KissMeData/347890/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,211000,150692140,7530,7530,7530,7530,853
20231110,210900,150692140,7530,7530,7530,7530,0
20231110,210800,150692140,7530,7530,7530,7530,0
20231110,210700,150692140,7530,7530,7530,7530,0
20231110,210600,150692140,7530,7530,7530,7530,0
20231110,210500,150692140,7530,7530,7530,7530,0
20231110,210400,150692140,7530,7530,7530,7530,0
20231110,210300,150692140,7530,7530,7530,7530,0
20231110,210200,150692140,7530,7530,7530,7530,0
20231110,210100,150692140,7530,7530,7530,7530,0
20231110,210000,150692140,7530,7530,7530,7530,0
20231110,205900,150692140,7530,7530,7530,7530,0
20231110,205800,150692140,7530,7530,7530,7530,0
20231110,205700,150692140,7530,7530,7530,7530,0
20231110,205600,150692140,7530,7530,7530,7530,0
20231110,205500,150692140,7530,7530,7530,7530,0
20231110,205400,150692140,7530,7530,7530,7530,0
20231110,205300,150692140,7530,7530,7530,7530,0
20231110,205200,150692140,7530,7530,7530,7530,0
20231110,205100,150692140,7530,7530,7530,7530,0
20231110,205000,150692140,7530,7530,7530,7530,0
20231110,204900,150692140,7530,7530,7530,7530,0
20231110,204800,150692140,7530,7530,7530,7530,0
20231110,204700,150692140,7530,7530,7530,7530,0
20231110,204600,150692140,7530,7530,7530,7530,0
20231110,204500,150692140,7530,7530,7530,7530,0
20231110,204400,150692140,7530,7530,7530,7530,0
20231110,204300,150692140,7530,7530,7530,7530,0
20231110,204200,150692140,7530,7530,7530,7530,0
20231110,204100,150692140,7530,7530,7530,7530,0
20231110,204000,150692140,7530,7530,7530,7530,853
20231110,203900,150692140,7530,7530,7530,7530,0
20231110,203800,150692140,7530,7530,7530,7530,0
20231110,203700,150692140,7530,7530,7530,7530,0
20231110,203600,150692140,7530,7530,7530,7530,0
20231110,203500,150692140,7530,7530,7530,7530,0
20231110,203400,150692140,7530,7530,7530,7530,0
20231110,203300,150692140,7530,7530,7530,7530,0
20231110,203200,150692140,7530,7530,7530,7530,0
20231110,203100,150692140,7530,7530,7530,7530,0
20231110,203000,150692140,7530,7530,7530,7530,0
20231110,202900,150692140,7530,7530,7530,7530,0
20231110,202800,150692140,7530,7530,7530,7530,0
20231110,202700,150692140,7530,7530,7530,7530,0
20231110,202600,150692140,7530,7530,7530,7530,0
20231110,202500,150692140,7530,7530,7530,7530,0
20231110,202400,150692140,7530,7530,7530,7530,0
20231110,202300,150692140,7530,7530,7530,7530,0
20231110,202200,150692140,7530,7530,7530,7530,0
20231110,202100,150692140,7530,7530,7530,7530,0
20231110,202000,150692140,7530,7530,7530,7530,0
20231110,201900,150692140,7530,7530,7530,7530,0
20231110,201800,150692140,7530,7530,7530,7530,0
20231110,201700,150692140,7530,7530,7530,7530,0
20231110,201600,150692140,7530,7530,7530,7530,0
20231110,201500,150692140,7530,7530,7530,7530,0
20231110,201400,150692140,7530,7530,7530,7530,0
20231110,201300,150692140,7530,7530,7530,7530,0
20231110,201200,150692140,7530,7530,7530,7530,0
20231110,201100,150692140,7530,7530,7530,7530,0
20231110,201000,150692140,7530,7530,7530,7530,853
20231110,200900,150692140,7530,7530,7530,7530,0
20231110,200800,150692140,7530,7530,7530,7530,0
20231110,200700,150692140,7530,7530,7530,7530,0
20231110,200600,150692140,7530,7530,7530,7530,0
20231110,200500,150692140,7530,7530,7530,7530,0
20231110,200400,150692140,7530,7530,7530,7530,0
20231110,200300,150692140,7530,7530,7530,7530,0
20231110,200200,150692140,7530,7530,7530,7530,0
20231110,200100,150692140,7530,7530,7530,7530,0
20231110,200000,150692140,7530,7530,7530,7530,0
20231110,195900,150692140,7530,7530,7530,7530,0
20231110,195800,150692140,7530,7530,7530,7530,0
20231110,195700,150692140,7530,7530,7530,7530,0
20231110,195600,150692140,7530,7530,7530,7530,0
20231110,195500,150692140,7530,7530,7530,7530,0
20231110,195400,150692140,7530,7530,7530,7530,0
20231110,195300,150692140,7530,7530,7530,7530,0
20231110,195200,150692140,7530,7530,7530,7530,0
20231110,195100,150692140,7530,7530,7530,7530,0
20231110,195000,150692140,7530,7530,7530,7530,0
20231110,194900,150692140,7530,7530,7530,7530,0
20231110,194800,150692140,7530,7530,7530,7530,0
20231110,194700,150692140,7530,7530,7530,7530,0
20231110,194600,150692140,7530,7530,7530,7530,0
20231110,194500,150692140,7530,7530,7530,7530,0
20231110,194400,150692140,7530,7530,7530,7530,0
20231110,194300,150692140,7530,7530,7530,7530,0
20231110,194200,150692140,7530,7530,7530,7530,0
20231110,194100,150692140,7530,7530,7530,7530,0
