KissMeData/001070/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,183300,73957940,8460,8460,8460,8460,38
20231107,183200,73957940,8460,8460,8460,8460,0
20231107,183100,73957940,8460,8460,8460,8460,0
20231107,183000,73957940,8460,8460,8460,8460,0
20231107,182900,73957940,8460,8460,8460,8460,0
20231107,182800,73957940,8460,8460,8460,8460,0
20231107,182700,73957940,8460,8460,8460,8460,0
20231107,182600,73957940,8460,8460,8460,8460,0
20231107,182500,73957940,8460,8460,8460,8460,0
20231107,182400,73957940,8460,8460,8460,8460,0
20231107,182300,73957940,8460,8460,8460,8460,0
20231107,182200,73957940,8460,8460,8460,8460,0
20231107,182100,73957940,8460,8460,8460,8460,0
20231107,182000,73957940,8460,8460,8460,8460,0
20231107,181900,73957940,8460,8460,8460,8460,0
20231107,181800,73957940,8460,8460,8460,8460,0
20231107,181700,73957940,8460,8460,8460,8460,0
20231107,181600,73957940,8460,8460,8460,8460,0
20231107,181500,73957940,8460,8460,8460,8460,0
20231107,181400,73957940,8460,8460,8460,8460,0
20231107,181300,73957940,8460,8460,8460,8460,0
20231107,181200,73957940,8460,8460,8460,8460,0
20231107,181100,73957940,8460,8460,8460,8460,0
20231107,181000,73957940,8460,8460,8460,8460,0
20231107,180900,73957940,8460,8460,8460,8460,0
20231107,180800,73957940,8460,8460,8460,8460,0
20231107,180700,73957940,8460,8460,8460,8460,0
20231107,180600,73957940,8460,8460,8460,8460,0
20231107,180500,73957940,8460,8460,8460,8460,0
20231107,180400,73957940,8460,8460,8460,8460,0
20231107,180300,73957940,8460,8460,8460,8460,38
20231107,180200,73957940,8460,8460,8460,8460,0
20231107,180100,73957940,8460,8460,8460,8460,0
20231107,180000,73957940,8460,8460,8460,8460,0
20231107,175900,73957940,8460,8460,8460,8460,0
20231107,175800,73957940,8460,8460,8460,8460,0
20231107,175700,73957940,8460,8460,8460,8460,0
20231107,175600,73957940,8460,8460,8460,8460,0
20231107,175500,73957940,8460,8460,8460,8460,0
20231107,175400,73957940,8460,8460,8460,8460,0
20231107,175300,73957940,8460,8460,8460,8460,0
20231107,175200,73957940,8460,8460,8460,8460,0
20231107,175100,73957940,8460,8460,8460,8460,0
20231107,175000,73957940,8460,8460,8460,8460,0
20231107,174900,73957940,8460,8460,8460,8460,0
20231107,174800,73957940,8460,8460,8460,8460,0
20231107,174700,73957940,8460,8460,8460,8460,0
20231107,174600,73957940,8460,8460,8460,8460,0
20231107,174500,73957940,8460,8460,8460,8460,0
20231107,174400,73957940,8460,8460,8460,8460,0
20231107,174300,73957940,8460,8460,8460,8460,0
20231107,174200,73957940,8460,8460,8460,8460,0
20231107,174100,73957940,8460,8460,8460,8460,0
20231107,174000,73957940,8460,8460,8460,8460,0
20231107,173900,73957940,8460,8460,8460,8460,0
20231107,173800,73957940,8460,8460,8460,8460,0
20231107,173700,73957940,8460,8460,8460,8460,0
20231107,173600,73957940,8460,8460,8460,8460,0
20231107,173500,73957940,8460,8460,8460,8460,0
20231107,173400,73957940,8460,8460,8460,8460,0
20231107,173300,73957940,8460,8460,8460,8460,38
20231107,173200,73957940,8460,8460,8460,8460,0
20231107,173100,73957940,8460,8460,8460,8460,0
20231107,173000,73957940,8460,8460,8460,8460,0
20231107,172900,73957940,8460,8460,8460,8460,0
20231107,172800,73957940,8460,8460,8460,8460,0
20231107,172700,73957940,8460,8460,8460,8460,0
20231107,172600,73957940,8460,8460,8460,8460,0
20231107,172500,73957940,8460,8460,8460,8460,0
20231107,172400,73957940,8460,8460,8460,8460,0
20231107,172300,73957940,8460,8460,8460,8460,0
