KissMeData/383800/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,211900,504303350,7120,7120,7120,7120,1720
20231106,211800,504303350,7120,7120,7120,7120,0
20231106,211700,504303350,7120,7120,7120,7120,0
20231106,211600,504303350,7120,7120,7120,7120,0
20231106,211500,504303350,7120,7120,7120,7120,0
20231106,211400,504303350,7120,7120,7120,7120,0
20231106,211300,504303350,7120,7120,7120,7120,0
20231106,211200,504303350,7120,7120,7120,7120,0
20231106,211100,504303350,7120,7120,7120,7120,0
20231106,211000,504303350,7120,7120,7120,7120,0
20231106,210900,504303350,7120,7120,7120,7120,0
20231106,210800,504303350,7120,7120,7120,7120,0
20231106,210700,504303350,7120,7120,7120,7120,0
20231106,210600,504303350,7120,7120,7120,7120,0
20231106,210500,504303350,7120,7120,7120,7120,0
20231106,210400,504303350,7120,7120,7120,7120,0
20231106,210300,504303350,7120,7120,7120,7120,0
20231106,210200,504303350,7120,7120,7120,7120,0
20231106,210100,504303350,7120,7120,7120,7120,0
20231106,210000,504303350,7120,7120,7120,7120,0
20231106,205900,504303350,7120,7120,7120,7120,0
20231106,205800,504303350,7120,7120,7120,7120,0
20231106,205700,504303350,7120,7120,7120,7120,0
20231106,205600,504303350,7120,7120,7120,7120,0
20231106,205500,504303350,7120,7120,7120,7120,0
20231106,205400,504303350,7120,7120,7120,7120,0
20231106,205300,504303350,7120,7120,7120,7120,0
20231106,205200,504303350,7120,7120,7120,7120,0
20231106,205100,504303350,7120,7120,7120,7120,0
20231106,205000,504303350,7120,7120,7120,7120,0
20231106,204900,504303350,7120,7120,7120,7120,1720
20231106,204800,504303350,7120,7120,7120,7120,0
20231106,204700,504303350,7120,7120,7120,7120,0
20231106,204600,504303350,7120,7120,7120,7120,0
20231106,204500,504303350,7120,7120,7120,7120,0
20231106,204400,504303350,7120,7120,7120,7120,0
20231106,204300,504303350,7120,7120,7120,7120,0
20231106,204200,504303350,7120,7120,7120,7120,0
20231106,204100,504303350,7120,7120,7120,7120,0
20231106,204000,504303350,7120,7120,7120,7120,0
20231106,203900,504303350,7120,7120,7120,7120,0
20231106,203800,504303350,7120,7120,7120,7120,0
20231106,203700,504303350,7120,7120,7120,7120,0
20231106,203600,504303350,7120,7120,7120,7120,0
20231106,203500,504303350,7120,7120,7120,7120,0
20231106,203400,504303350,7120,7120,7120,7120,0
20231106,203300,504303350,7120,7120,7120,7120,0
20231106,203200,504303350,7120,7120,7120,7120,0
20231106,203100,504303350,7120,7120,7120,7120,0
20231106,203000,504303350,7120,7120,7120,7120,0
20231106,202900,504303350,7120,7120,7120,7120,0
20231106,202800,504303350,7120,7120,7120,7120,0
20231106,202700,504303350,7120,7120,7120,7120,0
20231106,202600,504303350,7120,7120,7120,7120,0
20231106,202500,504303350,7120,7120,7120,7120,0
20231106,202400,504303350,7120,7120,7120,7120,0
20231106,202300,504303350,7120,7120,7120,7120,0
20231106,202200,504303350,7120,7120,7120,7120,0
20231106,202100,504303350,7120,7120,7120,7120,0
20231106,202000,504303350,7120,7120,7120,7120,0
20231106,201900,504303350,7120,7120,7120,7120,1720
20231106,201800,504303350,7120,7120,7120,7120,0
20231106,201700,504303350,7120,7120,7120,7120,0
20231106,201600,504303350,7120,7120,7120,7120,0
20231106,201500,504303350,7120,7120,7120,7120,0
20231106,201400,504303350,7120,7120,7120,7120,0
20231106,201300,504303350,7120,7120,7120,7120,0
20231106,201200,504303350,7120,7120,7120,7120,0
20231106,201100,504303350,7120,7120,7120,7120,0
20231106,201000,504303350,7120,7120,7120,7120,0
20231106,200900,504303350,7120,7120,7120,7120,0
20231106,200800,504303350,7120,7120,7120,7120,0
20231106,200700,504303350,7120,7120,7120,7120,0
20231106,200600,504303350,7120,7120,7120,7120,0
20231106,200500,504303350,7120,7120,7120,7120,0
20231106,200400,504303350,7120,7120,7120,7120,0
20231106,200300,504303350,7120,7120,7120,7120,0
20231106,200200,504303350,7120,7120,7120,7120,0
20231106,200100,504303350,7120,7120,7120,7120,0
20231106,200000,504303350,7120,7120,7120,7120,0
20231106,195900,504303350,7120,7120,7120,7120,0
20231106,195800,504303350,7120,7120,7120,7120,0
20231106,195700,504303350,7120,7120,7120,7120,0
20231106,195600,504303350,7120,7120,7120,7120,0
20231106,195500,504303350,7120,7120,7120,7120,0
20231106,195400,504303350,7120,7120,7120,7120,0
20231106,195300,504303350,7120,7120,7120,7120,0
20231106,195200,504303350,7120,7120,7120,7120,0
20231106,195100,504303350,7120,7120,7120,7120,0
20231106,195000,504303350,7120,7120,7120,7120,0
20231106,194900,504303350,7120,7120,7120,7120,1720
20231106,194800,504303350,7120,7120,7120,7120,0
