KissMeData/044340/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,192400,61380170,9520,9520,9520,9520,93
20231107,192300,61380170,9520,9520,9520,9520,0
20231107,192200,61380170,9520,9520,9520,9520,0
20231107,192100,61380170,9520,9520,9520,9520,0
20231107,192000,61380170,9520,9520,9520,9520,0
20231107,191900,61380170,9520,9520,9520,9520,0
20231107,191800,61380170,9520,9520,9520,9520,0
20231107,191700,61380170,9520,9520,9520,9520,0
20231107,191600,61380170,9520,9520,9520,9520,0
20231107,191500,61380170,9520,9520,9520,9520,0
20231107,191400,61380170,9520,9520,9520,9520,0
20231107,191300,61380170,9520,9520,9520,9520,0
20231107,191200,61380170,9520,9520,9520,9520,0
20231107,191100,61380170,9520,9520,9520,9520,0
20231107,191000,61380170,9520,9520,9520,9520,0
20231107,190900,61380170,9520,9520,9520,9520,0
20231107,190800,61380170,9520,9520,9520,9520,0
20231107,190700,61380170,9520,9520,9520,9520,0
20231107,190600,61380170,9520,9520,9520,9520,0
20231107,190500,61380170,9520,9520,9520,9520,0
20231107,190400,61380170,9520,9520,9520,9520,0
20231107,190300,61380170,9520,9520,9520,9520,0
20231107,190200,61380170,9520,9520,9520,9520,0
20231107,190100,61380170,9520,9520,9520,9520,0
20231107,190000,61380170,9520,9520,9520,9520,0
20231107,185900,61380170,9520,9520,9520,9520,0
20231107,185800,61380170,9520,9520,9520,9520,0
20231107,185700,61380170,9520,9520,9520,9520,0
20231107,185600,61380170,9520,9520,9520,9520,0
20231107,185500,61380170,9520,9520,9520,9520,0
20231107,185400,61380170,9520,9520,9520,9520,93
20231107,185300,61380170,9520,9520,9520,9520,0
20231107,185200,61380170,9520,9520,9520,9520,0
20231107,185100,61380170,9520,9520,9520,9520,0
20231107,185000,61380170,9520,9520,9520,9520,0
20231107,184900,61380170,9520,9520,9520,9520,0
20231107,184800,61380170,9520,9520,9520,9520,0
20231107,184700,61380170,9520,9520,9520,9520,0
20231107,184600,61380170,9520,9520,9520,9520,0
20231107,184500,61380170,9520,9520,9520,9520,0
20231107,184400,61380170,9520,9520,9520,9520,0
20231107,184300,61380170,9520,9520,9520,9520,0
20231107,184200,61380170,9520,9520,9520,9520,0
20231107,184100,61380170,9520,9520,9520,9520,0
20231107,184000,61380170,9520,9520,9520,9520,0
20231107,183900,61380170,9520,9520,9520,9520,0
20231107,183800,61380170,9520,9520,9520,9520,0
20231107,183700,61380170,9520,9520,9520,9520,0
20231107,183600,61380170,9520,9520,9520,9520,0
20231107,183500,61380170,9520,9520,9520,9520,0
20231107,183400,61380170,9520,9520,9520,9520,0
20231107,183300,61380170,9520,9520,9520,9520,0
20231107,183200,61380170,9520,9520,9520,9520,0
20231107,183100,61380170,9520,9520,9520,9520,0
20231107,183000,61380170,9520,9520,9520,9520,0
20231107,182900,61380170,9520,9520,9520,9520,0
20231107,182800,61380170,9520,9520,9520,9520,0
20231107,182700,61380170,9520,9520,9520,9520,0
20231107,182600,61380170,9520,9520,9520,9520,0
20231107,182500,61380170,9520,9520,9520,9520,0
20231107,182400,61380170,9520,9520,9520,9520,93
20231107,182300,61380170,9520,9520,9520,9520,0
20231107,182200,61380170,9520,9520,9520,9520,0
20231107,182100,61380170,9520,9520,9520,9520,0
20231107,182000,61380170,9520,9520,9520,9520,0
20231107,181900,61380170,9520,9520,9520,9520,0
20231107,181800,61380170,9520,9520,9520,9520,0
20231107,181700,61380170,9520,9520,9520,9520,0
20231107,181600,61380170,9520,9520,9520,9520,0
20231107,181500,61380170,9520,9520,9520,9520,0
20231107,181400,61380170,9520,9520,9520,9520,0
20231107,181300,61380170,9520,9520,9520,9520,0
20231107,181200,61380170,9520,9520,9520,9520,0
20231107,181100,61380170,9520,9520,9520,9520,0
20231107,181000,61380170,9520,9520,9520,9520,0
20231107,180900,61380170,9520,9520,9520,9520,0
20231107,180800,61380170,9520,9520,9520,9520,0