20231107,172200,73957940,8460,8460,8460,8460,0
20231107,172100,73957940,8460,8460,8460,8460,0
20231107,172000,73957940,8460,8460,8460,8460,0
20231107,171900,73957940,8460,8460,8460,8460,0
20231107,171800,73957940,8460,8460,8460,8460,0
20231107,171700,73957940,8460,8460,8460,8460,0
20231107,171600,73957940,8460,8460,8460,8460,0
20231107,171500,73957940,8460,8460,8460,8460,0
20231107,171400,73957940,8460,8460,8460,8460,0
20231107,171300,73957940,8460,8460,8460,8460,0
20231107,171200,73957940,8460,8460,8460,8460,0
20231107,171100,73957940,8460,8460,8460,8460,0
20231107,171000,73957940,8460,8460,8460,8460,0
20231107,170900,73957940,8460,8460,8460,8460,0
20231107,170800,73957940,8460,8460,8460,8460,0
20231107,170700,73957940,8460,8460,8460,8460,0
20231107,170600,73957940,8460,8460,8460,8460,0
20231107,170500,73957940,8460,8460,8460,8460,0
20231107,170400,73957940,8460,8460,8460,8460,0
20231107,170300,73957940,8460,8460,8460,8460,38
20231107,170200,73957940,8460,8460,8460,8460,0
20231107,170100,73957940,8460,8460,8460,8460,0
20231107,170000,73957940,8460,8460,8460,8460,0
20231107,165900,73957940,8460,8460,8460,8460,0
20231107,165800,73957940,8460,8460,8460,8460,0
20231107,165700,73957940,8460,8460,8460,8460,0
20231107,165600,73957940,8460,8460,8460,8460,0
20231107,165500,73957940,8460,8460,8460,8460,0
20231107,165400,73957940,8460,8460,8460,8460,0
20231107,165300,73957940,8460,8460,8460,8460,0
20231107,165200,73957940,8460,8460,8460,8460,0
20231107,165100,73957940,8460,8460,8460,8460,0
20231107,165000,73957940,8460,8460,8460,8460,0
20231107,164900,73957940,8460,8460,8460,8460,0
20231107,164800,73957940,8460,8460,8460,8460,0
20231107,164700,73957940,8460,8460,8460,8460,0
20231107,164600,73957940,8460,8460,8460,8460,0
20231107,164500,73957940,8460,8460,8460,8460,0
20231107,164400,73957940,8460,8460,8460,8460,0
20231107,164300,73957940,8460,8460,8460,8460,0
20231107,164200,73957940,8460,8460,8460,8460,0
20231107,164100,73957940,8460,8460,8460,8460,0
20231107,164000,73957940,8460,8460,8460,8460,0
20231107,163900,73957940,8460,8460,8460,8460,0
20231107,163800,73957940,8460,8460,8460,8460,0
20231107,163700,73957940,8460,8460,8460,8460,0
20231107,163600,73957940,8460,8460,8460,8460,0
20231107,163500,73957940,8460,8460,8460,8460,0
20231107,163400,73957940,8460,8460,8460,8460,0
20231107,163300,73957940,8460,8460,8460,8460,38
20231107,163200,73957940,8460,8460,8460,8460,0
20231107,163100,73957940,8460,8460,8460,8460,0
20231107,163000,73957940,8460,8460,8460,8460,0
20231107,162900,73957940,8460,8460,8460,8460,0
20231107,162800,73957940,8460,8460,8460,8460,0
20231107,162700,73957940,8460,8460,8460,8460,0
20231107,162600,73957940,8460,8460,8460,8460,0
20231107,162500,73957940,8460,8460,8460,8460,0
20231107,162400,73957940,8460,8460,8460,8460,0
20231107,162300,73957940,8460,8460,8460,8460,0
20231107,162200,73957940,8460,8460,8460,8460,0
20231107,162100,73957940,8460,8460,8460,8460,0
20231107,162000,73957940,8460,8460,8460,8460,0
20231107,161900,73957940,8460,8460,8460,8460,0
20231107,161800,73957940,8460,8460,8460,8460,0
20231107,161700,73957940,8460,8460,8460,8460,0
20231107,161600,73957940,8460,8460,8460,8460,0
20231107,161500,73957940,8460,8460,8460,8460,0
20231107,161400,73957940,8460,8460,8460,8460,0
20231107,161300,73957940,8460,8460,8460,8460,0
20231107,161200,73957940,8460,8460,8460,8460,0
20231107,161100,73957940,8460,8460,8460,8460,0
