KissMeData/034300/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,191500,83943230,18100,18100,18100,18100,4
20241107,191400,83943230,18100,18100,18100,18100,0
20241107,191300,83943230,18100,18100,18100,18100,0
20241107,191200,83943230,18100,18100,18100,18100,0
20241107,191100,83943230,18100,18100,18100,18100,0
20241107,191000,83943230,18100,18100,18100,18100,0
20241107,190900,83943230,18100,18100,18100,18100,0
20241107,190800,83943230,18100,18100,18100,18100,0
20241107,190700,83943230,18100,18100,18100,18100,0
20241107,190600,83943230,18100,18100,18100,18100,0
20241107,190500,83943230,18100,18100,18100,18100,0
20241107,190400,83943230,18100,18100,18100,18100,0
20241107,190300,83943230,18100,18100,18100,18100,0
20241107,190200,83943230,18100,18100,18100,18100,0
20241107,190100,83943230,18100,18100,18100,18100,0
20241107,190000,83943230,18100,18100,18100,18100,0
20241107,185900,83943230,18100,18100,18100,18100,0
20241107,185800,83943230,18100,18100,18100,18100,0
20241107,185700,83943230,18100,18100,18100,18100,0
20241107,185600,83943230,18100,18100,18100,18100,0
20241107,185500,83943230,18100,18100,18100,18100,0
20241107,185400,83943230,18100,18100,18100,18100,0
20241107,185300,83943230,18100,18100,18100,18100,0
20241107,185200,83943230,18100,18100,18100,18100,0
20241107,185100,83943230,18100,18100,18100,18100,0
20241107,185000,83943230,18100,18100,18100,18100,0
20241107,184900,83943230,18100,18100,18100,18100,0
20241107,184800,83943230,18100,18100,18100,18100,0
20241107,184700,83943230,18100,18100,18100,18100,0
20241107,184600,83943230,18100,18100,18100,18100,0
20241107,184500,83943230,18100,18100,18100,18100,4
20241107,184400,83943230,18100,18100,18100,18100,0
20241107,184300,83943230,18100,18100,18100,18100,0
20241107,184200,83943230,18100,18100,18100,18100,0
20241107,184100,83943230,18100,18100,18100,18100,0
20241107,184000,83943230,18100,18100,18100,18100,0
20241107,183900,83943230,18100,18100,18100,18100,0
20241107,183800,83943230,18100,18100,18100,18100,0
20241107,183700,83943230,18100,18100,18100,18100,0
20241107,183600,83943230,18100,18100,18100,18100,0
20241107,183500,83943230,18100,18100,18100,18100,0
20241107,183400,83943230,18100,18100,18100,18100,0
20241107,183300,83943230,18100,18100,18100,18100,0
20241107,183200,83943230,18100,18100,18100,18100,0
20241107,183100,83943230,18100,18100,18100,18100,0
20241107,183000,83943230,18100,18100,18100,18100,0
20241107,182900,83943230,18100,18100,18100,18100,0
20241107,182800,83943230,18100,18100,18100,18100,0
20241107,182700,83943230,18100,18100,18100,18100,0
20241107,182600,83943230,18100,18100,18100,18100,0
20241107,182500,83943230,18100,18100,18100,18100,0
20241107,182400,83943230,18100,18100,18100,18100,0
20241107,182300,83943230,18100,18100,18100,18100,0
20241107,182200,83943230,18100,18100,18100,18100,0
20241107,182100,83943230,18100,18100,18100,18100,0
20241107,182000,83943230,18100,18100,18100,18100,0
20241107,181900,83943230,18100,18100,18100,18100,0
20241107,181800,83943230,18100,18100,18100,18100,0
20241107,181700,83943230,18100,18100,18100,18100,0
20241107,181600,83943230,18100,18100,18100,18100,0
20241107,181500,83943230,18100,18100,18100,18100,4
20241107,181400,83943230,18100,18100,18100,18100,0
20241107,181300,83943230,18100,18100,18100,18100,0
20241107,181200,83943230,18100,18100,18100,18100,0
20241107,181100,83943230,18100,18100,18100,18100,0
20241107,181000,83943230,18100,18100,18100,18100,0
20241107,180900,83943230,18100,18100,18100,18100,0
20241107,180800,83943230,18100,18100,18100,18100,0
20241107,180700,83943230,18100,18100,18100,18100,0
20241107,180600,83943230,18100,18100,18100,18100,0
20241107,180500,83943230,18100,18100,18100,18100,0
20241107,180400,83943230,18100,18100,18100,18100,0
20241107,180300,83943230,18100,18100,18100,18100,0
20241107,180200,83943230,18100,18100,18100,18100,0
20241107,180100,83943230,18100,18100,18100,18100,0
20241107,180000,83943230,18100,18100,18100,18100,0
