KissMeData/048430/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,192800,305086860,7840,7840,7840,7840,4381
20231109,192700,305086860,7840,7840,7840,7840,0
20231109,192600,305086860,7840,7840,7840,7840,0
20231109,192500,305086860,7840,7840,7840,7840,0
20231109,192400,305086860,7840,7840,7840,7840,0
20231109,192300,305086860,7840,7840,7840,7840,0
20231109,192200,305086860,7840,7840,7840,7840,0
20231109,192100,305086860,7840,7840,7840,7840,0
20231109,192000,305086860,7840,7840,7840,7840,0
20231109,191900,305086860,7840,7840,7840,7840,0
20231109,191800,305086860,7840,7840,7840,7840,0
20231109,191700,305086860,7840,7840,7840,7840,0
20231109,191600,305086860,7840,7840,7840,7840,0
20231109,191500,305086860,7840,7840,7840,7840,0
20231109,191400,305086860,7840,7840,7840,7840,0
20231109,191300,305086860,7840,7840,7840,7840,0
20231109,191200,305086860,7840,7840,7840,7840,0
20231109,191100,305086860,7840,7840,7840,7840,0
20231109,191000,305086860,7840,7840,7840,7840,0
20231109,190900,305086860,7840,7840,7840,7840,0
20231109,190800,305086860,7840,7840,7840,7840,0
20231109,190700,305086860,7840,7840,7840,7840,0
20231109,190600,305086860,7840,7840,7840,7840,0
20231109,190500,305086860,7840,7840,7840,7840,0
20231109,190400,305086860,7840,7840,7840,7840,0
20231109,190300,305086860,7840,7840,7840,7840,0
20231109,190200,305086860,7840,7840,7840,7840,0
20231109,190100,305086860,7840,7840,7840,7840,0
20231109,190000,305086860,7840,7840,7840,7840,0
20231109,185900,305086860,7840,7840,7840,7840,0
20231109,185800,305086860,7840,7840,7840,7840,4381
20231109,185700,305086860,7840,7840,7840,7840,0
20231109,185600,305086860,7840,7840,7840,7840,0
20231109,185500,305086860,7840,7840,7840,7840,0
20231109,185400,305086860,7840,7840,7840,7840,0
20231109,185300,305086860,7840,7840,7840,7840,0
20231109,185200,305086860,7840,7840,7840,7840,0
20231109,185100,305086860,7840,7840,7840,7840,0
20231109,185000,305086860,7840,7840,7840,7840,0
20231109,184900,305086860,7840,7840,7840,7840,0
20231109,184800,305086860,7840,7840,7840,7840,0
20231109,184700,305086860,7840,7840,7840,7840,0
20231109,184600,305086860,7840,7840,7840,7840,0
20231109,184500,305086860,7840,7840,7840,7840,0
20231109,184400,305086860,7840,7840,7840,7840,0
20231109,184300,305086860,7840,7840,7840,7840,0
20231109,184200,305086860,7840,7840,7840,7840,0
20231109,184100,305086860,7840,7840,7840,7840,0
20231109,184000,305086860,7840,7840,7840,7840,0
20231109,183900,305086860,7840,7840,7840,7840,0
20231109,183800,305086860,7840,7840,7840,7840,0
20231109,183700,305086860,7840,7840,7840,7840,0
20231109,183600,305086860,7840,7840,7840,7840,0
20231109,183500,305086860,7840,7840,7840,7840,0
20231109,183400,305086860,7840,7840,7840,7840,0
20231109,183300,305086860,7840,7840,7840,7840,0
20231109,183200,305086860,7840,7840,7840,7840,0
20231109,183100,305086860,7840,7840,7840,7840,0
20231109,183000,305086860,7840,7840,7840,7840,0
20231109,182900,305086860,7840,7840,7840,7840,0
20231109,182800,305086860,7840,7840,7840,7840,4381
20231109,182700,305086860,7840,7840,7840,7840,0
20231109,182600,305086860,7840,7840,7840,7840,0
20231109,182500,305086860,7840,7840,7840,7840,0
20231109,182400,305086860,7840,7840,7840,7840,0
20231109,182300,305086860,7840,7840,7840,7840,0
20231109,182200,305086860,7840,7840,7840,7840,0
20231109,182100,305086860,7840,7840,7840,7840,0
20231109,182000,305086860,7840,7840,7840,7840,0
20231109,181900,305086860,7840,7840,7840,7840,0
20231109,181800,305086860,7840,7840,7840,7840,0
20231109,181700,305086860,7840,7840,7840,7840,0
20231109,181600,305086860,7840,7840,7840,7840,0
20231109,181500,305086860,7840,7840,7840,7840,0
20231109,181400,305086860,7840,7840,7840,7840,0
20231109,181300,305086860,7840,7840,7840,7840,0
20231109,181200,305086860,7840,7840,7840,7840,0
20231109,181100,305086860,7840,7840,7840,7840,0
