KissMeData/092460/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,200000,200883020,6280,6280,6280,6280,487
20231108,195900,200883020,6280,6280,6280,6280,0
20231108,195800,200883020,6280,6280,6280,6280,0
20231108,195700,200883020,6280,6280,6280,6280,0
20231108,195600,200883020,6280,6280,6280,6280,0
20231108,195500,200883020,6280,6280,6280,6280,0
20231108,195400,200883020,6280,6280,6280,6280,0
20231108,195300,200883020,6280,6280,6280,6280,0
20231108,195200,200883020,6280,6280,6280,6280,0
20231108,195100,200883020,6280,6280,6280,6280,0
20231108,195000,200883020,6280,6280,6280,6280,0
20231108,194900,200883020,6280,6280,6280,6280,0
20231108,194800,200883020,6280,6280,6280,6280,0
20231108,194700,200883020,6280,6280,6280,6280,0
20231108,194600,200883020,6280,6280,6280,6280,0
20231108,194500,200883020,6280,6280,6280,6280,0
20231108,194400,200883020,6280,6280,6280,6280,0
20231108,194300,200883020,6280,6280,6280,6280,0
20231108,194200,200883020,6280,6280,6280,6280,0
20231108,194100,200883020,6280,6280,6280,6280,0
20231108,194000,200883020,6280,6280,6280,6280,0
20231108,193900,200883020,6280,6280,6280,6280,0
20231108,193800,200883020,6280,6280,6280,6280,0
20231108,193700,200883020,6280,6280,6280,6280,0
20231108,193600,200883020,6280,6280,6280,6280,0
20231108,193500,200883020,6280,6280,6280,6280,0
20231108,193400,200883020,6280,6280,6280,6280,0
20231108,193300,200883020,6280,6280,6280,6280,0
20231108,193200,200883020,6280,6280,6280,6280,0
20231108,193100,200883020,6280,6280,6280,6280,0
20231108,193000,200883020,6280,6280,6280,6280,487
20231108,192900,200883020,6280,6280,6280,6280,0
20231108,192800,200883020,6280,6280,6280,6280,0
20231108,192700,200883020,6280,6280,6280,6280,0
20231108,192600,200883020,6280,6280,6280,6280,0
20231108,192500,200883020,6280,6280,6280,6280,0
20231108,192400,200883020,6280,6280,6280,6280,0
20231108,192300,200883020,6280,6280,6280,6280,0
20231108,192200,200883020,6280,6280,6280,6280,0
20231108,192100,200883020,6280,6280,6280,6280,0
20231108,192000,200883020,6280,6280,6280,6280,0
20231108,191900,200883020,6280,6280,6280,6280,0
20231108,191800,200883020,6280,6280,6280,6280,0
20231108,191700,200883020,6280,6280,6280,6280,0
20231108,191600,200883020,6280,6280,6280,6280,0
20231108,191500,200883020,6280,6280,6280,6280,0
20231108,191400,200883020,6280,6280,6280,6280,0
20231108,191300,200883020,6280,6280,6280,6280,0
20231108,191200,200883020,6280,6280,6280,6280,0
20231108,191100,200883020,6280,6280,6280,6280,0
20231108,191000,200883020,6280,6280,6280,6280,0
20231108,190900,200883020,6280,6280,6280,6280,0
20231108,190800,200883020,6280,6280,6280,6280,0
20231108,190700,200883020,6280,6280,6280,6280,0
20231108,190600,200883020,6280,6280,6280,6280,0
20231108,190500,200883020,6280,6280,6280,6280,0
20231108,190400,200883020,6280,6280,6280,6280,0
20231108,190300,200883020,6280,6280,6280,6280,0
20231108,190200,200883020,6280,6280,6280,6280,0
20231108,190100,200883020,6280,6280,6280,6280,0
20231108,190000,200883020,6280,6280,6280,6280,487
20231108,185900,200883020,6280,6280,6280,6280,0
20231108,185800,200883020,6280,6280,6280,6280,0
20231108,185700,200883020,6280,6280,6280,6280,0
20231108,185600,200883020,6280,6280,6280,6280,0
20231108,185500,200883020,6280,6280,6280,6280,0
20231108,185400,200883020,6280,6280,6280,6280,0
20231108,185300,200883020,6280,6280,6280,6280,0
20231108,185200,200883020,6280,6280,6280,6280,0
20231108,185100,200883020,6280,6280,6280,6280,0
20231108,185000,200883020,6280,6280,6280,6280,0
20231108,184900,200883020,6280,6280,6280,6280,0
20231108,184800,200883020,6280,6280,6280,6280,0
20231108,184700,200883020,6280,6280,6280,6280,0
20231108,184600,200883020,6280,6280,6280,6280,0
20231108,184500,200883020,6280,6280,6280,6280,0
20231108,184400,200883020,6280,6280,6280,6280,0
20231108,184300,200883020,6280,6280,6280,6280,0
20231108,184200,200883020,6280,6280,6280,6280,0
20231108,184100,200883020,6280,6280,6280,6280,0
20231108,184000,200883020,6280,6280,6280,6280,0
20231108,183900,200883020,6280,6280,6280,6280,0