20231107,180700,61380170,9520,9520,9520,9520,0
20231107,180600,61380170,9520,9520,9520,9520,0
20231107,180500,61380170,9520,9520,9520,9520,0
20231107,180400,61380170,9520,9520,9520,9520,0
20231107,180300,61380170,9520,9520,9520,9520,0
20231107,180200,61380170,9520,9520,9520,9520,0
20231107,180100,61380170,9520,9520,9520,9520,0
20231107,180000,61380170,9520,9520,9520,9520,0
20231107,175900,61380170,9520,9520,9520,9520,0
20231107,175800,61380170,9520,9520,9520,9520,0
20231107,175700,61380170,9520,9520,9520,9520,0
20231107,175600,61380170,9520,9520,9520,9520,0
20231107,175500,61380170,9520,9520,9520,9520,0
20231107,175400,61380170,9520,9520,9520,9520,93
20231107,175300,61380170,9520,9520,9520,9520,0
20231107,175200,61380170,9520,9520,9520,9520,0
20231107,175100,61380170,9520,9520,9520,9520,0
20231107,175000,61380170,9520,9520,9520,9520,0
20231107,174900,61380170,9520,9520,9520,9520,0
20231107,174800,61380170,9520,9520,9520,9520,0
20231107,174700,61380170,9520,9520,9520,9520,0
20231107,174600,61380170,9520,9520,9520,9520,0
20231107,174500,61380170,9520,9520,9520,9520,0
20231107,174400,61380170,9520,9520,9520,9520,0
20231107,174300,61380170,9520,9520,9520,9520,0
20231107,174200,61380170,9520,9520,9520,9520,0
20231107,174100,61380170,9520,9520,9520,9520,0
20231107,174000,61380170,9520,9520,9520,9520,0
20231107,173900,61380170,9520,9520,9520,9520,0
20231107,173800,61380170,9520,9520,9520,9520,0
20231107,173700,61380170,9520,9520,9520,9520,0
20231107,173600,61380170,9520,9520,9520,9520,0
20231107,173500,61380170,9520,9520,9520,9520,0
20231107,173400,61380170,9520,9520,9520,9520,0
20231107,173300,61380170,9520,9520,9520,9520,0
20231107,173200,61380170,9520,9520,9520,9520,0
20231107,173100,61380170,9520,9520,9520,9520,0
20231107,173000,61380170,9520,9520,9520,9520,0
20231107,172900,61380170,9520,9520,9520,9520,0
20231107,172800,61380170,9520,9520,9520,9520,0
20231107,172700,61380170,9520,9520,9520,9520,0
20231107,172600,61380170,9520,9520,9520,9520,0
20231107,172500,61380170,9520,9520,9520,9520,0
20231107,172400,61380170,9520,9520,9520,9520,93
20231107,172300,61380170,9520,9520,9520,9520,0
20231107,172200,61380170,9520,9520,9520,9520,0
20231107,172100,61380170,9520,9520,9520,9520,0
20231107,172000,61380170,9520,9520,9520,9520,0
20231107,171900,61380170,9520,9520,9520,9520,0
20231107,171800,61380170,9520,9520,9520,9520,0
20231107,171700,61380170,9520,9520,9520,9520,0
20231107,171600,61380170,9520,9520,9520,9520,0
20231107,171500,61380170,9520,9520,9520,9520,0
20231107,171400,61380170,9520,9520,9520,9520,0
20231107,171300,61380170,9520,9520,9520,9520,0
20231107,171200,61380170,9520,9520,9520,9520,0
20231107,171100,61380170,9520,9520,9520,9520,0
20231107,171000,61380170,9520,9520,9520,9520,0
20231107,170900,61380170,9520,9520,9520,9520,0
20231107,170800,61380170,9520,9520,9520,9520,0
20231107,170700,61380170,9520,9520,9520,9520,0
20231107,170600,61380170,9520,9520,9520,9520,0
20231107,170500,61380170,9520,9520,9520,9520,0
20231107,170400,61380170,9520,9520,9520,9520,0
20231107,170300,61380170,9520,9520,9520,9520,0
20231107,170200,61380170,9520,9520,9520,9520,0
20231107,170100,61380170,9520,9520,9520,9520,0
20231107,170000,61380170,9520,9520,9520,9520,0
20231107,165900,61380170,9520,9520,9520,9520,0
20231107,165800,61380170,9520,9520,9520,9520,0
20231107,165700,61380170,9520,9520,9520,9520,0
20231107,165600,61380170,9520,9520,9520,9520,0
20231107,165500,61380170,9520,9520,9520,9520,0
20231107,165400,61380170,9520,9520,9520,9520,93
20231107,165300,61380170,9520,9520,9520,9520,0
20231107,165200,61380170,9520,9520,9520,9520,0
20231107,165100,61380170,9520,9520,9520,9520,0
20231107,165000,61380170,9520,9520,9520,9520,0
