KissMeData/144960/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,202100,438459110,5270,5270,5270,5270,711
20231108,202000,438459110,5270,5270,5270,5270,0
20231108,201900,438459110,5270,5270,5270,5270,0
20231108,201800,438459110,5270,5270,5270,5270,0
20231108,201700,438459110,5270,5270,5270,5270,0
20231108,201600,438459110,5270,5270,5270,5270,0
20231108,201500,438459110,5270,5270,5270,5270,0
20231108,201400,438459110,5270,5270,5270,5270,0
20231108,201300,438459110,5270,5270,5270,5270,0
20231108,201200,438459110,5270,5270,5270,5270,0
20231108,201100,438459110,5270,5270,5270,5270,0
20231108,201000,438459110,5270,5270,5270,5270,0
20231108,200900,438459110,5270,5270,5270,5270,0
20231108,200800,438459110,5270,5270,5270,5270,0
20231108,200700,438459110,5270,5270,5270,5270,0
20231108,200600,438459110,5270,5270,5270,5270,0
20231108,200500,438459110,5270,5270,5270,5270,0
20231108,200400,438459110,5270,5270,5270,5270,0
20231108,200300,438459110,5270,5270,5270,5270,0
20231108,200200,438459110,5270,5270,5270,5270,0
20231108,200100,438459110,5270,5270,5270,5270,0
20231108,200000,438459110,5270,5270,5270,5270,0
20231108,195900,438459110,5270,5270,5270,5270,0
20231108,195800,438459110,5270,5270,5270,5270,0
20231108,195700,438459110,5270,5270,5270,5270,0
20231108,195600,438459110,5270,5270,5270,5270,0
20231108,195500,438459110,5270,5270,5270,5270,0
20231108,195400,438459110,5270,5270,5270,5270,0
20231108,195300,438459110,5270,5270,5270,5270,0
20231108,195200,438459110,5270,5270,5270,5270,0
20231108,195100,438459110,5270,5270,5270,5270,711
20231108,195000,438459110,5270,5270,5270,5270,0
20231108,194900,438459110,5270,5270,5270,5270,0
20231108,194800,438459110,5270,5270,5270,5270,0
20231108,194700,438459110,5270,5270,5270,5270,0
20231108,194600,438459110,5270,5270,5270,5270,0
20231108,194500,438459110,5270,5270,5270,5270,0
20231108,194400,438459110,5270,5270,5270,5270,0
20231108,194300,438459110,5270,5270,5270,5270,0
20231108,194200,438459110,5270,5270,5270,5270,0
20231108,194100,438459110,5270,5270,5270,5270,0
20231108,194000,438459110,5270,5270,5270,5270,0
20231108,193900,438459110,5270,5270,5270,5270,0
20231108,193800,438459110,5270,5270,5270,5270,0
20231108,193700,438459110,5270,5270,5270,5270,0
20231108,193600,438459110,5270,5270,5270,5270,0
20231108,193500,438459110,5270,5270,5270,5270,0
20231108,193400,438459110,5270,5270,5270,5270,0
20231108,193300,438459110,5270,5270,5270,5270,0
20231108,193200,438459110,5270,5270,5270,5270,0
20231108,193100,438459110,5270,5270,5270,5270,0
20231108,193000,438459110,5270,5270,5270,5270,0
20231108,192900,438459110,5270,5270,5270,5270,0
20231108,192800,438459110,5270,5270,5270,5270,0
20231108,192700,438459110,5270,5270,5270,5270,0
20231108,192600,438459110,5270,5270,5270,5270,0
20231108,192500,438459110,5270,5270,5270,5270,0
20231108,192400,438459110,5270,5270,5270,5270,0
20231108,192300,438459110,5270,5270,5270,5270,0
20231108,192200,438459110,5270,5270,5270,5270,0
20231108,192100,438459110,5270,5270,5270,5270,711
20231108,192000,438459110,5270,5270,5270,5270,0
20231108,191900,438459110,5270,5270,5270,5270,0
20231108,191800,438459110,5270,5270,5270,5270,0
20231108,191700,438459110,5270,5270,5270,5270,0
20231108,191600,438459110,5270,5270,5270,5270,0
20231108,191500,438459110,5270,5270,5270,5270,0
20231108,191400,438459110,5270,5270,5270,5270,0
20231108,191300,438459110,5270,5270,5270,5270,0
20231108,191200,438459110,5270,5270,5270,5270,0
20231108,191100,438459110,5270,5270,5270,5270,0
20231108,191000,438459110,5270,5270,5270,5270,0
20231108,190900,438459110,5270,5270,5270,5270,0
20231108,190800,438459110,5270,5270,5270,5270,0
20231108,190700,438459110,5270,5270,5270,5270,0
20231108,190600,438459110,5270,5270,5270,5270,0
20231108,190500,438459110,5270,5270,5270,5270,0
20231108,190400,438459110,5270,5270,5270,5270,0
20231108,190300,438459110,5270,5270,5270,5270,0
20231108,190200,438459110,5270,5270,5270,5270,0
20231108,190100,438459110,5270,5270,5270,5270,0
20231108,190000,438459110,5270,5270,5270,5270,0
20231108,185900,438459110,5270,5270,5270,5270,0
20231108,185800,438459110,5270,5270,5270,5270,0
