KissMeData/153460/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,202100,460967320,7320,7320,7320,7320,756
20231107,202000,460967320,7320,7320,7320,7320,0
20231107,201900,460967320,7320,7320,7320,7320,0
20231107,201800,460967320,7320,7320,7320,7320,0
20231107,201700,460967320,7320,7320,7320,7320,0
20231107,201600,460967320,7320,7320,7320,7320,0
20231107,201500,460967320,7320,7320,7320,7320,0
20231107,201400,460967320,7320,7320,7320,7320,0
20231107,201300,460967320,7320,7320,7320,7320,0
20231107,201200,460967320,7320,7320,7320,7320,0
20231107,201100,460967320,7320,7320,7320,7320,0
20231107,201000,460967320,7320,7320,7320,7320,0
20231107,200900,460967320,7320,7320,7320,7320,0
20231107,200800,460967320,7320,7320,7320,7320,0
20231107,200700,460967320,7320,7320,7320,7320,0
20231107,200600,460967320,7320,7320,7320,7320,0
20231107,200500,460967320,7320,7320,7320,7320,0
20231107,200400,460967320,7320,7320,7320,7320,0
20231107,200300,460967320,7320,7320,7320,7320,0
20231107,200200,460967320,7320,7320,7320,7320,0
20231107,200100,460967320,7320,7320,7320,7320,0
20231107,200000,460967320,7320,7320,7320,7320,0
20231107,195900,460967320,7320,7320,7320,7320,0
20231107,195800,460967320,7320,7320,7320,7320,0
20231107,195700,460967320,7320,7320,7320,7320,0
20231107,195600,460967320,7320,7320,7320,7320,0
20231107,195500,460967320,7320,7320,7320,7320,0
20231107,195400,460967320,7320,7320,7320,7320,0
20231107,195300,460967320,7320,7320,7320,7320,0
20231107,195200,460967320,7320,7320,7320,7320,0
20231107,195100,460967320,7320,7320,7320,7320,756
20231107,195000,460967320,7320,7320,7320,7320,0
20231107,194900,460967320,7320,7320,7320,7320,0
20231107,194800,460967320,7320,7320,7320,7320,0
20231107,194700,460967320,7320,7320,7320,7320,0
20231107,194600,460967320,7320,7320,7320,7320,0
20231107,194500,460967320,7320,7320,7320,7320,0
20231107,194400,460967320,7320,7320,7320,7320,0
20231107,194300,460967320,7320,7320,7320,7320,0
20231107,194200,460967320,7320,7320,7320,7320,0
20231107,194100,460967320,7320,7320,7320,7320,0
20231107,194000,460967320,7320,7320,7320,7320,0
20231107,193900,460967320,7320,7320,7320,7320,0
20231107,193800,460967320,7320,7320,7320,7320,0
20231107,193700,460967320,7320,7320,7320,7320,0
20231107,193600,460967320,7320,7320,7320,7320,0
20231107,193500,460967320,7320,7320,7320,7320,0
20231107,193400,460967320,7320,7320,7320,7320,0
20231107,193300,460967320,7320,7320,7320,7320,0
20231107,193200,460967320,7320,7320,7320,7320,0
20231107,193100,460967320,7320,7320,7320,7320,0
20231107,193000,460967320,7320,7320,7320,7320,0
20231107,192900,460967320,7320,7320,7320,7320,0
20231107,192800,460967320,7320,7320,7320,7320,0
20231107,192700,460967320,7320,7320,7320,7320,0
20231107,192600,460967320,7320,7320,7320,7320,0
20231107,192500,460967320,7320,7320,7320,7320,0
20231107,192400,460967320,7320,7320,7320,7320,0
20231107,192300,460967320,7320,7320,7320,7320,0
20231107,192200,460967320,7320,7320,7320,7320,0
20231107,192100,460967320,7320,7320,7320,7320,756
20231107,192000,460967320,7320,7320,7320,7320,0
20231107,191900,460967320,7320,7320,7320,7320,0
20231107,191800,460967320,7320,7320,7320,7320,0
20231107,191700,460967320,7320,7320,7320,7320,0
20231107,191600,460967320,7320,7320,7320,7320,0
20231107,191500,460967320,7320,7320,7320,7320,0
20231107,191400,460967320,7320,7320,7320,7320,0
20231107,191300,460967320,7320,7320,7320,7320,0
20231107,191200,460967320,7320,7320,7320,7320,0
20231107,191100,460967320,7320,7320,7320,7320,0
20231107,191000,460967320,7320,7320,7320,7320,0
20231107,190900,460967320,7320,7320,7320,7320,0
20231107,190800,460967320,7320,7320,7320,7320,0
20231107,190700,460967320,7320,7320,7320,7320,0
20231107,190600,460967320,7320,7320,7320,7320,0
20231107,190500,460967320,7320,7320,7320,7320,0
20231107,190400,460967320,7320,7320,7320,7320,0
20231107,190300,460967320,7320,7320,7320,7320,0
20231107,190200,460967320,7320,7320,7320,7320,0
20231107,190100,460967320,7320,7320,7320,7320,0
20231107,190000,460967320,7320,7320,7320,7320,0
20231107,185900,460967320,7320,7320,7320,7320,0
20231107,185800,460967320,7320,7320,7320,7320,0