20231110,194000,150692140,7530,7530,7530,7530,853
20231110,193900,150692140,7530,7530,7530,7530,0
20231110,193800,150692140,7530,7530,7530,7530,0
20231110,193700,150692140,7530,7530,7530,7530,0
20231110,193600,150692140,7530,7530,7530,7530,0
20231110,193500,150692140,7530,7530,7530,7530,0
20231110,193400,150692140,7530,7530,7530,7530,0
20231110,193300,150692140,7530,7530,7530,7530,0
20231110,193200,150692140,7530,7530,7530,7530,0
20231110,193100,150692140,7530,7530,7530,7530,0
20231110,193000,150692140,7530,7530,7530,7530,0
20231110,192900,150692140,7530,7530,7530,7530,0
20231110,192800,150692140,7530,7530,7530,7530,0
20231110,192700,150692140,7530,7530,7530,7530,0
20231110,192600,150692140,7530,7530,7530,7530,0
20231110,192500,150692140,7530,7530,7530,7530,0
20231110,192400,150692140,7530,7530,7530,7530,0
20231110,192300,150692140,7530,7530,7530,7530,0
20231110,192200,150692140,7530,7530,7530,7530,0
20231110,192100,150692140,7530,7530,7530,7530,0
20231110,192000,150692140,7530,7530,7530,7530,0
20231110,191900,150692140,7530,7530,7530,7530,0
20231110,191800,150692140,7530,7530,7530,7530,0
20231110,191700,150692140,7530,7530,7530,7530,0
20231110,191600,150692140,7530,7530,7530,7530,0
20231110,191500,150692140,7530,7530,7530,7530,0
20231110,191400,150692140,7530,7530,7530,7530,0
20231110,191300,150692140,7530,7530,7530,7530,0
20231110,191200,150692140,7530,7530,7530,7530,0
20231110,191100,150692140,7530,7530,7530,7530,0
20231110,191000,150692140,7530,7530,7530,7530,853
20231110,190900,150692140,7530,7530,7530,7530,0
20231110,190800,150692140,7530,7530,7530,7530,0
20231110,190700,150692140,7530,7530,7530,7530,0
20231110,190600,150692140,7530,7530,7530,7530,0
20231110,190500,150692140,7530,7530,7530,7530,0
20231110,190400,150692140,7530,7530,7530,7530,0
20231110,190300,150692140,7530,7530,7530,7530,0
20231110,190200,150692140,7530,7530,7530,7530,0
20231110,190100,150692140,7530,7530,7530,7530,0
20231110,190000,150692140,7530,7530,7530,7530,0
20231110,185900,150692140,7530,7530,7530,7530,0
20231110,185800,150692140,7530,7530,7530,7530,0
20231110,185700,150692140,7530,7530,7530,7530,0
20231110,185600,150692140,7530,7530,7530,7530,0
20231110,185500,150692140,7530,7530,7530,7530,0
20231110,185400,150692140,7530,7530,7530,7530,0
20231110,185300,150692140,7530,7530,7530,7530,0
20231110,185200,150692140,7530,7530,7530,7530,0
20231110,185100,150692140,7530,7530,7530,7530,0
20231110,185000,150692140,7530,7530,7530,7530,0
20231110,184900,150692140,7530,7530,7530,7530,0
20231110,184800,150692140,7530,7530,7530,7530,0
20231110,184700,150692140,7530,7530,7530,7530,0
20231110,184600,150692140,7530,7530,7530,7530,0
20231110,184500,150692140,7530,7530,7530,7530,0
20231110,184400,150692140,7530,7530,7530,7530,0
20231110,184300,150692140,7530,7530,7530,7530,0
20231110,184200,150692140,7530,7530,7530,7530,0
20231110,184100,150692140,7530,7530,7530,7530,0
20231110,184000,150692140,7530,7530,7530,7530,853
20231110,183900,150692140,7530,7530,7530,7530,0
20231110,183800,150692140,7530,7530,7530,7530,0
20231110,183700,150692140,7530,7530,7530,7530,0
20231110,183600,150692140,7530,7530,7530,7530,0
20231110,183500,150692140,7530,7530,7530,7530,0
20231110,183400,150692140,7530,7530,7530,7530,0
20231110,183300,150692140,7530,7530,7530,7530,0
20231110,183200,150692140,7530,7530,7530,7530,0
20231110,183100,150692140,7530,7530,7530,7530,0
20231110,183000,150692140,7530,7530,7530,7530,0
20231110,182900,150692140,7530,7530,7530,7530,0
20231110,182800,150692140,7530,7530,7530,7530,0
20231110,182700,150692140,7530,7530,7530,7530,0
20231110,182600,150692140,7530,7530,7530,7530,0
20231110,182500,150692140,7530,7530,7530,7530,0
20231110,182400,150692140,7530,7530,7530,7530,0
20231110,182300,150692140,7530,7530,7530,7530,0
20231110,182200,150692140,7530,7530,7530,7530,0
20231110,182100,150692140,7530,7530,7530,7530,0
20231110,182000,150692140,7530,7530,7530,7530,0
20231110,181900,150692140,7530,7530,7530,7530,0
20231110,181800,150692140,7530,7530,7530,7530,0
20231110,181700,150692140,7530,7530,7530,7530,0
20231110,181600,150692140,7530,7530,7530,7530,0
20231110,181500,150692140,7530,7530,7530,7530,0
20231110,181400,150692140,7530,7530,7530,7530,0
20231110,181300,150692140,7530,7530,7530,7530,0
20231110,181200,150692140,7530,7530,7530,7530,0
20231110,181100,150692140,7530,7530,7530,7530,0
20231110,181000,150692140,7530,7530,7530,7530,853