20231108,183800,200883020,6280,6280,6280,6280,0
20231108,183700,200883020,6280,6280,6280,6280,0
20231108,183600,200883020,6280,6280,6280,6280,0
20231108,183500,200883020,6280,6280,6280,6280,0
20231108,183400,200883020,6280,6280,6280,6280,0
20231108,183300,200883020,6280,6280,6280,6280,0
20231108,183200,200883020,6280,6280,6280,6280,0
20231108,183100,200883020,6280,6280,6280,6280,0
20231108,183000,200883020,6280,6280,6280,6280,487
20231108,182900,200883020,6280,6280,6280,6280,0
20231108,182800,200883020,6280,6280,6280,6280,0
20231108,182700,200883020,6280,6280,6280,6280,0
20231108,182600,200883020,6280,6280,6280,6280,0
20231108,182500,200883020,6280,6280,6280,6280,0
20231108,182400,200883020,6280,6280,6280,6280,0
20231108,182300,200883020,6280,6280,6280,6280,0
20231108,182200,200883020,6280,6280,6280,6280,0
20231108,182100,200883020,6280,6280,6280,6280,0
20231108,182000,200883020,6280,6280,6280,6280,0
20231108,181900,200883020,6280,6280,6280,6280,0
20231108,181800,200883020,6280,6280,6280,6280,0
20231108,181700,200883020,6280,6280,6280,6280,0
20231108,181600,200883020,6280,6280,6280,6280,0
20231108,181500,200883020,6280,6280,6280,6280,0
20231108,181400,200883020,6280,6280,6280,6280,0
20231108,181300,200883020,6280,6280,6280,6280,0
20231108,181200,200883020,6280,6280,6280,6280,0
20231108,181100,200883020,6280,6280,6280,6280,0
20231108,181000,200883020,6280,6280,6280,6280,0
20231108,180900,200883020,6280,6280,6280,6280,0
20231108,180800,200883020,6280,6280,6280,6280,0
20231108,180700,200883020,6280,6280,6280,6280,0
20231108,180600,200883020,6280,6280,6280,6280,0
20231108,180500,200883020,6280,6280,6280,6280,0
20231108,180400,200883020,6280,6280,6280,6280,0
20231108,180300,200883020,6280,6280,6280,6280,0
20231108,180200,200883020,6280,6280,6280,6280,0
20231108,180100,200883020,6280,6280,6280,6280,0
20231108,180000,200883020,6280,6280,6280,6280,487
20231108,175900,200883020,6280,6280,6280,6280,0
20231108,175800,200883020,6280,6280,6280,6280,0
20231108,175700,200883020,6280,6280,6280,6280,0
20231108,175600,200883020,6280,6280,6280,6280,0
20231108,175500,200883020,6280,6280,6280,6280,0
20231108,175400,200883020,6280,6280,6280,6280,0
20231108,175300,200883020,6280,6280,6280,6280,0
20231108,175200,200883020,6280,6280,6280,6280,0
20231108,175100,200883020,6280,6280,6280,6280,0
20231108,175000,200883020,6280,6280,6280,6280,0
20231108,174900,200883020,6280,6280,6280,6280,0
20231108,174800,200883020,6280,6280,6280,6280,0
20231108,174700,200883020,6280,6280,6280,6280,0
20231108,174600,200883020,6280,6280,6280,6280,0
20231108,174500,200883020,6280,6280,6280,6280,0
20231108,174400,200883020,6280,6280,6280,6280,0
20231108,174300,200883020,6280,6280,6280,6280,0
20231108,174200,200883020,6280,6280,6280,6280,0
20231108,174100,200883020,6280,6280,6280,6280,0
20231108,174000,200883020,6280,6280,6280,6280,0
20231108,173900,200883020,6280,6280,6280,6280,0
20231108,173800,200883020,6280,6280,6280,6280,0
20231108,173700,200883020,6280,6280,6280,6280,0
20231108,173600,200883020,6280,6280,6280,6280,0
20231108,173500,200883020,6280,6280,6280,6280,0
20231108,173400,200883020,6280,6280,6280,6280,0
20231108,173300,200883020,6280,6280,6280,6280,0
20231108,173200,200883020,6280,6280,6280,6280,0
20231108,173100,200883020,6280,6280,6280,6280,0
20231108,173000,200883020,6280,6280,6280,6280,487
20231108,172900,200883020,6280,6280,6280,6280,0
20231108,172800,200883020,6280,6280,6280,6280,0
20231108,172700,200883020,6280,6280,6280,6280,0
20231108,172600,200883020,6280,6280,6280,6280,0
20231108,172500,200883020,6280,6280,6280,6280,0
20231108,172400,200883020,6280,6280,6280,6280,0
20231108,172300,200883020,6280,6280,6280,6280,0
20231108,172200,200883020,6280,6280,6280,6280,0
20231108,172100,200883020,6280,6280,6280,6280,0
20231108,172000,200883020,6280,6280,6280,6280,0
20231108,171900,200883020,6280,6280,6280,6280,0
20231108,171800,200883020,6280,6280,6280,6280,0
20231108,171700,200883020,6280,6280,6280,6280,0
20231108,171600,200883020,6280,6280,6280,6280,0