20231107,185700,460967320,7320,7320,7320,7320,0
20231107,185600,460967320,7320,7320,7320,7320,0
20231107,185500,460967320,7320,7320,7320,7320,0
20231107,185400,460967320,7320,7320,7320,7320,0
20231107,185300,460967320,7320,7320,7320,7320,0
20231107,185200,460967320,7320,7320,7320,7320,0
20231107,185100,460967320,7320,7320,7320,7320,756
20231107,185000,460967320,7320,7320,7320,7320,0
20231107,184900,460967320,7320,7320,7320,7320,0
20231107,184800,460967320,7320,7320,7320,7320,0
20231107,184700,460967320,7320,7320,7320,7320,0
20231107,184600,460967320,7320,7320,7320,7320,0
20231107,184500,460967320,7320,7320,7320,7320,0
20231107,184400,460967320,7320,7320,7320,7320,0
20231107,184300,460967320,7320,7320,7320,7320,0
20231107,184200,460967320,7320,7320,7320,7320,0
20231107,184100,460967320,7320,7320,7320,7320,0
20231107,184000,460967320,7320,7320,7320,7320,0
20231107,183900,460967320,7320,7320,7320,7320,0
20231107,183800,460967320,7320,7320,7320,7320,0
20231107,183700,460967320,7320,7320,7320,7320,0
20231107,183600,460967320,7320,7320,7320,7320,0
20231107,183500,460967320,7320,7320,7320,7320,0
20231107,183400,460967320,7320,7320,7320,7320,0
20231107,183300,460967320,7320,7320,7320,7320,0
20231107,183200,460967320,7320,7320,7320,7320,0
20231107,183100,460967320,7320,7320,7320,7320,0
20231107,183000,460967320,7320,7320,7320,7320,0
20231107,182900,460967320,7320,7320,7320,7320,0
20231107,182800,460967320,7320,7320,7320,7320,0
20231107,182700,460967320,7320,7320,7320,7320,0
20231107,182600,460967320,7320,7320,7320,7320,0
20231107,182500,460967320,7320,7320,7320,7320,0
20231107,182400,460967320,7320,7320,7320,7320,0
20231107,182300,460967320,7320,7320,7320,7320,0
20231107,182200,460967320,7320,7320,7320,7320,0
20231107,182100,460967320,7320,7320,7320,7320,756
20231107,182000,460967320,7320,7320,7320,7320,0
20231107,181900,460967320,7320,7320,7320,7320,0
20231107,181800,460967320,7320,7320,7320,7320,0
20231107,181700,460967320,7320,7320,7320,7320,0
20231107,181600,460967320,7320,7320,7320,7320,0
20231107,181500,460967320,7320,7320,7320,7320,0
20231107,181400,460967320,7320,7320,7320,7320,0
20231107,181300,460967320,7320,7320,7320,7320,0
20231107,181200,460967320,7320,7320,7320,7320,0
20231107,181100,460967320,7320,7320,7320,7320,0
20231107,181000,460967320,7320,7320,7320,7320,0
20231107,180900,460967320,7320,7320,7320,7320,0
20231107,180800,460967320,7320,7320,7320,7320,0
20231107,180700,460967320,7320,7320,7320,7320,0
20231107,180600,460967320,7320,7320,7320,7320,0
20231107,180500,460967320,7320,7320,7320,7320,0
20231107,180400,460967320,7320,7320,7320,7320,0
20231107,180300,460967320,7320,7320,7320,7320,0
20231107,180200,460967320,7320,7320,7320,7320,0
20231107,180100,460967320,7320,7320,7320,7320,0
20231107,180000,460967320,7320,7320,7320,7320,0
20231107,175900,460967320,7320,7320,7320,7320,0
20231107,175800,460967320,7320,7320,7320,7320,0
20231107,175700,460967320,7320,7320,7320,7320,0
20231107,175600,460967320,7320,7320,7320,7320,0
20231107,175500,460967320,7320,7320,7320,7320,0
20231107,175400,460967320,7320,7320,7320,7320,0
20231107,175300,460967320,7320,7320,7320,7320,0
20231107,175200,460967320,7320,7320,7320,7320,0
20231107,175100,460967320,7320,7320,7320,7320,756
20231107,175000,460967320,7320,7320,7320,7320,0
20231107,174900,460967320,7320,7320,7320,7320,0
20231107,174800,460967320,7320,7320,7320,7320,0
20231107,174700,460967320,7320,7320,7320,7320,0
20231107,174600,460967320,7320,7320,7320,7320,0
20231107,174500,460967320,7320,7320,7320,7320,0
20231107,174400,460967320,7320,7320,7320,7320,0
20231107,174300,460967320,7320,7320,7320,7320,0
20231107,174200,460967320,7320,7320,7320,7320,0
20231107,174100,460967320,7320,7320,7320,7320,0
20231107,174000,460967320,7320,7320,7320,7320,0
20231107,173900,460967320,7320,7320,7320,7320,0
20231107,173800,460967320,7320,7320,7320,7320,0
20231107,173700,460967320,7320,7320,7320,7320,0
20231107,173600,460967320,7320,7320,7320,7320,0
20231107,173500,460967320,7320,7320,7320,7320,0
20231107,173400,460967320,7320,7320,7320,7320,0
20231107,173300,460967320,7320,7320,7320,7320,0
20231107,173200,460967320,7320,7320,7320,7320,0
