KissMeData/034310/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,191600,188882520,11950,11950,11950,11950,2007
20231109,191500,188882520,11950,11950,11950,11950,0
20231109,191400,188882520,11950,11950,11950,11950,0
20231109,191300,188882520,11950,11950,11950,11950,0
20231109,191200,188882520,11950,11950,11950,11950,0
20231109,191100,188882520,11950,11950,11950,11950,0
20231109,191000,188882520,11950,11950,11950,11950,0
20231109,190900,188882520,11950,11950,11950,11950,0
20231109,190800,188882520,11950,11950,11950,11950,0
20231109,190700,188882520,11950,11950,11950,11950,0
20231109,190600,188882520,11950,11950,11950,11950,0
20231109,190500,188882520,11950,11950,11950,11950,0
20231109,190400,188882520,11950,11950,11950,11950,0
20231109,190300,188882520,11950,11950,11950,11950,0
20231109,190200,188882520,11950,11950,11950,11950,0
20231109,190100,188882520,11950,11950,11950,11950,0
20231109,190000,188882520,11950,11950,11950,11950,0
20231109,185900,188882520,11950,11950,11950,11950,0
20231109,185800,188882520,11950,11950,11950,11950,0
20231109,185700,188882520,11950,11950,11950,11950,0
20231109,185600,188882520,11950,11950,11950,11950,0
20231109,185500,188882520,11950,11950,11950,11950,0
20231109,185400,188882520,11950,11950,11950,11950,0
20231109,185300,188882520,11950,11950,11950,11950,0
20231109,185200,188882520,11950,11950,11950,11950,0
20231109,185100,188882520,11950,11950,11950,11950,0
20231109,185000,188882520,11950,11950,11950,11950,0
20231109,184900,188882520,11950,11950,11950,11950,0
20231109,184800,188882520,11950,11950,11950,11950,0
20231109,184700,188882520,11950,11950,11950,11950,0
20231109,184600,188882520,11950,11950,11950,11950,2007
20231109,184500,188882520,11950,11950,11950,11950,0
20231109,184400,188882520,11950,11950,11950,11950,0
20231109,184300,188882520,11950,11950,11950,11950,0
20231109,184200,188882520,11950,11950,11950,11950,0
20231109,184100,188882520,11950,11950,11950,11950,0
20231109,184000,188882520,11950,11950,11950,11950,0
20231109,183900,188882520,11950,11950,11950,11950,0
20231109,183800,188882520,11950,11950,11950,11950,0
20231109,183700,188882520,11950,11950,11950,11950,0
20231109,183600,188882520,11950,11950,11950,11950,0
20231109,183500,188882520,11950,11950,11950,11950,0
20231109,183400,188882520,11950,11950,11950,11950,0
20231109,183300,188882520,11950,11950,11950,11950,0
20231109,183200,188882520,11950,11950,11950,11950,0
20231109,183100,188882520,11950,11950,11950,11950,0
20231109,183000,188882520,11950,11950,11950,11950,0
20231109,182900,188882520,11950,11950,11950,11950,0
20231109,182800,188882520,11950,11950,11950,11950,0
20231109,182700,188882520,11950,11950,11950,11950,0
20231109,182600,188882520,11950,11950,11950,11950,0
20231109,182500,188882520,11950,11950,11950,11950,0
20231109,182400,188882520,11950,11950,11950,11950,0
20231109,182300,188882520,11950,11950,11950,11950,0
20231109,182200,188882520,11950,11950,11950,11950,0
20231109,182100,188882520,11950,11950,11950,11950,0
20231109,182000,188882520,11950,11950,11950,11950,0
20231109,181900,188882520,11950,11950,11950,11950,0
20231109,181800,188882520,11950,11950,11950,11950,0
20231109,181700,188882520,11950,11950,11950,11950,0
20231109,181600,188882520,11950,11950,11950,11950,2007
20231109,181500,188882520,11950,11950,11950,11950,0
20231109,181400,188882520,11950,11950,11950,11950,0
20231109,181300,188882520,11950,11950,11950,11950,0
20231109,181200,188882520,11950,11950,11950,11950,0
20231109,181100,188882520,11950,11950,11950,11950,0
20231109,181000,188882520,11950,11950,11950,11950,0
20231109,180900,188882520,11950,11950,11950,11950,0
20231109,180800,188882520,11950,11950,11950,11950,0
20231109,180700,188882520,11950,11950,11950,11950,0
20231109,180600,188882520,11950,11950,11950,11950,0
20231109,180500,188882520,11950,11950,11950,11950,0
20231109,180400,188882520,11950,11950,11950,11950,0
20231109,180300,188882520,11950,11950,11950,11950,0
20231109,180200,188882520,11950,11950,11950,11950,0
20231109,180100,188882520,11950,11950,11950,11950,0