20231109,181000,305086860,7840,7840,7840,7840,0
20231109,180900,305086860,7840,7840,7840,7840,0
20231109,180800,305086860,7840,7840,7840,7840,0
20231109,180700,305086860,7840,7840,7840,7840,0
20231109,180600,305086860,7840,7840,7840,7840,0
20231109,180500,305086860,7840,7840,7840,7840,0
20231109,180400,305086860,7840,7840,7840,7840,0
20231109,180300,305086860,7840,7840,7840,7840,0
20231109,180200,305086860,7840,7840,7840,7840,0
20231109,180100,305086860,7840,7840,7840,7840,0
20231109,180000,305086860,7840,7840,7840,7840,0
20231109,175900,305086860,7840,7840,7840,7840,0
20231109,175800,305086860,7840,7840,7840,7840,4381
20231109,175700,305086860,7840,7840,7840,7840,0
20231109,175600,305086860,7840,7840,7840,7840,0
20231109,175500,305086860,7840,7840,7840,7840,0
20231109,175400,305086860,7840,7840,7840,7840,0
20231109,175300,305086860,7840,7840,7840,7840,0
20231109,175200,305086860,7840,7840,7840,7840,0
20231109,175100,305086860,7840,7840,7840,7840,0
20231109,175000,305086860,7840,7840,7840,7840,0
20231109,174900,305086860,7840,7840,7840,7840,0
20231109,174800,305086860,7840,7840,7840,7840,0
20231109,174700,305086860,7840,7840,7840,7840,0
20231109,174600,305086860,7840,7840,7840,7840,0
20231109,174500,305086860,7840,7840,7840,7840,0
20231109,174400,305086860,7840,7840,7840,7840,0
20231109,174300,305086860,7840,7840,7840,7840,0
20231109,174200,305086860,7840,7840,7840,7840,0
20231109,174100,305086860,7840,7840,7840,7840,0
20231109,174000,305086860,7840,7840,7840,7840,0
20231109,173900,305086860,7840,7840,7840,7840,0
20231109,173800,305086860,7840,7840,7840,7840,0
20231109,173700,305086860,7840,7840,7840,7840,0
20231109,173600,305086860,7840,7840,7840,7840,0
20231109,173500,305086860,7840,7840,7840,7840,0
20231109,173400,305086860,7840,7840,7840,7840,0
20231109,173300,305086860,7840,7840,7840,7840,0
20231109,173200,305086860,7840,7840,7840,7840,0
20231109,173100,305086860,7840,7840,7840,7840,0
20231109,173000,305086860,7840,7840,7840,7840,0
20231109,172900,305086860,7840,7840,7840,7840,0
20231109,172800,305086860,7840,7840,7840,7840,4381
20231109,172700,305086860,7840,7840,7840,7840,0
20231109,172600,305086860,7840,7840,7840,7840,0
20231109,172500,305086860,7840,7840,7840,7840,0
20231109,172400,305086860,7840,7840,7840,7840,0
20231109,172300,305086860,7840,7840,7840,7840,0
20231109,172200,305086860,7840,7840,7840,7840,0
20231109,172100,305086860,7840,7840,7840,7840,0
20231109,172000,305086860,7840,7840,7840,7840,0
20231109,171900,305086860,7840,7840,7840,7840,0
20231109,171800,305086860,7840,7840,7840,7840,0
20231109,171700,305086860,7840,7840,7840,7840,0
20231109,171600,305086860,7840,7840,7840,7840,0
20231109,171500,305086860,7840,7840,7840,7840,0
20231109,171400,305086860,7840,7840,7840,7840,0
20231109,171300,305086860,7840,7840,7840,7840,0
20231109,171200,305086860,7840,7840,7840,7840,0
20231109,171100,305086860,7840,7840,7840,7840,0
20231109,171000,305086860,7840,7840,7840,7840,0
20231109,170900,305086860,7840,7840,7840,7840,0
20231109,170800,305086860,7840,7840,7840,7840,0
20231109,170700,305086860,7840,7840,7840,7840,0
20231109,170600,305086860,7840,7840,7840,7840,0
20231109,170500,305086860,7840,7840,7840,7840,0
20231109,170400,305086860,7840,7840,7840,7840,0
20231109,170300,305086860,7840,7840,7840,7840,0
20231109,170200,305086860,7840,7840,7840,7840,0
20231109,170100,305086860,7840,7840,7840,7840,0
20231109,170000,305086860,7840,7840,7840,7840,0
20231109,165900,305086860,7840,7840,7840,7840,0
20231109,165800,305086860,7840,7840,7840,7840,4381
20231109,165700,305086860,7840,7840,7840,7840,0
20231109,165600,305086860,7840,7840,7840,7840,0
20231109,165500,305086860,7840,7840,7840,7840,0
20231109,165400,305086860,7840,7840,7840,7840,0
20231109,165300,305086860,7840,7840,7840,7840,0
20231109,165200,305086860,7840,7840,7840,7840,0