20231107,173100,460967320,7320,7320,7320,7320,0
20231107,173000,460967320,7320,7320,7320,7320,0
20231107,172900,460967320,7320,7320,7320,7320,0
20231107,172800,460967320,7320,7320,7320,7320,0
20231107,172700,460967320,7320,7320,7320,7320,0
20231107,172600,460967320,7320,7320,7320,7320,0
20231107,172500,460967320,7320,7320,7320,7320,0
20231107,172400,460967320,7320,7320,7320,7320,0
20231107,172300,460967320,7320,7320,7320,7320,0
20231107,172200,460967320,7320,7320,7320,7320,0
20231107,172100,460967320,7320,7320,7320,7320,756
20231107,172000,460967320,7320,7320,7320,7320,0
20231107,171900,460967320,7320,7320,7320,7320,0
20231107,171800,460967320,7320,7320,7320,7320,0
20231107,171700,460967320,7320,7320,7320,7320,0
20231107,171600,460967320,7320,7320,7320,7320,0
20231107,171500,460967320,7320,7320,7320,7320,0
20231107,171400,460967320,7320,7320,7320,7320,0
20231107,171300,460967320,7320,7320,7320,7320,0
20231107,171200,460967320,7320,7320,7320,7320,0
20231107,171100,460967320,7320,7320,7320,7320,0
20231107,171000,460967320,7320,7320,7320,7320,0
20231107,170900,460967320,7320,7320,7320,7320,0
20231107,170800,460967320,7320,7320,7320,7320,0
20231107,170700,460967320,7320,7320,7320,7320,0
20231107,170600,460967320,7320,7320,7320,7320,0
20231107,170500,460967320,7320,7320,7320,7320,0
20231107,170400,460967320,7320,7320,7320,7320,0
20231107,170300,460967320,7320,7320,7320,7320,0
20231107,170200,460967320,7320,7320,7320,7320,0
20231107,170100,460967320,7320,7320,7320,7320,0
20231107,170000,460967320,7320,7320,7320,7320,0
20231107,165900,460967320,7320,7320,7320,7320,0
20231107,165800,460967320,7320,7320,7320,7320,0
20231107,165700,460967320,7320,7320,7320,7320,0
20231107,165600,460967320,7320,7320,7320,7320,0
20231107,165500,460967320,7320,7320,7320,7320,0
20231107,165400,460967320,7320,7320,7320,7320,0
20231107,165300,460967320,7320,7320,7320,7320,0
20231107,165200,460967320,7320,7320,7320,7320,0
20231107,165100,460967320,7320,7320,7320,7320,756
20231107,165000,460967320,7320,7320,7320,7320,0
20231107,164900,460967320,7320,7320,7320,7320,0
20231107,164800,460967320,7320,7320,7320,7320,0
20231107,164700,460967320,7320,7320,7320,7320,0
20231107,164600,460967320,7320,7320,7320,7320,0
20231107,164500,460967320,7320,7320,7320,7320,0
20231107,164400,460967320,7320,7320,7320,7320,0
20231107,164300,460967320,7320,7320,7320,7320,0
20231107,164200,460967320,7320,7320,7320,7320,0
20231107,164100,460967320,7320,7320,7320,7320,0
20231107,164000,460967320,7320,7320,7320,7320,0
20231107,163900,460967320,7320,7320,7320,7320,0
20231107,163800,460967320,7320,7320,7320,7320,0
20231107,163700,460967320,7320,7320,7320,7320,0
20231107,163600,460967320,7320,7320,7320,7320,0
20231107,163500,460967320,7320,7320,7320,7320,0
20231107,163400,460967320,7320,7320,7320,7320,0
20231107,163300,460967320,7320,7320,7320,7320,0
20231107,163200,460967320,7320,7320,7320,7320,0
20231107,163100,460967320,7320,7320,7320,7320,0
20231107,163000,460967320,7320,7320,7320,7320,0
20231107,162900,460967320,7320,7320,7320,7320,0
20231107,162800,460967320,7320,7320,7320,7320,0
20231107,162700,460967320,7320,7320,7320,7320,0
20231107,162600,460967320,7320,7320,7320,7320,0
20231107,162500,460967320,7320,7320,7320,7320,0
20231107,162400,460967320,7320,7320,7320,7320,0
20231107,162300,460967320,7320,7320,7320,7320,0
20231107,162200,460967320,7320,7320,7320,7320,0
20231107,162100,460967320,7320,7320,7320,7320,756
20231107,162000,460967320,7320,7320,7320,7320,0
20231107,161900,460967320,7320,7320,7320,7320,0
20231107,161800,460967320,7320,7320,7320,7320,0
20231107,161700,460967320,7320,7320,7320,7320,0
20231107,161600,460967320,7320,7320,7320,7320,0
20231107,161500,460967320,7320,7320,7320,7320,0
20231107,161400,460967320,7320,7320,7320,7320,0
20231107,161300,460967320,7320,7320,7320,7320,0
20231107,161200,460967320,7320,7320,7320,7320,0
20231107,161100,460967320,7320,7320,7320,7320,0
20231107,161000,460967320,7320,7320,7320,7320,0
20231107,160900,460967320,7320,7320,7320,7320,0
20231107,160800,460967320,7320,7320,7320,7320,0
20231107,160700,460967320,7320,7320,7320,7320,0