20231109,180000,188882520,11950,11950,11950,11950,0
20231109,175900,188882520,11950,11950,11950,11950,0
20231109,175800,188882520,11950,11950,11950,11950,0
20231109,175700,188882520,11950,11950,11950,11950,0
20231109,175600,188882520,11950,11950,11950,11950,0
20231109,175500,188882520,11950,11950,11950,11950,0
20231109,175400,188882520,11950,11950,11950,11950,0
20231109,175300,188882520,11950,11950,11950,11950,0
20231109,175200,188882520,11950,11950,11950,11950,0
20231109,175100,188882520,11950,11950,11950,11950,0
20231109,175000,188882520,11950,11950,11950,11950,0
20231109,174900,188882520,11950,11950,11950,11950,0
20231109,174800,188882520,11950,11950,11950,11950,0
20231109,174700,188882520,11950,11950,11950,11950,0
20231109,174600,188882520,11950,11950,11950,11950,2007
20231109,174500,188882520,11950,11950,11950,11950,0
20231109,174400,188882520,11950,11950,11950,11950,0
20231109,174300,188882520,11950,11950,11950,11950,0
20231109,174200,188882520,11950,11950,11950,11950,0
20231109,174100,188882520,11950,11950,11950,11950,0
20231109,174000,188882520,11950,11950,11950,11950,0
20231109,173900,188882520,11950,11950,11950,11950,0
20231109,173800,188882520,11950,11950,11950,11950,0
20231109,173700,188882520,11950,11950,11950,11950,0
20231109,173600,188882520,11950,11950,11950,11950,0
20231109,173500,188882520,11950,11950,11950,11950,0
20231109,173400,188882520,11950,11950,11950,11950,0
20231109,173300,188882520,11950,11950,11950,11950,0
20231109,173200,188882520,11950,11950,11950,11950,0
20231109,173100,188882520,11950,11950,11950,11950,0
20231109,173000,188882520,11950,11950,11950,11950,0
20231109,172900,188882520,11950,11950,11950,11950,0
20231109,172800,188882520,11950,11950,11950,11950,0
20231109,172700,188882520,11950,11950,11950,11950,0
20231109,172600,188882520,11950,11950,11950,11950,0
20231109,172500,188882520,11950,11950,11950,11950,0
20231109,172400,188882520,11950,11950,11950,11950,0
20231109,172300,188882520,11950,11950,11950,11950,0
20231109,172200,188882520,11950,11950,11950,11950,0
20231109,172100,188882520,11950,11950,11950,11950,0
20231109,172000,188882520,11950,11950,11950,11950,0
20231109,171900,188882520,11950,11950,11950,11950,0
20231109,171800,188882520,11950,11950,11950,11950,0
20231109,171700,188882520,11950,11950,11950,11950,0
20231109,171600,188882520,11950,11950,11950,11950,2007
20231109,171500,188882520,11950,11950,11950,11950,0
20231109,171400,188882520,11950,11950,11950,11950,0
20231109,171300,188882520,11950,11950,11950,11950,0
20231109,171200,188882520,11950,11950,11950,11950,0
20231109,171100,188882520,11950,11950,11950,11950,0
20231109,171000,188882520,11950,11950,11950,11950,0
20231109,170900,188882520,11950,11950,11950,11950,0
20231109,170800,188882520,11950,11950,11950,11950,0
20231109,170700,188882520,11950,11950,11950,11950,0
20231109,170600,188882520,11950,11950,11950,11950,0
20231109,170500,188882520,11950,11950,11950,11950,0
20231109,170400,188882520,11950,11950,11950,11950,0
20231109,170300,188882520,11950,11950,11950,11950,0
20231109,170200,188882520,11950,11950,11950,11950,0
20231109,170100,188882520,11950,11950,11950,11950,0
20231109,170000,188882520,11950,11950,11950,11950,0
20231109,165900,188882520,11950,11950,11950,11950,0
20231109,165800,188882520,11950,11950,11950,11950,0
20231109,165700,188882520,11950,11950,11950,11950,0
20231109,165600,188882520,11950,11950,11950,11950,0
20231109,165500,188882520,11950,11950,11950,11950,0
20231109,165400,188882520,11950,11950,11950,11950,0
20231109,165300,188882520,11950,11950,11950,11950,0
20231109,165200,188882520,11950,11950,11950,11950,0
20231109,165100,188882520,11950,11950,11950,11950,0
20231109,165000,188882520,11950,11950,11950,11950,0
20231109,164900,188882520,11950,11950,11950,11950,0
20231109,164800,188882520,11950,11950,11950,11950,0
20231109,164700,188882520,11950,11950,11950,11950,0
20231109,164600,188882520,11950,11950,11950,11950,2007
20231109,164500,188882520,11950,11950,11950,11950,0