20231109,165100,305086860,7840,7840,7840,7840,0
20231109,165000,305086860,7840,7840,7840,7840,0
20231109,164900,305086860,7840,7840,7840,7840,0
20231109,164800,305086860,7840,7840,7840,7840,0
20231109,164700,305086860,7840,7840,7840,7840,0
20231109,164600,305086860,7840,7840,7840,7840,0
20231109,164500,305086860,7840,7840,7840,7840,0
20231109,164400,305086860,7840,7840,7840,7840,0
20231109,164300,305086860,7840,7840,7840,7840,0
20231109,164200,305086860,7840,7840,7840,7840,0
20231109,164100,305086860,7840,7840,7840,7840,0
20231109,164000,305086860,7840,7840,7840,7840,0
20231109,163900,305086860,7840,7840,7840,7840,0
20231109,163800,305086860,7840,7840,7840,7840,0
20231109,163700,305086860,7840,7840,7840,7840,0
20231109,163600,305086860,7840,7840,7840,7840,0
20231109,163500,305086860,7840,7840,7840,7840,0
20231109,163400,305086860,7840,7840,7840,7840,0
20231109,163300,305086860,7840,7840,7840,7840,0
20231109,163200,305086860,7840,7840,7840,7840,0
20231109,163100,305086860,7840,7840,7840,7840,0
20231109,163000,305086860,7840,7840,7840,7840,0
20231109,162900,305086860,7840,7840,7840,7840,0
20231109,162800,305086860,7840,7840,7840,7840,4381
20231109,162700,305086860,7840,7840,7840,7840,0
20231109,162600,305086860,7840,7840,7840,7840,0
20231109,162500,305086860,7840,7840,7840,7840,0
20231109,162400,305086860,7840,7840,7840,7840,0
20231109,162300,305086860,7840,7840,7840,7840,0
20231109,162200,305086860,7840,7840,7840,7840,0
20231109,162100,305086860,7840,7840,7840,7840,0
20231109,162000,305086860,7840,7840,7840,7840,0
20231109,161900,305086860,7840,7840,7840,7840,0
20231109,161800,305086860,7840,7840,7840,7840,0
20231109,161700,305086860,7840,7840,7840,7840,0
20231109,161600,305086860,7840,7840,7840,7840,0
20231109,161500,305086860,7840,7840,7840,7840,0
20231109,161400,305086860,7840,7840,7840,7840,0
20231109,161300,305086860,7840,7840,7840,7840,0
20231109,161200,305086860,7840,7840,7840,7840,0
20231109,161100,305086860,7840,7840,7840,7840,0
20231109,161000,305086860,7840,7840,7840,7840,0
20231109,160900,305086860,7840,7840,7840,7840,0
20231109,160800,305086860,7840,7840,7840,7840,0
20231109,160700,305086860,7840,7840,7840,7840,0
20231109,160600,305086860,7840,7840,7840,7840,0
20231109,160500,305086860,7840,7840,7840,7840,0
20231109,160400,305086860,7840,7840,7840,7840,0
20231109,160300,305086860,7840,7840,7840,7840,0
20231109,160200,305086860,7840,7840,7840,7840,0
20231109,160100,305086860,7840,7840,7840,7840,0
20231109,160000,305086860,7840,7840,7840,7840,0
20231109,155900,305086860,7840,7840,7840,7840,0
20231109,155800,305086860,7840,7840,7840,7840,4381
20231109,155700,305086860,7840,7840,7840,7840,0
20231109,155600,305086860,7840,7840,7840,7840,0
20231109,155500,305086860,7840,7840,7840,7840,0
20231109,155400,305086860,7840,7840,7840,7840,0
20231109,155300,305086860,7840,7840,7840,7840,0
20231109,155200,305086860,7840,7840,7840,7840,0
20231109,155100,305086860,7840,7840,7840,7840,0
20231109,155000,305086860,7840,7840,7840,7840,0
20231109,154900,305086860,7840,7840,7840,7840,0
20231109,154800,305086860,7840,7840,7840,7840,0
20231109,154700,305086860,7840,7840,7840,7840,0
20231109,154600,305086860,7840,7840,7840,7840,0
20231109,154500,305086860,7840,7840,7840,7840,0
20231109,154400,305086860,7840,7840,7840,7840,0
20231109,154300,305086860,7840,7840,7840,7840,0
20231109,154200,305086860,7840,7840,7840,7840,0
20231109,154100,305086860,7840,7840,7840,7840,0
20231109,154000,305086860,7840,7840,7840,7840,0
20231109,153900,305086860,7840,7840,7840,7840,0
20231109,153800,305086860,7840,7840,7840,7840,0
20231109,153700,305086860,7840,7840,7840,7840,0
20231109,153600,305086860,7840,7840,7840,7840,0
20231109,153500,305086860,7840,7840,7840,7840,0
20231109,153400,305086860,7840,7840,7840,7840,0
20231109,153300,305086860,7840,7840,7840,7840,0