20231108,185700,438459110,5270,5270,5270,5270,0
20231108,185600,438459110,5270,5270,5270,5270,0
20231108,185500,438459110,5270,5270,5270,5270,0
20231108,185400,438459110,5270,5270,5270,5270,0
20231108,185300,438459110,5270,5270,5270,5270,0
20231108,185200,438459110,5270,5270,5270,5270,0
20231108,185100,438459110,5270,5270,5270,5270,711
20231108,185000,438459110,5270,5270,5270,5270,0
20231108,184900,438459110,5270,5270,5270,5270,0
20231108,184800,438459110,5270,5270,5270,5270,0
20231108,184700,438459110,5270,5270,5270,5270,0
20231108,184600,438459110,5270,5270,5270,5270,0
20231108,184500,438459110,5270,5270,5270,5270,0
20231108,184400,438459110,5270,5270,5270,5270,0
20231108,184300,438459110,5270,5270,5270,5270,0
20231108,184200,438459110,5270,5270,5270,5270,0
20231108,184100,438459110,5270,5270,5270,5270,0
20231108,184000,438459110,5270,5270,5270,5270,0
20231108,183900,438459110,5270,5270,5270,5270,0
20231108,183800,438459110,5270,5270,5270,5270,0
20231108,183700,438459110,5270,5270,5270,5270,0
20231108,183600,438459110,5270,5270,5270,5270,0
20231108,183500,438459110,5270,5270,5270,5270,0
20231108,183400,438459110,5270,5270,5270,5270,0
20231108,183300,438459110,5270,5270,5270,5270,0
20231108,183200,438459110,5270,5270,5270,5270,0
20231108,183100,438459110,5270,5270,5270,5270,0
20231108,183000,438459110,5270,5270,5270,5270,0
20231108,182900,438459110,5270,5270,5270,5270,0
20231108,182800,438459110,5270,5270,5270,5270,0
20231108,182700,438459110,5270,5270,5270,5270,0
20231108,182600,438459110,5270,5270,5270,5270,0
20231108,182500,438459110,5270,5270,5270,5270,0
20231108,182400,438459110,5270,5270,5270,5270,0
20231108,182300,438459110,5270,5270,5270,5270,0
20231108,182200,438459110,5270,5270,5270,5270,0
20231108,182100,438459110,5270,5270,5270,5270,711
20231108,182000,438459110,5270,5270,5270,5270,0
20231108,181900,438459110,5270,5270,5270,5270,0
20231108,181800,438459110,5270,5270,5270,5270,0
20231108,181700,438459110,5270,5270,5270,5270,0
20231108,181600,438459110,5270,5270,5270,5270,0
20231108,181500,438459110,5270,5270,5270,5270,0
20231108,181400,438459110,5270,5270,5270,5270,0
20231108,181300,438459110,5270,5270,5270,5270,0
20231108,181200,438459110,5270,5270,5270,5270,0
20231108,181100,438459110,5270,5270,5270,5270,0
20231108,181000,438459110,5270,5270,5270,5270,0
20231108,180900,438459110,5270,5270,5270,5270,0
20231108,180800,438459110,5270,5270,5270,5270,0
20231108,180700,438459110,5270,5270,5270,5270,0
20231108,180600,438459110,5270,5270,5270,5270,0
20231108,180500,438459110,5270,5270,5270,5270,0
20231108,180400,438459110,5270,5270,5270,5270,0
20231108,180300,438459110,5270,5270,5270,5270,0
20231108,180200,438459110,5270,5270,5270,5270,0
20231108,180100,438459110,5270,5270,5270,5270,0
20231108,180000,438459110,5270,5270,5270,5270,0
20231108,175900,438459110,5270,5270,5270,5270,0
20231108,175800,438459110,5270,5270,5270,5270,0
20231108,175700,438459110,5270,5270,5270,5270,0
20231108,175600,438459110,5270,5270,5270,5270,0
20231108,175500,438459110,5270,5270,5270,5270,0
20231108,175400,438459110,5270,5270,5270,5270,0
20231108,175300,438459110,5270,5270,5270,5270,0
20231108,175200,438459110,5270,5270,5270,5270,0
20231108,175100,438459110,5270,5270,5270,5270,711
20231108,175000,438459110,5270,5270,5270,5270,0
20231108,174900,438459110,5270,5270,5270,5270,0
20231108,174800,438459110,5270,5270,5270,5270,0
20231108,174700,438459110,5270,5270,5270,5270,0
20231108,174600,438459110,5270,5270,5270,5270,0
20231108,174500,438459110,5270,5270,5270,5270,0
20231108,174400,438459110,5270,5270,5270,5270,0
20231108,174300,438459110,5270,5270,5270,5270,0
20231108,174200,438459110,5270,5270,5270,5270,0
20231108,174100,438459110,5270,5270,5270,5270,0
20231108,174000,438459110,5270,5270,5270,5270,0
20231108,173900,438459110,5270,5270,5270,5270,0
20231108,173800,438459110,5270,5270,5270,5270,0
20231108,173700,438459110,5270,5270,5270,5270,0
20231108,173600,438459110,5270,5270,5270,5270,0
20231108,173500,438459110,5270,5270,5270,5270,0
20231108,173400,438459110,5270,5270,5270,5270,0
20231108,173300,438459110,5270,5270,5270,5270,0
20231108,173200,438459110,5270,5270,5270,5270,0