20231107,160600,460967320,7320,7320,7320,7320,0
20231107,160500,460967320,7320,7320,7320,7320,0
20231107,160400,460967320,7320,7320,7320,7320,0
20231107,160300,460967320,7320,7320,7320,7320,0
20231107,160200,460967320,7320,7320,7320,7320,0
20231107,160100,460967320,7320,7320,7320,7320,0
20231107,160000,460967320,7320,7320,7320,7320,0
20231107,155900,460967320,7320,7320,7320,7320,0
20231107,155800,460967320,7320,7320,7320,7320,0
20231107,155700,460967320,7320,7320,7320,7320,0
20231107,155600,460967320,7320,7320,7320,7320,0
20231107,155500,460967320,7320,7320,7320,7320,0
20231107,155400,460967320,7320,7320,7320,7320,0
20231107,155300,460967320,7320,7320,7320,7320,0
20231107,155200,460967320,7320,7320,7320,7320,0
20231107,155100,460967320,7320,7320,7320,7320,756
20231107,155000,460967320,7320,7320,7320,7320,0
20231107,154900,460967320,7320,7320,7320,7320,0
20231107,154800,460967320,7320,7320,7320,7320,0
20231107,154700,460967320,7320,7320,7320,7320,0
20231107,154600,460967320,7320,7320,7320,7320,0
20231107,154500,460967320,7320,7320,7320,7320,0
20231107,154400,460967320,7320,7320,7320,7320,0
20231107,154300,460967320,7320,7320,7320,7320,0
20231107,154200,460967320,7320,7320,7320,7320,0
20231107,154100,460967320,7320,7320,7320,7320,0
20231107,154000,460967320,7320,7320,7320,7320,0
20231107,153900,460967320,7320,7320,7320,7320,0
20231107,153800,460967320,7320,7320,7320,7320,0
20231107,153700,460967320,7320,7320,7320,7320,0
20231107,153600,460967320,7320,7320,7320,7320,0
20231107,153500,460967320,7320,7320,7320,7320,0
20231107,153400,460967320,7320,7320,7320,7320,0
20231107,153300,460967320,7320,7320,7320,7320,0
20231107,153200,460967320,7320,7320,7320,7320,0
20231107,153100,460967320,7320,7320,7320,7320,0
20231107,153000,460967320,7320,7320,7320,7320,756
20231107,152900,455433400,7320,7320,7320,7320,0
20231107,152800,455433400,7320,7320,7320,7320,0
20231107,152700,455433400,7320,7320,7320,7320,0
20231107,152600,455433400,7320,7320,7320,7320,0
20231107,152500,455433400,7320,7320,7320,7320,0
20231107,152400,455433400,7320,7320,7320,7320,0
20231107,152300,455433400,7320,7320,7320,7320,0
20231107,152200,455433400,7320,7320,7320,7320,0
20231107,152100,455433400,7320,7320,7320,7320,0
20231107,152000,455433400,7320,7320,7320,7320,0
20231107,151900,455433400,7320,7270,7320,7260,603
20231107,151800,451044920,7280,7280,7280,7280,0
20231107,151700,451044920,7280,7270,7280,7270,2
20231107,151600,451030370,7280,7280,7280,7280,0
20231107,151500,451030370,7280,7280,7280,7280,0
20231107,151400,451030370,7280,7280,7280,7280,0
20231107,151300,451030370,7280,7280,7280,7280,0
20231107,151200,451030370,7280,7280,7280,7280,0
20231107,151100,451030370,7280,7280,7280,7280,0
20231107,151000,451030370,7280,7280,7280,7280,2
20231107,150900,451015810,7290,7290,7290,7290,0
20231107,150800,451015810,7290,7290,7290,7290,0
20231107,150700,451015810,7290,7290,7290,7290,2
20231107,150600,451001230,7270,7290,7290,7270,82
20231107,150500,450404450,7310,7310,7310,7310,1
20231107,150400,450397140,7320,7320,7320,7320,0
20231107,150300,450397140,7320,7320,7320,7320,0
20231107,150200,450397140,7320,7320,7320,7320,0
20231107,150100,450397140,7320,7320,7320,7320,0
20231107,150000,450397140,7320,7320,7320,7320,0
20231107,145900,450397140,7320,7320,7320,7320,0
20231107,145800,450397140,7320,7320,7320,7320,0
20231107,145700,450397140,7320,7320,7320,7320,0
20231107,145600,450397140,7320,7320,7320,7320,0
20231107,145500,450397140,7320,7320,7320,7320,0
20231107,145400,450397140,7320,7320,7320,7320,0
20231107,145300,450397140,7320,7320,7320,7320,0
20231107,145200,450397140,7320,7320,7320,7320,100
20231107,145100,449665140,7320,7320,7320,7320,0
20231107,145000,449665140,7320,7320,7320,7320,0
20231107,144900,449665140,7320,7320,7320,7320,0
20231107,144800,449665140,7320,7320,7320,7320,1
20231107,144700,449657820,7310,7310,7310,7310,0
20231107,144600,449657820,7310,7310,7310,7310,0
20231107,144500,449657820,7310,7310,7310,7310,0
20231107,144400,449657820,7310,7310,7310,7310,0
20231107,144300,449657820,7310,7310,7310,7310,0
20231107,144200,449657820,7310,7310,7310,7310,0
20231107,144100,449657820,7310,7310,7310,7310,0