20231109,164400,188882520,11950,11950,11950,11950,0
20231109,164300,188882520,11950,11950,11950,11950,0
20231109,164200,188882520,11950,11950,11950,11950,0
20231109,164100,188882520,11950,11950,11950,11950,0
20231109,164000,188882520,11950,11950,11950,11950,0
20231109,163900,188882520,11950,11950,11950,11950,0
20231109,163800,188882520,11950,11950,11950,11950,0
20231109,163700,188882520,11950,11950,11950,11950,0
20231109,163600,188882520,11950,11950,11950,11950,0
20231109,163500,188882520,11950,11950,11950,11950,0
20231109,163400,188882520,11950,11950,11950,11950,0
20231109,163300,188882520,11950,11950,11950,11950,0
20231109,163200,188882520,11950,11950,11950,11950,0
20231109,163100,188882520,11950,11950,11950,11950,0
20231109,163000,188882520,11950,11950,11950,11950,0
20231109,162900,188882520,11950,11950,11950,11950,0
20231109,162800,188882520,11950,11950,11950,11950,0
20231109,162700,188882520,11950,11950,11950,11950,0
20231109,162600,188882520,11950,11950,11950,11950,0
20231109,162500,188882520,11950,11950,11950,11950,0
20231109,162400,188882520,11950,11950,11950,11950,0
20231109,162300,188882520,11950,11950,11950,11950,0
20231109,162200,188882520,11950,11950,11950,11950,0
20231109,162100,188882520,11950,11950,11950,11950,0
20231109,162000,188882520,11950,11950,11950,11950,0
20231109,161900,188882520,11950,11950,11950,11950,0
20231109,161800,188882520,11950,11950,11950,11950,0
20231109,161700,188882520,11950,11950,11950,11950,0
20231109,161600,188882520,11950,11950,11950,11950,2007
20231109,161500,188882520,11950,11950,11950,11950,0
20231109,161400,188882520,11950,11950,11950,11950,0
20231109,161300,188882520,11950,11950,11950,11950,0
20231109,161200,188882520,11950,11950,11950,11950,0
20231109,161100,188882520,11950,11950,11950,11950,0
20231109,161000,188882520,11950,11950,11950,11950,0
20231109,160900,188882520,11950,11950,11950,11950,0
20231109,160800,188882520,11950,11950,11950,11950,0
20231109,160700,188882520,11950,11950,11950,11950,0
20231109,160600,188882520,11950,11950,11950,11950,0
20231109,160500,188882520,11950,11950,11950,11950,0
20231109,160400,188882520,11950,11950,11950,11950,0
20231109,160300,188882520,11950,11950,11950,11950,0
20231109,160200,188882520,11950,11950,11950,11950,0
20231109,160100,188882520,11950,11950,11950,11950,0
20231109,160000,188882520,11950,11950,11950,11950,0
20231109,155900,188882520,11950,11950,11950,11950,0
20231109,155800,188882520,11950,11950,11950,11950,0
20231109,155700,188882520,11950,11950,11950,11950,0
20231109,155600,188882520,11950,11950,11950,11950,0
20231109,155500,188882520,11950,11950,11950,11950,0
20231109,155400,188882520,11950,11950,11950,11950,0
20231109,155300,188882520,11950,11950,11950,11950,0
20231109,155200,188882520,11950,11950,11950,11950,0
20231109,155100,188882520,11950,11950,11950,11950,0
20231109,155000,188882520,11950,11950,11950,11950,0
20231109,154900,188882520,11950,11950,11950,11950,0
20231109,154800,188882520,11950,11950,11950,11950,0
20231109,154700,188882520,11950,11950,11950,11950,0
20231109,154600,188882520,11950,11950,11950,11950,2007
20231109,154500,188882520,11950,11950,11950,11950,0
20231109,154400,188882520,11950,11950,11950,11950,0
20231109,154300,188882520,11950,11950,11950,11950,0
20231109,154200,188882520,11950,11950,11950,11950,0
20231109,154100,188882520,11950,11950,11950,11950,0
20231109,154000,188882520,11950,11950,11950,11950,0
20231109,153900,188882520,11950,11950,11950,11950,0
20231109,153800,188882520,11950,11950,11950,11950,0
20231109,153700,188882520,11950,11950,11950,11950,0
20231109,153600,188882520,11950,11950,11950,11950,0
20231109,153500,188882520,11950,11950,11950,11950,0
20231109,153400,188882520,11950,11950,11950,11950,0
20231109,153300,188882520,11950,11950,11950,11950,0
20231109,153200,188882520,11950,11950,11950,11950,0
20231109,153100,188882520,11950,11950,11950,11950,0
20231109,153000,188882520,11950,11950,11950,11950,2007
20231109,152900,164898870,11930,11930,11930,11930,0
20231109,152800,164898870,11930,11930,11930,11930,0