20231108,173100,438459110,5270,5270,5270,5270,0
20231108,173000,438459110,5270,5270,5270,5270,0
20231108,172900,438459110,5270,5270,5270,5270,0
20231108,172800,438459110,5270,5270,5270,5270,0
20231108,172700,438459110,5270,5270,5270,5270,0
20231108,172600,438459110,5270,5270,5270,5270,0
20231108,172500,438459110,5270,5270,5270,5270,0
20231108,172400,438459110,5270,5270,5270,5270,0
20231108,172300,438459110,5270,5270,5270,5270,0
20231108,172200,438459110,5270,5270,5270,5270,0
20231108,172100,438459110,5270,5270,5270,5270,711
20231108,172000,438459110,5270,5270,5270,5270,0
20231108,171900,438459110,5270,5270,5270,5270,0
20231108,171800,438459110,5270,5270,5270,5270,0
20231108,171700,438459110,5270,5270,5270,5270,0
20231108,171600,438459110,5270,5270,5270,5270,0
20231108,171500,438459110,5270,5270,5270,5270,0
20231108,171400,438459110,5270,5270,5270,5270,0
20231108,171300,438459110,5270,5270,5270,5270,0
20231108,171200,438459110,5270,5270,5270,5270,0
20231108,171100,438459110,5270,5270,5270,5270,0
20231108,171000,438459110,5270,5270,5270,5270,0
20231108,170900,438459110,5270,5270,5270,5270,0
20231108,170800,438459110,5270,5270,5270,5270,0
20231108,170700,438459110,5270,5270,5270,5270,0
20231108,170600,438459110,5270,5270,5270,5270,0
20231108,170500,438459110,5270,5270,5270,5270,0
20231108,170400,438459110,5270,5270,5270,5270,0
20231108,170300,438459110,5270,5270,5270,5270,0
20231108,170200,438459110,5270,5270,5270,5270,0
20231108,170100,438459110,5270,5270,5270,5270,0
20231108,170000,438459110,5270,5270,5270,5270,0
20231108,165900,438459110,5270,5270,5270,5270,0
20231108,165800,438459110,5270,5270,5270,5270,0
20231108,165700,438459110,5270,5270,5270,5270,0
20231108,165600,438459110,5270,5270,5270,5270,0
20231108,165500,438459110,5270,5270,5270,5270,0
20231108,165400,438459110,5270,5270,5270,5270,0
20231108,165300,438459110,5270,5270,5270,5270,0
20231108,165200,438459110,5270,5270,5270,5270,0
20231108,165100,438459110,5270,5270,5270,5270,711
20231108,165000,438459110,5270,5270,5270,5270,0
20231108,164900,438459110,5270,5270,5270,5270,0
20231108,164800,438459110,5270,5270,5270,5270,0
20231108,164700,438459110,5270,5270,5270,5270,0
20231108,164600,438459110,5270,5270,5270,5270,0
20231108,164500,438459110,5270,5270,5270,5270,0
20231108,164400,438459110,5270,5270,5270,5270,0
20231108,164300,438459110,5270,5270,5270,5270,0
20231108,164200,438459110,5270,5270,5270,5270,0
20231108,164100,438459110,5270,5270,5270,5270,0
20231108,164000,438459110,5270,5270,5270,5270,0
20231108,163900,438459110,5270,5270,5270,5270,0
20231108,163800,438459110,5270,5270,5270,5270,0
20231108,163700,438459110,5270,5270,5270,5270,0
20231108,163600,438459110,5270,5270,5270,5270,0
20231108,163500,438459110,5270,5270,5270,5270,0
20231108,163400,438459110,5270,5270,5270,5270,0
20231108,163300,438459110,5270,5270,5270,5270,0
20231108,163200,438459110,5270,5270,5270,5270,0
20231108,163100,438459110,5270,5270,5270,5270,0
20231108,163000,438459110,5270,5270,5270,5270,0
20231108,162900,438459110,5270,5270,5270,5270,0
20231108,162800,438459110,5270,5270,5270,5270,0
20231108,162700,438459110,5270,5270,5270,5270,0
20231108,162600,438459110,5270,5270,5270,5270,0
20231108,162500,438459110,5270,5270,5270,5270,0
20231108,162400,438459110,5270,5270,5270,5270,0
20231108,162300,438459110,5270,5270,5270,5270,0
20231108,162200,438459110,5270,5270,5270,5270,0
20231108,162100,438459110,5270,5270,5270,5270,711
20231108,162000,438459110,5270,5270,5270,5270,0
20231108,161900,438459110,5270,5270,5270,5270,0
20231108,161800,438459110,5270,5270,5270,5270,0
20231108,161700,438459110,5270,5270,5270,5270,0
20231108,161600,438459110,5270,5270,5270,5270,0
20231108,161500,438459110,5270,5270,5270,5270,0
20231108,161400,438459110,5270,5270,5270,5270,0
20231108,161300,438459110,5270,5270,5270,5270,0
20231108,161200,438459110,5270,5270,5270,5270,0
20231108,161100,438459110,5270,5270,5270,5270,0
20231108,161000,438459110,5270,5270,5270,5270,0
20231108,160900,438459110,5270,5270,5270,5270,0
20231108,160800,438459110,5270,5270,5270,5270,0
20231108,160700,438459110,5270,5270,5270,5270,0
20231108,160600,438459110,5270,5270,5270,5270,0