20241107,175900,83943230,18100,18100,18100,18100,0
20241107,175800,83943230,18100,18100,18100,18100,0
20241107,175700,83943230,18100,18100,18100,18100,0
20241107,175600,83943230,18100,18100,18100,18100,0
20241107,175500,83943230,18100,18100,18100,18100,0
20241107,175400,83943230,18100,18100,18100,18100,0
20241107,175300,83943230,18100,18100,18100,18100,0
20241107,175200,83943230,18100,18100,18100,18100,0
20241107,175100,83943230,18100,18100,18100,18100,0
20241107,175000,83943230,18100,18100,18100,18100,0
20241107,174900,83943230,18100,18100,18100,18100,0
20241107,174800,83943230,18100,18100,18100,18100,0
20241107,174700,83943230,18100,18100,18100,18100,0
20241107,174600,83943230,18100,18100,18100,18100,0
20241107,174500,83943230,18100,18100,18100,18100,4
20241107,174400,83943230,18100,18100,18100,18100,0
20241107,174300,83943230,18100,18100,18100,18100,0
20241107,174200,83943230,18100,18100,18100,18100,0
20241107,174100,83943230,18100,18100,18100,18100,0
20241107,174000,83943230,18100,18100,18100,18100,0
20241107,173900,83943230,18100,18100,18100,18100,0
20241107,173800,83943230,18100,18100,18100,18100,0
20241107,173700,83943230,18100,18100,18100,18100,0
20241107,173600,83943230,18100,18100,18100,18100,0
20241107,173500,83943230,18100,18100,18100,18100,0
20241107,173400,83943230,18100,18100,18100,18100,0
20241107,173300,83943230,18100,18100,18100,18100,0
20241107,173200,83943230,18100,18100,18100,18100,0
20241107,173100,83943230,18100,18100,18100,18100,0
20241107,173000,83943230,18100,18100,18100,18100,0
20241107,172900,83943230,18100,18100,18100,18100,0
20241107,172800,83943230,18100,18100,18100,18100,0
20241107,172700,83943230,18100,18100,18100,18100,0
20241107,172600,83943230,18100,18100,18100,18100,0
20241107,172500,83943230,18100,18100,18100,18100,0
20241107,172400,83943230,18100,18100,18100,18100,0
20241107,172300,83943230,18100,18100,18100,18100,0
20241107,172200,83943230,18100,18100,18100,18100,0
20241107,172100,83943230,18100,18100,18100,18100,0
20241107,172000,83943230,18100,18100,18100,18100,0
20241107,171900,83943230,18100,18100,18100,18100,0
20241107,171800,83943230,18100,18100,18100,18100,0
20241107,171700,83943230,18100,18100,18100,18100,0
20241107,171600,83943230,18100,18100,18100,18100,0
20241107,171500,83943230,18100,18100,18100,18100,4
20241107,171400,83943230,18100,18100,18100,18100,0
20241107,171300,83943230,18100,18100,18100,18100,0
20241107,171200,83943230,18100,18100,18100,18100,0
20241107,171100,83943230,18100,18100,18100,18100,0
20241107,171000,83943230,18100,18100,18100,18100,0
20241107,170900,83943230,18100,18100,18100,18100,0
20241107,170800,83943230,18100,18100,18100,18100,0
20241107,170700,83943230,18100,18100,18100,18100,0
20241107,170600,83943230,18100,18100,18100,18100,0
20241107,170500,83943230,18100,18100,18100,18100,0
20241107,170400,83943230,18100,18100,18100,18100,0
20241107,170300,83943230,18100,18100,18100,18100,0
20241107,170200,83943230,18100,18100,18100,18100,0
20241107,170100,83943230,18100,18100,18100,18100,0
20241107,170000,83943230,18100,18100,18100,18100,0
20241107,165900,83943230,18100,18100,18100,18100,0
20241107,165800,83943230,18100,18100,18100,18100,0
20241107,165700,83943230,18100,18100,18100,18100,0
20241107,165600,83943230,18100,18100,18100,18100,0
20241107,165500,83943230,18100,18100,18100,18100,0
20241107,165400,83943230,18100,18100,18100,18100,0
20241107,165300,83943230,18100,18100,18100,18100,0
20241107,165200,83943230,18100,18100,18100,18100,0
20241107,165100,83943230,18100,18100,18100,18100,0
20241107,165000,83943230,18100,18100,18100,18100,0
20241107,164900,83943230,18100,18100,18100,18100,0
20241107,164800,83943230,18100,18100,18100,18100,0
20241107,164700,83943230,18100,18100,18100,18100,0
20241107,164600,83943230,18100,18100,18100,18100,0
20241107,164500,83943230,18100,18100,18100,18100,4
20241107,164400,83943230,18100,18100,18100,18100,0
20241107,164300,83943230,18100,18100,18100,18100,0