20231110,180900,150692140,7530,7530,7530,7530,0
20231110,180800,150692140,7530,7530,7530,7530,0
20231110,180700,150692140,7530,7530,7530,7530,0
20231110,180600,150692140,7530,7530,7530,7530,0
20231110,180500,150692140,7530,7530,7530,7530,0
20231110,180400,150692140,7530,7530,7530,7530,0
20231110,180300,150692140,7530,7530,7530,7530,0
20231110,180200,150692140,7530,7530,7530,7530,0
20231110,180100,150692140,7530,7530,7530,7530,0
20231110,180000,150692140,7530,7530,7530,7530,0
20231110,175900,150692140,7530,7530,7530,7530,0
20231110,175800,150692140,7530,7530,7530,7530,0
20231110,175700,150692140,7530,7530,7530,7530,0
20231110,175600,150692140,7530,7530,7530,7530,0
20231110,175500,150692140,7530,7530,7530,7530,0
20231110,175400,150692140,7530,7530,7530,7530,0
20231110,175300,150692140,7530,7530,7530,7530,0
20231110,175200,150692140,7530,7530,7530,7530,0
20231110,175100,150692140,7530,7530,7530,7530,0
20231110,175000,150692140,7530,7530,7530,7530,0
20231110,174900,150692140,7530,7530,7530,7530,0
20231110,174800,150692140,7530,7530,7530,7530,0
20231110,174700,150692140,7530,7530,7530,7530,0
20231110,174600,150692140,7530,7530,7530,7530,0
20231110,174500,150692140,7530,7530,7530,7530,0
20231110,174400,150692140,7530,7530,7530,7530,0
20231110,174300,150692140,7530,7530,7530,7530,0
20231110,174200,150692140,7530,7530,7530,7530,0
20231110,174100,150692140,7530,7530,7530,7530,0
20231110,174000,150692140,7530,7530,7530,7530,853
20231110,173900,150692140,7530,7530,7530,7530,0
20231110,173800,150692140,7530,7530,7530,7530,0
20231110,173700,150692140,7530,7530,7530,7530,0
20231110,173600,150692140,7530,7530,7530,7530,0
20231110,173500,150692140,7530,7530,7530,7530,0
20231110,173400,150692140,7530,7530,7530,7530,0
20231110,173300,150692140,7530,7530,7530,7530,0
20231110,173200,150692140,7530,7530,7530,7530,0
20231110,173100,150692140,7530,7530,7530,7530,0
20231110,173000,150692140,7530,7530,7530,7530,0
20231110,172900,150692140,7530,7530,7530,7530,0
20231110,172800,150692140,7530,7530,7530,7530,0
20231110,172700,150692140,7530,7530,7530,7530,0
20231110,172600,150692140,7530,7530,7530,7530,0
20231110,172500,150692140,7530,7530,7530,7530,0
20231110,172400,150692140,7530,7530,7530,7530,0
20231110,172300,150692140,7530,7530,7530,7530,0
20231110,172200,150692140,7530,7530,7530,7530,0
20231110,172100,150692140,7530,7530,7530,7530,0
20231110,172000,150692140,7530,7530,7530,7530,0
20231110,171900,150692140,7530,7530,7530,7530,0
20231110,171800,150692140,7530,7530,7530,7530,0
20231110,171700,150692140,7530,7530,7530,7530,0
20231110,171600,150692140,7530,7530,7530,7530,0
20231110,171500,150692140,7530,7530,7530,7530,0
20231110,171400,150692140,7530,7530,7530,7530,0
20231110,171300,150692140,7530,7530,7530,7530,0
20231110,171200,150692140,7530,7530,7530,7530,0
20231110,171100,150692140,7530,7530,7530,7530,0
20231110,171000,150692140,7530,7530,7530,7530,853
20231110,170900,150692140,7530,7530,7530,7530,0
20231110,170800,150692140,7530,7530,7530,7530,0
20231110,170700,150692140,7530,7530,7530,7530,0
20231110,170600,150692140,7530,7530,7530,7530,0
20231110,170500,150692140,7530,7530,7530,7530,0
20231110,170400,150692140,7530,7530,7530,7530,0
20231110,170300,150692140,7530,7530,7530,7530,0
20231110,170200,150692140,7530,7530,7530,7530,0
20231110,170100,150692140,7530,7530,7530,7530,0
20231110,170000,150692140,7530,7530,7530,7530,0
20231110,165900,150692140,7530,7530,7530,7530,0
20231110,165800,150692140,7530,7530,7530,7530,0
20231110,165700,150692140,7530,7530,7530,7530,0
20231110,165600,150692140,7530,7530,7530,7530,0
20231110,165500,150692140,7530,7530,7530,7530,0
20231110,165400,150692140,7530,7530,7530,7530,0
20231110,165300,150692140,7530,7530,7530,7530,0
20231110,165200,150692140,7530,7530,7530,7530,0
20231110,165100,150692140,7530,7530,7530,7530,0
20231110,165000,150692140,7530,7530,7530,7530,0
20231110,164900,150692140,7530,7530,7530,7530,0
20231110,164800,150692140,7530,7530,7530,7530,0
20231110,164700,150692140,7530,7530,7530,7530,0
20231110,164600,150692140,7530,7530,7530,7530,0
20231110,164500,150692140,7530,7530,7530,7530,0
20231110,164400,150692140,7530,7530,7530,7530,0
20231110,164300,150692140,7530,7530,7530,7530,0
20231110,164200,150692140,7530,7530,7530,7530,0
20231110,164100,150692140,7530,7530,7530,7530,0
20231110,164000,150692140,7530,7530,7530,7530,853
20231110,163900,150692140,7530,7530,7530,7530,0