20231107,161000,73957940,8460,8460,8460,8460,0
20231107,160900,73957940,8460,8460,8460,8460,0
20231107,160800,73957940,8460,8460,8460,8460,0
20231107,160700,73957940,8460,8460,8460,8460,0
20231107,160600,73957940,8460,8460,8460,8460,0
20231107,160500,73957940,8460,8460,8460,8460,0
20231107,160400,73957940,8460,8460,8460,8460,0
20231107,160300,73957940,8460,8460,8460,8460,38
20231107,160200,73957940,8460,8460,8460,8460,0
20231107,160100,73957940,8460,8460,8460,8460,0
20231107,160000,73957940,8460,8460,8460,8460,0
20231107,155900,73957940,8460,8460,8460,8460,0
20231107,155800,73957940,8460,8460,8460,8460,0
20231107,155700,73957940,8460,8460,8460,8460,0
20231107,155600,73957940,8460,8460,8460,8460,0
20231107,155500,73957940,8460,8460,8460,8460,0
20231107,155400,73957940,8460,8460,8460,8460,0
20231107,155300,73957940,8460,8460,8460,8460,0
20231107,155200,73957940,8460,8460,8460,8460,0
20231107,155100,73957940,8460,8460,8460,8460,0
20231107,155000,73957940,8460,8460,8460,8460,0
20231107,154900,73957940,8460,8460,8460,8460,0
20231107,154800,73957940,8460,8460,8460,8460,0
20231107,154700,73957940,8460,8460,8460,8460,0
20231107,154600,73957940,8460,8460,8460,8460,0
20231107,154500,73957940,8460,8460,8460,8460,0
20231107,154400,73957940,8460,8460,8460,8460,0
20231107,154300,73957940,8460,8460,8460,8460,0
20231107,154200,73957940,8460,8460,8460,8460,0
20231107,154100,73957940,8460,8460,8460,8460,0
20231107,154000,73957940,8460,8460,8460,8460,0
20231107,153900,73957940,8460,8460,8460,8460,0
20231107,153800,73957940,8460,8460,8460,8460,0
20231107,153700,73957940,8460,8460,8460,8460,0
20231107,153600,73957940,8460,8460,8460,8460,0
20231107,153500,73957940,8460,8460,8460,8460,0
20231107,153400,73957940,8460,8460,8460,8460,0
20231107,153300,73957940,8460,8460,8460,8460,38
20231107,153200,73957940,8460,8460,8460,8460,0
20231107,153100,73957940,8460,8460,8460,8460,0
20231107,153000,73957940,8460,8460,8460,8460,38
20231107,152900,73636460,8420,8420,8420,8420,0
20231107,152800,73636460,8420,8420,8420,8420,0
20231107,152700,73636460,8420,8420,8420,8420,0
20231107,152600,73636460,8420,8420,8420,8420,0
20231107,152500,73636460,8420,8420,8420,8420,0
20231107,152400,73636460,8420,8420,8420,8420,0
20231107,152300,73636460,8420,8420,8420,8420,0
20231107,152200,73636460,8420,8420,8420,8420,0
20231107,152100,73636460,8420,8420,8420,8420,0
20231107,152000,73636460,8420,8420,8420,8420,0
20231107,151900,73636460,8420,8410,8420,8410,110
20231107,151800,72710360,8410,8410,8410,8410,0
20231107,151700,72710360,8410,8410,8410,8410,1
20231107,151600,72701950,8380,8380,8380,8380,0
20231107,151500,72701950,8380,8380,8380,8380,0
20231107,151400,72701950,8380,8380,8380,8380,13
20231107,151300,72593010,8410,8410,8410,8410,15
20231107,151200,72466860,8410,8410,8410,8410,47
20231107,151100,72071590,8410,8410,8410,8410,13
20231107,151000,71962260,8410,8410,8410,8410,0
20231107,150900,71962260,8410,8410,8410,8410,39
20231107,150800,71634270,8400,8400,8400,8400,16
20231107,150700,71499870,8400,8400,8400,8400,0
20231107,150600,71499870,8400,8400,8400,8400,0
20231107,150500,71499870,8400,8400,8400,8400,0
20231107,150400,71499870,8400,8400,8400,8400,0
20231107,150300,71499870,8400,8400,8400,8400,0
20231107,150200,71499870,8400,8400,8400,8400,0
20231107,150100,71499870,8400,8400,8400,8400,0
20231107,150000,71499870,8400,8400,8400,8400,0