20231108,160500,438459110,5270,5270,5270,5270,0
20231108,160400,438459110,5270,5270,5270,5270,0
20231108,160300,438459110,5270,5270,5270,5270,0
20231108,160200,438459110,5270,5270,5270,5270,0
20231108,160100,438459110,5270,5270,5270,5270,0
20231108,160000,438459110,5270,5270,5270,5270,0
20231108,155900,438459110,5270,5270,5270,5270,0
20231108,155800,438459110,5270,5270,5270,5270,0
20231108,155700,438459110,5270,5270,5270,5270,0
20231108,155600,438459110,5270,5270,5270,5270,0
20231108,155500,438459110,5270,5270,5270,5270,0
20231108,155400,438459110,5270,5270,5270,5270,0
20231108,155300,438459110,5270,5270,5270,5270,0
20231108,155200,438459110,5270,5270,5270,5270,0
20231108,155100,438459110,5270,5270,5270,5270,711
20231108,155000,438459110,5270,5270,5270,5270,0
20231108,154900,438459110,5270,5270,5270,5270,0
20231108,154800,438459110,5270,5270,5270,5270,0
20231108,154700,438459110,5270,5270,5270,5270,0
20231108,154600,438459110,5270,5270,5270,5270,0
20231108,154500,438459110,5270,5270,5270,5270,0
20231108,154400,438459110,5270,5270,5270,5270,0
20231108,154300,438459110,5270,5270,5270,5270,0
20231108,154200,438459110,5270,5270,5270,5270,0
20231108,154100,438459110,5270,5270,5270,5270,0
20231108,154000,438459110,5270,5270,5270,5270,0
20231108,153900,438459110,5270,5270,5270,5270,0
20231108,153800,438459110,5270,5270,5270,5270,0
20231108,153700,438459110,5270,5270,5270,5270,0
20231108,153600,438459110,5270,5270,5270,5270,0
20231108,153500,438459110,5270,5270,5270,5270,0
20231108,153400,438459110,5270,5270,5270,5270,0
20231108,153300,438459110,5270,5270,5270,5270,0
20231108,153200,438459110,5270,5270,5270,5270,0
20231108,153100,438459110,5270,5270,5270,5270,0
20231108,153000,438459110,5270,5270,5270,5270,711
20231108,152900,434712140,5250,5250,5250,5250,0
20231108,152800,434712140,5250,5250,5250,5250,0
20231108,152700,434712140,5250,5250,5250,5250,0
20231108,152600,434712140,5250,5250,5250,5250,0
20231108,152500,434712140,5250,5250,5250,5250,0
20231108,152400,434712140,5250,5250,5250,5250,0
20231108,152300,434712140,5250,5250,5250,5250,0
20231108,152200,434712140,5250,5250,5250,5250,0
20231108,152100,434712140,5250,5250,5250,5250,0
20231108,152000,434712140,5250,5250,5250,5250,0
20231108,151900,434712140,5250,5260,5260,5250,457
20231108,151800,432311740,5260,5260,5260,5260,205
20231108,151700,431233440,5260,5260,5260,5260,300
20231108,151600,429655440,5260,5260,5260,5260,8
20231108,151500,429613360,5270,5270,5270,5270,0
20231108,151400,429613360,5270,5270,5270,5270,2
20231108,151300,429602820,5260,5260,5260,5260,14
20231108,151200,429529180,5270,5270,5270,5270,8
20231108,151100,429487020,5260,5260,5260,5260,3
20231108,151000,429471240,5270,5270,5270,5270,0
20231108,150900,429471240,5270,5270,5270,5270,100
20231108,150800,428944240,5280,5280,5280,5280,0
20231108,150700,428944240,5280,5280,5280,5280,0
20231108,150600,428944240,5280,5280,5280,5280,0
20231108,150500,428944240,5280,5280,5280,5280,1
20231108,150400,428938960,5260,5260,5260,5260,76
20231108,150300,428539200,5280,5280,5280,5280,1
20231108,150200,428533920,5270,5280,5280,5270,30
20231108,150100,428375720,5280,5280,5280,5280,10
20231108,150000,428322920,5280,5280,5280,5280,0
20231108,145900,428322920,5280,5280,5280,5280,0
20231108,145800,428322920,5280,5280,5280,5280,0
20231108,145700,428322920,5280,5280,5280,5280,1
20231108,145600,428317640,5280,5280,5280,5280,0
20231108,145500,428317640,5280,5280,5280,5280,0
20231108,145400,428317640,5280,5280,5280,5280,0
20231108,145300,428317640,5280,5280,5280,5280,0
20231108,145200,428317640,5280,5280,5280,5280,0
20231108,145100,428317640,5280,5280,5280,5280,0
20231108,145000,428317640,5280,5280,5280,5280,0
20231108,144900,428317640,5280,5280,5280,5280,0
20231108,144800,428317640,5280,5250,5280,5250,2
20231108,144700,428307110,5250,5250,5250,5250,0
20231108,144600,428307110,5250,5250,5250,5250,0
20231108,144500,428307110,5250,5250,5250,5250,0
20231108,144400,428307110,5250,5260,5260,5250,2100
20231108,144300,417262980,5260,5260,5260,5260,2
20231108,144200,417252460,5260,5260,5260,5260,0
20231108,144100,417252460,5260,5260,5260,5260,0
20231108,144000,417252460,5260,5260,5260,5260,0