20231107,164900,61380170,9520,9520,9520,9520,0
20231107,164800,61380170,9520,9520,9520,9520,0
20231107,164700,61380170,9520,9520,9520,9520,0
20231107,164600,61380170,9520,9520,9520,9520,0
20231107,164500,61380170,9520,9520,9520,9520,0
20231107,164400,61380170,9520,9520,9520,9520,0
20231107,164300,61380170,9520,9520,9520,9520,0
20231107,164200,61380170,9520,9520,9520,9520,0
20231107,164100,61380170,9520,9520,9520,9520,0
20231107,164000,61380170,9520,9520,9520,9520,0
20231107,163900,61380170,9520,9520,9520,9520,0
20231107,163800,61380170,9520,9520,9520,9520,0
20231107,163700,61380170,9520,9520,9520,9520,0
20231107,163600,61380170,9520,9520,9520,9520,0
20231107,163500,61380170,9520,9520,9520,9520,0
20231107,163400,61380170,9520,9520,9520,9520,0
20231107,163300,61380170,9520,9520,9520,9520,0
20231107,163200,61380170,9520,9520,9520,9520,0
20231107,163100,61380170,9520,9520,9520,9520,0
20231107,163000,61380170,9520,9520,9520,9520,0
20231107,162900,61380170,9520,9520,9520,9520,0
20231107,162800,61380170,9520,9520,9520,9520,0
20231107,162700,61380170,9520,9520,9520,9520,0
20231107,162600,61380170,9520,9520,9520,9520,0
20231107,162500,61380170,9520,9520,9520,9520,0
20231107,162400,61380170,9520,9520,9520,9520,93
20231107,162300,61380170,9520,9520,9520,9520,0
20231107,162200,61380170,9520,9520,9520,9520,0
20231107,162100,61380170,9520,9520,9520,9520,0
20231107,162000,61380170,9520,9520,9520,9520,0
20231107,161900,61380170,9520,9520,9520,9520,0
20231107,161800,61380170,9520,9520,9520,9520,0
20231107,161700,61380170,9520,9520,9520,9520,0
20231107,161600,61380170,9520,9520,9520,9520,0
20231107,161500,61380170,9520,9520,9520,9520,0
20231107,161400,61380170,9520,9520,9520,9520,0
20231107,161300,61380170,9520,9520,9520,9520,0
20231107,161200,61380170,9520,9520,9520,9520,0
20231107,161100,61380170,9520,9520,9520,9520,0
20231107,161000,61380170,9520,9520,9520,9520,0
20231107,160900,61380170,9520,9520,9520,9520,0
20231107,160800,61380170,9520,9520,9520,9520,0
20231107,160700,61380170,9520,9520,9520,9520,0
20231107,160600,61380170,9520,9520,9520,9520,0
20231107,160500,61380170,9520,9520,9520,9520,0
20231107,160400,61380170,9520,9520,9520,9520,0
20231107,160300,61380170,9520,9520,9520,9520,0
20231107,160200,61380170,9520,9520,9520,9520,0
20231107,160100,61380170,9520,9520,9520,9520,0
20231107,160000,61380170,9520,9520,9520,9520,0
20231107,155900,61380170,9520,9520,9520,9520,0
20231107,155800,61380170,9520,9520,9520,9520,0
20231107,155700,61380170,9520,9520,9520,9520,0
20231107,155600,61380170,9520,9520,9520,9520,0
20231107,155500,61380170,9520,9520,9520,9520,0
20231107,155400,61380170,9520,9520,9520,9520,93
20231107,155300,61380170,9520,9520,9520,9520,0
20231107,155200,61380170,9520,9520,9520,9520,0
20231107,155100,61380170,9520,9520,9520,9520,0
20231107,155000,61380170,9520,9520,9520,9520,0
20231107,154900,61380170,9520,9520,9520,9520,0
20231107,154800,61380170,9520,9520,9520,9520,0
20231107,154700,61380170,9520,9520,9520,9520,0
20231107,154600,61380170,9520,9520,9520,9520,0
20231107,154500,61380170,9520,9520,9520,9520,0
20231107,154400,61380170,9520,9520,9520,9520,0
20231107,154300,61380170,9520,9520,9520,9520,0
20231107,154200,61380170,9520,9520,9520,9520,0
20231107,154100,61380170,9520,9520,9520,9520,0
20231107,154000,61380170,9520,9520,9520,9520,0
20231107,153900,61380170,9520,9520,9520,9520,0
20231107,153800,61380170,9520,9520,9520,9520,0
20231107,153700,61380170,9520,9520,9520,9520,0
20231107,153600,61380170,9520,9520,9520,9520,0
20231107,153500,61380170,9520,9520,9520,9520,0
20231107,153400,61380170,9520,9520,9520,9520,0
20231107,153300,61380170,9520,9520,9520,9520,0
20231107,153200,61380170,9520,9520,9520,9520,0
20231107,153100,61380170,9520,9520,9520,9520,0