20231106,194700,504303350,7120,7120,7120,7120,0
20231106,194600,504303350,7120,7120,7120,7120,0
20231106,194500,504303350,7120,7120,7120,7120,0
20231106,194400,504303350,7120,7120,7120,7120,0
20231106,194300,504303350,7120,7120,7120,7120,0
20231106,194200,504303350,7120,7120,7120,7120,0
20231106,194100,504303350,7120,7120,7120,7120,0
20231106,194000,504303350,7120,7120,7120,7120,0
20231106,193900,504303350,7120,7120,7120,7120,0
20231106,193800,504303350,7120,7120,7120,7120,0
20231106,193700,504303350,7120,7120,7120,7120,0
20231106,193600,504303350,7120,7120,7120,7120,0
20231106,193500,504303350,7120,7120,7120,7120,0
20231106,193400,504303350,7120,7120,7120,7120,0
20231106,193300,504303350,7120,7120,7120,7120,0
20231106,193200,504303350,7120,7120,7120,7120,0
20231106,193100,504303350,7120,7120,7120,7120,0
20231106,193000,504303350,7120,7120,7120,7120,0
20231106,192900,504303350,7120,7120,7120,7120,0
20231106,192800,504303350,7120,7120,7120,7120,0
20231106,192700,504303350,7120,7120,7120,7120,0
20231106,192600,504303350,7120,7120,7120,7120,0
20231106,192500,504303350,7120,7120,7120,7120,0
20231106,192400,504303350,7120,7120,7120,7120,0
20231106,192300,504303350,7120,7120,7120,7120,0
20231106,192200,504303350,7120,7120,7120,7120,0
20231106,192100,504303350,7120,7120,7120,7120,0
20231106,192000,504303350,7120,7120,7120,7120,0
20231106,191900,504303350,7120,7120,7120,7120,1720
20231106,191800,504303350,7120,7120,7120,7120,0
20231106,191700,504303350,7120,7120,7120,7120,0
20231106,191600,504303350,7120,7120,7120,7120,0
20231106,191500,504303350,7120,7120,7120,7120,0
20231106,191400,504303350,7120,7120,7120,7120,0
20231106,191300,504303350,7120,7120,7120,7120,0
20231106,191200,504303350,7120,7120,7120,7120,0
20231106,191100,504303350,7120,7120,7120,7120,0
20231106,191000,504303350,7120,7120,7120,7120,0
20231106,190900,504303350,7120,7120,7120,7120,0
20231106,190800,504303350,7120,7120,7120,7120,0
20231106,190700,504303350,7120,7120,7120,7120,0
20231106,190600,504303350,7120,7120,7120,7120,0
20231106,190500,504303350,7120,7120,7120,7120,0
20231106,190400,504303350,7120,7120,7120,7120,0
20231106,190300,504303350,7120,7120,7120,7120,0
20231106,190200,504303350,7120,7120,7120,7120,0
20231106,190100,504303350,7120,7120,7120,7120,0
20231106,190000,504303350,7120,7120,7120,7120,0
20231106,185900,504303350,7120,7120,7120,7120,0
20231106,185800,504303350,7120,7120,7120,7120,0
20231106,185700,504303350,7120,7120,7120,7120,0
20231106,185600,504303350,7120,7120,7120,7120,0
20231106,185500,504303350,7120,7120,7120,7120,0
20231106,185400,504303350,7120,7120,7120,7120,0
20231106,185300,504303350,7120,7120,7120,7120,0
20231106,185200,504303350,7120,7120,7120,7120,0
20231106,185100,504303350,7120,7120,7120,7120,0
20231106,185000,504303350,7120,7120,7120,7120,0
20231106,184900,504303350,7120,7120,7120,7120,1720
20231106,184800,504303350,7120,7120,7120,7120,0
20231106,184700,504303350,7120,7120,7120,7120,0
20231106,184600,504303350,7120,7120,7120,7120,0
20231106,184500,504303350,7120,7120,7120,7120,0
20231106,184400,504303350,7120,7120,7120,7120,0
20231106,184300,504303350,7120,7120,7120,7120,0
20231106,184200,504303350,7120,7120,7120,7120,0
20231106,184100,504303350,7120,7120,7120,7120,0
20231106,184000,504303350,7120,7120,7120,7120,0
20231106,183900,504303350,7120,7120,7120,7120,0
20231106,183800,504303350,7120,7120,7120,7120,0
20231106,183700,504303350,7120,7120,7120,7120,0
20231106,183600,504303350,7120,7120,7120,7120,0
20231106,183500,504303350,7120,7120,7120,7120,0
20231106,183400,504303350,7120,7120,7120,7120,0
20231106,183300,504303350,7120,7120,7120,7120,0
20231106,183200,504303350,7120,7120,7120,7120,0
20231106,183100,504303350,7120,7120,7120,7120,0
20231106,183000,504303350,7120,7120,7120,7120,0
20231106,182900,504303350,7120,7120,7120,7120,0
20231106,182800,504303350,7120,7120,7120,7120,0
20231106,182700,504303350,7120,7120,7120,7120,0
20231106,182600,504303350,7120,7120,7120,7120,0
20231106,182500,504303350,7120,7120,7120,7120,0
20231106,182400,504303350,7120,7120,7120,7120,0
20231106,182300,504303350,7120,7120,7120,7120,0
20231106,182200,504303350,7120,7120,7120,7120,0
20231106,182100,504303350,7120,7120,7120,7120,0
20231106,182000,504303350,7120,7120,7120,7120,0
20231106,181900,504303350,7120,7120,7120,7120,1720
20231106,181800,504303350,7120,7120,7120,7120,0
20231106,181700,504303350,7120,7120,7120,7120,0
20231106,181600,504303350,7120,7120,7120,7120,0
20231106,181500,504303350,7120,7120,7120,7120,0
20231106,181400,504303350,7120,7120,7120,7120,0