20231107,145900,71499870,8400,8400,8400,8400,0
20231107,145800,71499870,8400,8400,8400,8400,0
20231107,145700,71499870,8400,8400,8400,8400,0
20231107,145600,71499870,8400,8400,8400,8400,0
20231107,145500,71499870,8400,8400,8400,8400,0
20231107,145400,71499870,8400,8400,8400,8400,0
20231107,145300,71499870,8400,8400,8400,8400,0
20231107,145200,71499870,8400,8400,8400,8400,0
20231107,145100,71499870,8400,8400,8400,8400,0
20231107,145000,71499870,8400,8400,8400,8400,0
20231107,144900,71499870,8400,8400,8400,8400,0
20231107,144800,71499870,8400,8370,8400,8370,2
20231107,144700,71483100,8410,8410,8410,8410,0
20231107,144600,71483100,8410,8410,8410,8410,0
20231107,144500,71483100,8410,8410,8410,8410,0
20231107,144400,71483100,8410,8410,8410,8410,0
20231107,144300,71483100,8410,8410,8410,8410,1
20231107,144200,71474690,8380,8380,8380,8380,1
20231107,144100,71466310,8410,8410,8410,8410,0
20231107,144000,71466310,8410,8410,8410,8410,0
20231107,143900,71466310,8410,8410,8410,8410,1
20231107,143800,71457900,8390,8390,8390,8390,0
20231107,143700,71457900,8390,8390,8390,8390,0
20231107,143600,71457900,8390,8390,8390,8390,0
20231107,143500,71457900,8390,8390,8390,8390,0
20231107,143400,71457900,8390,8400,8400,8390,2
20231107,143300,71441110,8390,8390,8390,8390,1
20231107,143200,71432720,8410,8410,8410,8390,6
20231107,143100,71382340,8390,8390,8390,8390,0
20231107,143000,71382340,8390,8390,8390,8390,0
20231107,142900,71382340,8390,8390,8390,8390,0
20231107,142800,71382340,8390,8390,8390,8390,1
20231107,142700,71373950,8410,8410,8410,8410,0
20231107,142600,71373950,8410,8390,8410,8390,7
20231107,142500,71315180,8390,8390,8390,8390,6
20231107,142400,71264840,8410,8410,8410,8410,0
20231107,142300,71264840,8410,8410,8410,8410,1
20231107,142200,71256430,8390,8390,8390,8390,2
20231107,142100,71239650,8410,8410,8410,8410,3
20231107,142000,71214420,8410,8410,8410,8410,0
20231107,141900,71214420,8410,8410,8410,8410,1
20231107,141800,71206010,8410,8410,8410,8410,0
20231107,141700,71206010,8410,8410,8410,8410,10
20231107,141600,71121910,8410,8410,8410,8410,0
20231107,141500,71121910,8410,8410,8410,8410,0
20231107,141400,71121910,8410,8410,8410,8410,0
20231107,141300,71121910,8410,8410,8410,8410,0
20231107,141200,71121910,8410,8410,8410,8410,0
20231107,141100,71121910,8410,8410,8410,8410,10
20231107,141000,71037810,8410,8410,8410,8410,0
20231107,140900,71037810,8410,8410,8410,8410,1
20231107,140800,71029400,8400,8390,8400,8390,500
20231107,140700,66831700,8400,8400,8400,8400,0
20231107,140600,66831700,8400,8400,8400,8400,0
20231107,140500,66831700,8400,8400,8400,8400,0
20231107,140400,66831700,8400,8400,8400,8400,0
20231107,140300,66831700,8400,8400,8400,8400,0
20231107,140200,66831700,8400,8400,8400,8400,0
20231107,140100,66831700,8400,8400,8400,8400,1
20231107,140000,66823300,8320,8360,8360,8320,15
20231107,135900,66698170,8400,8400,8400,8400,0
20231107,135800,66698170,8400,8400,8400,8400,0
20231107,135700,66698170,8400,8400,8400,8400,0
20231107,135600,66698170,8400,8400,8400,8400,0
20231107,135500,66698170,8400,8400,8400,8400,0
20231107,135400,66698170,8400,8400,8400,8400,0
20231107,135300,66698170,8400,8400,8400,8400,0
20231107,135200,66698170,8400,8400,8400,8400,0
20231107,135100,66698170,8400,8400,8400,8400,0
20231107,135000,66698170,8400,8400,8400,8400,0
20231107,134900,66698170,8400,8400,8400,8400,0
20231107,134800,66698170,8400,8400,8400,8400,0