20231110,163800,150692140,7530,7530,7530,7530,0
20231110,163700,150692140,7530,7530,7530,7530,0
20231110,163600,150692140,7530,7530,7530,7530,0
20231110,163500,150692140,7530,7530,7530,7530,0
20231110,163400,150692140,7530,7530,7530,7530,0
20231110,163300,150692140,7530,7530,7530,7530,0
20231110,163200,150692140,7530,7530,7530,7530,0
20231110,163100,150692140,7530,7530,7530,7530,0
20231110,163000,150692140,7530,7530,7530,7530,0
20231110,162900,150692140,7530,7530,7530,7530,0
20231110,162800,150692140,7530,7530,7530,7530,0
20231110,162700,150692140,7530,7530,7530,7530,0
20231110,162600,150692140,7530,7530,7530,7530,0
20231110,162500,150692140,7530,7530,7530,7530,0
20231110,162400,150692140,7530,7530,7530,7530,0
20231110,162300,150692140,7530,7530,7530,7530,0
20231110,162200,150692140,7530,7530,7530,7530,0
20231110,162100,150692140,7530,7530,7530,7530,0
20231110,162000,150692140,7530,7530,7530,7530,0
20231110,161900,150692140,7530,7530,7530,7530,0
20231110,161800,150692140,7530,7530,7530,7530,0
20231110,161700,150692140,7530,7530,7530,7530,0
20231110,161600,150692140,7530,7530,7530,7530,0
20231110,161500,150692140,7530,7530,7530,7530,0
20231110,161400,150692140,7530,7530,7530,7530,0
20231110,161300,150692140,7530,7530,7530,7530,0
20231110,161200,150692140,7530,7530,7530,7530,0
20231110,161100,150692140,7530,7530,7530,7530,0
20231110,161000,150692140,7530,7530,7530,7530,853
20231110,160900,150692140,7530,7530,7530,7530,0
20231110,160800,150692140,7530,7530,7530,7530,0
20231110,160700,150692140,7530,7530,7530,7530,0
20231110,160600,150692140,7530,7530,7530,7530,0
20231110,160500,150692140,7530,7530,7530,7530,0
20231110,160400,150692140,7530,7530,7530,7530,0
20231110,160300,150692140,7530,7530,7530,7530,0
20231110,160200,150692140,7530,7530,7530,7530,0
20231110,160100,150692140,7530,7530,7530,7530,0
20231110,160000,150692140,7530,7530,7530,7530,0
20231110,155900,150692140,7530,7530,7530,7530,0
20231110,155800,150692140,7530,7530,7530,7530,0
20231110,155700,150692140,7530,7530,7530,7530,0
20231110,155600,150692140,7530,7530,7530,7530,0
20231110,155500,150692140,7530,7530,7530,7530,0
20231110,155400,150692140,7530,7530,7530,7530,0
20231110,155300,150692140,7530,7530,7530,7530,0
20231110,155200,150692140,7530,7530,7530,7530,0
20231110,155100,150692140,7530,7530,7530,7530,0
20231110,155000,150692140,7530,7530,7530,7530,0
20231110,154900,150692140,7530,7530,7530,7530,0
20231110,154800,150692140,7530,7530,7530,7530,0
20231110,154700,150692140,7530,7530,7530,7530,0
20231110,154600,150692140,7530,7530,7530,7530,0
20231110,154500,150692140,7530,7530,7530,7530,0
20231110,154400,150692140,7530,7530,7530,7530,0
20231110,154300,150692140,7530,7530,7530,7530,0
20231110,154200,150692140,7530,7530,7530,7530,0
20231110,154100,150692140,7530,7530,7530,7530,0
20231110,154000,150692140,7530,7530,7530,7530,853
20231110,153900,150692140,7530,7530,7530,7530,0
20231110,153800,150692140,7530,7530,7530,7530,0
20231110,153700,150692140,7530,7530,7530,7530,0
20231110,153600,150692140,7530,7530,7530,7530,0
20231110,153500,150692140,7530,7530,7530,7530,0
20231110,153400,150692140,7530,7530,7530,7530,0
20231110,153300,150692140,7530,7530,7530,7530,0
20231110,153200,150692140,7530,7530,7530,7530,0
20231110,153100,150692140,7530,7530,7530,7530,0
20231110,153000,150692140,7530,7530,7530,7530,853
20231110,152900,144269050,7540,7540,7540,7540,0
20231110,152800,144269050,7540,7540,7540,7540,0
20231110,152700,144269050,7540,7540,7540,7540,0
20231110,152600,144269050,7540,7540,7540,7540,0
20231110,152500,144269050,7540,7540,7540,7540,0
20231110,152400,144269050,7540,7540,7540,7540,0
20231110,152300,144269050,7540,7540,7540,7540,0
20231110,152200,144269050,7540,7540,7540,7540,0
20231110,152100,144269050,7540,7540,7540,7540,0
20231110,152000,144269050,7540,7540,7540,7540,0
20231110,151900,144269050,7540,7480,7540,7480,1500
20231110,151800,133016000,7490,7490,7490,7490,1
20231110,151700,133008510,7490,7490,7490,7490,29
20231110,151600,132791300,7490,7490,7490,7490,0
20231110,151500,132791300,7490,7490,7490,7490,0
20231110,151400,132791300,7490,7490,7490,7490,0
20231110,151300,132791300,7490,7460,7490,7450,100
20231110,151200,132044200,7490,7490,7490,7490,23
20231110,151100,131871930,7460,7460,7460,7460,0
20231110,151000,131871930,7460,7470,7470,7460,296
20231110,150900,129662710,7490,7490,7490,7490,0