20231107,144000,449657820,7310,7310,7310,7310,0
20231107,143900,449657820,7310,7290,7310,7290,2
20231107,143800,449643220,7290,7290,7290,7290,0
20231107,143700,449643220,7290,7290,7290,7290,0
20231107,143600,449643220,7290,7290,7290,7290,0
20231107,143500,449643220,7290,7290,7290,7290,10
20231107,143400,449570320,7290,7290,7290,7290,0
20231107,143300,449570320,7290,7290,7290,7290,0
20231107,143200,449570320,7290,7290,7290,7290,0
20231107,143100,449570320,7290,7290,7290,7290,0
20231107,143000,449570320,7290,7290,7290,7290,1
20231107,142900,449563030,7290,7290,7290,7290,10
20231107,142800,449490130,7310,7310,7310,7310,0
20231107,142700,449490130,7310,7310,7310,7310,3
20231107,142600,449468200,7300,7300,7300,7300,0
20231107,142500,449468200,7300,7300,7300,7300,0
20231107,142400,449468200,7300,7300,7300,7300,0
20231107,142300,449468200,7300,7300,7300,7300,0
20231107,142200,449468200,7300,7300,7300,7300,0
20231107,142100,449468200,7300,7300,7300,7300,0
20231107,142000,449468200,7300,7300,7300,7300,0
20231107,141900,449468200,7300,7300,7300,7300,0
20231107,141800,449468200,7300,7300,7300,7300,0
20231107,141700,449468200,7300,7300,7300,7300,0
20231107,141600,449468200,7300,7300,7300,7300,0
20231107,141500,449468200,7300,7300,7300,7300,0
20231107,141400,449468200,7300,7300,7300,7300,0
20231107,141300,449468200,7300,7300,7300,7300,0
20231107,141200,449468200,7300,7300,7300,7300,0
20231107,141100,449468200,7300,7300,7300,7300,20
20231107,141000,449322200,7260,7290,7290,7260,109
20231107,140900,448530440,7290,7290,7290,7290,91
20231107,140800,447867050,7300,7290,7300,7290,2
20231107,140700,447852460,7290,7290,7300,7270,359
20231107,140600,445239990,7290,7290,7290,7290,95
20231107,140500,444547440,7290,7290,7290,7290,0
20231107,140400,444547440,7290,7290,7290,7290,10
20231107,140300,444474540,7290,7300,7300,7290,20
20231107,140200,444328720,7290,7290,7290,7290,0
20231107,140100,444328720,7290,7300,7310,7290,50
20231107,140000,443963900,7290,7290,7290,7290,0
20231107,135900,443963900,7290,7290,7290,7290,0
20231107,135800,443963900,7290,7290,7290,7290,0
20231107,135700,443963900,7290,7290,7290,7290,0
20231107,135600,443963900,7290,7290,7290,7290,1
20231107,135500,443956610,7290,7290,7290,7290,0
20231107,135400,443956610,7290,7290,7290,7290,0
20231107,135300,443956610,7290,7290,7290,7290,0
20231107,135200,443956610,7290,7290,7290,7290,0
20231107,135100,443956610,7290,7290,7290,7290,0
20231107,135000,443956610,7290,7290,7290,7290,0
20231107,134900,443956610,7290,7290,7290,7290,0
20231107,134800,443956610,7290,7290,7290,7290,0
20231107,134700,443956610,7290,7290,7290,7290,0
20231107,134600,443956610,7290,7290,7290,7290,0
20231107,134500,443956610,7290,7290,7290,7290,0
20231107,134400,443956610,7290,7290,7290,7290,0
20231107,134300,443956610,7290,7290,7290,7290,0
20231107,134200,443956610,7290,7290,7290,7290,0
20231107,134100,443956610,7290,7290,7290,7290,0
20231107,134000,443956610,7290,7300,7300,7290,22
20231107,133900,443796050,7260,7260,7260,7260,0
20231107,133800,443796050,7260,7260,7260,7260,0
20231107,133700,443796050,7260,7260,7260,7260,0
20231107,133600,443796050,7260,7260,7260,7260,0
20231107,133500,443796050,7260,7260,7260,7260,0
20231107,133400,443796050,7260,7260,7260,7260,0
20231107,133300,443796050,7260,7310,7310,7260,110
20231107,133200,442996510,7290,7300,7300,7290,27
20231107,133100,442799540,7290,7290,7290,7290,0
20231107,133000,442799540,7290,7310,7310,7290,138
20231107,132900,441791990,7340,7340,7340,7340,0
20231107,132800,441791990,7340,7340,7340,7340,17
20231107,132700,441667210,7350,7350,7350,7350,0
20231107,132600,441667210,7350,7350,7350,7350,10
20231107,132500,441593710,7350,7350,7350,7350,0
20231107,132400,441593710,7350,7350,7350,7350,0
20231107,132300,441593710,7350,7350,7350,7350,0
20231107,132200,441593710,7350,7350,7350,7350,0
20231107,132100,441593710,7350,7350,7350,7350,0
20231107,132000,441593710,7350,7350,7350,7350,0
20231107,131900,441593710,7350,7350,7350,7350,4
20231107,131800,441564310,7350,7350,7350,7350,0
20231107,131700,441564310,7350,7350,7350,7350,0
20231107,131600,441564310,7350,7350,7350,7350,0