20231109,152700,164898870,11930,11930,11930,11930,0
20231109,152600,164898870,11930,11930,11930,11930,0
20231109,152500,164898870,11930,11930,11930,11930,0
20231109,152400,164898870,11930,11930,11930,11930,0
20231109,152300,164898870,11930,11930,11930,11930,0
20231109,152200,164898870,11930,11930,11930,11930,0
20231109,152100,164898870,11930,11930,11930,11930,0
20231109,152000,164898870,11930,11930,11930,11930,0
20231109,151900,164898870,11930,11930,11930,11930,1
20231109,151800,164886940,11930,11930,11930,11930,0
20231109,151700,164886940,11930,11930,11930,11930,1
20231109,151600,164875010,11900,11900,11900,11900,0
20231109,151500,164875010,11900,11900,11900,11900,0
20231109,151400,164875010,11900,11900,11900,11900,1
20231109,151300,164863110,11930,11930,11930,11930,0
20231109,151200,164863110,11930,11930,11930,11930,0
20231109,151100,164863110,11930,11930,11930,11930,0
20231109,151000,164863110,11930,11930,11930,11930,1
20231109,150900,164851180,11930,11930,11930,11930,0
20231109,150800,164851180,11930,11930,11930,11930,0
20231109,150700,164851180,11930,11930,11930,11930,0
20231109,150600,164851180,11930,11930,11930,11930,0
20231109,150500,164851180,11930,11930,11930,11930,0
20231109,150400,164851180,11930,11930,11930,11930,0
20231109,150300,164851180,11930,11930,11930,11930,0
20231109,150200,164851180,11930,11930,11930,11930,0
20231109,150100,164851180,11930,11930,11930,11930,0
20231109,150000,164851180,11930,11890,11930,11890,51
20231109,145900,164244750,11930,11930,11930,11930,0
20231109,145800,164244750,11930,11930,11930,11930,0
20231109,145700,164244750,11930,11880,11930,11880,16
20231109,145600,164054620,11930,11930,11930,11930,0
20231109,145500,164054620,11930,11930,11930,11930,1
20231109,145400,164042690,11880,11880,11880,11880,15
20231109,145300,163864490,11930,11930,11930,11930,0
20231109,145200,163864490,11930,11880,11930,11880,16
20231109,145100,163674360,11930,11930,11930,11930,0
20231109,145000,163674360,11930,11930,11930,11930,1
20231109,144900,163662430,11890,11890,11890,11890,15
20231109,144800,163484080,11880,11880,11880,11880,30
20231109,144700,163127680,11870,11870,11870,11870,15
20231109,144600,162949630,11900,11900,11900,11900,0
20231109,144500,162949630,11900,11900,11900,11900,90
20231109,144400,161878630,11870,11870,11870,11870,57
20231109,144300,161202040,11870,11870,11870,11870,0
20231109,144200,161202040,11870,11870,11870,11870,15
20231109,144100,161023990,11860,11860,11860,11860,0
20231109,144000,161023990,11860,11860,11860,11860,0
20231109,143900,161023990,11860,11900,11900,11860,15
20231109,143800,160845890,11920,11920,11920,11920,0
20231109,143700,160845890,11920,11920,11920,11920,1
20231109,143600,160833970,11890,11890,11890,11890,15
20231109,143500,160655620,11870,11870,11870,11870,0
20231109,143400,160655620,11870,11870,11870,11870,15
20231109,143300,160477570,11900,11900,11900,11900,1
20231109,143200,160465670,11880,11880,11880,11880,0
20231109,143100,160465670,11880,11880,11880,11880,15
20231109,143000,160287470,11880,11880,11880,11880,53
20231109,142900,159657830,11880,11880,11880,11880,2
20231109,142800,159634070,11910,11890,11910,11860,202
20231109,142700,157237060,11900,11880,11900,11880,26
20231109,142600,156928140,11890,11890,11890,11890,15
20231109,142500,156749790,11930,11900,11930,11900,117
20231109,142400,155357460,11860,11910,11910,11860,2015
20231109,142300,131439810,11940,11940,11940,11940,0
20231109,142200,131439810,11940,11940,11940,11940,0
20231109,142100,131439810,11940,11910,11940,11910,515
20231109,142000,125291300,11930,11930,11930,11930,0
20231109,141900,125291300,11930,11930,11930,11930,0
20231109,141800,125291300,11930,11930,11930,11930,1
20231109,141700,125279370,11930,11930,11930,11930,0
20231109,141600,125279370,11930,11900,11940,11900,503
20231109,141500,119274660,11920,11920,11920,11920,0
20231109,141400,119274660,11920,11920,11920,11900,13
20231109,141300,119119920,11900,11900,11900,11900,15
20231109,141200,118941420,11900,11900,11900,11900,0
20231109,141100,118941420,11900,11900,11900,11900,15