20231107,153000,61380170,9520,9520,9520,9520,93
20231107,152900,60494810,9530,9530,9530,9530,0
20231107,152800,60494810,9530,9530,9530,9530,0
20231107,152700,60494810,9530,9530,9530,9530,0
20231107,152600,60494810,9530,9530,9530,9530,0
20231107,152500,60494810,9530,9530,9530,9530,0
20231107,152400,60494810,9530,9530,9530,9530,0
20231107,152300,60494810,9530,9530,9530,9530,0
20231107,152200,60494810,9530,9530,9530,9530,0
20231107,152100,60494810,9530,9530,9530,9530,0
20231107,152000,60494810,9530,9530,9530,9530,0
20231107,151900,60494810,9530,9530,9530,9530,4
20231107,151800,60456690,9530,9530,9530,9530,0
20231107,151700,60456690,9530,9530,9530,9530,10
20231107,151600,60361390,9530,9530,9530,9530,3
20231107,151500,60332800,9530,9530,9530,9530,3
20231107,151400,60304210,9530,9530,9530,9530,4
20231107,151300,60266090,9530,9530,9530,9530,0
20231107,151200,60266090,9530,9530,9530,9530,5
20231107,151100,60218440,9530,9530,9530,9530,1
20231107,151000,60208910,9530,9530,9530,9530,0
20231107,150900,60208910,9530,9530,9530,9530,0
20231107,150800,60208910,9530,9530,9530,9530,0
20231107,150700,60208910,9530,9530,9530,9530,2
20231107,150600,60189850,9530,9530,9530,9530,0
20231107,150500,60189850,9530,9530,9530,9530,4
20231107,150400,60151730,9530,9520,9530,9510,31
20231107,150300,59856860,9530,9530,9530,9530,1
20231107,150200,59847330,9530,9530,9530,9530,0
20231107,150100,59847330,9530,9530,9530,9530,2
20231107,150000,59828270,9520,9520,9520,9520,0
20231107,145900,59828270,9520,9520,9520,9520,1
20231107,145800,59818750,9530,9530,9530,9530,0
20231107,145700,59818750,9530,9530,9530,9530,0
20231107,145600,59818750,9530,9530,9530,9530,0
20231107,145500,59818750,9530,9530,9530,9530,0
20231107,145400,59818750,9530,9530,9530,9530,0
20231107,145300,59818750,9530,9520,9530,9490,181
20231107,145200,58098820,9530,9530,9530,9530,2
20231107,145100,58079760,9530,9530,9530,9530,5
20231107,145000,58032110,9530,9530,9530,9530,0
20231107,144900,58032110,9530,9520,9530,9520,19
20231107,144800,57851220,9520,9520,9520,9520,1
20231107,144700,57841700,9530,9510,9530,9510,81
20231107,144600,57070770,9530,9530,9530,9530,0
20231107,144500,57070770,9530,9530,9530,9530,0
20231107,144400,57070770,9530,9530,9530,9530,0
20231107,144300,57070770,9530,9530,9530,9530,0
20231107,144200,57070770,9530,9530,9530,9530,0
20231107,144100,57070770,9530,9530,9530,9530,2
20231107,144000,57051710,9510,9510,9510,9510,200
20231107,143900,55149710,9530,9530,9530,9530,0
20231107,143800,55149710,9530,9530,9530,9530,1
20231107,143700,55140180,9520,9520,9520,9520,2
20231107,143600,55121140,9530,9530,9530,9530,0
20231107,143500,55121140,9530,9530,9530,9530,0
20231107,143400,55121140,9530,9530,9530,9530,5
20231107,143300,55073490,9530,9530,9530,9530,0
20231107,143200,55073490,9530,9530,9530,9530,0
20231107,143100,55073490,9530,9530,9530,9530,6
20231107,143000,55016310,9530,9530,9530,9530,0
20231107,142900,55016310,9530,9530,9530,9530,1
20231107,142800,55006780,9530,9530,9530,9530,0
20231107,142700,55006780,9530,9530,9530,9530,0
20231107,142600,55006780,9530,9530,9530,9530,1
20231107,142500,54997250,9530,9530,9530,9530,4
20231107,142400,54959130,9530,9530,9530,9530,0
20231107,142300,54959130,9530,9530,9530,9530,0
20231107,142200,54959130,9530,9530,9530,9530,0
20231107,142100,54959130,9530,9530,9530,9530,0
20231107,142000,54959130,9530,9530,9530,9530,2
20231107,141900,54940070,9530,9530,9530,9530,0
20231107,141800,54940070,9530,9530,9530,9520,67
20231107,141700,54302190,9530,9510,9530,9510,410
20231107,141600,50401780,9510,9510,9510,9510,0
20231107,141500,50401780,9510,9510,9510,9510,4
20231107,141400,50363740,9510,9510,9510,9510,1
20231107,141300,50354230,9500,9500,9500,9500,87