20231108,171500,200883020,6280,6280,6280,6280,0
20231108,171400,200883020,6280,6280,6280,6280,0
20231108,171300,200883020,6280,6280,6280,6280,0
20231108,171200,200883020,6280,6280,6280,6280,0
20231108,171100,200883020,6280,6280,6280,6280,0
20231108,171000,200883020,6280,6280,6280,6280,0
20231108,170900,200883020,6280,6280,6280,6280,0
20231108,170800,200883020,6280,6280,6280,6280,0
20231108,170700,200883020,6280,6280,6280,6280,0
20231108,170600,200883020,6280,6280,6280,6280,0
20231108,170500,200883020,6280,6280,6280,6280,0
20231108,170400,200883020,6280,6280,6280,6280,0
20231108,170300,200883020,6280,6280,6280,6280,0
20231108,170200,200883020,6280,6280,6280,6280,0
20231108,170100,200883020,6280,6280,6280,6280,0
20231108,170000,200883020,6280,6280,6280,6280,487
20231108,165900,200883020,6280,6280,6280,6280,0
20231108,165800,200883020,6280,6280,6280,6280,0
20231108,165700,200883020,6280,6280,6280,6280,0
20231108,165600,200883020,6280,6280,6280,6280,0
20231108,165500,200883020,6280,6280,6280,6280,0
20231108,165400,200883020,6280,6280,6280,6280,0
20231108,165300,200883020,6280,6280,6280,6280,0
20231108,165200,200883020,6280,6280,6280,6280,0
20231108,165100,200883020,6280,6280,6280,6280,0
20231108,165000,200883020,6280,6280,6280,6280,0
20231108,164900,200883020,6280,6280,6280,6280,0
20231108,164800,200883020,6280,6280,6280,6280,0
20231108,164700,200883020,6280,6280,6280,6280,0
20231108,164600,200883020,6280,6280,6280,6280,0
20231108,164500,200883020,6280,6280,6280,6280,0
20231108,164400,200883020,6280,6280,6280,6280,0
20231108,164300,200883020,6280,6280,6280,6280,0
20231108,164200,200883020,6280,6280,6280,6280,0
20231108,164100,200883020,6280,6280,6280,6280,0
20231108,164000,200883020,6280,6280,6280,6280,0
20231108,163900,200883020,6280,6280,6280,6280,0
20231108,163800,200883020,6280,6280,6280,6280,0
20231108,163700,200883020,6280,6280,6280,6280,0
20231108,163600,200883020,6280,6280,6280,6280,0
20231108,163500,200883020,6280,6280,6280,6280,0
20231108,163400,200883020,6280,6280,6280,6280,0
20231108,163300,200883020,6280,6280,6280,6280,0
20231108,163200,200883020,6280,6280,6280,6280,0
20231108,163100,200883020,6280,6280,6280,6280,0
20231108,163000,200883020,6280,6280,6280,6280,487
20231108,162900,200883020,6280,6280,6280,6280,0
20231108,162800,200883020,6280,6280,6280,6280,0
20231108,162700,200883020,6280,6280,6280,6280,0
20231108,162600,200883020,6280,6280,6280,6280,0
20231108,162500,200883020,6280,6280,6280,6280,0
20231108,162400,200883020,6280,6280,6280,6280,0
20231108,162300,200883020,6280,6280,6280,6280,0
20231108,162200,200883020,6280,6280,6280,6280,0
20231108,162100,200883020,6280,6280,6280,6280,0
20231108,162000,200883020,6280,6280,6280,6280,0
20231108,161900,200883020,6280,6280,6280,6280,0
20231108,161800,200883020,6280,6280,6280,6280,0
20231108,161700,200883020,6280,6280,6280,6280,0
20231108,161600,200883020,6280,6280,6280,6280,0
20231108,161500,200883020,6280,6280,6280,6280,0
20231108,161400,200883020,6280,6280,6280,6280,0
20231108,161300,200883020,6280,6280,6280,6280,0
20231108,161200,200883020,6280,6280,6280,6280,0
20231108,161100,200883020,6280,6280,6280,6280,0
20231108,161000,200883020,6280,6280,6280,6280,0
20231108,160900,200883020,6280,6280,6280,6280,0
20231108,160800,200883020,6280,6280,6280,6280,0
20231108,160700,200883020,6280,6280,6280,6280,0
20231108,160600,200883020,6280,6280,6280,6280,0
20231108,160500,200883020,6280,6280,6280,6280,0
20231108,160400,200883020,6280,6280,6280,6280,0
20231108,160300,200883020,6280,6280,6280,6280,0
20231108,160200,200883020,6280,6280,6280,6280,0
20231108,160100,200883020,6280,6280,6280,6280,0
20231108,160000,200883020,6280,6280,6280,6280,487
20231108,155900,200883020,6280,6280,6280,6280,0
20231108,155800,200883020,6280,6280,6280,6280,0
20231108,155700,200883020,6280,6280,6280,6280,0
20231108,155600,200883020,6280,6280,6280,6280,0
20231108,155500,200883020,6280,6280,6280,6280,0
20231108,155400,200883020,6280,6280,6280,6280,0
