KissMeData/383800/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,211900,294117790,7150,7150,7150,7150,219
20231108,211800,294117790,7150,7150,7150,7150,0
20231108,211700,294117790,7150,7150,7150,7150,0
20231108,211600,294117790,7150,7150,7150,7150,0
20231108,211500,294117790,7150,7150,7150,7150,0
20231108,211400,294117790,7150,7150,7150,7150,0
20231108,211300,294117790,7150,7150,7150,7150,0
20231108,211200,294117790,7150,7150,7150,7150,0
20231108,211100,294117790,7150,7150,7150,7150,0
20231108,211000,294117790,7150,7150,7150,7150,0
20231108,210900,294117790,7150,7150,7150,7150,0
20231108,210800,294117790,7150,7150,7150,7150,0
20231108,210700,294117790,7150,7150,7150,7150,0
20231108,210600,294117790,7150,7150,7150,7150,0
20231108,210500,294117790,7150,7150,7150,7150,0
20231108,210400,294117790,7150,7150,7150,7150,0
20231108,210300,294117790,7150,7150,7150,7150,0
20231108,210200,294117790,7150,7150,7150,7150,0
20231108,210100,294117790,7150,7150,7150,7150,0
20231108,210000,294117790,7150,7150,7150,7150,0
20231108,205900,294117790,7150,7150,7150,7150,0
20231108,205800,294117790,7150,7150,7150,7150,0
20231108,205700,294117790,7150,7150,7150,7150,0
20231108,205600,294117790,7150,7150,7150,7150,0
20231108,205500,294117790,7150,7150,7150,7150,0
20231108,205400,294117790,7150,7150,7150,7150,0
20231108,205300,294117790,7150,7150,7150,7150,0
20231108,205200,294117790,7150,7150,7150,7150,0
20231108,205100,294117790,7150,7150,7150,7150,0
20231108,205000,294117790,7150,7150,7150,7150,0
20231108,204900,294117790,7150,7150,7150,7150,219
20231108,204800,294117790,7150,7150,7150,7150,0
20231108,204700,294117790,7150,7150,7150,7150,0
20231108,204600,294117790,7150,7150,7150,7150,0
20231108,204500,294117790,7150,7150,7150,7150,0
20231108,204400,294117790,7150,7150,7150,7150,0
20231108,204300,294117790,7150,7150,7150,7150,0
20231108,204200,294117790,7150,7150,7150,7150,0
20231108,204100,294117790,7150,7150,7150,7150,0
20231108,204000,294117790,7150,7150,7150,7150,0
20231108,203900,294117790,7150,7150,7150,7150,0
20231108,203800,294117790,7150,7150,7150,7150,0
20231108,203700,294117790,7150,7150,7150,7150,0
20231108,203600,294117790,7150,7150,7150,7150,0
20231108,203500,294117790,7150,7150,7150,7150,0
20231108,203400,294117790,7150,7150,7150,7150,0
20231108,203300,294117790,7150,7150,7150,7150,0
20231108,203200,294117790,7150,7150,7150,7150,0
20231108,203100,294117790,7150,7150,7150,7150,0
20231108,203000,294117790,7150,7150,7150,7150,0
20231108,202900,294117790,7150,7150,7150,7150,0
20231108,202800,294117790,7150,7150,7150,7150,0
20231108,202700,294117790,7150,7150,7150,7150,0
20231108,202600,294117790,7150,7150,7150,7150,0
20231108,202500,294117790,7150,7150,7150,7150,0
20231108,202400,294117790,7150,7150,7150,7150,0
20231108,202300,294117790,7150,7150,7150,7150,0
20231108,202200,294117790,7150,7150,7150,7150,0
20231108,202100,294117790,7150,7150,7150,7150,0
20231108,202000,294117790,7150,7150,7150,7150,0
20231108,201900,294117790,7150,7150,7150,7150,219
20231108,201800,294117790,7150,7150,7150,7150,0
20231108,201700,294117790,7150,7150,7150,7150,0
20231108,201600,294117790,7150,7150,7150,7150,0
20231108,201500,294117790,7150,7150,7150,7150,0