20231110,150800,129662710,7490,7480,7490,7480,50
20231110,150700,129288530,7480,7480,7480,7480,5
20231110,150600,129251130,7470,7470,7470,7470,0
20231110,150500,129251130,7470,7470,7470,7470,294
20231110,150400,127054950,7470,7470,7470,7470,2
20231110,150300,127040010,7470,7470,7470,7470,0
20231110,150200,127040010,7470,7460,7470,7460,1100
20231110,150100,118833010,7460,7460,7460,7460,3
20231110,150000,118810630,7460,7460,7460,7460,3
20231110,145900,118788250,7460,7460,7460,7460,0
20231110,145800,118788250,7460,7460,7460,7460,0
20231110,145700,118788250,7460,7460,7460,7460,2
20231110,145600,118773330,7430,7430,7430,7430,0
20231110,145500,118773330,7430,7430,7430,7430,0
20231110,145400,118773330,7430,7430,7430,7430,0
20231110,145300,118773330,7430,7430,7430,7430,0
20231110,145200,118773330,7430,7430,7430,7430,0
20231110,145100,118773330,7430,7430,7430,7430,0
20231110,145000,118773330,7430,7460,7460,7430,36
20231110,144900,118505700,7470,7460,7470,7460,13
20231110,144800,118408620,7460,7450,7460,7450,50
20231110,144700,118036100,7440,7440,7440,7440,0
20231110,144600,118036100,7440,7440,7440,7440,0
20231110,144500,118036100,7440,7440,7440,7440,0
20231110,144400,118036100,7440,7440,7440,7440,0
20231110,144300,118036100,7440,7440,7440,7440,565
20231110,144200,113832500,7440,7440,7440,7440,0
20231110,144100,113832500,7440,7440,7440,7440,0
20231110,144000,113832500,7440,7440,7440,7440,0
20231110,143900,113832500,7440,7440,7440,7440,1
20231110,143800,113825060,7420,7420,7420,7420,0
20231110,143700,113825060,7420,7420,7420,7420,0
20231110,143600,113825060,7420,7430,7430,7420,180
20231110,143500,112488870,7450,7450,7450,7450,0
20231110,143400,112488870,7450,7450,7450,7450,2
20231110,143300,112473970,7440,7440,7440,7440,0
20231110,143200,112473970,7440,7440,7440,7440,0
20231110,143100,112473970,7440,7440,7440,7440,231
20231110,143000,110755330,7440,7440,7440,7440,0
20231110,142900,110755330,7440,7440,7440,7440,10
20231110,142800,110680930,7430,7430,7430,7430,3
20231110,142700,110658640,7430,7430,7430,7430,0
20231110,142600,110658640,7430,7430,7430,7430,0
20231110,142500,110658640,7430,7440,7440,7430,5
20231110,142400,110621470,7440,7440,7440,7440,0
20231110,142300,110621470,7440,7440,7440,7440,240
20231110,142200,108835870,7440,7440,7440,7440,0
20231110,142100,108835870,7440,7440,7440,7440,0
20231110,142000,108835870,7440,7440,7440,7440,0
20231110,141900,108835870,7440,7440,7440,7440,0
20231110,141800,108835870,7440,7440,7440,7440,0
20231110,141700,108835870,7440,7440,7440,7440,1
20231110,141600,108828430,7430,7430,7430,7430,0
20231110,141500,108828430,7430,7430,7430,7430,0
20231110,141400,108828430,7430,7430,7430,7430,0
20231110,141300,108828430,7430,7430,7430,7430,0
20231110,141200,108828430,7430,7430,7430,7430,0
20231110,141100,108828430,7430,7430,7430,7430,0
20231110,141000,108828430,7430,7430,7430,7430,0
20231110,140900,108828430,7430,7430,7430,7430,0
20231110,140800,108828430,7430,7430,7430,7430,0
20231110,140700,108828430,7430,7430,7430,7430,127
20231110,140600,107884820,7420,7420,7420,7420,0
20231110,140500,107884820,7420,7420,7420,7420,0
20231110,140400,107884820,7420,7420,7420,7420,0
20231110,140300,107884820,7420,7420,7420,7420,10
20231110,140200,107810620,7420,7420,7420,7420,25
20231110,140100,107625120,7420,7410,7420,7410,221
20231110,140000,105987500,7400,7400,7400,7400,20
20231110,135900,105839500,7400,7400,7400,7400,0
20231110,135800,105839500,7400,7400,7400,7400,964
20231110,135700,98705900,7410,7410,7410,7410,0
20231110,135600,98705900,7410,7410,7410,7410,1
20231110,135500,98698490,7400,7400,7400,7400,1404
20231110,135400,88308890,7400,7400,7400,7400,0
20231110,135300,88308890,7400,7400,7400,7400,149
20231110,135200,87206290,7390,7390,7390,7390,245
20231110,135100,85395740,7400,7400,7400,7400,0
20231110,135000,85395740,7400,7400,7400,7400,25
20231110,134900,85210740,7400,7400,7400,7400,25
20231110,134800,85025740,7410,7410,7410,7410,0
20231110,134700,85025740,7410,7410,7410,7410,0
20231110,134600,85025740,7410,7410,7410,7410,0
20231110,134500,85025740,7410,7410,7410,7410,0
20231110,134400,85025740,7410,7410,7410,7410,0
20231110,134300,85025740,7410,7410,7410,7410,0
20231110,134200,85025740,7410,7410,7410,7410,0
20231110,134100,85025740,7410,7410,7410,7410,0
20231110,134000,85025740,7410,7400,7410,7400,500
20231110,133900,81323920,7390,7390,7390,7390,0
20231110,133800,81323920,7390,7390,7390,7390,0