20231108,155300,200883020,6280,6280,6280,6280,0
20231108,155200,200883020,6280,6280,6280,6280,0
20231108,155100,200883020,6280,6280,6280,6280,0
20231108,155000,200883020,6280,6280,6280,6280,0
20231108,154900,200883020,6280,6280,6280,6280,0
20231108,154800,200883020,6280,6280,6280,6280,0
20231108,154700,200883020,6280,6280,6280,6280,0
20231108,154600,200883020,6280,6280,6280,6280,0
20231108,154500,200883020,6280,6280,6280,6280,0
20231108,154400,200883020,6280,6280,6280,6280,0
20231108,154300,200883020,6280,6280,6280,6280,0
20231108,154200,200883020,6280,6280,6280,6280,0
20231108,154100,200883020,6280,6280,6280,6280,0
20231108,154000,200883020,6280,6280,6280,6280,0
20231108,153900,200883020,6280,6280,6280,6280,0
20231108,153800,200883020,6280,6280,6280,6280,0
20231108,153700,200883020,6280,6280,6280,6280,0
20231108,153600,200883020,6280,6280,6280,6280,0
20231108,153500,200883020,6280,6280,6280,6280,0
20231108,153400,200883020,6280,6280,6280,6280,0
20231108,153300,200883020,6280,6280,6280,6280,0
20231108,153200,200883020,6280,6280,6280,6280,0
20231108,153100,200883020,6280,6280,6280,6280,0
20231108,153000,200883020,6280,6280,6280,6280,974
20231108,152900,197824660,6270,6270,6270,6270,0
20231108,152800,197824660,6270,6270,6270,6270,0
20231108,152700,197824660,6270,6270,6270,6270,0
20231108,152600,197824660,6270,6270,6270,6270,0
20231108,152500,197824660,6270,6270,6270,6270,0
20231108,152400,197824660,6270,6270,6270,6270,0
20231108,152300,197824660,6270,6270,6270,6270,0
20231108,152200,197824660,6270,6270,6270,6270,0
20231108,152100,197824660,6270,6270,6270,6270,0
20231108,152000,197824660,6270,6270,6270,6270,0
20231108,151900,197824660,6270,6230,6270,6230,6
20231108,151800,197787160,6270,6260,6270,6260,5
20231108,151700,197755830,6270,6250,6270,6250,48
20231108,151600,197455340,6270,6270,6270,6270,0
20231108,151500,197455340,6270,6270,6270,6270,0
20231108,151400,197455340,6270,6260,6270,6230,25
20231108,151300,197299290,6230,6250,6270,6230,231
20231108,151200,195858750,6270,6270,6270,6250,27
20231108,151100,195689590,6250,6260,6270,6250,16
20231108,151000,195589480,6290,6290,6290,6290,0
20231108,150900,195589480,6290,6290,6290,6290,0
20231108,150800,195589480,6290,6290,6290,6290,0
20231108,150700,195589480,6290,6260,6290,6260,74
20231108,150600,195125730,6300,6300,6300,6300,0
20231108,150500,195125730,6300,6300,6300,6300,0
20231108,150400,195125730,6300,6300,6300,6300,0
20231108,150300,195125730,6300,6300,6300,6300,0
20231108,150200,195125730,6300,6300,6300,6300,0
20231108,150100,195125730,6300,6300,6300,6300,0
20231108,150000,195125730,6300,6300,6300,6300,0
20231108,145900,195125730,6300,6300,6300,6300,0
20231108,145800,195125730,6300,6300,6300,6300,0
20231108,145700,195125730,6300,6300,6300,6300,0
20231108,145600,195125730,6300,6300,6300,6300,0
20231108,145500,195125730,6300,6300,6300,6300,0
20231108,145400,195125730,6300,6300,6300,6300,0
20231108,145300,195125730,6300,6290,6300,6290,21
20231108,145200,194993630,6300,6300,6300,6300,0
20231108,145100,194993630,6300,6290,6300,6290,6
20231108,145000,194955880,6300,6300,6300,6300,0
20231108,144900,194955880,6300,6300,6300,6300,0
20231108,144800,194955880,6300,6300,6300,6300,0
20231108,144700,194955880,6300,6300,6300,6300,0
20231108,144600,194955880,6300,6290,6300,6290,18
20231108,144500,194842540,6310,6310,6310,6310,0
20231108,144400,194842540,6310,6310,6310,6310,0
20231108,144300,194842540,6310,6310,6310,6310,0
20231108,144200,194842540,6310,6310,6310,6310,0
20231108,144100,194842540,6310,6310,6310,6310,0
20231108,144000,194842540,6310,6310,6310,6310,0
20231108,143900,194842540,6310,6310,6310,6310,0
20231108,143800,194842540,6310,6310,6310,6310,0
20231108,143700,194842540,6310,6310,6310,6310,0
20231108,143600,194842540,6310,6310,6310,6310,0
20231108,143500,194842540,6310,6290,6310,6290,442
20231108,143400,192059540,6300,6300,6300,6300,0
20231108,143300,192059540,6300,6300,6300,6300,0
20231108,143200,192059540,6300,6300,6300,6300,50
20231108,143100,191744540,6300,6300,6300,6300,0