20231108,201400,294117790,7150,7150,7150,7150,0
20231108,201300,294117790,7150,7150,7150,7150,0
20231108,201200,294117790,7150,7150,7150,7150,0
20231108,201100,294117790,7150,7150,7150,7150,0
20231108,201000,294117790,7150,7150,7150,7150,0
20231108,200900,294117790,7150,7150,7150,7150,0
20231108,200800,294117790,7150,7150,7150,7150,0
20231108,200700,294117790,7150,7150,7150,7150,0
20231108,200600,294117790,7150,7150,7150,7150,0
20231108,200500,294117790,7150,7150,7150,7150,0
20231108,200400,294117790,7150,7150,7150,7150,0
20231108,200300,294117790,7150,7150,7150,7150,0
20231108,200200,294117790,7150,7150,7150,7150,0
20231108,200100,294117790,7150,7150,7150,7150,0
20231108,200000,294117790,7150,7150,7150,7150,0
20231108,195900,294117790,7150,7150,7150,7150,0
20231108,195800,294117790,7150,7150,7150,7150,0
20231108,195700,294117790,7150,7150,7150,7150,0
20231108,195600,294117790,7150,7150,7150,7150,0
20231108,195500,294117790,7150,7150,7150,7150,0
20231108,195400,294117790,7150,7150,7150,7150,0
20231108,195300,294117790,7150,7150,7150,7150,0
20231108,195200,294117790,7150,7150,7150,7150,0
20231108,195100,294117790,7150,7150,7150,7150,0
20231108,195000,294117790,7150,7150,7150,7150,0
20231108,194900,294117790,7150,7150,7150,7150,219
20231108,194800,294117790,7150,7150,7150,7150,0
20231108,194700,294117790,7150,7150,7150,7150,0
20231108,194600,294117790,7150,7150,7150,7150,0
20231108,194500,294117790,7150,7150,7150,7150,0
20231108,194400,294117790,7150,7150,7150,7150,0
20231108,194300,294117790,7150,7150,7150,7150,0
20231108,194200,294117790,7150,7150,7150,7150,0
20231108,194100,294117790,7150,7150,7150,7150,0
20231108,194000,294117790,7150,7150,7150,7150,0
20231108,193900,294117790,7150,7150,7150,7150,0
20231108,193800,294117790,7150,7150,7150,7150,0
20231108,193700,294117790,7150,7150,7150,7150,0
20231108,193600,294117790,7150,7150,7150,7150,0
20231108,193500,294117790,7150,7150,7150,7150,0
20231108,193400,294117790,7150,7150,7150,7150,0
20231108,193300,294117790,7150,7150,7150,7150,0
20231108,193200,294117790,7150,7150,7150,7150,0
20231108,193100,294117790,7150,7150,7150,7150,0
20231108,193000,294117790,7150,7150,7150,7150,0
20231108,192900,294117790,7150,7150,7150,7150,0
20231108,192800,294117790,7150,7150,7150,7150,0
20231108,192700,294117790,7150,7150,7150,7150,0
20231108,192600,294117790,7150,7150,7150,7150,0
20231108,192500,294117790,7150,7150,7150,7150,0
20231108,192400,294117790,7150,7150,7150,7150,0
20231108,192300,294117790,7150,7150,7150,7150,0
20231108,192200,294117790,7150,7150,7150,7150,0
20231108,192100,294117790,7150,7150,7150,7150,0
20231108,192000,294117790,7150,7150,7150,7150,0
20231108,191900,294117790,7150,7150,7150,7150,219
20231108,191800,294117790,7150,7150,7150,7150,0
20231108,191700,294117790,7150,7150,7150,7150,0
20231108,191600,294117790,7150,7150,7150,7150,0
20231108,191500,294117790,7150,7150,7150,7150,0
20231108,191400,294117790,7150,7150,7150,7150,0
20231108,191300,294117790,7150,7150,7150,7150,0
20231108,191200,294117790,7150,7150,7150,7150,0
20231108,191100,294117790,7150,7150,7150,7150,0
20231108,191000,294117790,7150,7150,7150,7150,0
20231108,190900,294117790,7150,7150,7150,7150,0
20231108,190800,294117790,7150,7150,7150,7150,0