20231107,131500,441564310,7350,7350,7350,7350,0
20231107,131400,441564310,7350,7350,7350,7350,0
20231107,131300,441564310,7350,7350,7350,7350,0
20231107,131200,441564310,7350,7350,7350,7350,0
20231107,131100,441564310,7350,7350,7350,7350,0
20231107,131000,441564310,7350,7350,7350,7350,8
20231107,130900,441505510,7350,7350,7350,7350,23
20231107,130800,441336460,7350,7350,7350,7350,24
20231107,130700,441160060,7350,7360,7360,7350,306
20231107,130600,438910860,7310,7300,7310,7300,189
20231107,130500,437529530,7300,7300,7300,7300,27
20231107,130400,437332430,7290,7270,7290,7270,63
20231107,130300,436873180,7270,7270,7270,7270,0
20231107,130200,436873180,7270,7270,7270,7270,0
20231107,130100,436873180,7270,7270,7270,7270,0
20231107,130000,436873180,7270,7270,7270,7270,0
20231107,125900,436873180,7270,7270,7270,7270,0
20231107,125800,436873180,7270,7270,7270,7270,0
20231107,125700,436873180,7270,7270,7270,7270,0
20231107,125600,436873180,7270,7270,7270,7270,0
20231107,125500,436873180,7270,7270,7270,7270,0
20231107,125400,436873180,7270,7270,7270,7270,0
20231107,125300,436873180,7270,7270,7270,7270,0
20231107,125200,436873180,7270,7270,7270,7270,19
20231107,125100,436735050,7270,7270,7270,7270,50
20231107,125000,436371550,7270,7270,7270,7270,40
20231107,124900,436080750,7260,7260,7260,7260,0
20231107,124800,436080750,7260,7260,7260,7260,0
20231107,124700,436080750,7260,7260,7260,7260,0
20231107,124600,436080750,7260,7260,7260,7260,0
20231107,124500,436080750,7260,7260,7260,7260,0
20231107,124400,436080750,7260,7260,7260,7260,71
20231107,124300,435565290,7270,7270,7270,7270,3
20231107,124200,435543480,7260,7260,7260,7260,0
20231107,124100,435543480,7260,7260,7260,7260,0
20231107,124000,435543480,7260,7260,7260,7260,0
20231107,123900,435543480,7260,7260,7260,7260,0
20231107,123800,435543480,7260,7260,7260,7260,0
20231107,123700,435543480,7260,7270,7270,7260,77
20231107,123600,434984450,7270,7270,7270,7270,20
20231107,123500,434839050,7270,7270,7270,7270,27
20231107,123400,434642760,7260,7270,7270,7260,147
20231107,123300,433574170,7290,7290,7290,7290,1
20231107,123200,433566880,7270,7270,7270,7270,0
20231107,123100,433566880,7270,7270,7270,7270,0
20231107,123000,433566880,7270,7270,7270,7270,0
20231107,122900,433566880,7270,7270,7270,7270,1
20231107,122800,433559610,7260,7260,7260,7260,0
20231107,122700,433559610,7260,7260,7260,7260,0
20231107,122600,433559610,7260,7260,7260,7260,0
20231107,122500,433559610,7260,7260,7260,7260,0
20231107,122400,433559610,7260,7260,7260,7260,1
20231107,122300,433552350,7300,7300,7300,7300,0
20231107,122200,433552350,7300,7300,7300,7300,0
20231107,122100,433552350,7300,7300,7300,7300,0
20231107,122000,433552350,7300,7300,7300,7300,0
20231107,121900,433552350,7300,7290,7300,7290,50
20231107,121800,433187640,7290,7260,7290,7260,2
20231107,121700,433173090,7260,7260,7260,7260,17
20231107,121600,433049670,7260,7260,7260,7260,0
20231107,121500,433049670,7260,7260,7260,7260,0
20231107,121400,433049670,7260,7260,7260,7260,1
20231107,121300,433042410,7270,7270,7270,7270,1
20231107,121200,433035140,7260,7290,7300,7260,820
20231107,121100,427065570,7340,7340,7340,7340,0
20231107,121000,427065570,7340,7340,7340,7340,0
20231107,120900,427065570,7340,7340,7340,7340,0
20231107,120800,427065570,7340,7340,7340,7340,0
20231107,120700,427065570,7340,7340,7340,7340,0
20231107,120600,427065570,7340,7340,7340,7340,0
20231107,120500,427065570,7340,7340,7340,7340,0
20231107,120400,427065570,7340,7340,7340,7340,0
20231107,120300,427065570,7340,7340,7340,7340,31
20231107,120200,426838030,7340,7340,7340,7340,0
20231107,120100,426838030,7340,7340,7340,7340,0
20231107,120000,426838030,7340,7330,7340,7330,117
20231107,115900,425980250,7300,7300,7300,7300,100
20231107,115800,425250250,7290,7290,7290,7290,0
20231107,115700,425250250,7290,7290,7290,7290,0
20231107,115600,425250250,7290,7290,7290,7290,0
20231107,115500,425250250,7290,7290,7290,7290,0
20231107,115400,425250250,7290,7330,7330,7290,356
20231107,115300,422651600,7310,7330,7330,7310,11
20231107,115200,422571170,7300,7340,7340,7300,304
20231107,115100,420341090,7380,7380,7380,7380,0