20241107,164200,83943230,18100,18100,18100,18100,0
20241107,164100,83943230,18100,18100,18100,18100,0
20241107,164000,83943230,18100,18100,18100,18100,0
20241107,163900,83943230,18100,18100,18100,18100,0
20241107,163800,83943230,18100,18100,18100,18100,0
20241107,163700,83943230,18100,18100,18100,18100,0
20241107,163600,83943230,18100,18100,18100,18100,0
20241107,163500,83943230,18100,18100,18100,18100,0
20241107,163400,83943230,18100,18100,18100,18100,0
20241107,163300,83943230,18100,18100,18100,18100,0
20241107,163200,83943230,18100,18100,18100,18100,0
20241107,163100,83943230,18100,18100,18100,18100,0
20241107,163000,83943230,18100,18100,18100,18100,0
20241107,162900,83943230,18100,18100,18100,18100,0
20241107,162800,83943230,18100,18100,18100,18100,0
20241107,162700,83943230,18100,18100,18100,18100,0
20241107,162600,83943230,18100,18100,18100,18100,0
20241107,162500,83943230,18100,18100,18100,18100,0
20241107,162400,83943230,18100,18100,18100,18100,0
20241107,162300,83943230,18100,18100,18100,18100,0
20241107,162200,83943230,18100,18100,18100,18100,0
20241107,162100,83943230,18100,18100,18100,18100,0
20241107,162000,83943230,18100,18100,18100,18100,0
20241107,161900,83943230,18100,18100,18100,18100,0
20241107,161800,83943230,18100,18100,18100,18100,0
20241107,161700,83943230,18100,18100,18100,18100,0
20241107,161600,83943230,18100,18100,18100,18100,0
20241107,161500,83943230,18100,18100,18100,18100,4
20241107,161400,83943230,18100,18100,18100,18100,0
20241107,161300,83943230,18100,18100,18100,18100,0
20241107,161200,83943230,18100,18100,18100,18100,0
20241107,161100,83943230,18100,18100,18100,18100,0
20241107,161000,83943230,18100,18100,18100,18100,0
20241107,160900,83943230,18100,18100,18100,18100,0
20241107,160800,83943230,18100,18100,18100,18100,0
20241107,160700,83943230,18100,18100,18100,18100,0
20241107,160600,83943230,18100,18100,18100,18100,0
20241107,160500,83943230,18100,18100,18100,18100,0
20241107,160400,83943230,18100,18100,18100,18100,0
20241107,160300,83943230,18100,18100,18100,18100,0
20241107,160200,83943230,18100,18100,18100,18100,0
20241107,160100,83943230,18100,18100,18100,18100,0
20241107,160000,83943230,18100,18100,18100,18100,0
20241107,155900,83943230,18100,18100,18100,18100,0
20241107,155800,83943230,18100,18100,18100,18100,0
20241107,155700,83943230,18100,18100,18100,18100,0
20241107,155600,83943230,18100,18100,18100,18100,0
20241107,155500,83943230,18100,18100,18100,18100,0
20241107,155400,83943230,18100,18100,18100,18100,0
20241107,155300,83943230,18100,18100,18100,18100,0
20241107,155200,83943230,18100,18100,18100,18100,0
20241107,155100,83943230,18100,18100,18100,18100,0
20241107,155000,83943230,18100,18100,18100,18100,0
20241107,154900,83943230,18100,18100,18100,18100,0
20241107,154800,83943230,18100,18100,18100,18100,0
20241107,154700,83943230,18100,18100,18100,18100,0
20241107,154600,83943230,18100,18100,18100,18100,0
20241107,154500,83943230,18100,18100,18100,18100,4
20241107,154400,83943230,18100,18100,18100,18100,0
20241107,154300,83943230,18100,18100,18100,18100,0
20241107,154200,83943230,18100,18100,18100,18100,0
20241107,154100,83943230,18100,18100,18100,18100,0
20241107,154000,83943230,18100,18100,18100,18100,0
20241107,153900,83943230,18100,18100,18100,18100,0
20241107,153800,83943230,18100,18100,18100,18100,0
20241107,153700,83943230,18100,18100,18100,18100,0
20241107,153600,83943230,18100,18100,18100,18100,0
20241107,153500,83943230,18100,18100,18100,18100,0
20241107,153400,83943230,18100,18100,18100,18100,0
20241107,153300,83943230,18100,18100,18100,18100,0
20241107,153200,83943230,18100,18100,18100,18100,0
20241107,153100,83943230,18100,18100,18100,18100,0
20241107,153000,83943230,18100,18100,18100,18100,4
20241107,152900,83870830,18110,18110,18110,18110,0
20241107,152800,83870830,18110,18110,18110,18110,0
20241107,152700,83870830,18110,18110,18110,18110,0
20241107,152600,83870830,18110,18110,18110,18110,0