20231106,181300,504303350,7120,7120,7120,7120,0
20231106,181200,504303350,7120,7120,7120,7120,0
20231106,181100,504303350,7120,7120,7120,7120,0
20231106,181000,504303350,7120,7120,7120,7120,0
20231106,180900,504303350,7120,7120,7120,7120,0
20231106,180800,504303350,7120,7120,7120,7120,0
20231106,180700,504303350,7120,7120,7120,7120,0
20231106,180600,504303350,7120,7120,7120,7120,0
20231106,180500,504303350,7120,7120,7120,7120,0
20231106,180400,504303350,7120,7120,7120,7120,0
20231106,180300,504303350,7120,7120,7120,7120,0
20231106,180200,504303350,7120,7120,7120,7120,0
20231106,180100,504303350,7120,7120,7120,7120,0
20231106,180000,504303350,7120,7120,7120,7120,0
20231106,175900,504303350,7120,7120,7120,7120,0
20231106,175800,504303350,7120,7120,7120,7120,0
20231106,175700,504303350,7120,7120,7120,7120,0
20231106,175600,504303350,7120,7120,7120,7120,0
20231106,175500,504303350,7120,7120,7120,7120,0
20231106,175400,504303350,7120,7120,7120,7120,0
20231106,175300,504303350,7120,7120,7120,7120,0
20231106,175200,504303350,7120,7120,7120,7120,0
20231106,175100,504303350,7120,7120,7120,7120,0
20231106,175000,504303350,7120,7120,7120,7120,0
20231106,174900,504303350,7120,7120,7120,7120,1720
20231106,174800,504303350,7120,7120,7120,7120,0
20231106,174700,504303350,7120,7120,7120,7120,0
20231106,174600,504303350,7120,7120,7120,7120,0
20231106,174500,504303350,7120,7120,7120,7120,0
20231106,174400,504303350,7120,7120,7120,7120,0
20231106,174300,504303350,7120,7120,7120,7120,0
20231106,174200,504303350,7120,7120,7120,7120,0
20231106,174100,504303350,7120,7120,7120,7120,0
20231106,174000,504303350,7120,7120,7120,7120,0
20231106,173900,504303350,7120,7120,7120,7120,0
20231106,173800,504303350,7120,7120,7120,7120,0
20231106,173700,504303350,7120,7120,7120,7120,0
20231106,173600,504303350,7120,7120,7120,7120,0
20231106,173500,504303350,7120,7120,7120,7120,0
20231106,173400,504303350,7120,7120,7120,7120,0
20231106,173300,504303350,7120,7120,7120,7120,0
20231106,173200,504303350,7120,7120,7120,7120,0
20231106,173100,504303350,7120,7120,7120,7120,0
20231106,173000,504303350,7120,7120,7120,7120,0
20231106,172900,504303350,7120,7120,7120,7120,0
20231106,172800,504303350,7120,7120,7120,7120,0
20231106,172700,504303350,7120,7120,7120,7120,0
20231106,172600,504303350,7120,7120,7120,7120,0
20231106,172500,504303350,7120,7120,7120,7120,0
20231106,172400,504303350,7120,7120,7120,7120,0
20231106,172300,504303350,7120,7120,7120,7120,0
20231106,172200,504303350,7120,7120,7120,7120,0
20231106,172100,504303350,7120,7120,7120,7120,0
20231106,172000,504303350,7120,7120,7120,7120,0
20231106,171900,504303350,7120,7120,7120,7120,1720
20231106,171800,504303350,7120,7120,7120,7120,0
20231106,171700,504303350,7120,7120,7120,7120,0
20231106,171600,504303350,7120,7120,7120,7120,0
20231106,171500,504303350,7120,7120,7120,7120,0
20231106,171400,504303350,7120,7120,7120,7120,0
20231106,171300,504303350,7120,7120,7120,7120,0
20231106,171200,504303350,7120,7120,7120,7120,0
20231106,171100,504303350,7120,7120,7120,7120,0
20231106,171000,504303350,7120,7120,7120,7120,0
20231106,170900,504303350,7120,7120,7120,7120,0
20231106,170800,504303350,7120,7120,7120,7120,0
20231106,170700,504303350,7120,7120,7120,7120,0
20231106,170600,504303350,7120,7120,7120,7120,0
20231106,170500,504303350,7120,7120,7120,7120,0
20231106,170400,504303350,7120,7120,7120,7120,0
20231106,170300,504303350,7120,7120,7120,7120,0
20231106,170200,504303350,7120,7120,7120,7120,0
20231106,170100,504303350,7120,7120,7120,7120,0
20231106,170000,504303350,7120,7120,7120,7120,0
20231106,165900,504303350,7120,7120,7120,7120,0
20231106,165800,504303350,7120,7120,7120,7120,0
20231106,165700,504303350,7120,7120,7120,7120,0
20231106,165600,504303350,7120,7120,7120,7120,0
20231106,165500,504303350,7120,7120,7120,7120,0
20231106,165400,504303350,7120,7120,7120,7120,0
20231106,165300,504303350,7120,7120,7120,7120,0
20231106,165200,504303350,7120,7120,7120,7120,0
20231106,165100,504303350,7120,7120,7120,7120,0
20231106,165000,504303350,7120,7120,7120,7120,0
20231106,164900,504303350,7120,7120,7120,7120,1720
20231106,164800,504303350,7120,7120,7120,7120,0
20231106,164700,504303350,7120,7120,7120,7120,0
20231106,164600,504303350,7120,7120,7120,7120,0
20231106,164500,504303350,7120,7120,7120,7120,0
20231106,164400,504303350,7120,7120,7120,7120,0
20231106,164300,504303350,7120,7120,7120,7120,0
20231106,164200,504303350,7120,7120,7120,7120,0
20231106,164100,504303350,7120,7120,7120,7120,0