20231107,134700,66698170,8400,8400,8400,8370,3
20231107,134600,66673000,8370,8370,8370,8370,1
20231107,134500,66664630,8400,8400,8400,8400,0
20231107,134400,66664630,8400,8400,8400,8400,0
20231107,134300,66664630,8400,8400,8400,8400,0
20231107,134200,66664630,8400,8400,8400,8400,0
20231107,134100,66664630,8400,8400,8400,8400,0
20231107,134000,66664630,8400,8400,8400,8400,0
20231107,133900,66664630,8400,8400,8400,8400,1
20231107,133800,66656230,8400,8400,8400,8400,0
20231107,133700,66656230,8400,8400,8400,8400,0
20231107,133600,66656230,8400,8400,8400,8400,0
20231107,133500,66656230,8400,8400,8400,8400,0
20231107,133400,66656230,8400,8400,8400,8400,0
20231107,133300,66656230,8400,8400,8400,8400,0
20231107,133200,66656230,8400,8400,8400,8400,0
20231107,133100,66656230,8400,8400,8400,8400,0
20231107,133000,66656230,8400,8400,8400,8400,0
20231107,132900,66656230,8400,8400,8400,8400,1
20231107,132800,66647830,8350,8350,8350,8350,0
20231107,132700,66647830,8350,8350,8350,8350,1
20231107,132600,66639480,8350,8350,8350,8350,0
20231107,132500,66639480,8350,8350,8350,8350,0
20231107,132400,66639480,8350,8350,8350,8350,0
20231107,132300,66639480,8350,8350,8350,8350,5
20231107,132200,66597730,8350,8350,8350,8350,5
20231107,132100,66555980,8400,8400,8400,8400,0
20231107,132000,66555980,8400,8400,8400,8400,0
20231107,131900,66555980,8400,8400,8400,8400,0
20231107,131800,66555980,8400,8400,8400,8400,0
20231107,131700,66555980,8400,8400,8400,8400,0
20231107,131600,66555980,8400,8400,8400,8360,9
20231107,131500,66480450,8360,8360,8360,8360,0
20231107,131400,66480450,8360,8360,8360,8360,0
20231107,131300,66480450,8360,8360,8360,8360,0
20231107,131200,66480450,8360,8360,8360,8360,0
20231107,131100,66480450,8360,8400,8400,8360,15
20231107,131000,66354650,8360,8360,8360,8360,0
20231107,130900,66354650,8360,8360,8360,8360,1
20231107,130800,66346290,8400,8400,8400,8400,0
20231107,130700,66346290,8400,8400,8400,8400,0
20231107,130600,66346290,8400,8400,8400,8400,0
20231107,130500,66346290,8400,8400,8400,8400,0
20231107,130400,66346290,8400,8400,8400,8400,0
20231107,130300,66346290,8400,8400,8400,8400,0
20231107,130200,66346290,8400,8400,8400,8400,0
20231107,130100,66346290,8400,8400,8400,8400,0
20231107,130000,66346290,8400,8400,8400,8400,0
20231107,125900,66346290,8400,8400,8400,8400,0
20231107,125800,66346290,8400,8400,8400,8400,20
20231107,125700,66178290,8350,8350,8350,8350,1
20231107,125600,66169940,8400,8400,8400,8360,3
20231107,125500,66144780,8330,8330,8330,8330,0
20231107,125400,66144780,8330,8330,8330,8330,0
20231107,125300,66144780,8330,8330,8330,8330,0
20231107,125200,66144780,8330,8330,8330,8330,0
20231107,125100,66144780,8330,8330,8330,8330,0
20231107,125000,66144780,8330,8330,8330,8330,0
20231107,124900,66144780,8330,8330,8330,8330,0
20231107,124800,66144780,8330,8330,8330,8330,0
20231107,124700,66144780,8330,8330,8330,8330,0
20231107,124600,66144780,8330,8330,8330,8330,0
20231107,124500,66144780,8330,8380,8380,8330,2
20231107,124400,66128070,8400,8400,8400,8400,0
20231107,124300,66128070,8400,8400,8400,8400,0
20231107,124200,66128070,8400,8400,8400,8400,0
20231107,124100,66128070,8400,8400,8400,8400,0
20231107,124000,66128070,8400,8400,8400,8400,0
20231107,123900,66128070,8400,8400,8400,8400,0
20231107,123800,66128070,8400,8400,8400,8400,0
20231107,123700,66128070,8400,8400,8400,8400,0
20231107,123600,66128070,8400,8400,8400,8400,0