20231109,141000,118762920,11900,11900,11900,11900,0
20231109,140900,118762920,11900,11900,11900,11900,0
20231109,140800,118762920,11900,11900,11900,11900,15
20231109,140700,118584420,11900,11900,11900,11890,227
20231109,140600,115883340,11900,11900,11900,11900,15
20231109,140500,115704840,11920,11920,11920,11920,2
20231109,140400,115681000,11900,11910,11910,11900,306
20231109,140300,112038120,11910,11910,11910,11910,15
20231109,140200,111859470,11910,11910,11910,11910,0
20231109,140100,111859470,11910,11910,11910,11910,0
20231109,140000,111859470,11910,11930,11940,11910,515
20231109,135900,105711330,11910,11910,11910,11910,0
20231109,135800,105711330,11910,11910,11910,11910,15
20231109,135700,105532680,11910,11910,11910,11910,0
20231109,135600,105532680,11910,11910,11910,11910,0
20231109,135500,105532680,11910,11910,11910,11910,15
20231109,135400,105354030,11950,11950,11950,11950,0
20231109,135300,105354030,11950,11910,11950,11910,16
20231109,135200,105163430,11950,11950,11950,11950,0
20231109,135100,105163430,11950,11950,11950,11950,1
20231109,135000,105151480,11910,11910,11910,11910,23
20231109,134900,104877550,11950,11950,11950,11950,0
20231109,134800,104877550,11950,11910,11950,11910,16
20231109,134700,104686950,11950,11940,11950,11940,500
20231109,134600,98716830,11940,11940,11940,11940,1
20231109,134500,98704890,11910,11910,11910,11910,15
20231109,134400,98526240,11940,11940,11940,11940,0
20231109,134300,98526240,11940,11910,11940,11910,16
20231109,134200,98335650,11940,11940,11940,11940,0
20231109,134100,98335650,11940,11930,11940,11930,31
20231109,134000,97965800,11920,11930,11930,11920,131
20231109,133900,96404170,11940,11940,11940,11940,0
20231109,133800,96404170,11940,11940,11940,11940,8
20231109,133700,96308650,11930,11930,11930,11930,15
20231109,133600,96129700,11930,11930,11930,11930,0
20231109,133500,96129700,11930,11930,11930,11930,15
20231109,133400,95950750,11950,11950,11950,11950,2
20231109,133300,95926850,11930,11930,11930,11930,0
20231109,133200,95926850,11930,11930,11930,11930,15
20231109,133100,95747900,11960,11950,11960,11950,500
20231109,133000,89768320,11930,11930,11930,11930,15
20231109,132900,89589370,11930,11930,11930,11930,0
20231109,132800,89589370,11930,11930,11930,11930,50
20231109,132700,88992870,11930,11930,11930,11930,15
20231109,132600,88813920,11930,11930,11930,11930,0
20231109,132500,88813920,11930,11930,11930,11930,15
20231109,132400,88634970,11930,11930,11930,11930,0
20231109,132300,88634970,11930,11930,11930,11930,0
20231109,132200,88634970,11930,11930,11930,11930,15
20231109,132100,88456020,11920,11920,11920,11920,0
20231109,132000,88456020,11920,11920,11920,11920,0
20231109,131900,88456020,11920,11920,11920,11920,15
20231109,131800,88277220,11910,11910,11910,11910,0
20231109,131700,88277220,11910,11910,11910,11910,15
20231109,131600,88098570,11960,11960,11960,11960,0
20231109,131500,88098570,11960,11940,11960,11940,500
20231109,131400,82123690,11910,11920,11920,11910,174
20231109,131300,80050460,11920,11920,11920,11920,0
20231109,131200,80050460,11920,11920,11920,11920,15
20231109,131100,79871660,11920,11920,11920,11920,0
20231109,131000,79871660,11920,11920,11920,11920,0
20231109,130900,79871660,11920,11920,11920,11920,15
20231109,130800,79692860,11910,11910,11910,11910,0
20231109,130700,79692860,11910,11910,11910,11910,15
20231109,130600,79514210,11910,11910,11910,11910,0
20231109,130500,79514210,11910,11910,11910,11910,0
20231109,130400,79514210,11910,11910,11910,11910,15
20231109,130300,79335560,11910,11910,11910,11910,0
20231109,130200,79335560,11910,11910,11910,11910,0
20231109,130100,79335560,11910,11930,11930,11910,16
20231109,130000,79144980,11900,11900,11900,11900,1
20231109,125900,79133080,11910,11910,11910,11910,15
20231109,125800,78954430,11900,11900,11900,11900,0
20231109,125700,78954430,11900,11900,11900,11900,0
20231109,125600,78954430,11900,11930,11930,11900,21
20231109,125500,78704350,11920,11900,11920,11900,180
20231109,125400,76560510,11870,11870,11870,11870,15