20231106,164000,504303350,7120,7120,7120,7120,0
20231106,163900,504303350,7120,7120,7120,7120,0
20231106,163800,504303350,7120,7120,7120,7120,0
20231106,163700,504303350,7120,7120,7120,7120,0
20231106,163600,504303350,7120,7120,7120,7120,0
20231106,163500,504303350,7120,7120,7120,7120,0
20231106,163400,504303350,7120,7120,7120,7120,0
20231106,163300,504303350,7120,7120,7120,7120,0
20231106,163200,504303350,7120,7120,7120,7120,0
20231106,163100,504303350,7120,7120,7120,7120,0
20231106,163000,504303350,7120,7120,7120,7120,0
20231106,162900,504303350,7120,7120,7120,7120,0
20231106,162800,504303350,7120,7120,7120,7120,0
20231106,162700,504303350,7120,7120,7120,7120,0
20231106,162600,504303350,7120,7120,7120,7120,0
20231106,162500,504303350,7120,7120,7120,7120,0
20231106,162400,504303350,7120,7120,7120,7120,0
20231106,162300,504303350,7120,7120,7120,7120,0
20231106,162200,504303350,7120,7120,7120,7120,0
20231106,162100,504303350,7120,7120,7120,7120,0
20231106,162000,504303350,7120,7120,7120,7120,0
20231106,161900,504303350,7120,7120,7120,7120,1720
20231106,161800,504303350,7120,7120,7120,7120,0
20231106,161700,504303350,7120,7120,7120,7120,0
20231106,161600,504303350,7120,7120,7120,7120,0
20231106,161500,504303350,7120,7120,7120,7120,0
20231106,161400,504303350,7120,7120,7120,7120,0
20231106,161300,504303350,7120,7120,7120,7120,0
20231106,161200,504303350,7120,7120,7120,7120,0
20231106,161100,504303350,7120,7120,7120,7120,0
20231106,161000,504303350,7120,7120,7120,7120,0
20231106,160900,504303350,7120,7120,7120,7120,0
20231106,160800,504303350,7120,7120,7120,7120,0
20231106,160700,504303350,7120,7120,7120,7120,0
20231106,160600,504303350,7120,7120,7120,7120,0
20231106,160500,504303350,7120,7120,7120,7120,0
20231106,160400,504303350,7120,7120,7120,7120,0
20231106,160300,504303350,7120,7120,7120,7120,0
20231106,160200,504303350,7120,7120,7120,7120,0
20231106,160100,504303350,7120,7120,7120,7120,0
20231106,160000,504303350,7120,7120,7120,7120,0
20231106,155900,504303350,7120,7120,7120,7120,0
20231106,155800,504303350,7120,7120,7120,7120,0
20231106,155700,504303350,7120,7120,7120,7120,0
20231106,155600,504303350,7120,7120,7120,7120,0
20231106,155500,504303350,7120,7120,7120,7120,0
20231106,155400,504303350,7120,7120,7120,7120,0
20231106,155300,504303350,7120,7120,7120,7120,0
20231106,155200,504303350,7120,7120,7120,7120,0
20231106,155100,504303350,7120,7120,7120,7120,0
20231106,155000,504303350,7120,7120,7120,7120,0
20231106,154900,504303350,7120,7120,7120,7120,1720
20231106,154800,504303350,7120,7120,7120,7120,0
20231106,154700,504303350,7120,7120,7120,7120,0
20231106,154600,504303350,7120,7120,7120,7120,0
20231106,154500,504303350,7120,7120,7120,7120,0
20231106,154400,504303350,7120,7120,7120,7120,0
20231106,154300,504303350,7120,7120,7120,7120,0
20231106,154200,504303350,7120,7120,7120,7120,0
20231106,154100,504303350,7120,7120,7120,7120,0
20231106,154000,504303350,7120,7120,7120,7120,0
20231106,153900,504303350,7120,7120,7120,7120,0
20231106,153800,504303350,7120,7120,7120,7120,0
20231106,153700,504303350,7120,7120,7120,7120,0
20231106,153600,504303350,7120,7120,7120,7120,0
20231106,153500,504303350,7120,7120,7120,7120,0
20231106,153400,504303350,7120,7120,7120,7120,0
20231106,153300,504303350,7120,7120,7120,7120,0
20231106,153200,504303350,7120,7120,7120,7120,0
20231106,153100,504303350,7120,7120,7120,7120,0
20231106,153000,504303350,7120,7120,7120,7120,1720
20231106,152900,492056950,7140,7140,7140,7140,0
20231106,152800,492056950,7140,7140,7140,7140,0
20231106,152700,492056950,7140,7140,7140,7140,0
20231106,152600,492056950,7140,7140,7140,7140,0
20231106,152500,492056950,7140,7140,7140,7140,0
20231106,152400,492056950,7140,7140,7140,7140,0
20231106,152300,492056950,7140,7140,7140,7140,0
20231106,152200,492056950,7140,7140,7140,7140,0
20231106,152100,492056950,7140,7140,7140,7140,0
20231106,152000,492056950,7140,7140,7140,7140,0
20231106,151900,492056950,7140,7130,7140,7130,65
20231106,151800,491593060,7140,7120,7140,7120,1327
20231106,151700,482132230,7130,7130,7140,7130,122
20231106,151600,481262340,7140,7120,7140,7120,83
20231106,151500,480671340,7140,7130,7140,7120,79
20231106,151400,480108230,7120,7130,7140,7120,144
20231106,151300,479081660,7140,7130,7140,7130,85
20231106,151200,478475520,7140,7150,7150,7130,129
20231106,151100,477554600,7150,7150,7150,7140,71
20231106,151000,477047510,7150,7150,7150,7150,1
20231106,150900,477040360,7150,7150,7150,7140,106
20231106,150800,476283470,7150,7140,7150,7140,233
20231106,150700,474619810,7150,7150,7150,7150,2