20241107,152500,83870830,18110,18110,18110,18110,0
20241107,152400,83870830,18110,18110,18110,18110,0
20241107,152300,83870830,18110,18110,18110,18110,0
20241107,152200,83870830,18110,18110,18110,18110,0
20241107,152100,83870830,18110,18110,18110,18110,0
20241107,152000,83870830,18110,18110,18110,18110,0
20241107,151900,83870830,18110,18110,18110,18110,0
20241107,151800,83870830,18110,18110,18110,18110,0
20241107,151700,83870830,18110,18110,18110,18110,0
20241107,151600,83870830,18110,18110,18110,18110,0
20241107,151500,83870830,18110,18110,18110,18110,0
20241107,151400,83870830,18110,18110,18110,18110,0
20241107,151300,83870830,18110,18110,18110,18110,0
20241107,151200,83870830,18110,18110,18110,18110,0
20241107,151100,83870830,18110,18110,18110,18110,0
20241107,151000,83870830,18110,18110,18110,18110,0
20241107,150900,83870830,18110,18110,18110,18110,0
20241107,150800,83870830,18110,18110,18110,18110,0
20241107,150700,83870830,18110,18110,18110,18110,0
20241107,150600,83870830,18110,18110,18110,18110,0
20241107,150500,83870830,18110,18110,18110,18110,0
20241107,150400,83870830,18110,18110,18110,18110,0
20241107,150300,83870830,18110,18110,18110,18110,20
20241107,150200,83508630,18110,18110,18110,18110,0
20241107,150100,83508630,18110,18110,18110,18110,0
20241107,150000,83508630,18110,18110,18110,18110,0
20241107,145900,83508630,18110,18110,18110,18110,0
20241107,145800,83508630,18110,18110,18110,18110,0
20241107,145700,83508630,18110,18110,18110,18110,0
20241107,145600,83508630,18110,18100,18110,18100,29
20241107,145500,82983710,18100,18100,18100,18100,0
20241107,145400,82983710,18100,18100,18100,18100,0
20241107,145300,82983710,18100,18100,18100,18100,1
20241107,145200,82965610,18100,18100,18100,18100,0
20241107,145100,82965610,18100,18100,18100,18100,0
20241107,145000,82965610,18100,18100,18100,18100,0
20241107,144900,82965610,18100,18100,18100,18100,0
20241107,144800,82965610,18100,18100,18100,18100,0
20241107,144700,82965610,18100,18100,18100,18100,0
20241107,144600,82965610,18100,18100,18100,18100,0
20241107,144500,82965610,18100,18100,18100,18100,0
20241107,144400,82965610,18100,18100,18100,18100,0
20241107,144300,82965610,18100,18100,18100,18100,0
20241107,144200,82965610,18100,18100,18100,18100,0
20241107,144100,82965610,18100,18100,18100,18100,0
20241107,144000,82965610,18100,18100,18100,18100,0
20241107,143900,82965610,18100,18100,18100,18100,0
20241107,143800,82965610,18100,18100,18100,18100,0
20241107,143700,82965610,18100,18100,18100,18100,0
20241107,143600,82965610,18100,18100,18100,18100,1
20241107,143500,82947510,18100,18100,18100,18100,548
20241107,143400,73028710,18100,18100,18100,18100,0
20241107,143300,73028710,18100,18100,18100,18100,0
20241107,143200,73028710,18100,18100,18100,18100,0
20241107,143100,73028710,18100,18100,18100,18100,0
20241107,143000,73028710,18100,18100,18100,18100,0
20241107,142900,73028710,18100,18100,18100,18100,0
20241107,142800,73028710,18100,18100,18100,18100,0
20241107,142700,73028710,18100,18100,18100,18100,10
20241107,142600,72847710,18100,18100,18100,18100,0
20241107,142500,72847710,18100,18100,18100,18100,0
20241107,142400,72847710,18100,18100,18100,18100,1
20241107,142300,72829610,18100,18100,18100,18100,0
20241107,142200,72829610,18100,18100,18100,18100,0
20241107,142100,72829610,18100,18100,18100,18100,0
20241107,142000,72829610,18100,18100,18100,18100,0
20241107,141900,72829610,18100,18100,18100,18100,0
20241107,141800,72829610,18100,18100,18100,18100,0
20241107,141700,72829610,18100,18100,18100,18100,0
20241107,141600,72829610,18100,18100,18100,18100,0
20241107,141500,72829610,18100,18100,18100,18100,0
20241107,141400,72829610,18100,18100,18100,18100,0
20241107,141300,72829610,18100,18100,18100,18100,0
20241107,141200,72829610,18100,18100,18100,18100,0
20241107,141100,72829610,18100,18100,18100,18100,8
20241107,141000,72684810,18100,18100,18100,18100,0
20241107,140900,72684810,18100,18100,18100,18100,0