20231108,143000,191744540,6300,6300,6300,6300,0
20231108,142900,191744540,6300,6300,6300,6300,0
20231108,142800,191744540,6300,6300,6300,6300,0
20231108,142700,191744540,6300,6300,6300,6300,0
20231108,142600,191744540,6300,6300,6300,6300,0
20231108,142500,191744540,6300,6290,6300,6290,449
20231108,142400,188917540,6290,6290,6290,6290,0
20231108,142300,188917540,6290,6270,6290,6270,12
20231108,142200,188842080,6280,6280,6280,6280,2
20231108,142100,188829520,6300,6300,6300,6300,0
20231108,142000,188829520,6300,6300,6300,6300,0
20231108,141900,188829520,6300,6300,6300,6300,0
20231108,141800,188829520,6300,6300,6300,6300,0
20231108,141700,188829520,6300,6300,6300,6300,3
20231108,141600,188810620,6300,6300,6300,6300,0
20231108,141500,188810620,6300,6290,6300,6290,441
20231108,141400,186034920,6290,6290,6290,6290,0
20231108,141300,186034920,6290,6290,6290,6290,4
20231108,141200,186009760,6270,6270,6270,6270,169
20231108,141100,184950130,6300,6300,6300,6300,0
20231108,141000,184950130,6300,6300,6300,6300,0
20231108,140900,184950130,6300,6300,6300,6300,0
20231108,140800,184950130,6300,6300,6300,6300,0
20231108,140700,184950130,6300,6300,6300,6300,0
20231108,140600,184950130,6300,6300,6300,6300,0
20231108,140500,184950130,6300,6290,6300,6290,463
20231108,140400,182037640,6280,6280,6280,6280,10
20231108,140300,181974840,6310,6310,6310,6310,0
20231108,140200,181974840,6310,6310,6310,6310,0
20231108,140100,181974840,6310,6310,6310,6310,0
20231108,140000,181974840,6310,6310,6310,6310,0
20231108,135900,181974840,6310,6310,6310,6310,0
20231108,135800,181974840,6310,6310,6310,6310,0
20231108,135700,181974840,6310,6310,6310,6310,0
20231108,135600,181974840,6310,6310,6310,6310,0
20231108,135500,181974840,6310,6310,6310,6310,441
20231108,135400,179192130,6300,6300,6300,6300,0
20231108,135300,179192130,6300,6310,6320,6300,11
20231108,135200,179122710,6320,6320,6320,6320,0
20231108,135100,179122710,6320,6320,6320,6320,0
20231108,135000,179122710,6320,6320,6320,6320,0
20231108,134900,179122710,6320,6320,6320,6320,0
20231108,134800,179122710,6320,6320,6320,6320,0
20231108,134700,179122710,6320,6320,6320,6320,0
20231108,134600,179122710,6320,6320,6320,6320,0
20231108,134500,179122710,6320,6310,6320,6310,442
20231108,134400,176330340,6310,6310,6310,6310,0
20231108,134300,176330340,6310,6310,6310,6310,0
20231108,134200,176330340,6310,6310,6310,6310,0
20231108,134100,176330340,6310,6300,6310,6300,36
20231108,134000,176103530,6310,6310,6310,6310,0
20231108,133900,176103530,6310,6310,6310,6310,0
20231108,133800,176103530,6310,6310,6310,6310,0
20231108,133700,176103530,6310,6310,6310,6310,0
20231108,133600,176103530,6310,6310,6310,6310,0
20231108,133500,176103530,6310,6310,6310,6310,441
20231108,133400,173320820,6320,6320,6320,6320,0
20231108,133300,173320820,6320,6320,6320,6320,0
20231108,133200,173320820,6320,6320,6320,6320,0
20231108,133100,173320820,6320,6320,6320,6320,0
20231108,133000,173320820,6320,6320,6320,6320,0
20231108,132900,173320820,6320,6320,6320,6320,0
20231108,132800,173320820,6320,6320,6320,6320,0
20231108,132700,173320820,6320,6320,6320,6320,0
20231108,132600,173320820,6320,6320,6320,6320,0
20231108,132500,173320820,6320,6310,6320,6310,441
20231108,132400,170534960,6310,6290,6310,6290,15
20231108,132300,170440470,6310,6310,6310,6310,0
20231108,132200,170440470,6310,6310,6310,6310,0
20231108,132100,170440470,6310,6310,6310,6310,5
20231108,132000,170408920,6310,6310,6310,6310,80
20231108,131900,169904120,6320,6320,6320,6320,0
20231108,131800,169904120,6320,6320,6320,6320,0
20231108,131700,169904120,6320,6320,6320,6320,0
20231108,131600,169904120,6320,6320,6320,6320,0
20231108,131500,169904120,6320,6310,6320,6310,441
20231108,131400,167121080,6310,6300,6310,6300,13
20231108,131300,167039160,6320,6320,6320,6320,0
20231108,131200,167039160,6320,6320,6320,6320,0
20231108,131100,167039160,6320,6320,6320,6320,0
20231108,131000,167039160,6320,6320,6320,6320,0
20231108,130900,167039160,6320,6320,6320,6320,0
20231108,130800,167039160,6320,6320,6320,6320,0