20231110,133700,81323920,7390,7390,7390,7390,0
20231110,133600,81323920,7390,7400,7400,7390,50
20231110,133500,80954170,7390,7390,7390,7390,0
20231110,133400,80954170,7390,7390,7390,7390,0
20231110,133300,80954170,7390,7390,7390,7390,0
20231110,133200,80954170,7390,7390,7390,7390,0
20231110,133100,80954170,7390,7390,7390,7390,0
20231110,133000,80954170,7390,7390,7390,7390,0
20231110,132900,80954170,7390,7390,7390,7390,0
20231110,132800,80954170,7390,7390,7390,7390,0
20231110,132700,80954170,7390,7390,7390,7390,0
20231110,132600,80954170,7390,7390,7390,7390,0
20231110,132500,80954170,7390,7390,7390,7390,0
20231110,132400,80954170,7390,7390,7390,7390,0
20231110,132300,80954170,7390,7390,7390,7390,0
20231110,132200,80954170,7390,7390,7390,7390,4
20231110,132100,80924610,7390,7390,7390,7390,0
20231110,132000,80924610,7390,7390,7390,7390,0
20231110,131900,80924610,7390,7390,7390,7390,0
20231110,131800,80924610,7390,7390,7390,7390,0
20231110,131700,80924610,7390,7390,7390,7390,0
20231110,131600,80924610,7390,7390,7390,7390,0
20231110,131500,80924610,7390,7390,7390,7390,0
20231110,131400,80924610,7390,7390,7390,7390,0
20231110,131300,80924610,7390,7390,7390,7390,0
20231110,131200,80924610,7390,7390,7390,7390,1
20231110,131100,80917220,7390,7390,7390,7390,0
20231110,131000,80917220,7390,7390,7390,7390,0
20231110,130900,80917220,7390,7390,7390,7390,0
20231110,130800,80917220,7390,7390,7390,7390,0
20231110,130700,80917220,7390,7400,7400,7390,253
20231110,130600,79047500,7400,7400,7400,7400,0
20231110,130500,79047500,7400,7400,7400,7400,0
20231110,130400,79047500,7400,7400,7400,7400,0
20231110,130300,79047500,7400,7400,7400,7400,0
20231110,130200,79047500,7400,7400,7400,7400,0
20231110,130100,79047500,7400,7400,7400,7400,0
20231110,130000,79047500,7400,7400,7400,7400,20
20231110,125900,78899500,7400,7400,7400,7400,30
20231110,125800,78677500,7400,7400,7400,7400,0
20231110,125700,78677500,7400,7400,7400,7400,0
20231110,125600,78677500,7400,7400,7400,7400,0
20231110,125500,78677500,7400,7400,7400,7400,0
20231110,125400,78677500,7400,7400,7400,7400,1
20231110,125300,78670100,7390,7390,7390,7390,0
20231110,125200,78670100,7390,7390,7390,7390,0
20231110,125100,78670100,7390,7390,7390,7390,0
20231110,125000,78670100,7390,7390,7390,7390,10
20231110,124900,78596200,7400,7400,7400,7400,0
20231110,124800,78596200,7400,7400,7400,7400,0
20231110,124700,78596200,7400,7400,7400,7400,1
20231110,124600,78588800,7400,7400,7400,7400,0
20231110,124500,78588800,7400,7400,7400,7400,6
20231110,124400,78544400,7390,7390,7390,7390,0
20231110,124300,78544400,7390,7390,7390,7390,0
20231110,124200,78544400,7390,7390,7390,7390,3
20231110,124100,78522230,7400,7400,7400,7400,0
20231110,124000,78522230,7400,7400,7400,7400,0
20231110,123900,78522230,7400,7400,7400,7400,0
20231110,123800,78522230,7400,7400,7400,7400,2
20231110,123700,78507430,7400,7400,7400,7400,0
20231110,123600,78507430,7400,7400,7400,7400,0
20231110,123500,78507430,7400,7400,7400,7400,0
20231110,123400,78507430,7400,7400,7400,7400,0
20231110,123300,78507430,7400,7400,7400,7400,0
20231110,123200,78507430,7400,7400,7400,7400,0
20231110,123100,78507430,7400,7400,7400,7400,53
20231110,123000,78115230,7400,7400,7400,7400,0
20231110,122900,78115230,7400,7400,7400,7400,0
20231110,122800,78115230,7400,7400,7400,7400,0
20231110,122700,78115230,7400,7400,7400,7400,0
20231110,122600,78115230,7400,7400,7400,7400,4
20231110,122500,78085630,7410,7410,7410,7410,0
20231110,122400,78085630,7410,7410,7410,7410,0
20231110,122300,78085630,7410,7410,7410,7410,15
20231110,122200,77974480,7410,7410,7410,7410,1
20231110,122100,77967070,7410,7410,7410,7410,10
20231110,122000,77892970,7410,7410,7410,7410,1
20231110,121900,77885560,7410,7410,7410,7410,0
20231110,121800,77885560,7410,7410,7410,7410,0
20231110,121700,77885560,7410,7410,7410,7410,0
20231110,121600,77885560,7410,7400,7410,7400,92
20231110,121500,77204750,7400,7400,7400,7400,0
20231110,121400,77204750,7400,7400,7400,7400,0
20231110,121300,77204750,7400,7400,7400,7400,0
20231110,121200,77204750,7400,7400,7400,7400,0
20231110,121100,77204750,7400,7400,7400,7400,23
20231110,121000,77034550,7400,7400,7400,7400,12
20231110,120900,76945750,7400,7400,7400,7400,0
20231110,120800,76945750,7400,7400,7400,7400,10
20231110,120700,76871750,7400,7400,7400,7400,1
20231110,120600,76864350,7400,7400,7400,7400,1
20231110,120500,76856950,7400,7400,7400,7400,1