20231106,150600,474605510,7150,7150,7150,7150,4
20231106,150500,474576910,7150,7150,7150,7150,2
20231106,150400,474562610,7150,7140,7150,7140,197
20231106,150300,473156000,7140,7140,7140,7140,4
20231106,150200,473127440,7140,7150,7150,7140,98
20231106,150100,472427700,7150,7150,7150,7150,2
20231106,150000,472413400,7150,7130,7150,7130,174
20231106,145900,471170540,7150,7150,7150,7150,2
20231106,145800,471156240,7150,7150,7150,7130,91
20231106,145700,470506790,7150,7150,7150,7140,314
20231106,145600,468264590,7150,7150,7150,7130,117
20231106,145500,467429450,7150,7130,7150,7130,138
20231106,145400,466443450,7150,7150,7150,7150,5
20231106,145300,466407700,7150,7150,7150,7130,38
20231106,145200,466136360,7140,7140,7150,7140,12
20231106,145100,466050670,7150,7130,7150,7130,42
20231106,145000,465751110,7150,7150,7160,7140,364
20231106,144900,463149730,7160,7150,7160,7150,1831
20231106,144800,450058030,7150,7150,7150,7130,40
20231106,144700,449772730,7150,7150,7150,7150,2
20231106,144600,449758430,7150,7150,7150,7130,38
20231106,144500,449487430,7150,7130,7150,7130,64
20231106,144400,449030790,7140,7140,7140,7140,202
20231106,144300,447588510,7140,7130,7140,7130,37
20231106,144200,447324680,7140,7140,7140,7140,3
20231106,144100,447303260,7130,7130,7140,7130,262
20231106,144000,445435170,7130,7130,7140,7130,43
20231106,143900,445128560,7140,7140,7140,7140,5
20231106,143800,445092860,7130,7130,7140,7130,136
20231106,143700,444123160,7140,7140,7140,7140,6
20231106,143600,444080320,7130,7130,7130,7130,35
20231106,143500,443830770,7140,7130,7140,7120,36
20231106,143400,443574420,7140,7140,7140,7140,2
20231106,143300,443560140,7120,7120,7120,7120,35
20231106,143200,443310940,7140,7140,7140,7140,3
20231106,143100,443289520,7140,7120,7140,7120,43
20231106,143000,442983340,7120,7130,7130,7120,36
20231106,142900,442726810,7150,7140,7150,7140,2
20231106,142800,442712520,7130,7130,7130,7130,35
20231106,142700,442462970,7150,7150,7150,7150,100
20231106,142600,441747970,7150,7150,7150,7130,48
20231106,142500,441405470,7130,7140,7140,7130,35
20231106,142400,441155800,7150,7150,7150,7140,102
20231106,142300,440427500,7140,7140,7150,7140,73
20231106,142200,439906260,7120,7120,7120,7120,13
20231106,142100,439813700,7120,7120,7120,7120,35
20231106,142000,439564500,7140,7120,7140,7120,36
20231106,141900,439308160,7140,7140,7140,7140,0
20231106,141800,439308160,7140,7120,7140,7120,36
20231106,141700,439051820,7140,7130,7140,7120,102
20231106,141600,438325380,7120,7130,7130,7120,50
20231106,141500,437969230,7130,7120,7130,7120,51
20231106,141400,437606100,7120,7120,7120,7120,1
20231106,141300,437598980,7130,7130,7130,7120,393
20231106,141200,434797240,7120,7120,7120,7120,0
20231106,141100,434797240,7120,7140,7140,7120,85
20231106,141000,434190860,7140,7140,7140,7130,136
20231106,140900,433220170,7130,7120,7130,7120,95
20231106,140800,432542870,7130,7120,7140,7110,259
20231106,140700,430699110,7120,7130,7130,7120,1406
20231106,140600,420688380,7120,7120,7120,7120,35
20231106,140500,420439180,7140,7120,7140,7120,36
20231106,140400,420182840,7150,7150,7150,7150,0
20231106,140300,420182840,7150,7150,7150,7130,37
20231106,140200,419918990,7130,7130,7130,7130,0
20231106,140100,419918990,7130,7130,7130,7130,35
20231106,140000,419669440,7130,7130,7130,7130,35
20231106,135900,419419890,7150,7140,7150,7140,3
20231106,135800,419398450,7150,7140,7150,7130,239
20231106,135700,417692080,7120,7120,7120,7120,0
20231106,135600,417692080,7120,7120,7120,7120,35
20231106,135500,417442880,7120,7130,7130,7120,335
20231106,135400,415054680,7130,7130,7130,7130,11
20231106,135300,414976250,7130,7130,7130,7130,35
20231106,135200,414726700,7130,7130,7130,7130,3
20231106,135100,414705310,7130,7130,7130,7130,35
20231106,135000,414455760,7130,7140,7140,7130,40
20231106,134900,414170540,7150,7140,7150,7140,12
20231106,134800,414084850,7150,7130,7150,7130,40
20231106,134700,413799630,7150,7150,7150,7150,6
20231106,134600,413756730,7130,7150,7150,7130,965
20231106,134500,406858240,7140,7140,7140,7130,556
20231106,134400,402888750,7140,7120,7140,7120,1094
20231106,134300,395089420,7120,7100,7120,7100,36
20231106,134200,394833800,7120,7120,7120,7120,1
20231106,134100,394826680,7100,7120,7120,7100,37
20231106,134000,394563940,7120,7100,7130,7100,48
20231106,133900,394222960,7130,7110,7130,7100,175
20231106,133800,392979560,7100,7110,7110,7100,916
20231106,133700,386467250,7120,7120,7120,7120,1
20231106,133600,386460130,7110,7120,7120,7110,152