20231107,141200,49527730,9510,9510,9510,9510,2
20231107,141100,49508710,9510,9510,9510,9510,0
20231107,141000,49508710,9510,9510,9510,9510,2
20231107,140900,49489690,9510,9510,9510,9510,0
20231107,140800,49489690,9510,9510,9510,9510,0
20231107,140700,49489690,9510,9510,9510,9510,0
20231107,140600,49489690,9510,9510,9510,9510,103
20231107,140500,48510160,9510,9510,9510,9510,5
20231107,140400,48462610,9510,9510,9510,9510,0
20231107,140300,48462610,9510,9510,9510,9510,42
20231107,140200,48063190,9510,9510,9510,9510,0
20231107,140100,48063190,9510,9510,9510,9510,0
20231107,140000,48063190,9510,9510,9510,9510,28
20231107,135900,47796910,9510,9510,9510,9510,0
20231107,135800,47796910,9510,9510,9510,9510,0
20231107,135700,47796910,9510,9510,9510,9510,0
20231107,135600,47796910,9510,9510,9510,9510,0
20231107,135500,47796910,9510,9510,9510,9510,0
20231107,135400,47796910,9510,9510,9510,9510,0
20231107,135300,47796910,9510,9510,9510,9510,0
20231107,135200,47796910,9510,9510,9510,9510,2
20231107,135100,47777890,9510,9510,9510,9510,47
20231107,135000,47330920,9510,9510,9510,9510,0
20231107,134900,47330920,9510,9510,9510,9510,0
20231107,134800,47330920,9510,9510,9510,9510,0
20231107,134700,47330920,9510,9510,9510,9510,0
20231107,134600,47330920,9510,9510,9510,9510,0
20231107,134500,47330920,9510,9510,9510,9510,0
20231107,134400,47330920,9510,9500,9510,9480,34
20231107,134300,47008440,9510,9510,9510,9510,0
20231107,134200,47008440,9510,9510,9510,9510,0
20231107,134100,47008440,9510,9510,9510,9510,0
20231107,134000,47008440,9510,9510,9510,9510,12
20231107,133900,46894320,9510,9510,9510,9510,0
20231107,133800,46894320,9510,9510,9510,9510,0
20231107,133700,46894320,9510,9510,9510,9510,0
20231107,133600,46894320,9510,9500,9510,9500,66
20231107,133500,46267310,9500,9500,9500,9500,0
20231107,133400,46267310,9500,9500,9500,9500,0
20231107,133300,46267310,9500,9500,9500,9500,1
20231107,133200,46257810,9500,9500,9500,9500,0
20231107,133100,46257810,9500,9500,9500,9500,0
20231107,133000,46257810,9500,9500,9500,9500,2
20231107,132900,46238810,9500,9500,9500,9500,30
20231107,132800,45953810,9500,9500,9500,9500,80
20231107,132700,45193810,9500,9500,9500,9500,0
20231107,132600,45193810,9500,9500,9500,9500,0
20231107,132500,45193810,9500,9500,9500,9500,20
20231107,132400,45003810,9500,9500,9500,9500,0
20231107,132300,45003810,9500,9500,9500,9500,0
20231107,132200,45003810,9500,9500,9500,9500,1
20231107,132100,44994310,9500,9500,9500,9500,0
20231107,132000,44994310,9500,9500,9500,9500,0
20231107,131900,44994310,9500,9500,9500,9500,0
20231107,131800,44994310,9500,9500,9500,9500,0
20231107,131700,44994310,9500,9500,9500,9500,0
20231107,131600,44994310,9500,9500,9500,9500,0
20231107,131500,44994310,9500,9500,9500,9500,0
20231107,131400,44994310,9500,9500,9500,9500,0
20231107,131300,44994310,9500,9500,9500,9500,1
20231107,131200,44984810,9500,9500,9500,9500,0
20231107,131100,44984810,9500,9500,9500,9500,0
20231107,131000,44984810,9500,9500,9500,9500,1
20231107,130900,44975310,9490,9490,9490,9490,100
20231107,130800,44026310,9490,9490,9490,9490,50
20231107,130700,43551810,9490,9490,9490,9490,47
20231107,130600,43105780,9490,9490,9490,9490,3
20231107,130500,43077310,9490,9490,9490,9490,0
20231107,130400,43077310,9490,9490,9490,9490,49
20231107,130300,42612300,9490,9490,9490,9490,1
20231107,130200,42602810,9490,9490,9490,9480,153
20231107,130100,41152150,9490,9490,9490,9490,108
20231107,130000,40127230,9500,9500,9500,9500,306
20231107,125900,37220230,9500,9500,9500,9500,101
20231107,125800,36260730,9500,9500,9500,9500,0
20231107,125700,36260730,9500,9500,9500,9500,0
20231107,125600,36260730,9500,9500,9500,9500,0
20231107,125500,36260730,9500,9500,9500,9500,0