20231109,125300,76382460,11870,11870,11870,11870,0
20231109,125200,76382460,11870,11870,11870,11870,0
20231109,125100,76382460,11870,11870,11870,11870,15
20231109,125000,76204410,11870,11870,11870,11870,0
20231109,124900,76204410,11870,11870,11870,11870,15
20231109,124800,76026360,11870,11870,11870,11870,0
20231109,124700,76026360,11870,11870,11870,11870,0
20231109,124600,76026360,11870,11870,11870,11870,15
20231109,124500,75848310,11870,11870,11870,11870,0
20231109,124400,75848310,11870,11870,11870,11870,0
20231109,124300,75848310,11870,11870,11880,11870,119
20231109,124200,74435770,11860,11860,11860,11860,0
20231109,124100,74435770,11860,11860,11860,11860,15
20231109,124000,74257870,11850,11850,11850,11850,0
20231109,123900,74257870,11850,11850,11850,11850,0
20231109,123800,74257870,11850,11850,11850,11850,15
20231109,123700,74080120,11850,11850,11850,11850,0
20231109,123600,74080120,11850,11850,11850,11850,15
20231109,123500,73902370,11850,11850,11850,11850,0
20231109,123400,73902370,11850,11850,11850,11850,0
20231109,123300,73902370,11850,11850,11850,11850,15
20231109,123200,73724620,11850,11850,11850,11850,0
20231109,123100,73724620,11850,11850,11850,11850,15
20231109,123000,73546870,11850,11850,11850,11850,0
20231109,122900,73546870,11850,11850,11850,11850,0
20231109,122800,73546870,11850,11850,11850,11850,15
20231109,122700,73369120,11870,11870,11870,11870,0
20231109,122600,73369120,11870,11850,11870,11850,16
20231109,122500,73179500,11870,11870,11870,11870,0
20231109,122400,73179500,11870,11870,11870,11870,1
20231109,122300,73167630,11850,11850,11850,11850,35
20231109,122200,72752880,11870,11870,11870,11870,0
20231109,122100,72752880,11870,11870,11870,11870,1
20231109,122000,72741010,11850,11850,11850,11850,15
20231109,121900,72563260,11870,11870,11870,11870,5
20231109,121800,72503910,11870,11850,11870,11850,17
20231109,121700,72302420,11880,11880,11880,11880,1
20231109,121600,72290540,11850,11850,11850,11850,0
20231109,121500,72290540,11850,11850,11850,11850,15
20231109,121400,72112790,11880,11880,11880,11880,0
20231109,121300,72112790,11880,11850,11880,11850,16
20231109,121200,71923160,11880,11880,11880,11880,1
20231109,121100,71911280,11850,11850,11850,11850,0
20231109,121000,71911280,11850,11850,11850,11850,15
20231109,120900,71733530,11880,11880,11880,11880,0
20231109,120800,71733530,11880,11850,11880,11850,16
20231109,120700,71543900,11880,11880,11880,11880,1
20231109,120600,71532020,11860,11860,11860,11860,5
20231109,120500,71472720,11860,11860,11860,11860,10
20231109,120400,71354120,11850,11850,11850,11850,0
20231109,120300,71354120,11850,11850,11850,11850,0
20231109,120200,71354120,11850,11850,11850,11850,15
20231109,120100,71176370,11850,11850,11850,11850,0
20231109,120000,71176370,11850,11850,11850,11850,15
20231109,115900,70998620,11880,11880,11880,11880,0
20231109,115800,70998620,11880,11860,11880,11860,52
20231109,115700,70381880,11860,11880,11880,11860,11
20231109,115600,70251400,11850,11850,11850,11850,0
20231109,115500,70251400,11850,11850,11850,11850,43
20231109,115400,69741850,11850,11850,11850,11850,1
20231109,115300,69730000,11850,11850,11850,11850,0
20231109,115200,69730000,11850,11850,11850,11850,15
20231109,115100,69552250,11880,11880,11880,11880,0
20231109,115000,69552250,11880,11850,11880,11850,45
20231109,114900,69018100,11880,11880,11880,11880,0
20231109,114800,69018100,11880,11870,11880,11870,2
20231109,114700,68994350,11850,11850,11850,11850,15
20231109,114600,68816600,11850,11850,11850,11850,6
20231109,114500,68745500,11850,11850,11850,11850,0
20231109,114400,68745500,11850,11850,11850,11850,15
20231109,114300,68567750,11880,11860,11880,11860,106
20231109,114200,67310570,11860,11860,11860,11860,33
20231109,114100,66919190,11890,11890,11890,11890,0
20231109,114000,66919190,11890,11890,11890,11890,0
20231109,113900,66919190,11890,11860,11890,11860,16
20231109,113800,66729400,11890,11860,11890,11860,11
20231109,113700,66598910,11890,11860,11890,11860,17
20231109,113600,66397230,11890,11890,11890,11890,0