20231107,123500,66128070,8400,8400,8400,8400,0
20231107,123400,66128070,8400,8400,8400,8400,0
20231107,123300,66128070,8400,8400,8400,8400,0
20231107,123200,66128070,8400,8360,8410,8330,13
20231107,123100,66019480,8320,8340,8340,8320,112
20231107,123000,65087590,8370,8370,8370,8370,1
20231107,122900,65079220,8360,8360,8360,8360,0
20231107,122800,65079220,8360,8360,8360,8360,20
20231107,122700,64912020,8370,8370,8370,8370,0
20231107,122600,64912020,8370,8370,8370,8370,2
20231107,122500,64895280,8370,8370,8370,8370,0
20231107,122400,64895280,8370,8370,8370,8370,0
20231107,122300,64895280,8370,8370,8370,8370,1
20231107,122200,64886910,8340,8340,8340,8340,0
20231107,122100,64886910,8340,8340,8340,8340,1
20231107,122000,64878570,8340,8330,8340,8330,237
20231107,121900,62904340,8350,8350,8350,8350,18
20231107,121800,62754040,8350,8350,8350,8350,0
20231107,121700,62754040,8350,8350,8350,8350,1
20231107,121600,62745690,8330,8330,8330,8330,0
20231107,121500,62745690,8330,8330,8330,8330,0
20231107,121400,62745690,8330,8330,8330,8330,0
20231107,121300,62745690,8330,8330,8330,8330,105
20231107,121200,61871040,8330,8330,8330,8330,3
20231107,121100,61846050,8330,8350,8350,8330,58
20231107,121000,61362870,8330,8330,8330,8330,0
20231107,120900,61362870,8330,8340,8340,8330,100
20231107,120800,60529860,8380,8380,8380,8380,0
20231107,120700,60529860,8380,8380,8380,8380,2
20231107,120600,60513100,8350,8350,8350,8350,13
20231107,120500,60404550,8360,8360,8360,8360,0
20231107,120400,60404550,8360,8360,8360,8360,0
20231107,120300,60404550,8360,8360,8360,8360,0
20231107,120200,60404550,8360,8360,8360,8360,0
20231107,120100,60404550,8360,8360,8360,8360,0
20231107,120000,60404550,8360,8360,8360,8360,0
20231107,115900,60404550,8360,8360,8360,8360,0
20231107,115800,60404550,8360,8360,8360,8360,0
20231107,115700,60404550,8360,8360,8360,8360,0
20231107,115600,60404550,8360,8360,8360,8360,0
20231107,115500,60404550,8360,8360,8360,8360,0
20231107,115400,60404550,8360,8360,8360,8360,0
20231107,115300,60404550,8360,8360,8360,8360,0
20231107,115200,60404550,8360,8360,8360,8360,0
20231107,115100,60404550,8360,8360,8360,8360,0
20231107,115000,60404550,8360,8360,8360,8360,0
20231107,114900,60404550,8360,8360,8360,8360,0
20231107,114800,60404550,8360,8360,8360,8360,10
20231107,114700,60320950,8390,8390,8390,8390,0
20231107,114600,60320950,8390,8380,8390,8370,20
20231107,114500,60153400,8350,8340,8350,8340,33
20231107,114400,59877860,8350,8350,8350,8350,1
20231107,114300,59869510,8350,8350,8350,8350,0
20231107,114200,59869510,8350,8350,8350,8350,0
20231107,114100,59869510,8350,8350,8350,8350,0
20231107,114000,59869510,8350,8350,8350,8350,0
20231107,113900,59869510,8350,8350,8350,8350,0
20231107,113800,59869510,8350,8350,8350,8350,3
20231107,113700,59844460,8350,8350,8350,8350,0
20231107,113600,59844460,8350,8350,8350,8350,0
20231107,113500,59844460,8350,8350,8350,8350,0
20231107,113400,59844460,8350,8350,8350,8350,0
20231107,113300,59844460,8350,8350,8350,8350,0
20231107,113200,59844460,8350,8350,8350,8350,0
20231107,113100,59844460,8350,8350,8350,8350,0
20231107,113000,59844460,8350,8350,8350,8350,0
20231107,112900,59844460,8350,8350,8350,8350,0
20231107,112800,59844460,8350,8350,8350,8350,0
20231107,112700,59844460,8350,8350,8350,8350,0
20231107,112600,59844460,8350,8350,8350,8350,1
20231107,112500,59836110,8350,8350,8350,8350,0
20231107,112400,59836110,8350,8330,8350,8330,15