20231107,125400,36260730,9500,9500,9500,9500,0
20231107,125300,36260730,9500,9500,9500,9500,0
20231107,125200,36260730,9500,9500,9500,9500,0
20231107,125100,36260730,9500,9490,9500,9490,17
20231107,125000,36099390,9490,9490,9490,9490,0
20231107,124900,36099390,9490,9490,9490,9490,4
20231107,124800,36061430,9500,9500,9500,9500,0
20231107,124700,36061430,9500,9500,9500,9500,3
20231107,124600,36032930,9490,9490,9490,9490,0
20231107,124500,36032930,9490,9490,9490,9490,13
20231107,124400,35909560,9490,9490,9490,9490,20
20231107,124300,35719760,9480,9480,9480,9480,0
20231107,124200,35719760,9480,9480,9480,9480,0
20231107,124100,35719760,9480,9480,9480,9480,0
20231107,124000,35719760,9480,9480,9480,9480,120
20231107,123900,34582160,9480,9480,9480,9480,0
20231107,123800,34582160,9480,9480,9480,9480,0
20231107,123700,34582160,9480,9480,9480,9480,0
20231107,123600,34582160,9480,9480,9480,9480,2
20231107,123500,34563200,9480,9480,9480,9480,1
20231107,123400,34553720,9480,9480,9480,9480,4
20231107,123300,34515800,9480,9480,9480,9480,0
20231107,123200,34515800,9480,9480,9480,9480,1
20231107,123100,34506320,9480,9480,9480,9480,0
20231107,123000,34506320,9480,9480,9480,9480,0
20231107,122900,34506320,9480,9480,9480,9480,0
20231107,122800,34506320,9480,9480,9480,9480,0
20231107,122700,34506320,9480,9480,9480,9480,0
20231107,122600,34506320,9480,9480,9480,9480,0
20231107,122500,34506320,9480,9480,9480,9480,0
20231107,122400,34506320,9480,9480,9480,9480,0
20231107,122300,34506320,9480,9480,9480,9480,0
20231107,122200,34506320,9480,9480,9480,9480,0
20231107,122100,34506320,9480,9480,9480,9480,0
20231107,122000,34506320,9480,9450,9480,9450,23
20231107,121900,34288940,9450,9450,9450,9450,0
20231107,121800,34288940,9450,9450,9450,9450,0
20231107,121700,34288940,9450,9450,9450,9450,0
20231107,121600,34288940,9450,9450,9450,9450,3
20231107,121500,34260590,9450,9450,9450,9450,1
20231107,121400,34251140,9440,9450,9450,9440,3
20231107,121300,34222800,9440,9450,9450,9440,4
20231107,121200,34185010,9450,9450,9450,9450,13
20231107,121100,34062160,9450,9450,9450,9450,15
20231107,121000,33920410,9480,9480,9480,9480,0
20231107,120900,33920410,9480,9480,9480,9450,70
20231107,120800,33258850,9460,9460,9460,9460,0
20231107,120700,33258850,9460,9470,9470,9460,505
20231107,120600,28476820,9490,9490,9490,9490,2
20231107,120500,28457840,9490,9490,9490,9490,1
20231107,120400,28448350,9480,9480,9480,9480,0
20231107,120300,28448350,9480,9480,9480,9480,1
20231107,120200,28438870,9470,9470,9470,9470,392
20231107,120100,24726630,9480,9480,9480,9480,0
20231107,120000,24726630,9480,9490,9490,9480,3
20231107,115900,24698170,9490,9490,9490,9490,0
20231107,115800,24698170,9490,9490,9490,9490,85
20231107,115700,23891520,9490,9490,9490,9490,0
20231107,115600,23891520,9490,9490,9490,9490,0
20231107,115500,23891520,9490,9490,9490,9490,11
20231107,115400,23787130,9490,9490,9490,9490,0
20231107,115300,23787130,9490,9490,9490,9490,0
20231107,115200,23787130,9490,9490,9490,9490,0
20231107,115100,23787130,9490,9490,9490,9490,0
20231107,115000,23787130,9490,9490,9490,9490,2
20231107,114900,23768150,9490,9490,9490,9490,0
20231107,114800,23768150,9490,9490,9490,9490,0
20231107,114700,23768150,9490,9490,9490,9490,0
20231107,114600,23768150,9490,9490,9490,9490,0
20231107,114500,23768150,9490,9490,9490,9490,0
20231107,114400,23768150,9490,9490,9490,9490,0
20231107,114300,23768150,9490,9490,9490,9490,14
20231107,114200,23635290,9490,9490,9490,9490,0
20231107,114100,23635290,9490,9490,9490,9490,0
20231107,114000,23635290,9490,9490,9490,9490,0
20231107,113900,23635290,9490,9490,9490,9490,1
20231107,113800,23625800,9490,9490,9490,9490,0
20231107,113700,23625800,9490,9490,9490,9490,0