20231106,133500,385378240,7120,7120,7120,7120,35
20231106,133400,385129040,7120,7120,7120,7120,0
20231106,133300,385129040,7120,7120,7120,7120,35
20231106,133200,384879840,7130,7130,7130,7130,2
20231106,133100,384865580,7120,7130,7130,7120,36
20231106,133000,384609250,7120,7120,7120,7120,35
20231106,132900,384360050,7120,7120,7120,7120,0
20231106,132800,384360050,7120,7120,7120,7120,36
20231106,132700,384103730,7130,7130,7130,7130,8
20231106,132600,384046690,7110,7130,7130,7110,36
20231106,132500,383790600,7130,7120,7130,7120,36
20231106,132400,383534270,7130,7120,7130,7120,13
20231106,132300,383441700,7130,7120,7130,7120,36
20231106,132200,383185370,7130,7130,7130,7130,1
20231106,132100,383178240,7110,7120,7130,7110,285
20231106,132000,381149670,7120,7120,7120,7110,115
20231106,131900,380331220,7130,7130,7130,7130,1
20231106,131800,380324090,7120,7130,7130,7120,93
20231106,131700,379661460,7120,7120,7130,7120,159
20231106,131600,378529360,7130,7130,7130,7120,16
20231106,131500,378415420,7120,7130,7130,7120,105
20231106,131400,377667290,7130,7140,7140,7130,273
20231106,131300,375720760,7130,7130,7140,7130,237
20231106,131200,374030930,7140,7120,7140,7120,85
20231106,131100,373425220,7130,7130,7130,7120,155
20231106,131000,372320110,7130,7130,7130,7130,267
20231106,130900,370416400,7140,7140,7140,7140,0
20231106,130800,370416400,7140,7130,7140,7130,44
20231106,130700,370102670,7130,7120,7140,7120,316
20231106,130600,367849140,7140,7140,7140,7120,181
20231106,130500,366557660,7130,7120,7130,7120,477
20231106,130400,363157000,7120,7110,7120,7110,437
20231106,130300,360045580,7120,7120,7120,7110,41
20231106,130200,359754010,7120,7110,7120,7110,36
20231106,130100,359498040,7110,7120,7120,7110,171
20231106,130000,358280810,7120,7110,7120,7110,36
20231106,125900,358024840,7120,7120,7120,7120,3
20231106,125800,358003480,7120,7110,7120,7110,36
20231106,125700,357747510,7120,7110,7120,7110,37
20231106,125600,357484420,7120,7120,7120,7120,0
20231106,125500,357484420,7120,7120,7120,7110,38
20231106,125400,357214210,7120,7130,7130,7120,23
20231106,125300,357050440,7120,7120,7130,7120,915
20231106,125200,350535630,7110,7110,7120,7110,50
20231106,125100,350180110,7120,7110,7120,7110,17
20231106,125000,350059230,7110,7110,7120,7100,73
20231106,124900,349540540,7110,7120,7120,7110,7
20231106,124800,349490720,7120,7100,7120,7100,736
20231106,124700,344264660,7100,7100,7100,7090,39
20231106,124600,343988110,7100,7100,7100,7100,1
20231106,124500,343981010,7090,7090,7090,7090,35
20231106,124400,343732860,7100,7110,7110,7100,895
20231106,124300,337378350,7100,7100,7100,7100,35
20231106,124200,337129850,7110,7100,7110,7100,37
20231106,124100,336867130,7110,7110,7110,7110,1
20231106,124000,336860020,7110,7110,7110,7100,44
20231106,123900,336547530,7110,7110,7110,7110,5
20231106,123800,336511980,7100,7110,7110,7100,135
20231106,123700,335552480,7110,7100,7110,7100,36
20231106,123600,335296870,7110,7110,7110,7110,0
20231106,123500,335296870,7110,7100,7110,7100,257
20231106,123400,333472160,7100,7100,7100,7100,0
20231106,123300,333472160,7100,7100,7100,7100,35
20231106,123200,333223660,7110,7100,7110,7100,46
20231106,123100,332896950,7110,7110,7110,7110,100
20231106,123000,332185950,7120,7100,7120,7100,36
20231106,122900,331930330,7120,7120,7120,7120,30
20231106,122800,331716730,7100,7110,7120,7100,50
20231106,122700,331361450,7110,7110,7110,7110,45
20231106,122600,331041500,7120,7110,7120,7110,11
20231106,122500,330963280,7120,7110,7120,7100,82
20231106,122400,330380780,7120,7110,7120,7110,11
20231106,122300,330302560,7100,7100,7120,7100,87
20231106,122200,329684820,7120,7110,7120,7100,158
20231106,122100,328561770,7110,7110,7110,7110,1
20231106,122000,328554660,7100,7100,7100,7100,40
20231106,121900,328270660,7120,7120,7120,7120,1
20231106,121800,328263540,7110,7100,7110,7100,760
20231106,121700,322867040,7100,7110,7110,7100,956
20231106,121600,316078740,7120,7100,7120,7100,90
20231106,121500,315439720,7120,7120,7120,7100,37
20231106,121400,315176720,7110,7100,7110,7100,222
20231106,121300,313598650,7100,7100,7100,7100,99
20231106,121200,312895750,7110,7110,7110,7110,97
20231106,121100,312206080,7120,7120,7120,7120,0
20231106,121000,312206080,7120,7110,7120,7110,36
20231106,120900,311950110,7120,7110,7120,7110,105
20231106,120800,311203550,7120,7120,7120,7110,46
20231106,120700,310876380,7120,7120,7120,7110,58
20231106,120600,310463770,7110,7090,7120,7090,6213
20231106,120500,266347330,7100,7090,7100,7090,36
20231106,120400,266092080,7100,7100,7100,7100,1