20231109,153200,305086860,7840,7840,7840,7840,0
20231109,153100,305086860,7840,7840,7840,7840,0
20231109,153000,305086860,7840,7840,7840,7840,4381
20231109,152900,270739820,7920,7920,7920,7920,0
20231109,152800,270739820,7920,7920,7920,7920,0
20231109,152700,270739820,7920,7920,7920,7920,0
20231109,152600,270739820,7920,7920,7920,7920,0
20231109,152500,270739820,7920,7920,7920,7920,0
20231109,152400,270739820,7920,7920,7920,7920,0
20231109,152300,270739820,7920,7920,7920,7920,0
20231109,152200,270739820,7920,7920,7920,7920,0
20231109,152100,270739820,7920,7920,7920,7920,0
20231109,152000,270739820,7920,7920,7920,7920,0
20231109,151900,270739820,7920,7880,7920,7880,26
20231109,151800,270534140,7890,7890,7890,7890,0
20231109,151700,270534140,7890,7880,7890,7880,207
20231109,151600,268901420,7880,7880,7880,7880,0
20231109,151500,268901420,7880,7900,7900,7880,109
20231109,151400,268042480,7940,7880,7940,7880,132
20231109,151300,266997720,7870,7870,7880,7870,126
20231109,151200,266005900,7870,7870,7870,7870,1
20231109,151100,265998030,7870,7870,7870,7870,13
20231109,151000,265895720,7870,7870,7870,7860,376
20231109,150900,262937370,7870,7870,7870,7870,15
20231109,150800,262819320,7880,7880,7880,7880,0
20231109,150700,262819320,7880,7880,7880,7880,1
20231109,150600,262811440,7880,7880,7880,7880,3
20231109,150500,262787800,7890,7870,7890,7870,112
20231109,150400,261905560,7860,7860,7860,7860,0
20231109,150300,261905560,7860,7860,7860,7860,50
20231109,150200,261512560,7860,7870,7870,7860,4
20231109,150100,261481110,7870,7870,7870,7870,2
20231109,150000,261465370,7860,7860,7860,7860,0
20231109,145900,261465370,7860,7880,7880,7860,500
20231109,145800,257533570,7870,7870,7870,7870,0
20231109,145700,257533570,7870,7870,7900,7870,117
20231109,145600,256610680,7900,7900,7900,7900,0
20231109,145500,256610680,7900,7900,7900,7900,0
20231109,145400,256610680,7900,7900,7900,7900,1
20231109,145300,256602780,7900,7900,7900,7900,0
20231109,145200,256602780,7900,7900,7900,7900,0
20231109,145100,256602780,7900,7900,7900,7900,1
20231109,145000,256594880,7910,7910,7910,7910,0
20231109,144900,256594880,7910,7910,7910,7910,0
20231109,144800,256594880,7910,7910,7910,7910,0
20231109,144700,256594880,7910,7910,7910,7910,0
20231109,144600,256594880,7910,7870,7910,7870,69
20231109,144500,256049790,7860,7900,7900,7860,705
20231109,144400,250501610,7890,7900,7900,7890,808
20231109,144300,244120120,7900,7900,7900,7900,234
20231109,144200,242271520,7910,7910,7910,7910,227
20231109,144100,240475950,7920,7930,7930,7920,46
20231109,144000,240111540,7930,7930,7930,7930,1
20231109,143900,240103610,7920,7920,7920,7920,0
20231109,143800,240103610,7920,7920,7920,7920,0
20231109,143700,240103610,7920,7920,7920,7920,0
20231109,143600,240103610,7920,7920,7920,7920,0
20231109,143500,240103610,7920,7920,7920,7920,0
20231109,143400,240103610,7920,7930,7930,7920,2
20231109,143300,240087760,7910,7910,7910,7910,0
20231109,143200,240087760,7910,7930,7930,7910,130
20231109,143100,239057460,7930,7930,7930,7930,1
20231109,143000,239049530,7910,7910,7910,7910,0
20231109,142900,239049530,7910,7910,7910,7910,0
20231109,142800,239049530,7910,7910,7910,7910,0
20231109,142700,239049530,7910,7920,7920,7910,2479
20231109,142600,219418370,7920,7930,7930,7920,219
20231109,142500,217682890,7920,7920,7920,7920,0
20231109,142400,217682890,7920,7920,7920,7920,0
20231109,142300,217682890,7920,7920,7920,7920,50
20231109,142200,217286890,7920,7930,7930,7920,362
20231109,142100,214417830,7970,7970,7970,7970,7
20231109,142000,214362040,7970,7970,7970,7970,9
20231109,141900,214290310,7970,7970,7970,7970,0
20231109,141800,214290310,7970,7970,7970,7970,0
20231109,141700,214290310,7970,7950,7970,7950,3
20231109,141600,214266440,7920,7920,7920,7920,0
20231109,141500,214266440,7920,7920,7920,7920,0