20231107,113600,23625800,9490,9490,9490,9490,0
20231107,113500,23625800,9490,9490,9490,9490,0
20231107,113400,23625800,9490,9490,9490,9490,0
20231107,113300,23625800,9490,9490,9490,9490,0
20231107,113200,23625800,9490,9490,9490,9490,0
20231107,113100,23625800,9490,9490,9490,9490,1
20231107,113000,23616310,9500,9500,9500,9500,0
20231107,112900,23616310,9500,9500,9500,9500,1
20231107,112800,23606810,9490,9470,9490,9470,11
20231107,112700,23502440,9490,9490,9490,9490,0
20231107,112600,23502440,9490,9490,9490,9490,0
20231107,112500,23502440,9490,9490,9490,9490,253
20231107,112400,21101470,9490,9490,9490,9490,1
20231107,112300,21091980,9470,9470,9470,9470,10
20231107,112200,20997280,9490,9490,9490,9490,1
20231107,112100,20987790,9470,9470,9470,9470,17
20231107,112000,20826800,9480,9480,9480,9480,21
20231107,111900,20627720,9490,9490,9490,9490,0
20231107,111800,20627720,9490,9490,9490,9490,0
20231107,111700,20627720,9490,9490,9490,9490,0
20231107,111600,20627720,9490,9490,9490,9490,16
20231107,111500,20475880,9490,9490,9490,9490,1
20231107,111400,20466390,9490,9490,9490,9490,0
20231107,111300,20466390,9490,9490,9490,9490,0
20231107,111200,20466390,9490,9490,9490,9490,0
20231107,111100,20466390,9490,9490,9490,9490,0
20231107,111000,20466390,9490,9490,9490,9490,3
20231107,110900,20437920,9490,9490,9490,9490,22
20231107,110800,20229140,9490,9490,9490,9490,100
20231107,110700,19280140,9490,9490,9490,9490,0
20231107,110600,19280140,9490,9490,9490,9490,0
20231107,110500,19280140,9490,9490,9490,9490,0
20231107,110400,19280140,9490,9490,9490,9490,0
20231107,110300,19280140,9490,9490,9490,9490,0
20231107,110200,19280140,9490,9490,9490,9490,0
20231107,110100,19280140,9490,9490,9490,9490,0
20231107,110000,19280140,9490,9490,9490,9490,0
20231107,105900,19280140,9490,9490,9490,9490,0
20231107,105800,19280140,9490,9490,9490,9490,0
20231107,105700,19280140,9490,9490,9490,9490,0
20231107,105600,19280140,9490,9490,9490,9490,0
20231107,105500,19280140,9490,9490,9490,9490,2
20231107,105400,19261160,9490,9490,9490,9490,0
20231107,105300,19261160,9490,9490,9490,9490,0
20231107,105200,19261160,9490,9490,9490,9490,0
20231107,105100,19261160,9490,9490,9490,9490,0
20231107,105000,19261160,9490,9490,9490,9490,3
20231107,104900,19232690,9490,9490,9490,9490,0
20231107,104800,19232690,9490,9480,9490,9480,168
20231107,104700,17640020,9480,9480,9480,9480,106
20231107,104600,16635140,9480,9480,9480,9480,0
20231107,104500,16635140,9480,9480,9480,9480,0
20231107,104400,16635140,9480,9480,9480,9480,3
20231107,104300,16606700,9480,9480,9480,9480,1
20231107,104200,16597220,9480,9480,9480,9480,5
20231107,104100,16549820,9480,9480,9480,9480,0
20231107,104000,16549820,9480,9480,9480,9480,1
20231107,103900,16540340,9480,9480,9480,9480,4
20231107,103800,16502420,9480,9480,9480,9480,1
20231107,103700,16492940,9470,9470,9470,9470,116
20231107,103600,15394420,9480,9480,9480,9480,2
20231107,103500,15375460,9480,9480,9480,9480,2
20231107,103400,15356500,9470,9470,9470,9470,40
20231107,103300,14977700,9480,9480,9480,9480,1
20231107,103200,14968220,9480,9480,9480,9480,11
20231107,103100,14863940,9480,9480,9480,9480,1
20231107,103000,14854460,9480,9480,9480,9480,0
20231107,102900,14854460,9480,9480,9480,9480,0
20231107,102800,14854460,9480,9480,9480,9480,0
20231107,102700,14854460,9480,9480,9480,9480,0
20231107,102600,14854460,9480,9480,9480,9480,0
20231107,102500,14854460,9480,9480,9480,9480,0
20231107,102400,14854460,9480,9480,9480,9480,0
20231107,102300,14854460,9480,9480,9480,9480,0
20231107,102200,14854460,9480,9480,9480,9480,1
20231107,102100,14844980,9480,9480,9480,9480,0
20231107,102000,14844980,9480,9480,9480,9480,4
20231107,101900,14807060,9480,9480,9480,9480,0