20241107,140800,72684810,18100,18100,18100,18100,0
20241107,140700,72684810,18100,18100,18100,18100,0
20241107,140600,72684810,18100,18100,18100,18100,0
20241107,140500,72684810,18100,18100,18100,18100,0
20241107,140400,72684810,18100,18100,18100,18100,0
20241107,140300,72684810,18100,18100,18100,18100,0
20241107,140200,72684810,18100,18100,18100,18100,0
20241107,140100,72684810,18100,18100,18100,18100,0
20241107,140000,72684810,18100,18100,18100,18100,500
20241107,135900,63634810,18100,18100,18100,18100,0
20241107,135800,63634810,18100,18100,18100,18100,0
20241107,135700,63634810,18100,18100,18100,18100,31
20241107,135600,63073710,18100,18100,18100,18100,0
20241107,135500,63073710,18100,18100,18100,18100,0
20241107,135400,63073710,18100,18100,18100,18100,0
20241107,135300,63073710,18100,18100,18100,18100,0
20241107,135200,63073710,18100,18100,18100,18100,0
20241107,135100,63073710,18100,18100,18100,18100,0
20241107,135000,63073710,18100,18100,18100,18100,0
20241107,134900,63073710,18100,18100,18100,18100,0
20241107,134800,63073710,18100,18100,18100,18100,0
20241107,134700,63073710,18100,18100,18100,18100,0
20241107,134600,63073710,18100,18100,18100,18100,0
20241107,134500,63073710,18100,18100,18100,18100,0
20241107,134400,63073710,18100,18100,18100,18100,0
20241107,134300,63073710,18100,18100,18100,18100,0
20241107,134200,63073710,18100,18100,18100,18100,0
20241107,134100,63073710,18100,18100,18100,18100,0
20241107,134000,63073710,18100,18100,18100,18100,0
20241107,133900,63073710,18100,18100,18100,18100,0
20241107,133800,63073710,18100,18100,18100,18100,0
20241107,133700,63073710,18100,18100,18100,18100,0
20241107,133600,63073710,18100,18100,18100,18100,0
20241107,133500,63073710,18100,18100,18100,18100,0
20241107,133400,63073710,18100,18100,18100,18100,0
20241107,133300,63073710,18100,18100,18100,18100,0
20241107,133200,63073710,18100,18100,18100,18100,0
20241107,133100,63073710,18100,18100,18100,18100,0
20241107,133000,63073710,18100,18100,18100,18100,0
20241107,132900,63073710,18100,18100,18100,18100,0
20241107,132800,63073710,18100,18100,18100,18100,0
20241107,132700,63073710,18100,18100,18100,18100,0
20241107,132600,63073710,18100,18100,18100,18100,1
20241107,132500,63055610,18100,18100,18100,18100,0
20241107,132400,63055610,18100,18100,18100,18100,0
20241107,132300,63055610,18100,18100,18100,18100,0
20241107,132200,63055610,18100,18100,18100,18100,0
20241107,132100,63055610,18100,18100,18100,18100,0
20241107,132000,63055610,18100,18100,18100,18100,0
20241107,131900,63055610,18100,18100,18100,18100,0
20241107,131800,63055610,18100,18100,18100,18100,25
20241107,131700,62603110,18100,18100,18100,18100,0
20241107,131600,62603110,18100,18100,18100,18100,0
20241107,131500,62603110,18100,18100,18100,18100,0
20241107,131400,62603110,18100,18100,18100,18100,0
20241107,131300,62603110,18100,18100,18100,18100,0
20241107,131200,62603110,18100,18100,18100,18100,0
20241107,131100,62603110,18100,18100,18100,18100,0
20241107,131000,62603110,18100,18100,18100,18100,0
20241107,130900,62603110,18100,18100,18100,18100,2
20241107,130800,62566910,18100,18100,18100,18100,0
20241107,130700,62566910,18100,18100,18100,18100,0
20241107,130600,62566910,18100,18100,18100,18100,0
20241107,130500,62566910,18100,18100,18100,18100,0
20241107,130400,62566910,18100,18100,18100,18100,0
20241107,130300,62566910,18100,18100,18100,18100,0
20241107,130200,62566910,18100,18100,18100,18100,0
20241107,130100,62566910,18100,18100,18100,18100,0
20241107,130000,62566910,18100,18100,18100,18100,0
20241107,125900,62566910,18100,18100,18100,18100,0
20241107,125800,62566910,18100,18100,18100,18100,0
20241107,125700,62566910,18100,18100,18100,18100,0
20241107,125600,62566910,18100,18100,18100,18100,0
20241107,125500,62566910,18100,18100,18100,18100,7
20241107,125400,62440210,18100,18100,18100,18100,0
20241107,125300,62440210,18100,18100,18100,18100,0
20241107,125200,62440210,18100,18100,18100,18100,0
20241107,125100,62440210,18100,18100,18100,18100,0