20231109,141400,214266440,7920,7920,7920,7920,0
20231109,141300,214266440,7920,7920,7920,7920,0
20231109,141200,214266440,7920,7920,7920,7920,0
20231109,141100,214266440,7920,7920,7920,7920,0
20231109,141000,214266440,7920,7920,7930,7920,181
20231109,140900,212832860,7920,7930,7940,7920,596
20231109,140800,208106490,7930,7930,7930,7930,0
20231109,140700,208106490,7930,7930,7930,7930,36
20231109,140600,207821010,7930,7920,7930,7920,301
20231109,140500,205436850,7930,7930,7930,7930,0
20231109,140400,205436850,7930,7930,7930,7930,0
20231109,140300,205436850,7930,7930,7930,7930,0
20231109,140200,205436850,7930,7930,7930,7930,0
20231109,140100,205436850,7930,7930,7930,7930,26
20231109,140000,205230670,7930,7930,7930,7930,9
20231109,135900,205159300,7930,7930,7930,7930,15
20231109,135800,205040350,7930,7930,7930,7930,5
20231109,135700,205000700,7920,7920,7920,7920,0
20231109,135600,205000700,7920,7920,7920,7920,0
20231109,135500,205000700,7920,7920,7920,7920,50
20231109,135400,204604700,7930,7930,7930,7930,0
20231109,135300,204604700,7930,7930,7930,7930,1
20231109,135200,204596770,7930,7930,7930,7930,130
20231109,135100,203565870,7930,7930,7930,7930,1
20231109,135000,203557940,7930,7930,7930,7930,0
20231109,134900,203557940,7930,7930,7930,7930,0
20231109,134800,203557940,7930,7930,7930,7930,3
20231109,134700,203534150,7930,7930,7930,7930,1
20231109,134600,203526220,7930,7930,7930,7930,3
20231109,134500,203502430,7930,7930,7930,7930,0
20231109,134400,203502430,7930,7930,7930,7930,2
20231109,134300,203486570,7930,7930,7930,7930,185
20231109,134200,202019520,7930,7940,7940,7930,49
20231109,134100,201630940,7940,7940,7940,7940,0
20231109,134000,201630940,7940,7940,7940,7940,0
20231109,133900,201630940,7940,7940,7940,7940,0
20231109,133800,201630940,7940,7940,7940,7940,50
20231109,133700,201233940,7980,7980,7980,7980,0
20231109,133600,201233940,7980,7980,7980,7980,0
20231109,133500,201233940,7980,7980,7980,7980,0
20231109,133400,201233940,7980,7980,7980,7980,0
20231109,133300,201233940,7980,7980,7980,7980,0
20231109,133200,201233940,7980,7980,7980,7980,0
20231109,133100,201233940,7980,7980,7980,7980,0
20231109,133000,201233940,7980,7980,7980,7980,5
20231109,132900,201194040,7970,7970,7970,7970,0
20231109,132800,201194040,7970,7970,7970,7970,0
20231109,132700,201194040,7970,7970,7970,7970,0
20231109,132600,201194040,7970,7970,7970,7970,0
20231109,132500,201194040,7970,7970,7970,7970,0
20231109,132400,201194040,7970,7970,7970,7970,0
20231109,132300,201194040,7970,7970,7970,7970,0
20231109,132200,201194040,7970,7960,7990,7960,11
20231109,132100,201106350,7950,7950,7950,7950,119
20231109,132000,200160300,7950,7930,7950,7930,75
20231109,131900,199565530,7920,7920,7920,7920,31
20231109,131800,199320010,7920,7930,7930,7920,54
20231109,131700,198892290,7920,7930,7930,7920,202
20231109,131600,197292300,7920,7930,7930,7920,39
20231109,131500,196983410,7930,7930,7930,7930,0
20231109,131400,196983410,7930,7930,7930,7930,0
20231109,131300,196983410,7930,7930,7930,7930,10
20231109,131200,196904110,7940,7940,7940,7940,0
20231109,131100,196904110,7940,7940,7940,7940,2
20231109,131000,196888230,7940,7940,7940,7940,0
20231109,130900,196888230,7940,7940,7940,7940,0
20231109,130800,196888230,7940,7940,7940,7940,0
20231109,130700,196888230,7940,7940,7940,7940,0
20231109,130600,196888230,7940,7920,7940,7920,2
20231109,130500,196872370,7920,7920,7920,7920,0
20231109,130400,196872370,7920,7920,7920,7920,281
20231109,130300,194646850,7950,7950,7950,7950,0
20231109,130200,194646850,7950,7950,7950,7950,35
20231109,130100,194368600,7950,7950,7950,7950,20
20231109,130000,194209600,7950,7950,7950,7950,0
20231109,125900,194209600,7950,7950,7950,7950,0
20231109,125800,194209600,7950,7950,7950,7950,0
20231109,125700,194209600,7950,7950,7950,7950,1
20231109,125600,194201650,7920,7920,7920,7920,0