20231107,101800,14807060,9480,9480,9480,9480,1
20231107,101700,14797580,9470,9480,9480,9470,122
20231107,101600,13642220,9480,9480,9480,9480,0
20231107,101500,13642220,9480,9480,9480,9480,0
20231107,101400,13642220,9480,9480,9480,9480,0
20231107,101300,13642220,9480,9480,9480,9480,0
20231107,101200,13642220,9480,9480,9480,9480,0
20231107,101100,13642220,9480,9480,9480,9480,0
20231107,101000,13642220,9480,9480,9480,9480,0
20231107,100900,13642220,9480,9480,9480,9480,200
20231107,100800,11746220,9480,9480,9480,9480,0
20231107,100700,11746220,9480,9480,9480,9470,4
20231107,100600,11708320,9490,9490,9490,9490,1
20231107,100500,11698830,9490,9490,9490,9490,0
20231107,100400,11698830,9490,9490,9490,9490,0
20231107,100300,11698830,9490,9490,9490,9490,0
20231107,100200,11698830,9490,9490,9490,9490,0
20231107,100100,11698830,9490,9490,9490,9490,0
20231107,100000,11698830,9490,9470,9490,9470,13
20231107,095900,11575680,9470,9480,9480,9470,17
20231107,095800,11414660,9490,9490,9490,9490,0
20231107,095700,11414660,9490,9490,9490,9490,1
20231107,095600,11405170,9480,9500,9500,9480,48
20231107,095500,10949550,9500,9500,9500,9500,0
20231107,095400,10949550,9500,9500,9500,9500,0
20231107,095300,10949550,9500,9500,9500,9500,50
20231107,095200,10474550,9500,9500,9500,9500,0
20231107,095100,10474550,9500,9500,9500,9500,210
20231107,095000,8479550,9500,9500,9500,9500,0
20231107,094900,8479550,9500,9500,9500,9500,0
20231107,094800,8479550,9500,9500,9500,9500,0
20231107,094700,8479550,9500,9490,9500,9490,2
20231107,094600,8460560,9500,9500,9500,9500,0
20231107,094500,8460560,9500,9490,9500,9480,69
20231107,094400,7806410,9500,9500,9500,9500,0
20231107,094300,7806410,9500,9500,9500,9500,0
20231107,094200,7806410,9500,9500,9500,9500,2
20231107,094100,7787410,9500,9500,9500,9500,96
20231107,094000,6875410,9500,9500,9500,9500,0
20231107,093900,6875410,9500,9500,9500,9500,0
20231107,093800,6875410,9500,9500,9500,9500,0
20231107,093700,6875410,9500,9500,9500,9500,0
20231107,093600,6875410,9500,9500,9500,9500,0
20231107,093500,6875410,9500,9500,9500,9500,0
20231107,093400,6875410,9500,9480,9500,9480,6
20231107,093300,6818500,9490,9490,9490,9490,3
20231107,093200,6790030,9500,9500,9500,9500,2
20231107,093100,6771030,9510,9500,9510,9500,3
20231107,093000,6742520,9510,9510,9510,9510,11
20231107,092900,6637910,9500,9510,9510,9490,24
20231107,092800,6410080,9490,9490,9490,9490,20
20231107,092700,6220280,9510,9510,9510,9510,0
20231107,092600,6220280,9510,9510,9510,9510,0
20231107,092500,6220280,9510,9500,9510,9480,11
20231107,092400,6115890,9510,9510,9510,9510,1
20231107,092300,6106380,9510,9510,9510,9510,0
20231107,092200,6106380,9510,9510,9510,9510,10
20231107,092100,6011280,9510,9510,9510,9510,5
20231107,092000,5963730,9510,9510,9510,9510,0
20231107,091900,5963730,9510,9510,9510,9510,1
20231107,091800,5954220,9510,9510,9510,9510,0
20231107,091700,5954220,9510,9510,9510,9510,0
20231107,091600,5954220,9510,9510,9510,9510,1
20231107,091500,5944710,9510,9500,9510,9450,91
20231107,091400,5084000,9510,9510,9510,9510,1
20231107,091300,5074490,9510,9510,9510,9510,2
20231107,091200,5055470,9510,9510,9510,9510,12
20231107,091100,4941350,9510,9510,9510,9510,1
20231107,091000,4931840,9500,9500,9500,9500,1
20231107,090900,4922340,9510,9510,9510,9510,0
20231107,090800,4922340,9510,9510,9510,9510,1
20231107,090700,4912830,9490,9470,9490,9470,66
20231107,090600,4287580,9470,9470,9470,9470,12
20231107,090500,4173940,9480,9490,9490,9480,34
20231107,090400,3851290,9490,9490,9490,9490,0
20231107,090300,3851290,9490,9490,9490,9490,1
20231107,090200,3841800,9480,9500,9500,9450,58
20231107,090100,3292110,9510,9500,9510,9490,24
20231107,090000,3064080,9500,9420,9510,9420,325