20231110,120400,76849550,7400,7400,7400,7400,1
20231110,120300,76842150,7400,7400,7400,7400,0
20231110,120200,76842150,7400,7400,7400,7400,8
20231110,120100,76782950,7400,7400,7400,7400,67
20231110,120000,76287150,7380,7380,7380,7380,0
20231110,115900,76287150,7380,7380,7380,7380,0
20231110,115800,76287150,7380,7380,7380,7380,0
20231110,115700,76287150,7380,7380,7380,7380,0
20231110,115600,76287150,7380,7380,7380,7380,0
20231110,115500,76287150,7380,7380,7380,7380,1
20231110,115400,76279770,7400,7400,7400,7400,0
20231110,115300,76279770,7400,7400,7400,7400,0
20231110,115200,76279770,7400,7400,7400,7400,5
20231110,115100,76242770,7400,7400,7400,7400,0
20231110,115000,76242770,7400,7400,7400,7400,0
20231110,114900,76242770,7400,7400,7400,7400,0
20231110,114800,76242770,7400,7400,7400,7400,50
20231110,114700,75872770,7400,7400,7400,7400,1
20231110,114600,75865370,7380,7380,7380,7380,0
20231110,114500,75865370,7380,7380,7380,7380,0
20231110,114400,75865370,7380,7380,7380,7380,7
20231110,114300,75813710,7380,7380,7380,7380,0
20231110,114200,75813710,7380,7380,7380,7380,17
20231110,114100,75688250,7370,7380,7380,7370,382
20231110,114000,72872550,7400,7400,7400,7400,0
20231110,113900,72872550,7400,7400,7400,7400,0
20231110,113800,72872550,7400,7400,7400,7400,0
20231110,113700,72872550,7400,7400,7400,7400,0
20231110,113600,72872550,7400,7400,7400,7400,1
20231110,113500,72865150,7400,7400,7400,7400,0
20231110,113400,72865150,7400,7400,7400,7400,0
20231110,113300,72865150,7400,7400,7400,7400,0
20231110,113200,72865150,7400,7400,7400,7400,0
20231110,113100,72865150,7400,7400,7400,7400,0
20231110,113000,72865150,7400,7400,7400,7400,0
20231110,112900,72865150,7400,7400,7400,7400,0
20231110,112800,72865150,7400,7400,7400,7400,0
20231110,112700,72865150,7400,7400,7400,7400,0
20231110,112600,72865150,7400,7400,7400,7400,0
20231110,112500,72865150,7400,7400,7400,7400,0
20231110,112400,72865150,7400,7390,7400,7380,201
20231110,112300,71381640,7400,7400,7400,7400,0
20231110,112200,71381640,7400,7400,7400,7400,6
20231110,112100,71337240,7400,7400,7400,7400,0
20231110,112000,71337240,7400,7400,7400,7400,0
20231110,111900,71337240,7400,7400,7400,7400,0
20231110,111800,71337240,7400,7400,7400,7400,0
20231110,111700,71337240,7400,7400,7400,7400,0
20231110,111600,71337240,7400,7400,7400,7400,0
20231110,111500,71337240,7400,7400,7400,7400,0
20231110,111400,71337240,7400,7400,7400,7400,20
20231110,111300,71189240,7390,7390,7390,7390,0
20231110,111200,71189240,7390,7390,7390,7390,0
20231110,111100,71189240,7390,7390,7390,7390,0
20231110,111000,71189240,7390,7390,7390,7390,132
20231110,110900,70213760,7390,7390,7390,7390,1
20231110,110800,70206370,7390,7390,7390,7390,1
20231110,110700,70198980,7380,7380,7380,7380,32
20231110,110600,69962820,7380,7390,7390,7380,439
20231110,110500,66721950,7390,7390,7390,7390,115
20231110,110400,65872100,7390,7390,7390,7390,25
20231110,110300,65687350,7400,7400,7400,7400,15
20231110,110200,65576350,7400,7400,7400,7400,5
20231110,110100,65539350,7400,7400,7400,7400,2
20231110,110000,65524550,7400,7400,7400,7400,6
20231110,105900,65480150,7400,7400,7400,7400,1
20231110,105800,65472750,7390,7390,7390,7390,16
20231110,105700,65354510,7380,7380,7380,7380,0
20231110,105600,65354510,7380,7380,7380,7380,0
20231110,105500,65354510,7380,7380,7380,7380,0
20231110,105400,65354510,7380,7380,7380,7380,0
20231110,105300,65354510,7380,7380,7380,7380,1
20231110,105200,65347130,7400,7400,7400,7400,1
20231110,105100,65339730,7380,7380,7380,7380,0
20231110,105000,65339730,7380,7380,7380,7380,0
20231110,104900,65339730,7380,7390,7390,7380,41
20231110,104800,65036790,7390,7390,7390,7390,0
20231110,104700,65036790,7390,7390,7390,7390,0
20231110,104600,65036790,7390,7390,7390,7390,0
20231110,104500,65036790,7390,7390,7390,7390,5
20231110,104400,64999840,7390,7390,7390,7390,0
20231110,104300,64999840,7390,7390,7390,7390,0
20231110,104200,64999840,7390,7390,7390,7390,1
20231110,104100,64992450,7390,7390,7390,7390,2
20231110,104000,64977670,7390,7390,7390,7390,0
20231110,103900,64977670,7390,7390,7390,7390,270
20231110,103800,62982370,7390,7390,7390,7390,30
20231110,103700,62760670,7390,7390,7390,7390,0
20231110,103600,62760670,7390,7390,7390,7390,2
20231110,103500,62745890,7400,7400,7400,7400,0
20231110,103400,62745890,7400,7400,7400,7400,4
20231110,103300,62716290,7400,7400,7400,7400,0