20231109,113500,66397230,11890,11890,11890,11890,1
20231109,113400,66385340,11860,11890,11890,11860,16
20231109,113300,66195550,11890,11890,11890,11890,9
20231109,113200,66088540,11860,11860,11860,11860,15
20231109,113100,65910640,11860,11860,11860,11860,0
20231109,113000,65910640,11860,11860,11860,11860,0
20231109,112900,65910640,11860,11900,11900,11850,1615
20231109,112800,46737860,11900,11900,11900,11900,0
20231109,112700,46737860,11900,11900,11900,11900,0
20231109,112600,46737860,11900,11900,11900,11900,15
20231109,112500,46559360,11910,11910,11910,11910,1
20231109,112400,46547450,11910,11910,11910,11910,4
20231109,112300,46499810,11910,11910,11910,11910,0
20231109,112200,46499810,11910,11910,11910,11910,0
20231109,112100,46499810,11910,11910,11910,11910,15
20231109,112000,46321160,11910,11910,11910,11910,0
20231109,111900,46321160,11910,11910,11910,11910,16
20231109,111800,46130600,11910,11910,11910,11910,1
20231109,111700,46118690,11940,11940,11940,11940,1
20231109,111600,46106750,11910,11910,11910,11910,15
20231109,111500,45928100,11910,11910,11910,11910,19
20231109,111400,45701810,11910,11910,11910,11910,43
20231109,111300,45189680,11910,11910,11910,11910,0
20231109,111200,45189680,11910,11910,11910,11910,0
20231109,111100,45189680,11910,11910,11910,11910,15
20231109,111000,45011030,11910,11910,11910,11910,0
20231109,110900,45011030,11910,11910,11910,11910,15
20231109,110800,44832380,11940,11940,11940,11940,0
20231109,110700,44832380,11940,11920,11940,11910,413
20231109,110600,39907420,11920,11920,11920,11920,2
20231109,110500,39883580,11920,11920,11920,11920,0
20231109,110400,39883580,11920,11920,11920,11920,8
20231109,110300,39788220,11920,11920,11920,11920,7
20231109,110200,39704780,11920,11920,11920,11920,0
20231109,110100,39704780,11920,11920,11920,11920,15
20231109,110000,39525980,11940,11920,11940,11920,500
20231109,105900,33561110,11920,11920,11920,11920,98
20231109,105800,32392950,11920,11920,11920,11920,15
20231109,105700,32214150,11920,11920,11920,11920,0
20231109,105600,32214150,11920,11920,11920,11920,15
20231109,105500,32035350,11920,11920,11920,11920,0
20231109,105400,32035350,11920,11920,11920,11920,0
20231109,105300,32035350,11920,11920,11920,11920,15
20231109,105200,31856550,11930,11930,11930,11930,0
20231109,105100,31856550,11930,11930,11930,11930,3
20231109,105000,31820760,11930,11930,11930,11930,0
20231109,104900,31820760,11930,11930,11930,11930,7
20231109,104800,31737250,11930,11930,11930,11930,8
20231109,104700,31641810,11940,11940,11940,11940,2
20231109,104600,31617930,11930,11930,11930,11930,2
20231109,104500,31594070,11930,11930,11930,11930,13
20231109,104400,31438980,11950,11950,11950,11950,0
20231109,104300,31438980,11950,11950,11950,11950,0
20231109,104200,31438980,11950,11950,11950,11950,99
20231109,104100,30255930,11950,11950,11950,11950,1
20231109,104000,30243980,11960,11960,11960,11960,0
20231109,103900,30243980,11960,11960,11960,11960,0
20231109,103800,30243980,11960,11960,11960,11960,0
20231109,103700,30243980,11960,11960,11960,11960,0
20231109,103600,30243980,11960,11960,11960,11960,0
20231109,103500,30243980,11960,11960,11960,11960,0
20231109,103400,30243980,11960,11960,11960,11960,0
20231109,103300,30243980,11960,11960,11960,11960,0
20231109,103200,30243980,11960,11960,11960,11960,0
20231109,103100,30243980,11960,11960,11960,11960,0
20231109,103000,30243980,11960,11950,11960,11950,500
20231109,102900,24268480,11950,11950,11950,11950,0
20231109,102800,24268480,11950,11950,11950,11950,0
20231109,102700,24268480,11950,11950,11950,11950,0
20231109,102600,24268480,11950,11950,11950,11950,0
20231109,102500,24268480,11950,11950,11950,11950,0
20231109,102400,24268480,11950,11950,11950,11950,0
20231109,102300,24268480,11950,11950,11950,11950,0
20231109,102200,24268480,11950,11950,11950,11950,0
20231109,102100,24268480,11950,11950,11950,11950,0
20231109,102000,24268480,11950,11950,11950,11950,0
20231109,101900,24268480,11950,11950,11950,11950,0
20231109,101800,24268480,11950,11950,11950,11950,0