20231109,125500,194201650,7920,7920,7920,7920,0
20231109,125400,194201650,7920,7920,7920,7920,0
20231109,125300,194201650,7920,7920,7920,7920,1
20231109,125200,194193730,7920,7920,7920,7920,40
20231109,125100,193876930,7920,7920,7920,7920,0
20231109,125000,193876930,7920,7920,7920,7920,0
20231109,124900,193876930,7920,7920,7920,7920,40
20231109,124800,193560130,7910,7910,7910,7910,0
20231109,124700,193560130,7910,7910,7910,7910,0
20231109,124600,193560130,7910,7910,7910,7910,57
20231109,124500,193109260,7910,7910,7910,7910,0
20231109,124400,193109260,7910,7910,7910,7910,1
20231109,124300,193101350,7950,7950,7950,7950,1
20231109,124200,193093400,7910,7910,7910,7910,0
20231109,124100,193093400,7910,7910,7910,7910,0
20231109,124000,193093400,7910,7950,7950,7910,482
20231109,123900,189276700,7960,7960,7960,7960,0
20231109,123800,189276700,7960,7960,7960,7960,0
20231109,123700,189276700,7960,7960,7960,7960,0
20231109,123600,189276700,7960,7960,7960,7960,0
20231109,123500,189276700,7960,7960,7960,7960,0
20231109,123400,189276700,7960,7960,7960,7960,0
20231109,123300,189276700,7960,7960,7960,7960,0
20231109,123200,189276700,7960,7960,7960,7960,2
20231109,123100,189260780,7970,7970,7970,7970,0
20231109,123000,189260780,7970,7970,7970,7970,0
20231109,122900,189260780,7970,7970,7970,7970,80
20231109,122800,188623180,7990,7990,7990,7990,0
20231109,122700,188623180,7990,7990,7990,7990,1
20231109,122600,188615190,7970,7970,7970,7970,100
20231109,122500,187818190,7970,7970,7970,7960,122
20231109,122400,186846350,8000,8000,8000,7970,25
20231109,122300,186646950,7940,7940,7940,7940,540
20231109,122200,182359350,7930,7930,7930,7930,12
20231109,122100,182264190,7920,7920,7920,7920,0
20231109,122000,182264190,7920,7930,7930,7920,41
20231109,121900,181939450,7930,7930,7930,7930,0
20231109,121800,181939450,7930,7940,7940,7930,111
20231109,121700,181059210,7940,7940,7940,7940,0
20231109,121600,181059210,7940,7940,7940,7940,0
20231109,121500,181059210,7940,7940,7940,7940,0
20231109,121400,181059210,7940,7940,7940,7940,42
20231109,121300,180725730,7940,7940,7940,7940,0
20231109,121200,180725730,7940,7940,7940,7940,0
20231109,121100,180725730,7940,7940,7940,7940,1
20231109,121000,180717790,7940,7960,7960,7940,2
20231109,120900,180701890,7940,7940,7940,7940,0
20231109,120800,180701890,7940,7940,7940,7940,0
20231109,120700,180701890,7940,7940,7940,7940,5
20231109,120600,180662190,8000,8000,8000,8000,125
20231109,120500,179662190,8000,8000,8000,8000,0
20231109,120400,179662190,8000,8000,8000,8000,41
20231109,120300,179334190,7950,7970,7970,7950,1585
20231109,120200,166725920,7980,7980,7980,7980,64
20231109,120100,166215200,8000,8000,8000,8000,0
20231109,120000,166215200,8000,7990,8000,7990,5
20231109,115900,166175210,7990,7990,7990,7990,0
20231109,115800,166175210,7990,7990,7990,7990,0
20231109,115700,166175210,7990,7990,7990,7990,50
20231109,115600,165775710,8000,8000,8000,8000,0
20231109,115500,165775710,8000,8000,8000,8000,0
20231109,115400,165775710,8000,8000,8000,8000,12
20231109,115300,165679710,7990,7990,7990,7990,50
20231109,115200,165280210,7990,7980,7990,7980,113
20231109,115100,164378460,7980,7980,7980,7980,0
20231109,115000,164378460,7980,7980,7980,7980,0
20231109,114900,164378460,7980,7980,7980,7980,2
20231109,114800,164362500,7980,7980,7980,7980,1
20231109,114700,164354520,7970,7970,7970,7970,37
20231109,114600,164059630,7970,7970,7970,7970,0
20231109,114500,164059630,7970,7970,7970,7970,3
20231109,114400,164035720,7970,7970,7970,7970,0
20231109,114300,164035720,7970,7970,7970,7970,0
20231109,114200,164035720,7970,7970,7970,7970,40
20231109,114100,163716920,7980,7980,7980,7980,38
20231109,114000,163413680,7990,7990,7990,7990,1
20231109,113900,163405690,7990,7990,7990,7990,1
20231109,113800,163397700,7960,7990,7990,7950,3349