20231107,115000,420341090,7380,7380,7380,7380,0
20231107,114900,420341090,7380,7380,7380,7380,0
20231107,114800,420341090,7380,7380,7380,7380,1
20231107,114700,420333710,7340,7380,7380,7340,102
20231107,114600,419584930,7380,7380,7380,7380,2
20231107,114500,419570170,7380,7380,7380,7380,0
20231107,114400,419570170,7380,7360,7380,7350,409
20231107,114300,416563790,7360,7360,7360,7360,0
20231107,114200,416563790,7360,7380,7380,7360,134
20231107,114100,415576640,7380,7420,7420,7380,413
20231107,114000,412523660,7430,7430,7430,7430,0
20231107,113900,412523660,7430,7430,7430,7430,2
20231107,113800,412508800,7400,7400,7400,7400,50
20231107,113700,412138800,7410,7410,7410,7410,200
20231107,113600,410656800,7430,7440,7440,7410,3
20231107,113500,410634520,7440,7440,7440,7440,64
20231107,113400,410158360,7440,7440,7440,7440,0
20231107,113300,410158360,7440,7500,7500,7440,315
20231107,113200,407808120,7470,7470,7470,7470,503
20231107,113100,404050710,7480,7480,7480,7480,93
20231107,113000,403355070,7520,7520,7520,7520,0
20231107,112900,403355070,7520,7520,7520,7520,0
20231107,112800,403355070,7520,7520,7520,7520,0
20231107,112700,403355070,7520,7520,7520,7520,0
20231107,112600,403355070,7520,7520,7520,7520,0
20231107,112500,403355070,7520,7520,7520,7520,0
20231107,112400,403355070,7520,7520,7520,7520,0
20231107,112300,403355070,7520,7520,7520,7520,0
20231107,112200,403355070,7520,7520,7520,7520,0
20231107,112100,403355070,7520,7520,7520,7520,0
20231107,112000,403355070,7520,7520,7520,7520,0
20231107,111900,403355070,7520,7520,7520,7520,1
20231107,111800,403347550,7500,7510,7510,7500,195
20231107,111700,401884790,7520,7520,7520,7520,1
20231107,111600,401877270,7520,7530,7530,7520,190
20231107,111500,400448290,7570,7570,7570,7570,0
20231107,111400,400448290,7570,7570,7570,7570,0
20231107,111300,400448290,7570,7570,7570,7570,0
20231107,111200,400448290,7570,7570,7570,7570,0
20231107,111100,400448290,7570,7570,7570,7570,11
20231107,111000,400365020,7590,7580,7590,7580,10
20231107,110900,400289150,7540,7540,7540,7540,0
20231107,110800,400289150,7540,7540,7540,7540,0
20231107,110700,400289150,7540,7540,7540,7540,1
20231107,110600,400281610,7540,7540,7540,7540,5
20231107,110500,400243910,7530,7530,7530,7530,0
20231107,110400,400243910,7530,7530,7530,7530,0
20231107,110300,400243910,7530,7530,7530,7530,0
20231107,110200,400243910,7530,7530,7530,7530,7
20231107,110100,400191200,7520,7520,7520,7520,0
20231107,110000,400191200,7520,7520,7520,7520,1
20231107,105900,400183680,7510,7510,7510,7510,0
20231107,105800,400183680,7510,7470,7510,7470,589
20231107,105700,395770740,7480,7480,7480,7480,43
20231107,105600,395449100,7480,7480,7480,7480,105
20231107,105500,394663700,7480,7490,7490,7480,128
20231107,105400,393706000,7500,7500,7500,7500,103
20231107,105300,392933500,7520,7520,7520,7470,794
20231107,105200,386981570,7520,7520,7520,7520,0
20231107,105100,386981570,7520,7520,7520,7520,12
20231107,105000,386891330,7520,7520,7520,7520,59
20231107,104900,386447650,7550,7550,7550,7550,314
20231107,104800,384076950,7520,7520,7520,7520,7
20231107,104700,384024310,7530,7530,7530,7530,1
20231107,104600,384016780,7530,7520,7530,7520,14
20231107,104500,383911490,7510,7520,7520,7510,89
20231107,104400,383243080,7530,7530,7530,7530,1
20231107,104300,383235550,7550,7550,7550,7550,0
20231107,104200,383235550,7550,7550,7550,7550,0
20231107,104100,383235550,7550,7550,7550,7550,0
20231107,104000,383235550,7550,7550,7550,7550,0
20231107,103900,383235550,7550,7510,7550,7510,628
20231107,103800,378507550,7510,7540,7540,7510,900
20231107,103700,371738750,7580,7580,7580,7580,1
20231107,103600,371731170,7540,7540,7540,7540,0
20231107,103500,371731170,7540,7540,7540,7540,26
20231107,103400,371535130,7590,7530,7590,7520,1395
20231107,103300,360974570,7590,7600,7600,7590,715
20231107,103200,355547110,7590,7600,7600,7590,227
20231107,103100,353823000,7600,7620,7620,7600,199
20231107,103000,352310500,7600,7610,7620,7600,44
20231107,102900,351975780,7600,7610,7610,7600,85
20231107,102800,351329690,7590,7430,7610,7430,2875
20231107,102700,329695420,7420,7460,7470,7420,442