20241107,125000,62440210,18100,18100,18100,18100,0
20241107,124900,62440210,18100,18100,18100,18100,0
20241107,124800,62440210,18100,18100,18100,18100,0
20241107,124700,62440210,18100,18100,18100,18100,0
20241107,124600,62440210,18100,18100,18100,18100,0
20241107,124500,62440210,18100,18100,18100,18100,0
20241107,124400,62440210,18100,18100,18100,18100,0
20241107,124300,62440210,18100,18100,18100,18100,0
20241107,124200,62440210,18100,18100,18100,18100,0
20241107,124100,62440210,18100,18100,18100,18100,0
20241107,124000,62440210,18100,18100,18100,18100,0
20241107,123900,62440210,18100,18100,18100,18100,0
20241107,123800,62440210,18100,18100,18100,18100,0
20241107,123700,62440210,18100,18100,18100,18100,0
20241107,123600,62440210,18100,18100,18100,18100,0
20241107,123500,62440210,18100,18100,18100,18100,0
20241107,123400,62440210,18100,18100,18100,18100,0
20241107,123300,62440210,18100,18100,18100,18100,0
20241107,123200,62440210,18100,18100,18100,18100,0
20241107,123100,62440210,18100,18100,18100,18100,0
20241107,123000,62440210,18100,18100,18100,18100,50
20241107,122900,61535210,18130,18130,18130,18130,0
20241107,122800,61535210,18130,18130,18130,18130,0
20241107,122700,61535210,18130,18130,18130,18130,0
20241107,122600,61535210,18130,18130,18130,18130,0
20241107,122500,61535210,18130,18130,18130,18130,50
20241107,122400,60628710,18130,18130,18130,18130,0
20241107,122300,60628710,18130,18130,18130,18130,0
20241107,122200,60628710,18130,18130,18130,18130,0
20241107,122100,60628710,18130,18130,18130,18130,0
20241107,122000,60628710,18130,18130,18130,18130,0
20241107,121900,60628710,18130,18130,18130,18130,0
20241107,121800,60628710,18130,18130,18130,18130,0
20241107,121700,60628710,18130,18130,18130,18130,0
20241107,121600,60628710,18130,18130,18130,18130,0
20241107,121500,60628710,18130,18130,18130,18130,0
20241107,121400,60628710,18130,18130,18130,18130,0
20241107,121300,60628710,18130,18130,18130,18130,0
20241107,121200,60628710,18130,18130,18130,18130,0
20241107,121100,60628710,18130,18130,18130,18130,0
20241107,121000,60628710,18130,18130,18130,18130,0
20241107,120900,60628710,18130,18130,18130,18130,0
20241107,120800,60628710,18130,18130,18130,18130,0
20241107,120700,60628710,18130,18130,18130,18130,0
20241107,120600,60628710,18130,18130,18130,18130,0
20241107,120500,60628710,18130,18130,18130,18130,0
20241107,120400,60628710,18130,18130,18130,18130,0
20241107,120300,60628710,18130,18130,18130,18130,0
20241107,120200,60628710,18130,18130,18130,18130,0
20241107,120100,60628710,18130,18130,18130,18130,0
20241107,120000,60628710,18130,18130,18130,18130,0
20241107,115900,60628710,18130,18130,18130,18130,0
20241107,115800,60628710,18130,18130,18130,18130,0
20241107,115700,60628710,18130,18130,18130,18130,0
20241107,115600,60628710,18130,18130,18130,18130,21
20241107,115500,60247980,18130,18130,18130,18130,1
20241107,115400,60229850,18140,18140,18140,18140,0
20241107,115300,60229850,18140,18140,18140,18140,0
20241107,115200,60229850,18140,18140,18140,18140,0
20241107,115100,60229850,18140,18140,18140,18140,0
20241107,115000,60229850,18140,18140,18140,18140,0
20241107,114900,60229850,18140,18140,18140,18140,0
20241107,114800,60229850,18140,18140,18140,18140,0
20241107,114700,60229850,18140,18140,18140,18140,0
20241107,114600,60229850,18140,18140,18140,18140,0
20241107,114500,60229850,18140,18140,18140,18140,0
20241107,114400,60229850,18140,18140,18140,18140,0
20241107,114300,60229850,18140,18140,18140,18140,0
20241107,114200,60229850,18140,18140,18140,18140,0
20241107,114100,60229850,18140,18140,18140,18140,0
20241107,114000,60229850,18140,18140,18140,18140,0
20241107,113900,60229850,18140,18140,18140,18140,0
20241107,113800,60229850,18140,18140,18140,18140,0
20241107,113700,60229850,18140,18140,18140,18140,0
20241107,113600,60229850,18140,18140,18140,18140,0
20241107,113500,60229850,18140,18140,18140,18140,0
20241107,113400,60229850,18140,18140,18140,18140,0