20231108,143900,417252460,5260,5280,5280,5260,2330
20231108,143800,404978740,5290,5290,5290,5290,0
20231108,143700,404978740,5290,5290,5290,5290,50
20231108,143600,404714240,5280,5300,5300,5280,200
20231108,143500,403654280,5300,5300,5300,5300,10
20231108,143400,403601280,5300,5300,5300,5300,0
20231108,143300,403601280,5300,5300,5300,5300,792
20231108,143200,399403680,5300,5290,5300,5290,2203
20231108,143100,387729810,5290,5290,5290,5290,100
20231108,143000,387200810,5290,5290,5290,5290,0
20231108,142900,387200810,5290,5290,5290,5290,108
20231108,142800,386629490,5320,5320,5320,5320,0
20231108,142700,386629490,5320,5320,5320,5320,0
20231108,142600,386629490,5320,5320,5320,5320,0
20231108,142500,386629490,5320,5320,5320,5320,0
20231108,142400,386629490,5320,5320,5320,5320,0
20231108,142300,386629490,5320,5320,5320,5320,0
20231108,142200,386629490,5320,5320,5320,5320,0
20231108,142100,386629490,5320,5320,5320,5320,0
20231108,142000,386629490,5320,5320,5320,5320,600
20231108,141900,383437490,5300,5300,5300,5300,0
20231108,141800,383437490,5300,5310,5310,5300,3031
20231108,141700,367358180,5330,5330,5330,5330,0
20231108,141600,367358180,5330,5330,5330,5330,0
20231108,141500,367358180,5330,5330,5330,5330,0
20231108,141400,367358180,5330,5330,5330,5330,0
20231108,141300,367358180,5330,5330,5330,5330,0
20231108,141200,367358180,5330,5330,5330,5330,1
20231108,141100,367352850,5330,5330,5330,5330,0
20231108,141000,367352850,5330,5330,5330,5330,0
20231108,140900,367352850,5330,5330,5330,5330,0
20231108,140800,367352850,5330,5330,5330,5330,0
20231108,140700,367352850,5330,5330,5330,5330,0
20231108,140600,367352850,5330,5330,5330,5330,0
20231108,140500,367352850,5330,5330,5330,5330,0
20231108,140400,367352850,5330,5330,5330,5330,0
20231108,140300,367352850,5330,5330,5330,5330,0
20231108,140200,367352850,5330,5330,5330,5330,0
20231108,140100,367352850,5330,5330,5330,5330,0
20231108,140000,367352850,5330,5330,5330,5330,0
20231108,135900,367352850,5330,5330,5330,5330,930
20231108,135800,362395950,5330,5330,5330,5330,20
20231108,135700,362289350,5340,5340,5340,5340,0
20231108,135600,362289350,5340,5340,5340,5340,0
20231108,135500,362289350,5340,5340,5340,5340,1
20231108,135400,362284010,5330,5330,5330,5330,1379
20231108,135300,354933940,5310,5310,5310,5310,0
20231108,135200,354933940,5310,5310,5310,5310,0
20231108,135100,354933940,5310,5310,5310,5310,0
20231108,135000,354933940,5310,5310,5310,5310,0
20231108,134900,354933940,5310,5310,5310,5310,0
20231108,134800,354933940,5310,5310,5310,5310,0
20231108,134700,354933940,5310,5310,5310,5310,0
20231108,134600,354933940,5310,5310,5310,5310,0
20231108,134500,354933940,5310,5310,5310,5310,0
20231108,134400,354933940,5310,5310,5310,5310,0
20231108,134300,354933940,5310,5310,5310,5310,1000
20231108,134200,349623940,5300,5300,5300,5300,0
20231108,134100,349623940,5300,5300,5300,5300,1
20231108,134000,349618640,5310,5310,5310,5310,0
20231108,133900,349618640,5310,5310,5310,5310,29
20231108,133800,349464650,5330,5310,5330,5300,529
20231108,133700,346659420,5300,5300,5300,5300,801
20231108,133600,342414120,5300,5300,5300,5300,500
20231108,133500,339764120,5300,5300,5300,5300,500
20231108,133400,337114120,5310,5310,5310,5310,0
20231108,133300,337114120,5310,5310,5310,5310,0
20231108,133200,337114120,5310,5310,5310,5310,0
20231108,133100,337114120,5310,5310,5310,5310,0
20231108,133000,337114120,5310,5310,5310,5310,0
20231108,132900,337114120,5310,5310,5310,5310,329
20231108,132800,335367130,5310,5310,5310,5310,817
20231108,132700,331028860,5310,5310,5310,5310,50
20231108,132600,330763360,5310,5310,5310,5310,0
20231108,132500,330763360,5310,5310,5310,5310,0
20231108,132400,330763360,5310,5310,5310,5310,0
20231108,132300,330763360,5310,5310,5310,5310,0
20231108,132200,330763360,5310,5310,5310,5310,349
20231108,132100,328910170,5310,5310,5310,5310,0
20231108,132000,328910170,5310,5310,5310,5310,0
20231108,131900,328910170,5310,5310,5310,5310,0
20231108,131800,328910170,5310,5310,5310,5310,0
20231108,131700,328910170,5310,5310,5310,5310,300
20231108,131600,327317170,5330,5310,5330,5310,501