20231107,102600,326414840,7420,7420,7420,7420,139
20231107,102500,325383460,7410,7450,7450,7410,871
20231107,102400,318913020,7460,7480,7520,7460,356
20231107,102300,316252880,7480,7540,7540,7480,365
20231107,102200,313515050,7540,7520,7540,7500,421
20231107,102100,310345850,7540,7550,7550,7520,336
20231107,102000,307812060,7610,7510,7610,7500,729
20231107,101900,302334400,7510,7640,7640,7510,2344
20231107,101800,284574440,7640,7710,7710,7640,865
20231107,101700,277930620,7700,7770,7770,7700,1622
20231107,101600,265400740,7760,7810,7820,7760,1448
20231107,101500,254158340,7810,7760,7820,7760,695
20231107,101400,248755560,7760,7770,7830,7690,2468
20231107,101300,229639330,7770,8000,8000,7720,11144
20231107,101200,141715150,8000,7740,8000,7740,6894
20231107,101100,87527770,8000,8000,8000,8000,0
20231107,101000,87527770,8000,7550,8000,7550,7999
20231107,100900,25378820,7480,7420,7630,7420,1069
20231107,100800,17362890,7460,7460,7460,7460,260
20231107,100700,15423290,7460,7460,7460,7460,0
20231107,100600,15423290,7460,7450,7460,7450,104
20231107,100500,14648130,7420,7380,7430,7380,362
20231107,100400,11962440,7370,7370,7370,7370,1
20231107,100300,11955070,7350,7350,7350,7350,0
20231107,100200,11955070,7350,7350,7350,7350,0
20231107,100100,11955070,7350,7350,7350,7350,0
20231107,100000,11955070,7350,7350,7350,7350,0
20231107,095900,11955070,7350,7350,7350,7350,0
20231107,095800,11955070,7350,7350,7350,7350,0
20231107,095700,11955070,7350,7350,7350,7350,0
20231107,095600,11955070,7350,7350,7350,7350,1
20231107,095500,11947720,7340,7340,7340,7340,0
20231107,095400,11947720,7340,7340,7340,7340,0
20231107,095300,11947720,7340,7340,7340,7340,0
20231107,095200,11947720,7340,7340,7340,7340,0
20231107,095100,11947720,7340,7340,7340,7340,0
20231107,095000,11947720,7340,7340,7340,7340,0
20231107,094900,11947720,7340,7340,7340,7340,0
20231107,094800,11947720,7340,7340,7340,7340,0
20231107,094700,11947720,7340,7340,7340,7340,0
20231107,094600,11947720,7340,7340,7340,7340,0
20231107,094500,11947720,7340,7340,7340,7340,0
20231107,094400,11947720,7340,7340,7340,7340,0
20231107,094300,11947720,7340,7340,7340,7340,0
20231107,094200,11947720,7340,7340,7340,7340,0
20231107,094100,11947720,7340,7340,7340,7340,0
20231107,094000,11947720,7340,7340,7340,7340,0
20231107,093900,11947720,7340,7340,7340,7340,0
20231107,093800,11947720,7340,7340,7340,7340,50
20231107,093700,11580720,7370,7370,7370,7370,0
20231107,093600,11580720,7370,7370,7370,7370,0
20231107,093500,11580720,7370,7370,7370,7370,0
20231107,093400,11580720,7370,7370,7370,7370,0
20231107,093300,11580720,7370,7370,7370,7370,0
20231107,093200,11580720,7370,7370,7370,7370,282
20231107,093100,9502380,7370,7370,7370,7370,0
20231107,093000,9502380,7370,7370,7370,7370,186
20231107,092900,8131560,7370,7370,7370,7370,0
20231107,092800,8131560,7370,7370,7370,7370,0
20231107,092700,8131560,7370,7370,7370,7370,60
20231107,092600,7689360,7420,7420,7420,7420,0
20231107,092500,7689360,7420,7420,7420,7420,0
20231107,092400,7689360,7420,7420,7420,7420,1
20231107,092300,7681940,7370,7370,7370,7370,272
20231107,092200,5677300,7370,7370,7370,7370,0
20231107,092100,5677300,7370,7370,7370,7370,0
20231107,092000,5677300,7370,7370,7370,7370,66
20231107,091900,5190880,7340,7340,7340,7340,0
20231107,091800,5190880,7340,7340,7340,7340,0
20231107,091700,5190880,7340,7340,7340,7340,0
20231107,091600,5190880,7340,7370,7370,7340,110
20231107,091500,4383420,7420,7370,7420,7370,273
20231107,091400,2371360,7420,7420,7420,7420,0
20231107,091300,2371360,7420,7420,7420,7420,0
20231107,091200,2371360,7420,7420,7420,7420,0
20231107,091100,2371360,7420,7420,7420,7420,0
20231107,091000,2371360,7420,7420,7420,7420,0
20231107,090900,2371360,7420,7420,7420,7420,0
20231107,090800,2371360,7420,7420,7420,7420,0
20231107,090700,2371360,7420,7420,7420,7420,0
20231107,090600,2371360,7420,7410,7420,7410,90
20231107,090500,1703570,7420,7420,7420,7420,0
20231107,090400,1703570,7420,7420,7420,7420,1
20231107,090300,1696150,7450,7450,7450,7450,0
20231107,090200,1696150,7450,7450,7450,7450,0
20231107,090100,1696150,7450,7450,7450,7450,0
20231107,090000,1696150,7450,7340,7450,7340,231