20231106,120300,266084980,7090,7090,7100,7090,57
20231106,120200,265680830,7100,7090,7100,7090,86
20231106,120100,265070580,7100,7100,7100,7100,0
20231106,120000,265070580,7100,7090,7100,7090,36
20231106,115900,264815330,7100,7100,7100,7100,6
20231106,115800,264772730,7090,7090,7100,7090,539
20231106,115700,260951200,7100,7090,7100,7090,39
20231106,115600,260674650,7100,7100,7100,7090,202
20231106,115500,259242450,7100,7090,7100,7090,38
20231106,115400,258973010,7100,7100,7100,7100,3
20231106,115300,258951710,7090,7090,7090,7090,35
20231106,115200,258703560,7110,7090,7110,7090,36
20231106,115100,258448300,7110,7100,7110,7100,3109
20231106,115000,236374390,7100,7090,7100,7080,338
20231106,114900,233978300,7090,7100,7100,7080,1004
20231106,114800,226869920,7080,7100,7100,7080,36
20231106,114700,226615020,7100,7080,7100,7080,146
20231106,114600,225581320,7080,7080,7080,7080,50
20231106,114500,225227320,7100,7080,7100,7080,36
20231106,114400,224972420,7080,7080,7080,7080,10
20231106,114300,224901620,7080,7080,7080,7080,35
20231106,114200,224653820,7080,7080,7080,7080,41
20231106,114100,224363540,7080,7080,7080,7080,0
20231106,114000,224363540,7080,7090,7100,7080,648
20231106,113900,219770540,7080,7080,7080,7080,600
20231106,113800,215522540,7070,7090,7090,7070,147
20231106,113700,214482880,7080,7080,7080,7070,119
20231106,113600,213640710,7080,7080,7080,7080,0
20231106,113500,213640710,7080,7090,7090,7070,211
20231106,113400,212147170,7080,7090,7090,7080,11
20231106,113300,212069280,7080,7090,7090,7080,38
20231106,113200,211800210,7090,7090,7090,7080,37
20231106,113100,211538230,7080,7090,7090,7080,3
20231106,113000,211516970,7080,7080,7080,7080,239
20231106,112900,209824850,7090,7080,7090,7080,236
20231106,112800,208151960,7090,7080,7090,7080,179
20231106,112700,206884630,7090,7080,7090,7080,36
20231106,112600,206629740,7090,7090,7090,7090,0
20231106,112500,206629740,7090,7070,7090,7070,36
20231106,112400,206375200,7090,7080,7090,7070,38
20231106,112300,206106190,7090,7090,7090,7090,0
20231106,112200,206106190,7090,7070,7090,7070,55
20231106,112100,205717150,7080,7070,7080,7070,176
20231106,112000,204472820,7070,7070,7070,7070,185
20231106,111900,203164870,7060,7070,7070,7060,35
20231106,111800,202917660,7070,7070,7070,7070,0
20231106,111700,202917660,7070,7080,7080,7070,158
20231106,111600,201800370,7070,7070,7070,7070,25
20231106,111500,201623620,7060,7070,7070,7060,36
20231106,111400,201369220,7060,7060,7060,7060,35
20231106,111300,201122120,7070,7070,7070,7070,399
20231106,111200,198301190,7070,7080,7080,7070,97
20231106,111100,197614780,7080,7080,7080,7080,4
20231106,111000,197586460,7090,7090,7090,7080,46
20231106,110900,197260670,7090,7080,7090,7080,73
20231106,110800,196743450,7090,7090,7090,7080,361
20231106,110700,194183970,7090,7080,7090,7070,1044
20231106,110600,186792790,7080,7070,7080,7070,31
20231106,110500,186573610,7060,7080,7080,7060,39
20231106,110400,186298190,7050,7060,7060,7050,35
20231106,110300,186051240,7050,7050,7050,7050,0
20231106,110200,186051240,7050,7060,7060,7050,35
20231106,110100,185804240,7080,7080,7080,7080,1
20231106,110000,185797160,7050,7080,7080,7050,535
20231106,105900,182010380,7080,7070,7080,7070,191
20231106,105800,180660000,7080,7080,7080,7080,0
20231106,105700,180660000,7080,7070,7080,7070,62
20231106,105600,180221390,7080,7070,7080,7070,1079
20231106,105500,172592770,7070,7070,7070,7050,37
20231106,105400,172331880,7050,7050,7050,7050,35
20231106,105300,172085130,7060,7060,7060,7060,1
20231106,105200,172078070,7070,7060,7070,7050,45
20231106,105100,171760600,7050,7050,7050,7050,38
20231106,105000,171492700,7050,7060,7060,7050,527
20231106,104900,167772400,7050,7050,7050,7050,35
20231106,104800,167525650,7050,7050,7050,7050,0
20231106,104700,167525650,7050,7050,7050,7050,35
20231106,104600,167278900,7050,7050,7050,7050,300
20231106,104500,165163900,7050,7060,7060,7050,36
20231106,104400,164910090,7050,7060,7060,7050,36
20231106,104300,164656280,7060,7060,7060,7060,5
20231106,104200,164620980,7040,7040,7040,7040,35
20231106,104100,164374580,7040,7040,7040,7040,0
20231106,104000,164374580,7040,7040,7040,7040,459
20231106,103900,161143220,7040,7030,7040,7030,40
20231106,103800,160861970,7030,7030,7030,7030,71
20231106,103700,160362840,7030,7030,7030,7030,35
20231106,103600,160116790,7030,7040,7040,7030,17
20231106,103500,159997120,7050,7040,7050,7030,37
20231106,103400,159736970,7030,7040,7040,7030,35
20231106,103300,159490910,7030,7030,7030,7030,11
20231106,103200,159413580,7020,7050,7050,7020,37