20231107,112300,59711060,8380,8380,8380,8380,0
20231107,112200,59711060,8380,8380,8380,8380,0
20231107,112100,59711060,8380,8380,8380,8380,0
20231107,112000,59711060,8380,8380,8380,8380,0
20231107,111900,59711060,8380,8380,8380,8380,0
20231107,111800,59711060,8380,8380,8380,8380,0
20231107,111700,59711060,8380,8380,8380,8380,1
20231107,111600,59702680,8340,8350,8350,8340,20
20231107,111500,59535780,8360,8360,8370,8350,30
20231107,111400,59284880,8390,8410,8410,8390,11
20231107,111300,59192570,8330,8310,8330,8280,232
20231107,111200,57266520,8330,8320,8340,8290,402
20231107,111100,53929090,8320,8360,8360,8320,915
20231107,111000,46312110,8360,8360,8360,8360,0
20231107,110900,46312110,8360,8400,8400,8360,11
20231107,110800,46220110,8370,8380,8380,8370,70
20231107,110700,45634180,8410,8410,8410,8410,0
20231107,110600,45634180,8410,8410,8410,8410,0
20231107,110500,45634180,8410,8410,8410,8410,0
20231107,110400,45634180,8410,8410,8410,8410,0
20231107,110300,45634180,8410,8410,8410,8410,0
20231107,110200,45634180,8410,8410,8410,8410,0
20231107,110100,45634180,8410,8410,8410,8410,9
20231107,110000,45558490,8490,8490,8490,8490,0
20231107,105900,45558490,8490,8490,8490,8490,0
20231107,105800,45558490,8490,8490,8490,8490,0
20231107,105700,45558490,8490,8380,8490,8380,500
20231107,105600,41344650,8380,8380,8380,8380,0
20231107,105500,41344650,8380,8380,8380,8380,2
20231107,105400,41327890,8380,8380,8380,8380,0
20231107,105300,41327890,8380,8380,8380,8380,0
20231107,105200,41327890,8380,8380,8380,8380,8
20231107,105100,41260850,8380,8380,8380,8380,0
20231107,105000,41260850,8380,8380,8380,8380,0
20231107,104900,41260850,8380,8380,8380,8380,0
20231107,104800,41260850,8380,8400,8400,8380,106
20231107,104700,40370470,8400,8390,8400,8390,52
20231107,104600,39934180,8390,8390,8390,8390,1
20231107,104500,39925790,8360,8360,8360,8360,10
20231107,104400,39842190,8360,8380,8380,8360,100
20231107,104300,39006130,8390,8390,8390,8390,51
20231107,104200,38578240,8390,8390,8390,8390,43
20231107,104100,38217470,8390,8370,8390,8370,33
20231107,104000,37941240,8360,8360,8360,8360,0
20231107,103900,37941240,8360,8360,8360,8360,0
20231107,103800,37941240,8360,8370,8370,8360,50
20231107,103700,37523230,8380,8380,8380,8380,0
20231107,103600,37523230,8380,8380,8380,8380,0
20231107,103500,37523230,8380,8370,8380,8370,10
20231107,103400,37439520,8390,8360,8390,8360,61
20231107,103300,36929530,8330,8330,8330,8330,500
20231107,103200,32764530,8310,8400,8400,8310,1000
20231107,103100,24420400,8420,8420,8420,8420,0
20231107,103000,24420400,8420,8430,8430,8420,21
20231107,102900,24243380,8350,8460,8460,8350,667
20231107,102800,18644510,8470,8480,8480,8470,49
20231107,102700,18229450,8500,8490,8500,8480,185
20231107,102600,16659190,8500,8500,8500,8500,4
20231107,102500,16625190,8530,8530,8530,8530,0
20231107,102400,16625190,8530,8530,8530,8530,0
20231107,102300,16625190,8530,8530,8530,8530,0
20231107,102200,16625190,8530,8530,8530,8530,0
20231107,102100,16625190,8530,8530,8530,8530,0
20231107,102000,16625190,8530,8530,8530,8530,0
20231107,101900,16625190,8530,8530,8530,8530,0
20231107,101800,16625190,8530,8530,8530,8530,0
20231107,101700,16625190,8530,8530,8530,8530,0
20231107,101600,16625190,8530,8530,8530,8530,0
20231107,101500,16625190,8530,8530,8530,8530,0
20231107,101400,16625190,8530,8530,8530,8530,0
20231107,101300,16625190,8530,8530,8530,8530,0