20241107,113300,60229850,18140,18140,18140,18140,0
20241107,113200,60229850,18140,18140,18140,18140,0
20241107,113100,60229850,18140,18140,18140,18140,0
20241107,113000,60229850,18140,18140,18140,18140,0
20241107,112900,60229850,18140,18140,18140,18140,0
20241107,112800,60229850,18140,18140,18140,18140,1
20241107,112700,60211710,18150,18150,18150,18150,0
20241107,112600,60211710,18150,18150,18150,18150,0
20241107,112500,60211710,18150,18150,18150,18150,0
20241107,112400,60211710,18150,18150,18150,18150,0
20241107,112300,60211710,18150,18150,18150,18150,0
20241107,112200,60211710,18150,18150,18150,18150,0
20241107,112100,60211710,18150,18150,18150,18150,0
20241107,112000,60211710,18150,18150,18150,18150,0
20241107,111900,60211710,18150,18150,18150,18150,0
20241107,111800,60211710,18150,18150,18150,18150,0
20241107,111700,60211710,18150,18150,18150,18150,0
20241107,111600,60211710,18150,18150,18150,18150,1
20241107,111500,60193560,18140,18140,18140,18140,0
20241107,111400,60193560,18140,18140,18140,18140,0
20241107,111300,60193560,18140,18140,18140,18140,0
20241107,111200,60193560,18140,18140,18140,18140,0
20241107,111100,60193560,18140,18140,18140,18140,0
20241107,111000,60193560,18140,18140,18140,18140,0
20241107,110900,60193560,18140,18140,18140,18140,0
20241107,110800,60193560,18140,18140,18140,18140,0
20241107,110700,60193560,18140,18140,18140,18140,0
20241107,110600,60193560,18140,18140,18140,18140,0
20241107,110500,60193560,18140,18140,18140,18140,0
20241107,110400,60193560,18140,18140,18140,18140,0
20241107,110300,60193560,18140,18140,18140,18140,0
20241107,110200,60193560,18140,18140,18140,18140,0
20241107,110100,60193560,18140,18140,18140,18140,0
20241107,110000,60193560,18140,18140,18140,18140,0
20241107,105900,60193560,18140,18140,18140,18140,0
20241107,105800,60193560,18140,18140,18140,18140,0
20241107,105700,60193560,18140,18140,18140,18140,0
20241107,105600,60193560,18140,18140,18140,18140,0
20241107,105500,60193560,18140,18140,18140,18140,0
20241107,105400,60193560,18140,18140,18140,18140,0
20241107,105300,60193560,18140,18140,18140,18140,0
20241107,105200,60193560,18140,18140,18140,18140,0
20241107,105100,60193560,18140,18140,18140,18140,0
20241107,105000,60193560,18140,18140,18140,18140,0
20241107,104900,60193560,18140,18140,18140,18140,0
20241107,104800,60193560,18140,18140,18140,18140,0
20241107,104700,60193560,18140,18140,18140,18140,0
20241107,104600,60193560,18140,18140,18140,18140,0
20241107,104500,60193560,18140,18140,18140,18140,0
20241107,104400,60193560,18140,18140,18140,18140,0
20241107,104300,60193560,18140,18140,18140,18140,0
20241107,104200,60193560,18140,18140,18140,18140,0
20241107,104100,60193560,18140,18140,18140,18140,0
20241107,104000,60193560,18140,18140,18140,18140,0
20241107,103900,60193560,18140,18140,18140,18140,0
20241107,103800,60193560,18140,18140,18140,18140,0
20241107,103700,60193560,18140,18140,18140,18140,0
20241107,103600,60193560,18140,18140,18140,18140,0
20241107,103500,60193560,18140,18140,18140,18140,0
20241107,103400,60193560,18140,18140,18140,18140,2
20241107,103300,60157280,18130,18130,18130,18130,0
20241107,103200,60157280,18130,18130,18130,18130,0
20241107,103100,60157280,18130,18130,18130,18130,50
20241107,103000,59250780,18130,18130,18130,18130,0
20241107,102900,59250780,18130,18130,18130,18130,0
20241107,102800,59250780,18130,18130,18130,18130,0
20241107,102700,59250780,18130,18130,18130,18130,0
20241107,102600,59250780,18130,18130,18130,18130,0
20241107,102500,59250780,18130,18130,18130,18130,0
20241107,102400,59250780,18130,18130,18130,18130,0
20241107,102300,59250780,18130,18130,18130,18130,0
20241107,102200,59250780,18130,18130,18130,18130,0
20241107,102100,59250780,18130,18130,18130,18130,0
20241107,102000,59250780,18130,18130,18130,18130,0
20241107,101900,59250780,18130,18130,18130,18130,0
20241107,101800,59250780,18130,18130,18130,18130,0
20241107,101700,59250780,18130,18130,18130,18130,0