20231108,131500,324656840,5300,5310,5310,5300,200
20231108,131400,323596830,5330,5330,5330,5330,0
20231108,131300,323596830,5330,5330,5330,5330,0
20231108,131200,323596830,5330,5330,5330,5330,513
20231108,131100,320862540,5330,5310,5330,5310,542
20231108,131000,317981130,5300,5290,5300,5290,5943
20231108,130900,286496150,5300,5300,5300,5300,0
20231108,130800,286496150,5300,5300,5300,5300,2
20231108,130700,286485550,5290,5290,5290,5290,1
20231108,130600,286480260,5300,5300,5300,5300,0
20231108,130500,286480260,5300,5300,5300,5300,0
20231108,130400,286480260,5300,5300,5300,5300,0
20231108,130300,286480260,5300,5300,5300,5300,0
20231108,130200,286480260,5300,5300,5300,5300,2
20231108,130100,286469660,5290,5290,5290,5290,0
20231108,130000,286469660,5290,5290,5290,5290,358
20231108,125900,284575840,5290,5290,5290,5290,0
20231108,125800,284575840,5290,5290,5290,5290,1
20231108,125700,284570550,5280,5280,5280,5280,92
20231108,125600,284084790,5290,5290,5290,5290,0
20231108,125500,284084790,5290,5290,5290,5290,0
20231108,125400,284084790,5290,5290,5290,5290,0
20231108,125300,284084790,5290,5290,5290,5290,0
20231108,125200,284084790,5290,5290,5290,5290,0
20231108,125100,284084790,5290,5290,5290,5290,0
20231108,125000,284084790,5290,5290,5290,5290,0
20231108,124900,284084790,5290,5290,5290,5290,1
20231108,124800,284079500,5290,5290,5290,5290,1000
20231108,124700,278789500,5290,5290,5290,5290,30
20231108,124600,278630800,5290,5290,5290,5290,0
20231108,124500,278630800,5290,5290,5290,5290,0
20231108,124400,278630800,5290,5290,5290,5290,0
20231108,124300,278630800,5290,5290,5290,5290,0
20231108,124200,278630800,5290,5290,5290,5290,0
20231108,124100,278630800,5290,5290,5290,5290,0
20231108,124000,278630800,5290,5280,5290,5280,3
20231108,123900,278614950,5280,5280,5280,5280,0
20231108,123800,278614950,5280,5280,5280,5280,0
20231108,123700,278614950,5280,5280,5280,5280,1
20231108,123600,278609670,5250,5250,5250,5250,0
20231108,123500,278609670,5250,5250,5250,5250,0
20231108,123400,278609670,5250,5270,5270,5250,19
20231108,123300,278509830,5290,5290,5290,5290,0
20231108,123200,278509830,5290,5260,5290,5260,104
20231108,123100,277962700,5290,5260,5290,5260,154
20231108,123000,277152540,5250,5250,5250,5250,20
20231108,122900,277047540,5260,5260,5260,5260,31
20231108,122800,276884480,5260,5260,5260,5260,10
20231108,122700,276831880,5250,5260,5260,5250,885
20231108,122600,272184630,5260,5260,5260,5260,1146
20231108,122500,266156670,5280,5280,5280,5280,0
20231108,122400,266156670,5280,5280,5280,5280,0
20231108,122300,266156670,5280,5280,5280,5280,0
20231108,122200,266156670,5280,5280,5280,5280,0
20231108,122100,266156670,5280,5280,5280,5280,0
20231108,122000,266156670,5280,5280,5280,5280,1614
20231108,121900,257634750,5290,5290,5290,5290,0
20231108,121800,257634750,5290,5290,5290,5290,0
20231108,121700,257634750,5290,5290,5290,5290,0
20231108,121600,257634750,5290,5290,5290,5290,0
20231108,121500,257634750,5290,5290,5290,5290,0
20231108,121400,257634750,5290,5290,5290,5290,0
20231108,121300,257634750,5290,5260,5290,5250,1640
20231108,121200,249016850,5260,5260,5260,5260,0
20231108,121100,249016850,5260,5260,5260,5260,53
20231108,121000,248738070,5290,5290,5290,5290,7
20231108,120900,248701040,5260,5260,5260,5260,0
20231108,120800,248701040,5260,5260,5260,5260,0
20231108,120700,248701040,5260,5260,5260,5260,0
20231108,120600,248701040,5260,5260,5260,5260,0
20231108,120500,248701040,5260,5260,5260,5260,0
20231108,120400,248701040,5260,5260,5260,5260,0
20231108,120300,248701040,5260,5270,5270,5260,795
20231108,120200,244519240,5270,5270,5270,5270,0
20231108,120100,244519240,5270,5270,5270,5270,0
20231108,120000,244519240,5270,5270,5270,5270,10
20231108,115900,244466540,5270,5270,5270,5270,0
20231108,115800,244466540,5270,5270,5270,5270,0
20231108,115700,244466540,5270,5270,5270,5270,0
20231108,115600,244466540,5270,5270,5270,5270,0
20231108,115500,244466540,5270,5270,5270,5270,1
20231108,115400,244461270,5270,5280,5280,5270,699
20231108,115300,240775600,5300,5300,5300,5300,0
20231108,115200,240775600,5300,5300,5300,5300,0
20231108,115100,240775600,5300,5300,5300,5300,0