20231108,130700,167039160,6320,6320,6320,6320,0
20231108,130600,167039160,6320,6320,6320,6320,0
20231108,130500,167039160,6320,6310,6320,6310,441
20231108,130400,164253880,6310,6310,6310,6310,0
20231108,130300,164253880,6310,6310,6310,6310,0
20231108,130200,164253880,6310,6310,6310,6310,0
20231108,130100,164253880,6310,6300,6310,6300,31
20231108,130000,164058570,6300,6300,6300,6300,0
20231108,125900,164058570,6300,6300,6300,6300,5
20231108,125800,164027070,6310,6310,6310,6310,0
20231108,125700,164027070,6310,6310,6310,6310,0
20231108,125600,164027070,6310,6310,6310,6310,0
20231108,125500,164027070,6310,6310,6310,6310,441
20231108,125400,161244360,6310,6310,6310,6310,0
20231108,125300,161244360,6310,6300,6310,6300,9
20231108,125200,161187640,6300,6290,6300,6290,6
20231108,125100,161149880,6310,6310,6310,6310,0
20231108,125000,161149880,6310,6310,6310,6310,0
20231108,124900,161149880,6310,6310,6310,6310,0
20231108,124800,161149880,6310,6310,6310,6310,0
20231108,124700,161149880,6310,6310,6310,6310,0
20231108,124600,161149880,6310,6310,6310,6310,0
20231108,124500,161149880,6310,6310,6310,6310,442
20231108,124400,158360860,6310,6310,6310,6310,0
20231108,124300,158360860,6310,6300,6310,6300,9
20231108,124200,158304150,6310,6310,6310,6310,0
20231108,124100,158304150,6310,6310,6310,6310,0
20231108,124000,158304150,6310,6310,6310,6310,22
20231108,123900,158165330,6310,6310,6310,6310,0
20231108,123800,158165330,6310,6310,6310,6310,0
20231108,123700,158165330,6310,6310,6310,6310,0
20231108,123600,158165330,6310,6310,6310,6310,0
20231108,123500,158165330,6310,6300,6310,6300,441
20231108,123400,155382960,6310,6310,6310,6310,0
20231108,123300,155382960,6310,6310,6310,6310,0
20231108,123200,155382960,6310,6310,6310,6310,0
20231108,123100,155382960,6310,6310,6310,6310,0
20231108,123000,155382960,6310,6310,6310,6310,0
20231108,122900,155382960,6310,6310,6310,6310,0
20231108,122800,155382960,6310,6310,6310,6310,0
20231108,122700,155382960,6310,6310,6310,6310,0
20231108,122600,155382960,6310,6310,6310,6310,0
20231108,122500,155382960,6310,6300,6310,6300,441
20231108,122400,152600510,6300,6300,6300,6300,0
20231108,122300,152600510,6300,6300,6300,6300,0
20231108,122200,152600510,6300,6290,6300,6290,329
20231108,122100,150527930,6300,6300,6300,6300,0
20231108,122000,150527930,6300,6300,6300,6300,0
20231108,121900,150527930,6300,6300,6300,6300,0
20231108,121800,150527930,6300,6300,6300,6300,9
20231108,121700,150471230,6300,6300,6300,6300,0
20231108,121600,150471230,6300,6300,6300,6300,0
20231108,121500,150471230,6300,6280,6300,6280,441
20231108,121400,147693100,6300,6300,6300,6300,0
20231108,121300,147693100,6300,6300,6300,6300,0
20231108,121200,147693100,6300,6300,6300,6300,0
20231108,121100,147693100,6300,6300,6300,6300,0
20231108,121000,147693100,6300,6300,6300,6300,9
20231108,120900,147636400,6300,6300,6300,6300,0
20231108,120800,147636400,6300,6300,6300,6300,0
20231108,120700,147636400,6300,6300,6300,6300,0
20231108,120600,147636400,6300,6300,6300,6300,0
20231108,120500,147636400,6300,6290,6300,6290,441
20231108,120400,144859860,6290,6290,6290,6290,0
20231108,120300,144859860,6290,6290,6290,6290,0
20231108,120200,144859860,6290,6290,6290,6290,0
20231108,120100,144859860,6290,6290,6290,6290,6
20231108,120000,144822120,6250,6250,6250,6250,1
20231108,115900,144815870,6290,6290,6290,6290,0
20231108,115800,144815870,6290,6290,6290,6290,0
20231108,115700,144815870,6290,6290,6290,6290,0
20231108,115600,144815870,6290,6240,6290,6240,5
20231108,115500,144784470,6290,6270,6290,6270,452
20231108,115400,141942470,6290,6290,6290,6290,0
20231108,115300,141942470,6290,6290,6290,6290,0
20231108,115200,141942470,6290,6290,6290,6290,0
20231108,115100,141942470,6290,6290,6290,6290,0
20231108,115000,141942470,6290,6290,6290,6290,0
20231108,114900,141942470,6290,6290,6290,6290,0
20231108,114800,141942470,6290,6290,6290,6290,0
20231108,114700,141942470,6290,6290,6290,6290,4
20231108,114600,141917310,6250,6250,6250,6250,90