20231108,190700,294117790,7150,7150,7150,7150,0
20231108,190600,294117790,7150,7150,7150,7150,0
20231108,190500,294117790,7150,7150,7150,7150,0
20231108,190400,294117790,7150,7150,7150,7150,0
20231108,190300,294117790,7150,7150,7150,7150,0
20231108,190200,294117790,7150,7150,7150,7150,0
20231108,190100,294117790,7150,7150,7150,7150,0
20231108,190000,294117790,7150,7150,7150,7150,0
20231108,185900,294117790,7150,7150,7150,7150,0
20231108,185800,294117790,7150,7150,7150,7150,0
20231108,185700,294117790,7150,7150,7150,7150,0
20231108,185600,294117790,7150,7150,7150,7150,0
20231108,185500,294117790,7150,7150,7150,7150,0
20231108,185400,294117790,7150,7150,7150,7150,0
20231108,185300,294117790,7150,7150,7150,7150,0
20231108,185200,294117790,7150,7150,7150,7150,0
20231108,185100,294117790,7150,7150,7150,7150,0
20231108,185000,294117790,7150,7150,7150,7150,0
20231108,184900,294117790,7150,7150,7150,7150,219
20231108,184800,294117790,7150,7150,7150,7150,0
20231108,184700,294117790,7150,7150,7150,7150,0
20231108,184600,294117790,7150,7150,7150,7150,0
20231108,184500,294117790,7150,7150,7150,7150,0
20231108,184400,294117790,7150,7150,7150,7150,0
20231108,184300,294117790,7150,7150,7150,7150,0
20231108,184200,294117790,7150,7150,7150,7150,0
20231108,184100,294117790,7150,7150,7150,7150,0
20231108,184000,294117790,7150,7150,7150,7150,0
20231108,183900,294117790,7150,7150,7150,7150,0
20231108,183800,294117790,7150,7150,7150,7150,0
20231108,183700,294117790,7150,7150,7150,7150,0
20231108,183600,294117790,7150,7150,7150,7150,0
20231108,183500,294117790,7150,7150,7150,7150,0
20231108,183400,294117790,7150,7150,7150,7150,0
20231108,183300,294117790,7150,7150,7150,7150,0
20231108,183200,294117790,7150,7150,7150,7150,0
20231108,183100,294117790,7150,7150,7150,7150,0
20231108,183000,294117790,7150,7150,7150,7150,0
20231108,182900,294117790,7150,7150,7150,7150,0
20231108,182800,294117790,7150,7150,7150,7150,0
20231108,182700,294117790,7150,7150,7150,7150,0
20231108,182600,294117790,7150,7150,7150,7150,0
20231108,182500,294117790,7150,7150,7150,7150,0
20231108,182400,294117790,7150,7150,7150,7150,0
20231108,182300,294117790,7150,7150,7150,7150,0
20231108,182200,294117790,7150,7150,7150,7150,0
20231108,182100,294117790,7150,7150,7150,7150,0
20231108,182000,294117790,7150,7150,7150,7150,0
20231108,181900,294117790,7150,7150,7150,7150,219
20231108,181800,294117790,7150,7150,7150,7150,0
20231108,181700,294117790,7150,7150,7150,7150,0
20231108,181600,294117790,7150,7150,7150,7150,0
20231108,181500,294117790,7150,7150,7150,7150,0
20231108,181400,294117790,7150,7150,7150,7150,0
20231108,181300,294117790,7150,7150,7150,7150,0
20231108,181200,294117790,7150,7150,7150,7150,0
20231108,181100,294117790,7150,7150,7150,7150,0
20231108,181000,294117790,7150,7150,7150,7150,0
20231108,180900,294117790,7150,7150,7150,7150,0
20231108,180800,294117790,7150,7150,7150,7150,0
20231108,180700,294117790,7150,7150,7150,7150,0
20231108,180600,294117790,7150,7150,7150,7150,0
20231108,180500,294117790,7150,7150,7150,7150,0
20231108,180400,294117790,7150,7150,7150,7150,0
20231108,180300,294117790,7150,7150,7150,7150,0
20231108,180200,294117790,7150,7150,7150,7150,0