20231108,115000,240775600,5300,5300,5300,5300,0
20231108,114900,240775600,5300,5300,5300,5300,0
20231108,114800,240775600,5300,5300,5300,5300,4
20231108,114700,240754400,5300,5300,5300,5300,0
20231108,114600,240754400,5300,5300,5300,5300,0
20231108,114500,240754400,5300,5300,5300,5300,0
20231108,114400,240754400,5300,5300,5300,5300,0
20231108,114300,240754400,5300,5300,5300,5300,0
20231108,114200,240754400,5300,5300,5300,5300,0
20231108,114100,240754400,5300,5300,5300,5300,0
20231108,114000,240754400,5300,5300,5300,5300,0
20231108,113900,240754400,5300,5300,5300,5300,2
20231108,113800,240743800,5280,5280,5280,5280,0
20231108,113700,240743800,5280,5280,5280,5280,806
20231108,113600,236488120,5280,5280,5280,5280,1
20231108,113500,236482840,5300,5300,5300,5300,0
20231108,113400,236482840,5300,5300,5300,5300,0
20231108,113300,236482840,5300,5300,5300,5300,0
20231108,113200,236482840,5300,5300,5300,5300,0
20231108,113100,236482840,5300,5300,5300,5300,0
20231108,113000,236482840,5300,5300,5300,5300,0
20231108,112900,236482840,5300,5300,5300,5300,0
20231108,112800,236482840,5300,5300,5300,5300,0
20231108,112700,236482840,5300,5300,5300,5300,0
20231108,112600,236482840,5300,5300,5300,5300,0
20231108,112500,236482840,5300,5300,5300,5300,2
20231108,112400,236472240,5270,5300,5300,5270,2004
20231108,112300,225889950,5300,5300,5300,5300,280
20231108,112200,224405950,5320,5320,5320,5320,2
20231108,112100,224395310,5300,5300,5300,5300,216
20231108,112000,223250510,5290,5300,5300,5290,250
20231108,111900,221926040,5320,5320,5320,5320,0
20231108,111800,221926040,5320,5320,5320,5320,0
20231108,111700,221926040,5320,5320,5320,5320,0
20231108,111600,221926040,5320,5320,5320,5320,2
20231108,111500,221915400,5300,5300,5300,5300,0
20231108,111400,221915400,5300,5300,5300,5300,0
20231108,111300,221915400,5300,5300,5300,5300,0
20231108,111200,221915400,5300,5300,5300,5300,295
20231108,111100,220351900,5300,5300,5300,5300,28
20231108,111000,220203500,5320,5320,5320,5320,0
20231108,110900,220203500,5320,5320,5320,5320,0
20231108,110800,220203500,5320,5320,5320,5320,0
20231108,110700,220203500,5320,5320,5320,5320,0
20231108,110600,220203500,5320,5320,5320,5320,0
20231108,110500,220203500,5320,5320,5320,5320,0
20231108,110400,220203500,5320,5320,5320,5320,10
20231108,110300,220150300,5320,5320,5320,5320,500
20231108,110200,217490300,5320,5320,5320,5320,0
20231108,110100,217490300,5320,5320,5320,5280,26
20231108,110000,217352740,5300,5300,5300,5300,28
20231108,105900,217204340,5300,5300,5300,5300,0
20231108,105800,217204340,5300,5300,5300,5300,295
20231108,105700,215640840,5300,5300,5300,5300,0
20231108,105600,215640840,5300,5300,5300,5300,0
20231108,105500,215640840,5300,5300,5300,5300,0
20231108,105400,215640840,5300,5300,5300,5300,99
20231108,105300,215116140,5300,5300,5300,5300,0
20231108,105200,215116140,5300,5300,5300,5300,0
20231108,105100,215116140,5300,5300,5300,5300,0
20231108,105000,215116140,5300,5300,5300,5300,0
20231108,104900,215116140,5300,5300,5300,5300,1
20231108,104800,215110840,5300,5300,5300,5300,0
20231108,104700,215110840,5300,5300,5300,5300,0
20231108,104600,215110840,5300,5300,5300,5300,0
20231108,104500,215110840,5300,5300,5300,5300,1000
20231108,104400,209810840,5300,5290,5300,5290,367
20231108,104300,207867750,5290,5290,5290,5290,0
20231108,104200,207867750,5290,5290,5290,5290,1
20231108,104100,207862460,5280,5280,5280,5280,0
20231108,104000,207862460,5280,5280,5280,5280,1
20231108,103900,207857180,5290,5290,5290,5290,0
20231108,103800,207857180,5290,5290,5290,5290,0
20231108,103700,207857180,5290,5290,5290,5290,3
20231108,103600,207841310,5300,5300,5300,5300,0
20231108,103500,207841310,5300,5300,5300,5300,0
20231108,103400,207841310,5300,5300,5300,5300,0
20231108,103300,207841310,5300,5300,5300,5300,0
20231108,103200,207841310,5300,5300,5300,5300,0
20231108,103100,207841310,5300,5300,5300,5300,2
20231108,103000,207830710,5300,5300,5300,5300,0
20231108,102900,207830710,5300,5300,5300,5300,0
20231108,102800,207830710,5300,5300,5300,5300,0
20231108,102700,207830710,5300,5300,5300,5300,0
20231108,102600,207830710,5300,5300,5300,5300,0
20231108,102500,207830710,5300,5300,5300,5300,0