20231109,113700,136734090,7990,7990,7990,7990,2
20231109,113600,136718110,7990,7990,7990,7990,0
20231109,113500,136718110,7990,7990,7990,7990,0
20231109,113400,136718110,7990,7990,7990,7990,171
20231109,113300,135351820,7990,7990,7990,7990,35
20231109,113200,135072170,7990,7990,7990,7990,0
20231109,113100,135072170,7990,8000,8000,7990,161
20231109,113000,133784920,8000,8000,8000,8000,23
20231109,112900,133600920,8030,8030,8030,8030,0
20231109,112800,133600920,8030,8000,8030,8000,43
20231109,112700,133256890,8010,8010,8010,8010,1
20231109,112600,133248880,8030,8030,8030,8030,1
20231109,112500,133240850,8010,8010,8010,8010,10
20231109,112400,133160750,8030,8030,8030,8030,0
20231109,112300,133160750,8030,8030,8030,8030,0
20231109,112200,133160750,8030,8030,8030,8030,37
20231109,112100,132863640,8030,8000,8030,8000,204
20231109,112000,131231520,8000,8000,8000,8000,0
20231109,111900,131231520,8000,8010,8010,8000,179
20231109,111800,129797740,8010,8010,8010,8010,0
20231109,111700,129797740,8010,8010,8010,8010,0
20231109,111600,129797740,8010,8010,8010,8010,0
20231109,111500,129797740,8010,8010,8010,8010,0
20231109,111400,129797740,8010,8020,8020,8010,39
20231109,111300,129485320,8010,8010,8010,8010,0
20231109,111200,129485320,8010,8010,8010,8010,100
20231109,111100,128684320,8010,8010,8010,8010,7
20231109,111000,128628250,8030,8010,8030,8010,8
20231109,110900,128564030,8030,8030,8030,8030,128
20231109,110800,127536190,8030,8030,8030,8030,100
20231109,110700,126733190,8030,8030,8030,8030,0
20231109,110600,126733190,8030,8040,8040,8030,189
20231109,110500,125213820,8040,8040,8040,8040,0
20231109,110400,125213820,8040,8040,8040,8040,55
20231109,110300,124771620,8040,8040,8040,8040,0
20231109,110200,124771620,8040,8040,8040,8040,0
20231109,110100,124771620,8040,8040,8040,8040,0
20231109,110000,124771620,8040,8040,8040,8040,0
20231109,105900,124771620,8040,8040,8040,8040,7
20231109,105800,124715340,8050,8050,8050,8050,0
20231109,105700,124715340,8050,8050,8050,8050,0
20231109,105600,124715340,8050,8050,8050,8050,97
20231109,105500,123934490,8050,8060,8060,8050,240
20231109,105400,122000990,8060,8060,8060,8060,0
20231109,105300,122000990,8060,8060,8060,8060,0
20231109,105200,122000990,8060,8060,8060,8060,3
20231109,105100,121976810,8060,8050,8060,8040,6
20231109,105000,121928500,8040,8040,8040,8040,0
20231109,104900,121928500,8040,8060,8060,8040,191
20231109,104800,120390580,8060,8060,8060,8060,0
20231109,104700,120390580,8060,8060,8060,8060,459
20231109,104600,116691040,8060,8060,8060,8060,0
20231109,104500,116691040,8060,8060,8060,8060,0
20231109,104400,116691040,8060,8060,8060,8060,0
20231109,104300,116691040,8060,8060,8060,8060,0
20231109,104200,116691040,8060,8060,8060,8060,0
20231109,104100,116691040,8060,8060,8060,8060,20
20231109,104000,116529840,8060,8040,8060,8040,508
20231109,103900,112445360,8060,8060,8060,8060,0
20231109,103800,112445360,8060,8060,8060,8060,0
20231109,103700,112445360,8060,8060,8060,8060,2
20231109,103600,112429240,8060,8060,8060,8060,1
20231109,103500,112421180,8050,8050,8050,8050,0
20231109,103400,112421180,8050,8050,8050,8050,16
20231109,103300,112292380,8040,8030,8040,8030,119
20231109,103200,111336740,8030,8050,8050,8030,112
20231109,103100,110436940,8050,8050,8050,8050,0
20231109,103000,110436940,8050,8050,8050,8050,6
20231109,102900,110388640,8040,8040,8040,8040,0
20231109,102800,110388640,8040,8040,8040,8040,3
20231109,102700,110364520,8040,8040,8040,8040,306
20231109,102600,107904280,8060,8060,8060,8060,0
20231109,102500,107904280,8060,8060,8060,8060,0
20231109,102400,107904280,8060,8060,8060,8060,0
20231109,102300,107904280,8060,8060,8060,8060,42
20231109,102200,107565760,8060,8060,8060,8060,0
20231109,102100,107565760,8060,8060,8060,8060,0
20231109,102000,107565760,8060,8040,8060,8040,230
20231109,101900,105712460,8040,8040,8040,8040,0