20231109,101700,24268480,11950,11950,11950,11950,0
20231109,101600,24268480,11950,11950,11950,11950,0
20231109,101500,24268480,11950,11950,11950,11950,0
20231109,101400,24268480,11950,11950,11950,11950,0
20231109,101300,24268480,11950,11950,11950,11950,0
20231109,101200,24268480,11950,11950,11950,11950,0
20231109,101100,24268480,11950,11950,11950,11950,0
20231109,101000,24268480,11950,11950,11950,11950,0
20231109,100900,24268480,11950,11950,11950,11950,0
20231109,100800,24268480,11950,11950,11950,11950,0
20231109,100700,24268480,11950,11950,11950,11950,0
20231109,100600,24268480,11950,11950,11950,11950,0
20231109,100500,24268480,11950,11950,11950,11950,0
20231109,100400,24268480,11950,11950,11950,11950,0
20231109,100300,24268480,11950,11950,11950,11950,0
20231109,100200,24268480,11950,11950,11950,11950,0
20231109,100100,24268480,11950,11950,11950,11950,0
20231109,100000,24268480,11950,11950,11950,11950,500
20231109,095900,18293480,11940,11940,11940,11940,0
20231109,095800,18293480,11940,11940,11940,11940,0
20231109,095700,18293480,11940,11940,11940,11940,0
20231109,095600,18293480,11940,11940,11940,11940,12
20231109,095500,18150200,11960,11960,11960,11960,0
20231109,095400,18150200,11960,11960,11960,11960,0
20231109,095300,18150200,11960,11960,11960,11960,0
20231109,095200,18150200,11960,11960,11960,11960,0
20231109,095100,18150200,11960,11960,11960,11960,0
20231109,095000,18150200,11960,11960,11960,11960,0
20231109,094900,18150200,11960,11960,11960,11960,0
20231109,094800,18150200,11960,11960,11960,11960,0
20231109,094700,18150200,11960,11960,11960,11960,0
20231109,094600,18150200,11960,11960,11960,11960,0
20231109,094500,18150200,11960,11960,11960,11960,0
20231109,094400,18150200,11960,11960,11960,11960,0
20231109,094300,18150200,11960,11960,11960,11960,0
20231109,094200,18150200,11960,11960,11960,11960,0
20231109,094100,18150200,11960,11960,11960,11960,0
20231109,094000,18150200,11960,11960,11960,11960,0
20231109,093900,18150200,11960,11960,11960,11960,0
20231109,093800,18150200,11960,11960,11960,11960,0
20231109,093700,18150200,11960,11960,11960,11960,0
20231109,093600,18150200,11960,11960,11960,11960,0
20231109,093500,18150200,11960,11960,11960,11960,0
20231109,093400,18150200,11960,11960,11960,11960,0
20231109,093300,18150200,11960,11960,11960,11960,10
20231109,093200,18030600,11960,11960,11960,11960,0
20231109,093100,18030600,11960,11960,11960,11960,0
20231109,093000,18030600,11960,11950,11960,11950,500
20231109,092900,12055500,11960,11960,11960,11960,0
20231109,092800,12055500,11960,11960,11960,11960,0
20231109,092700,12055500,11960,11960,11960,11960,0
20231109,092600,12055500,11960,11960,11960,11960,0
20231109,092500,12055500,11960,11960,11960,11960,0
20231109,092400,12055500,11960,11960,11960,11960,0
20231109,092300,12055500,11960,11960,11960,11960,1
20231109,092200,12043540,11970,11970,11970,11970,0
20231109,092100,12043540,11970,11970,11970,11970,0
20231109,092000,12043540,11970,11970,11970,11970,0
20231109,091900,12043540,11970,11970,11970,11970,0
20231109,091800,12043540,11970,11970,11970,11970,0
20231109,091700,12043540,11970,11970,11970,11970,0
20231109,091600,12043540,11970,11970,11970,11970,0
20231109,091500,12043540,11970,11970,11970,11970,0
20231109,091400,12043540,11970,11970,11970,11970,0
20231109,091300,12043540,11970,11970,11970,11970,0
20231109,091200,12043540,11970,11970,11970,11970,0
20231109,091100,12043540,11970,11970,11970,11970,0
20231109,091000,12043540,11970,11970,11970,11970,0
20231109,090900,12043540,11970,11970,11970,11970,0
20231109,090800,12043540,11970,11970,11970,11970,0
20231109,090700,12043540,11970,11970,11970,11970,0
20231109,090600,12043540,11970,11950,11970,11950,501
20231109,090500,6053580,11940,11940,11940,11940,0
20231109,090400,6053580,11940,11940,11940,11940,0
20231109,090300,6053580,11940,11940,11940,11940,0
20231109,090200,6053580,11940,11940,11940,11940,0
20231109,090100,6053580,11940,11940,11940,11940,0
20231109,090000,6053580,11940,11940,11940,11940,507