20231108,102400,207830710,5300,5300,5300,5300,0
20231108,102300,207830710,5300,5300,5300,5300,5
20231108,102200,207804210,5290,5290,5290,5290,6
20231108,102100,207772470,5300,5300,5300,5300,1
20231108,102000,207767170,5300,5300,5300,5300,0
20231108,101900,207767170,5300,5300,5300,5300,0
20231108,101800,207767170,5300,5300,5300,5300,0
20231108,101700,207767170,5300,5300,5300,5300,0
20231108,101600,207767170,5300,5300,5300,5300,0
20231108,101500,207767170,5300,5300,5300,5300,0
20231108,101400,207767170,5300,5310,5310,5300,140
20231108,101300,207025160,5310,5310,5310,5310,0
20231108,101200,207025160,5310,5310,5310,5310,0
20231108,101100,207025160,5310,5310,5310,5310,0
20231108,101000,207025160,5310,5310,5310,5310,0
20231108,100900,207025160,5310,5310,5310,5310,13
20231108,100800,206956130,5310,5310,5310,5310,400
20231108,100700,204832130,5330,5330,5330,5330,0
20231108,100600,204832130,5330,5330,5330,5330,0
20231108,100500,204832130,5330,5330,5330,5330,0
20231108,100400,204832130,5330,5330,5330,5330,0
20231108,100300,204832130,5330,5330,5330,5330,5
20231108,100200,204805480,5310,5320,5320,5310,2000
20231108,100100,194185370,5340,5340,5340,5340,0
20231108,100000,194185370,5340,5340,5340,5340,0
20231108,095900,194185370,5340,5340,5340,5340,0
20231108,095800,194185370,5340,5340,5340,5340,0
20231108,095700,194185370,5340,5310,5340,5310,183
20231108,095600,193213100,5330,5300,5330,5300,157
20231108,095500,192377250,5300,5300,5300,5300,100
20231108,095400,191847250,5330,5300,5330,5300,301
20231108,095300,190251920,5330,5330,5330,5330,5
20231108,095200,190225270,5300,5300,5300,5300,517
20231108,095100,187485170,5340,5340,5340,5340,0
20231108,095000,187485170,5340,5340,5340,5340,0
20231108,094900,187485170,5340,5340,5340,5340,0
20231108,094800,187485170,5340,5340,5340,5340,0
20231108,094700,187485170,5340,5340,5340,5300,134
20231108,094600,186774570,5290,5350,5350,5290,4005
20231108,094500,165533870,5330,5360,5360,5330,205
20231108,094400,164441070,5340,5340,5340,5340,171
20231108,094300,163527930,5360,5360,5360,5360,0
20231108,094200,163527930,5360,5350,5360,5340,936
20231108,094100,158516190,5360,5350,5360,5350,2
20231108,094000,158505480,5360,5350,5360,5350,1164
20231108,093900,152278030,5360,5350,5360,5350,657
20231108,093800,148762580,5350,5350,5350,5350,1
20231108,093700,148757230,5350,5350,5350,5350,1
20231108,093600,148751880,5350,5330,5350,5330,2200
20231108,093500,137004700,5340,5340,5340,5340,0
20231108,093400,137004700,5340,5340,5340,5340,0
20231108,093300,137004700,5340,5320,5340,5320,723
20231108,093200,133151160,5330,5330,5330,5330,2010
20231108,093100,122437860,5340,5340,5340,5340,503
20231108,093000,119751840,5340,5330,5340,5330,100
20231108,092900,119218720,5330,5330,5330,5330,84
20231108,092800,118771000,5340,5340,5340,5340,0
20231108,092700,118771000,5340,5340,5340,5340,5
20231108,092600,118744300,5330,5330,5330,5330,269
20231108,092500,117310530,5330,5300,5330,5300,61
20231108,092400,116987200,5340,5310,5340,5310,5210
20231108,092300,89223640,5310,5310,5310,5310,150
20231108,092200,88427140,5310,5300,5310,5290,1346
20231108,092100,81297470,5300,5290,5310,5290,2602
20231108,092000,67513620,5300,5300,5300,5300,0
20231108,091900,67513620,5300,5300,5300,5300,5
20231108,091800,67487120,5290,5280,5290,5280,4858
20231108,091700,41823640,5280,5280,5280,5280,606
20231108,091600,38623960,5280,5280,5280,5280,0
20231108,091500,38623960,5280,5270,5280,5270,6002
20231108,091400,6944850,5250,5280,5280,5250,34
20231108,091300,6766260,5260,5250,5260,5250,133
20231108,091200,6068000,5290,5290,5290,5290,0
20231108,091100,6068000,5290,5290,5290,5290,0
20231108,091000,6068000,5290,5290,5290,5290,0
20231108,090900,6068000,5290,5290,5290,5290,0
20231108,090800,6068000,5290,5280,5290,5280,500
20231108,090700,3423910,5280,5280,5280,5280,0
20231108,090600,3423910,5280,5280,5280,5280,0
20231108,090500,3423910,5280,5280,5280,5280,0
20231108,090400,3423910,5280,5280,5280,5280,557
20231108,090300,482950,5280,5280,5280,5280,1
20231108,090200,477670,5280,5280,5280,5280,0
20231108,090100,477670,5280,5280,5280,5280,0
20231108,090000,477670,5280,5210,5280,5210,91