20231109,101800,105712460,8040,8040,8040,8040,0
20231109,101700,105712460,8040,8040,8040,8040,0
20231109,101600,105712460,8040,8040,8040,8040,0
20231109,101500,105712460,8040,8040,8040,8040,100
20231109,101400,104908460,8040,8030,8040,8030,51
20231109,101300,104498920,8030,8030,8030,8030,450
20231109,101200,100885420,8000,8000,8000,8000,50
20231109,101100,100485420,8000,8000,8000,8000,472
20231109,101000,96709420,8000,7990,8000,7990,111
20231109,100900,95822140,7990,8000,8000,7990,99
20231109,100800,95030190,8000,8000,8000,8000,10
20231109,100700,94950190,7990,7990,7990,7990,0
20231109,100600,94950190,7990,7990,7990,7990,12
20231109,100500,94854310,7990,7990,7990,7990,133
20231109,100400,93791640,8000,8000,8000,8000,0
20231109,100300,93791640,8000,8000,8000,8000,0
20231109,100200,93791640,8000,8000,8000,8000,0
20231109,100100,93791640,8000,8000,8000,8000,70
20231109,100000,93231640,7990,7990,7990,7990,41
20231109,095900,92904050,7990,7990,7990,7990,37
20231109,095800,92608420,8000,8000,8000,8000,1
20231109,095700,92600420,8000,8000,8000,8000,0
20231109,095600,92600420,8000,8000,8000,8000,1
20231109,095500,92592420,8000,8000,8000,8000,0
20231109,095400,92592420,8000,8000,8000,8000,170
20231109,095300,91232420,8000,8010,8030,8000,852
20231109,095200,84402240,8000,8010,8010,8000,787
20231109,095100,78098400,8050,8050,8050,8050,0
20231109,095000,78098400,8050,8050,8050,8050,0
20231109,094900,78098400,8050,8010,8050,8010,68
20231109,094800,77551320,8000,8000,8000,8000,0
20231109,094700,77551320,8000,8000,8000,8000,0
20231109,094600,77551320,8000,8030,8040,8000,239
20231109,094500,75634160,8020,8020,8020,8020,61
20231109,094400,75144940,8020,8020,8020,8020,1
20231109,094300,75136920,8000,8020,8020,8000,3
20231109,094200,75112900,8000,8000,8000,8000,0
20231109,094100,75112900,8000,8010,8010,8000,76
20231109,094000,74504150,8010,8030,8050,8010,569
20231109,093900,69937700,8050,8050,8050,8050,2
20231109,093800,69921600,8030,8030,8030,8030,3
20231109,093700,69897510,8040,8030,8040,8030,71
20231109,093600,69326880,8050,8040,8050,8040,32
20231109,093500,69069500,8030,8030,8030,8030,563
20231109,093400,64548610,8040,8030,8040,8030,7
20231109,093300,64492360,8040,8030,8060,8030,74
20231109,093200,63897750,8050,8080,8080,8050,12
20231109,093100,63800910,8080,8050,8080,8050,69
20231109,093000,63244230,8050,8050,8050,8030,11
20231109,092900,63155700,8030,8050,8050,8030,55
20231109,092800,62713950,8040,8040,8040,8040,80
20231109,092700,62070750,8080,8080,8080,8080,2
20231109,092600,62054590,8080,8080,8080,8080,51
20231109,092500,61642510,8100,8050,8100,8050,682
20231109,092400,56135050,8060,8020,8060,8020,1895
20231109,092300,40872320,8030,8030,8030,8030,0
20231109,092200,40872320,8030,8030,8030,8030,0
20231109,092100,40872320,8030,8030,8030,8030,0
20231109,092000,40872320,8030,8030,8030,8030,124
20231109,091900,39876600,8030,8030,8030,8030,0
20231109,091800,39876600,8030,8010,8030,8010,11
20231109,091700,39788300,8000,7980,8000,7980,40
20231109,091600,39468830,7970,7960,7970,7960,197
20231109,091500,37900210,7930,7930,7930,7930,0
20231109,091400,37900210,7930,7930,7930,7930,615
20231109,091300,33023260,7930,7930,7930,7930,230
20231109,091200,31199360,7940,7940,7940,7940,211
20231109,091100,29524020,7940,7940,7940,7940,218
20231109,091000,27793100,7960,7960,7960,7960,12
20231109,090900,27697580,7950,7950,7950,7950,107
20231109,090800,26846930,7960,7950,7960,7950,63
20231109,090700,26345960,7980,7960,7980,7960,18
20231109,090600,26202650,7940,7940,7940,7940,0
20231109,090500,26202650,7940,7940,7940,7940,62
20231109,090400,25710370,7970,7950,7970,7930,591
20231109,090300,21012640,7960,7960,7970,7960,194
20231109,090200,19467400,7960,8020,8020,7960,127
20231109,090100,18449460,8020,7970,8020,7970,551
20231109,090000,14050730,7970,7830,7970,7830,1791