20231108,114500,141354810,6290,6290,6290,6290,442
20231108,114400,138574630,6290,6290,6290,6290,5
20231108,114300,138543180,6290,6290,6290,6290,0
20231108,114200,138543180,6290,6280,6290,6280,11
20231108,114100,138474050,6290,6290,6290,6290,0
20231108,114000,138474050,6290,6290,6290,6290,0
20231108,113900,138474050,6290,6290,6290,6290,22
20231108,113800,138335670,6290,6290,6290,6290,0
20231108,113700,138335670,6290,6290,6290,6290,0
20231108,113600,138335670,6290,6290,6290,6290,0
20231108,113500,138335670,6290,6280,6290,6280,441
20231108,113400,135564590,6280,6280,6280,6280,0
20231108,113300,135564590,6280,6280,6280,6280,0
20231108,113200,135564590,6280,6280,6280,6280,0
20231108,113100,135564590,6280,6270,6280,6260,4
20231108,113000,135539500,6280,6270,6280,6270,18
20231108,112900,135426630,6250,6260,6260,6250,31
20231108,112800,135232580,6290,6290,6290,6290,0
20231108,112700,135232580,6290,6290,6290,6290,0
20231108,112600,135232580,6290,6290,6290,6290,0
20231108,112500,135232580,6290,6260,6290,6260,441
20231108,112400,132463090,6290,6290,6290,6290,0
20231108,112300,132463090,6290,6290,6290,6290,0
20231108,112200,132463090,6290,6290,6290,6290,0
20231108,112100,132463090,6290,6290,6290,6290,0
20231108,112000,132463090,6290,6290,6290,6290,0
20231108,111900,132463090,6290,6290,6290,6290,0
20231108,111800,132463090,6290,6290,6290,6290,0
20231108,111700,132463090,6290,6290,6290,6290,0
20231108,111600,132463090,6290,6290,6290,6290,0
20231108,111500,132463090,6290,6290,6290,6290,441
20231108,111400,129689200,6300,6290,6300,6290,20
20231108,111300,129563300,6300,6300,6300,6300,0
20231108,111200,129563300,6300,6300,6300,6300,0
20231108,111100,129563300,6300,6290,6300,6290,28
20231108,111000,129387170,6290,6290,6290,6290,0
20231108,110900,129387170,6290,6290,6290,6290,0
20231108,110800,129387170,6290,6290,6290,6290,0
20231108,110700,129387170,6290,6290,6290,6290,0
20231108,110600,129387170,6290,6290,6290,6290,0
20231108,110500,129387170,6290,6280,6290,6280,470
20231108,110400,126431540,6280,6280,6280,6280,0
20231108,110300,126431540,6280,6280,6280,6280,0
20231108,110200,126431540,6280,6280,6280,6280,0
20231108,110100,126431540,6280,6270,6280,6270,22
20231108,110000,126293420,6280,6280,6280,6280,0
20231108,105900,126293420,6280,6280,6280,6280,0
20231108,105800,126293420,6280,6280,6280,6280,6
20231108,105700,126255740,6270,6270,6270,6270,4
20231108,105600,126230660,6280,6280,6280,6280,22
20231108,105500,126092500,6270,6260,6270,6260,442
20231108,105400,123323860,6260,6260,6260,6260,0
20231108,105300,123323860,6260,6260,6260,6260,0
20231108,105200,123323860,6260,6260,6260,6260,0
20231108,105100,123323860,6260,6260,6260,6260,0
20231108,105000,123323860,6260,6260,6260,6260,0
20231108,104900,123323860,6260,6260,6260,6260,0
20231108,104800,123323860,6260,6260,6260,6260,0
20231108,104700,123323860,6260,6260,6260,6260,0
20231108,104600,123323860,6260,6260,6260,6260,0
20231108,104500,123323860,6260,6250,6260,6250,660
20231108,104400,119198800,6250,6250,6250,6250,0
20231108,104300,119198800,6250,6250,6250,6250,0
20231108,104200,119198800,6250,6250,6250,6250,0
20231108,104100,119198800,6250,6250,6250,6250,22
20231108,104000,119061300,6250,6250,6250,6250,0
20231108,103900,119061300,6250,6250,6250,6250,0
20231108,103800,119061300,6250,6250,6250,6250,0
20231108,103700,119061300,6250,6250,6250,6250,0
20231108,103600,119061300,6250,6250,6250,6250,0
20231108,103500,119061300,6250,6240,6250,6240,441
20231108,103400,116307000,6240,6240,6240,6240,5
20231108,103300,116275800,6250,6250,6250,6250,0
20231108,103200,116275800,6250,6250,6250,6250,0
20231108,103100,116275800,6250,6250,6250,6250,0
20231108,103000,116275800,6250,6250,6250,6250,6
20231108,102900,116238300,6200,6200,6200,6200,30
20231108,102800,116052300,6250,6250,6250,6250,0
20231108,102700,116052300,6250,6250,6250,6250,0
20231108,102600,116052300,6250,6240,6250,6240,21
20231108,102500,115921250,6240,6240,6240,6240,441
20231108,102400,113169410,6240,6240,6240,6240,0
20231108,102300,113169410,6240,6240,6240,6240,0