20231107,101200,16625190,8530,8530,8530,8530,9
20231107,101100,16548420,8500,8530,8530,8500,22
20231107,101000,16361360,8530,8530,8530,8530,0
20231107,100900,16361360,8530,8530,8530,8530,0
20231107,100800,16361360,8530,8530,8530,8530,1
20231107,100700,16352830,8510,8530,8530,8510,17
20231107,100600,16208140,8520,8520,8520,8520,0
20231107,100500,16208140,8520,8530,8530,8520,63
20231107,100400,15670870,8530,8530,8530,8530,0
20231107,100300,15670870,8530,8530,8530,8530,0
20231107,100200,15670870,8530,8530,8530,8530,0
20231107,100100,15670870,8530,8530,8530,8530,0
20231107,100000,15670870,8530,8530,8530,8530,0
20231107,095900,15670870,8530,8540,8540,8530,209
20231107,095800,13888040,8570,8580,8580,8570,2
20231107,095700,13870890,8590,8590,8590,8590,0
20231107,095600,13870890,8590,8590,8590,8590,0
20231107,095500,13870890,8590,8590,8590,8590,0
20231107,095400,13870890,8590,8590,8590,8590,0
20231107,095300,13870890,8590,8590,8590,8590,0
20231107,095200,13870890,8590,8590,8590,8590,0
20231107,095100,13870890,8590,8590,8590,8590,1
20231107,095000,13862300,8540,8560,8560,8530,910
20231107,094900,6092460,8560,8560,8560,8560,101
20231107,094800,5227900,8560,8560,8560,8560,0
20231107,094700,5227900,8560,8560,8560,8560,0
20231107,094600,5227900,8560,8560,8560,8560,0
20231107,094500,5227900,8560,8560,8560,8560,0
20231107,094400,5227900,8560,8560,8560,8560,0
20231107,094300,5227900,8560,8560,8560,8560,0
20231107,094200,5227900,8560,8560,8560,8560,0
20231107,094100,5227900,8560,8560,8560,8560,2
20231107,094000,5210780,8560,8560,8560,8560,0
20231107,093900,5210780,8560,8560,8560,8560,0
20231107,093800,5210780,8560,8560,8560,8560,0
20231107,093700,5210780,8560,8560,8560,8560,0
20231107,093600,5210780,8560,8560,8560,8560,0
20231107,093500,5210780,8560,8560,8560,8560,0
20231107,093400,5210780,8560,8560,8560,8560,0
20231107,093300,5210780,8560,8560,8560,8560,6
20231107,093200,5159420,8600,8600,8600,8600,0
20231107,093100,5159420,8600,8600,8600,8600,0
20231107,093000,5159420,8600,8600,8600,8600,0
20231107,092900,5159420,8600,8600,8600,8600,0
20231107,092800,5159420,8600,8600,8600,8600,45
20231107,092700,4772420,8600,8600,8600,8600,0
20231107,092600,4772420,8600,8600,8600,8600,0
20231107,092500,4772420,8600,8600,8600,8600,5
20231107,092400,4729420,8590,8590,8590,8590,0
20231107,092300,4729420,8590,8590,8590,8590,0
20231107,092200,4729420,8590,8590,8590,8590,0
20231107,092100,4729420,8590,8590,8590,8590,1
20231107,092000,4720830,8610,8610,8610,8610,0
20231107,091900,4720830,8610,8610,8610,8610,0
20231107,091800,4720830,8610,8610,8610,8610,0
20231107,091700,4720830,8610,8610,8610,8610,0
20231107,091600,4720830,8610,8610,8610,8610,0
20231107,091500,4720830,8610,8610,8610,8610,0
20231107,091400,4720830,8610,8610,8610,8610,0
20231107,091300,4720830,8610,8610,8610,8610,0
20231107,091200,4720830,8610,8600,8610,8600,2
20231107,091100,4703620,8610,8610,8610,8610,0
20231107,091000,4703620,8610,8610,8610,8610,0
20231107,090900,4703620,8610,8610,8610,8610,0
20231107,090800,4703620,8610,8610,8610,8610,0
20231107,090700,4703620,8610,8610,8610,8610,0
20231107,090600,4703620,8610,8610,8610,8610,0
20231107,090500,4703620,8610,8610,8610,8610,1
20231107,090400,4695010,8610,8540,8610,8540,10
20231107,090300,4609540,8610,8630,8630,8550,15
20231107,090200,4481150,8600,8540,8600,8540,2
20231107,090100,4464010,8540,8540,8540,8530,422
20231107,090000,864270,8540,8560,8560,8530,101