20231106,103100,159153790,7020,7020,7020,7020,0
20231106,103000,159153790,7020,7040,7040,7020,165
20231106,102900,157992880,7020,7030,7030,7020,535
20231106,102800,154236230,7020,7020,7020,7020,0
20231106,102700,154236230,7020,7030,7030,7020,35
20231106,102600,153990450,7030,7030,7030,7030,131
20231106,102500,153069520,7020,7030,7030,7020,757
20231106,102400,147748160,7030,7030,7030,7030,35
20231106,102300,147502110,7030,7030,7030,7030,0
20231106,102200,147502110,7030,7050,7050,7030,37
20231106,102100,147241860,7050,7050,7050,7050,59
20231106,102000,146825910,7030,7050,7050,7030,37
20231106,101900,146565760,7030,7040,7040,7030,349
20231106,101800,144112200,7040,7040,7040,7040,51
20231106,101700,143753160,7040,7030,7040,7030,36
20231106,101600,143500070,7040,7040,7040,7040,2
20231106,101500,143485990,7030,7040,7040,7030,105
20231106,101400,142747140,7040,7040,7040,7040,35
20231106,101300,142500740,7020,7050,7050,7020,2000
20231106,101200,128441450,7050,7050,7050,7050,740
20231106,101100,123224450,7050,7050,7050,7050,0
20231106,101000,123224450,7050,7040,7060,7040,330
20231106,100900,120899440,7050,7050,7050,7050,92
20231106,100800,120250840,7050,7060,7060,7050,28
20231106,100700,120053430,7050,7050,7050,7050,35
20231106,100600,119806680,7050,7050,7050,7050,72
20231106,100500,119299080,7050,7070,7070,7050,45
20231106,100400,118981630,7070,7070,7070,7050,62
20231106,100300,118544490,7070,7070,7070,7070,10
20231106,100200,118473790,7040,7050,7050,7040,35
20231106,100100,118227340,7040,7040,7040,7040,0
20231106,100000,118227340,7040,7070,7070,7040,62
20231106,095900,117790030,7040,7050,7050,7040,35
20231106,095800,117543430,7070,7060,7070,7060,50
20231106,095700,117189940,7040,7050,7050,7040,46
20231106,095600,116865880,7050,7050,7050,7050,10
20231106,095500,116795380,7050,7050,7050,7050,35
20231106,095400,116548630,7050,7060,7060,7050,35
20231106,095300,116301650,7060,7060,7060,7060,77
20231106,095200,115758030,7060,7060,7060,7050,46
20231106,095100,115433620,7050,7050,7050,7050,490
20231106,095000,111979120,7040,7040,7040,7040,49
20231106,094900,111634160,7050,7040,7050,7040,36
20231106,094800,111380710,7040,7040,7040,7040,2
20231106,094700,111366630,7040,7040,7040,7040,35
20231106,094600,111120230,7050,7050,7050,7050,63
20231106,094500,110676080,7050,7050,7050,7050,0
20231106,094400,110676080,7050,7050,7050,7050,48
20231106,094300,110337680,7060,7060,7060,7060,0
20231106,094200,110337680,7060,7060,7060,7060,73
20231106,094100,109822300,7070,7070,7070,7060,36
20231106,094000,109567850,7080,7080,7080,7080,2
20231106,093900,109553690,7090,7070,7090,7070,40
20231106,093800,109270790,7090,7090,7090,7090,3
20231106,093700,109249520,7090,7090,7090,7070,46
20231106,093600,108924030,7080,7080,7080,7070,65
20231106,093500,108464180,7080,7080,7080,7080,10
20231106,093400,108393380,7050,7090,7090,7050,193
20231106,093300,107029530,7090,7060,7090,7040,3441
20231106,093200,82700890,7060,7060,7060,7040,148
20231106,093100,81656710,7060,7050,7070,7040,1964
20231106,093000,67803770,7050,7040,7050,7040,206
20231106,092900,66351520,7050,7070,7070,7050,1563
20231106,092800,55332310,7050,7050,7050,7050,85
20231106,092700,54733060,7050,7050,7050,7050,10
20231106,092600,54662560,7050,7050,7070,7050,20
20231106,092500,54521460,7060,7060,7060,7060,55
20231106,092400,54133160,7070,7070,7070,7070,1
20231106,092300,54126090,7070,7070,7070,7070,0
20231106,092200,54126090,7070,7070,7070,7060,35
20231106,092100,53878780,7070,7070,7070,7070,5
20231106,092000,53843430,7070,7060,7070,7060,1365
20231106,091900,44195520,7060,7060,7060,7050,31
20231106,091800,43976670,7050,7060,7060,7050,203
20231106,091700,42545510,7070,7060,7070,7060,1497
20231106,091600,31974520,7070,7070,7070,7060,53
20231106,091500,31600210,7060,7060,7060,7060,0
20231106,091400,31600210,7060,7070,7070,7060,62
20231106,091300,31162210,7060,7070,7070,7060,117
20231106,091200,30335750,7060,7050,7060,7050,492
20231106,091100,26867130,7050,7030,7050,7030,634
20231106,091000,22404700,7040,7030,7040,7030,3
20231106,090900,22383600,7030,7030,7030,7030,228
20231106,090800,20780760,7030,7030,7030,7020,173
20231106,090700,19565570,7040,7030,7040,7030,101
20231106,090600,18855530,7040,7060,7060,7040,14
20231106,090500,18756890,7040,7060,7060,7040,18
20231106,090400,18629890,7060,7060,7070,7060,329
20231106,090300,16303970,7070,7030,7070,7030,37
20231106,090200,16043820,7070,7080,7080,7020,10
20231106,090100,15973450,7020,7020,7080,7020,129
20231106,090000,15067790,7020,7070,7070,7020,2132