20231108,102200,113169410,6240,6240,6240,6240,0
20231108,102100,113169410,6240,6240,6240,6240,1
20231108,102000,113163170,6240,6240,6240,6240,0
20231108,101900,113163170,6240,6240,6240,6240,0
20231108,101800,113163170,6240,6240,6240,6240,0
20231108,101700,113163170,6240,6240,6240,6240,0
20231108,101600,113163170,6240,6240,6240,6240,0
20231108,101500,113163170,6240,6220,6240,6220,443
20231108,101400,110406600,6220,6220,6220,6220,0
20231108,101300,110406600,6220,6220,6220,6220,0
20231108,101200,110406600,6220,6190,6220,6190,255
20231108,101100,108828090,6220,6220,6220,6220,20
20231108,101000,108703690,6220,6220,6220,6220,0
20231108,100900,108703690,6220,6220,6220,6220,0
20231108,100800,108703690,6220,6220,6220,6220,0
20231108,100700,108703690,6220,6220,6220,6220,0
20231108,100600,108703690,6220,6200,6220,6200,1501
20231108,100500,99397470,6230,6230,6230,6230,441
20231108,100400,96650040,6230,6230,6230,6230,3
20231108,100300,96631350,6200,6200,6200,6200,175
20231108,100200,95546350,6240,6240,6240,6240,0
20231108,100100,95546350,6240,6240,6240,6240,0
20231108,100000,95546350,6240,6240,6240,6240,0
20231108,095900,95546350,6240,6240,6240,6240,0
20231108,095800,95546350,6240,6240,6240,6240,0
20231108,095700,95546350,6240,6240,6240,6240,0
20231108,095600,95546350,6240,6240,6240,6240,0
20231108,095500,95546350,6240,6220,6240,6200,453
20231108,095400,92721910,6230,6230,6230,6230,0
20231108,095300,92721910,6230,6230,6230,6230,0
20231108,095200,92721910,6230,6230,6230,6230,0
20231108,095100,92721910,6230,6200,6230,6200,322
20231108,095000,90725460,6230,6230,6230,6200,6
20231108,094900,90688110,6210,6210,6210,6210,0
20231108,094800,90688110,6210,6210,6210,6210,0
20231108,094700,90688110,6210,6210,6210,6210,161
20231108,094600,89688300,6230,6230,6230,6230,0
20231108,094500,89688300,6230,6230,6230,6230,441
20231108,094400,86940870,6220,6220,6220,6220,12
20231108,094300,86866230,6230,6230,6230,6230,7
20231108,094200,86822620,6240,6240,6240,6240,0
20231108,094100,86822620,6240,6240,6240,6240,0
20231108,094000,86822620,6240,6240,6240,6240,0
20231108,093900,86822620,6240,6240,6240,6240,0
20231108,093800,86822620,6240,6240,6240,6240,0
20231108,093700,86822620,6240,6230,6240,6220,163
20231108,093600,85807680,6240,6240,6240,6240,0
20231108,093500,85807680,6240,6230,6240,6230,441
20231108,093400,83058550,6230,6230,6230,6230,0
20231108,093300,83058550,6230,6230,6230,6230,0
20231108,093200,83058550,6230,6230,6230,6230,2
20231108,093100,83046090,6210,6210,6210,6210,0
20231108,093000,83046090,6210,6240,6240,6210,178
20231108,092900,81940680,6230,6230,6230,6230,182
20231108,092800,80806820,6240,6240,6240,6240,10
20231108,092700,80744420,6230,6220,6240,6220,137
20231108,092600,79892250,6250,6240,6250,6240,18
20231108,092500,79779920,6250,6240,6250,6240,441
20231108,092400,77023680,6240,6230,6250,6230,58
20231108,092300,76662010,6240,6240,6240,6240,0
20231108,092200,76662010,6240,6250,6250,6240,122
20231108,092100,75900510,6260,6260,6260,6260,0
20231108,092000,75900510,6260,6260,6260,6260,0
20231108,091900,75900510,6260,6250,6260,6250,37
20231108,091800,75669240,6250,6250,6250,6250,8
20231108,091700,75619240,6260,6260,6260,6260,0
20231108,091600,75619240,6260,6260,6260,6260,165
20231108,091500,74586340,6270,6260,6270,6260,556
20231108,091400,71101420,6270,6270,6270,6270,2
20231108,091300,71088880,6250,6250,6250,6250,301
20231108,091200,69207630,6270,6270,6270,6270,0
20231108,091100,69207630,6270,6260,6270,6260,87
20231108,091000,68662400,6260,6260,6260,6250,596
20231108,090900,64932440,6260,6240,6260,6240,141
20231108,090800,64052540,6240,6240,6240,6240,39
20231108,090700,63809180,6240,6240,6240,6240,0
20231108,090600,63809180,6240,6250,6250,6230,404
20231108,090500,61289680,6250,6250,6250,6250,644
20231108,090400,57264680,6240,6260,6260,6230,374
20231108,090300,54929760,6210,6210,6240,6210,3201
20231108,090200,35040250,5950,5950,5950,5950,0
20231108,090100,35040250,5950,6260,6260,5950,4481
20231108,090000,7606120,6300,6310,6320,6300,1191