20231110,103200,62716290,7400,7400,7400,7400,0
20231110,103100,62716290,7400,7400,7400,7400,0
20231110,103000,62716290,7400,7400,7400,7400,0
20231110,102900,62716290,7400,7400,7400,7400,0
20231110,102800,62716290,7400,7400,7400,7400,80
20231110,102700,62124290,7400,7400,7400,7400,0
20231110,102600,62124290,7400,7400,7400,7400,0
20231110,102500,62124290,7400,7400,7400,7400,0
20231110,102400,62124290,7400,7400,7400,7400,1
20231110,102300,62116890,7390,7390,7390,7390,1
20231110,102200,62109500,7390,7390,7390,7390,1
20231110,102100,62102110,7380,7380,7380,7380,50
20231110,102000,61733110,7380,7380,7380,7380,0
20231110,101900,61733110,7380,7380,7380,7380,0
20231110,101800,61733110,7380,7380,7380,7380,0
20231110,101700,61733110,7380,7380,7380,7380,30
20231110,101600,61511710,7380,7380,7380,7380,0
20231110,101500,61511710,7380,7380,7380,7380,408
20231110,101400,58500670,7380,7370,7380,7370,80
20231110,101300,57910770,7380,7380,7380,7380,101
20231110,101200,57165390,7380,7380,7380,7380,0
20231110,101100,57165390,7380,7380,7380,7380,0
20231110,101000,57165390,7380,7380,7380,7380,3
20231110,100900,57143250,7380,7380,7380,7380,501
20231110,100800,53445870,7380,7380,7380,7370,713
20231110,100700,48190710,7410,7410,7410,7410,0
20231110,100600,48190710,7410,7410,7410,7410,0
20231110,100500,48190710,7410,7410,7410,7410,0
20231110,100400,48190710,7410,7410,7410,7410,0
20231110,100300,48190710,7410,7410,7410,7410,0
20231110,100200,48190710,7410,7410,7410,7410,0
20231110,100100,48190710,7410,7410,7410,7410,0
20231110,100000,48190710,7410,7410,7410,7410,0
20231110,095900,48190710,7410,7410,7410,7410,1
20231110,095800,48183300,7390,7420,7420,7390,2683
20231110,095700,28329810,7440,7440,7440,7440,1
20231110,095600,28322370,7440,7440,7440,7440,1
20231110,095500,28314930,7400,7400,7400,7400,0
20231110,095400,28314930,7400,7400,7400,7400,52
20231110,095300,27930130,7390,7390,7390,7390,0
20231110,095200,27930130,7390,7390,7390,7390,0
20231110,095100,27930130,7390,7390,7390,7390,0
20231110,095000,27930130,7390,7390,7390,7390,1
20231110,094900,27922740,7390,7380,7390,7380,860
20231110,094800,21570950,7380,7380,7380,7380,0
20231110,094700,21570950,7380,7380,7380,7380,50
20231110,094600,21201950,7370,7370,7370,7370,0
20231110,094500,21201950,7370,7370,7370,7370,0
20231110,094400,21201950,7370,7370,7370,7370,9
20231110,094300,21135620,7370,7370,7370,7370,436
20231110,094200,17922300,7370,7370,7370,7370,4
20231110,094100,17892820,7360,7360,7360,7360,90
20231110,094000,17230420,7370,7370,7370,7370,100
20231110,093900,16493420,7370,7370,7370,7370,0
20231110,093800,16493420,7370,7370,7370,7370,4
20231110,093700,16463940,7370,7370,7370,7370,4
20231110,093600,16434460,7380,7380,7380,7380,1
20231110,093500,16427080,7380,7370,7380,7370,37
20231110,093400,16154320,7370,7370,7370,7370,2
20231110,093300,16139580,7370,7370,7370,7360,338
20231110,093200,13650360,7380,7380,7380,7380,0
20231110,093100,13650360,7380,7380,7380,7380,0
20231110,093000,13650360,7380,7380,7380,7380,10
20231110,092900,13576560,7380,7380,7380,7380,0
20231110,092800,13576560,7380,7380,7380,7380,5
20231110,092700,13539660,7380,7380,7380,7380,0
20231110,092600,13539660,7380,7380,7380,7380,4
20231110,092500,13510140,7390,7380,7390,7370,81
20231110,092400,12912360,7380,7380,7380,7380,3
20231110,092300,12890220,7370,7390,7390,7370,517
20231110,092200,9072190,7400,7390,7400,7390,39
20231110,092100,8783620,7400,7420,7420,7400,436
20231110,092000,5555130,7420,7420,7420,7420,1
20231110,091900,5547710,7420,7420,7420,7420,6
20231110,091800,5503190,7430,7430,7430,7430,0
20231110,091700,5503190,7430,7450,7450,7430,512
20231110,091600,1698890,7460,7460,7460,7460,0
20231110,091500,1698890,7460,7460,7460,7460,11
20231110,091400,1616830,7460,7460,7460,7460,0
20231110,091300,1616830,7460,7460,7460,7460,0
20231110,091200,1616830,7460,7460,7460,7460,1
20231110,091100,1609370,7470,7470,7470,7470,0
20231110,091000,1609370,7470,7470,7470,7470,0
20231110,090900,1609370,7470,7470,7470,7470,23
20231110,090800,1437560,7490,7490,7490,7490,0
20231110,090700,1437560,7490,7490,7490,7490,2
20231110,090600,1422580,7480,7480,7480,7480,100
20231110,090500,674580,7490,7490,7490,7490,43
20231110,090400,352510,7500,7500,7500,7500,0
20231110,090300,352510,7500,7500,7500,7500,0
20231110,090200,352510,7500,7500,7500,7500,0
20231110,090100,352510,7500,7510,7510,7500,14
20231110,090000,247500,7500,7500,7500,7500,33