20241107,101600,59250780,18130,18130,18130,18130,0
20241107,101500,59250780,18130,18130,18130,18130,0
20241107,101400,59250780,18130,18130,18130,18130,0
20241107,101300,59250780,18130,18130,18130,18130,0
20241107,101200,59250780,18130,18130,18130,18130,0
20241107,101100,59250780,18130,18130,18130,18130,0
20241107,101000,59250780,18130,18120,18130,18120,378
20241107,100900,52397990,18100,18100,18100,18100,0
20241107,100800,52397990,18100,18100,18100,18100,0
20241107,100700,52397990,18100,18100,18100,18100,0
20241107,100600,52397990,18100,18100,18100,18100,0
20241107,100500,52397990,18100,18100,18100,18100,0
20241107,100400,52397990,18100,18100,18100,18100,0
20241107,100300,52397990,18100,18100,18100,18100,0
20241107,100200,52397990,18100,18100,18100,18100,0
20241107,100100,52397990,18100,18100,18100,18100,0
20241107,100000,52397990,18100,18100,18100,18100,0
20241107,095900,52397990,18100,18100,18100,18100,0
20241107,095800,52397990,18100,18100,18100,18100,3
20241107,095700,52343690,18100,18100,18100,18100,0
20241107,095600,52343690,18100,18100,18100,18100,0
20241107,095500,52343690,18100,18100,18100,18100,0
20241107,095400,52343690,18100,18100,18100,18100,0
20241107,095300,52343690,18100,18100,18100,18100,0
20241107,095200,52343690,18100,18100,18100,18100,0
20241107,095100,52343690,18100,18100,18100,18100,0
20241107,095000,52343690,18100,18100,18100,18100,0
20241107,094900,52343690,18100,18100,18100,18100,0
20241107,094800,52343690,18100,18100,18100,18100,0
20241107,094700,52343690,18100,18100,18100,18100,0
20241107,094600,52343690,18100,18100,18100,18100,0
20241107,094500,52343690,18100,18100,18100,18100,0
20241107,094400,52343690,18100,18100,18100,18100,0
20241107,094300,52343690,18100,18100,18100,18100,0
20241107,094200,52343690,18100,18100,18100,18100,0
20241107,094100,52343690,18100,18100,18100,18100,45
20241107,094000,51529190,18100,18100,18100,18100,0
20241107,093900,51529190,18100,18100,18100,18100,734
20241107,093800,38243790,18100,18100,18100,18100,0
20241107,093700,38243790,18100,18100,18100,18100,0
20241107,093600,38243790,18100,18100,18100,18100,0
20241107,093500,38243790,18100,18100,18100,18100,0
20241107,093400,38243790,18100,18100,18100,18100,1
20241107,093300,38225690,18130,18130,18130,18130,1
20241107,093200,38207560,18100,18100,18100,18100,17
20241107,093100,37899860,18130,18130,18130,18130,0
20241107,093000,37899860,18130,18130,18130,18130,0
20241107,092900,37899860,18130,18130,18130,18130,0
20241107,092800,37899860,18130,18130,18130,18130,0
20241107,092700,37899860,18130,18130,18130,18130,0
20241107,092600,37899860,18130,18130,18130,18130,0
20241107,092500,37899860,18130,18130,18130,18130,0
20241107,092400,37899860,18130,18130,18130,18130,0
20241107,092300,37899860,18130,18130,18130,18130,0
20241107,092200,37899860,18130,18130,18130,18130,258
20241107,092100,33222320,18150,18150,18150,18150,0
20241107,092000,33222320,18150,18150,18150,18150,0
20241107,091900,33222320,18150,18150,18150,18150,2
20241107,091800,33186020,18200,18190,18200,18190,980
20241107,091700,15355010,18190,18160,18190,18160,604
20241107,091600,4370030,18100,18100,18100,18100,0
20241107,091500,4370030,18100,18100,18100,18100,20
20241107,091400,4008030,18100,18100,18100,18100,0
20241107,091300,4008030,18100,18100,18100,18100,0
20241107,091200,4008030,18100,18100,18100,18100,0
20241107,091100,4008030,18100,18100,18100,18100,0
20241107,091000,4008030,18100,18100,18100,18100,20
20241107,090900,3646030,18100,18100,18100,18100,0
20241107,090800,3646030,18100,18100,18100,18100,0
20241107,090700,3646030,18100,18100,18100,18100,42
20241107,090600,2885830,18160,18160,18170,18160,29
20241107,090500,2359150,18160,18160,18160,18160,0
20241107,090400,2359150,18160,18160,18160,18160,0
20241107,090300,2359150,18160,18160,18160,18160,0
20241107,090200,2359150,18160,18150,18160,18150,120
20241107,090100,181100,18110,18110,18110,18110,0
20241107,090000,181100,18110,18110,18110,18110,10