20231108,180100,294117790,7150,7150,7150,7150,0
20231108,180000,294117790,7150,7150,7150,7150,0
20231108,175900,294117790,7150,7150,7150,7150,0
20231108,175800,294117790,7150,7150,7150,7150,0
20231108,175700,294117790,7150,7150,7150,7150,0
20231108,175600,294117790,7150,7150,7150,7150,0
20231108,175500,294117790,7150,7150,7150,7150,0
20231108,175400,294117790,7150,7150,7150,7150,0
20231108,175300,294117790,7150,7150,7150,7150,0
20231108,175200,294117790,7150,7150,7150,7150,0
20231108,175100,294117790,7150,7150,7150,7150,0
20231108,175000,294117790,7150,7150,7150,7150,0
20231108,174900,294117790,7150,7150,7150,7150,219
20231108,174800,294117790,7150,7150,7150,7150,0
20231108,174700,294117790,7150,7150,7150,7150,0
20231108,174600,294117790,7150,7150,7150,7150,0
20231108,174500,294117790,7150,7150,7150,7150,0
20231108,174400,294117790,7150,7150,7150,7150,0
20231108,174300,294117790,7150,7150,7150,7150,0
20231108,174200,294117790,7150,7150,7150,7150,0
20231108,174100,294117790,7150,7150,7150,7150,0
20231108,174000,294117790,7150,7150,7150,7150,0
20231108,173900,294117790,7150,7150,7150,7150,0
20231108,173800,294117790,7150,7150,7150,7150,0
20231108,173700,294117790,7150,7150,7150,7150,0
20231108,173600,294117790,7150,7150,7150,7150,0
20231108,173500,294117790,7150,7150,7150,7150,0
20231108,173400,294117790,7150,7150,7150,7150,0
20231108,173300,294117790,7150,7150,7150,7150,0
20231108,173200,294117790,7150,7150,7150,7150,0
20231108,173100,294117790,7150,7150,7150,7150,0
20231108,173000,294117790,7150,7150,7150,7150,0
20231108,172900,294117790,7150,7150,7150,7150,0
20231108,172800,294117790,7150,7150,7150,7150,0
20231108,172700,294117790,7150,7150,7150,7150,0
20231108,172600,294117790,7150,7150,7150,7150,0
20231108,172500,294117790,7150,7150,7150,7150,0
20231108,172400,294117790,7150,7150,7150,7150,0
20231108,172300,294117790,7150,7150,7150,7150,0
20231108,172200,294117790,7150,7150,7150,7150,0
20231108,172100,294117790,7150,7150,7150,7150,0
20231108,172000,294117790,7150,7150,7150,7150,0
20231108,171900,294117790,7150,7150,7150,7150,219
20231108,171800,294117790,7150,7150,7150,7150,0
20231108,171700,294117790,7150,7150,7150,7150,0
20231108,171600,294117790,7150,7150,7150,7150,0
20231108,171500,294117790,7150,7150,7150,7150,0
20231108,171400,294117790,7150,7150,7150,7150,0
20231108,171300,294117790,7150,7150,7150,7150,0
20231108,171200,294117790,7150,7150,7150,7150,0
20231108,171100,294117790,7150,7150,7150,7150,0
20231108,171000,294117790,7150,7150,7150,7150,0
20231108,170900,294117790,7150,7150,7150,7150,0
20231108,170800,294117790,7150,7150,7150,7150,0
20231108,170700,294117790,7150,7150,7150,7150,0
20231108,170600,294117790,7150,7150,7150,7150,0
20231108,170500,294117790,7150,7150,7150,7150,0
20231108,170400,294117790,7150,7150,7150,7150,0
20231108,170300,294117790,7150,7150,7150,7150,0
20231108,170200,294117790,7150,7150,7150,7150,0
20231108,170100,294117790,7150,7150,7150,7150,0
20231108,170000,294117790,7150,7150,7150,7150,0
20231108,165900,294117790,7150,7150,7150,7150,0
20231108,165800,294117790,7150,7150,7150,7150,0
20231108,165700,294117790,7150,7150,7150,7150,0
20231108,165600,294117790,7150,7150,7150,7150,0
20231108,165500,294117790,7150,7150,7150,7150,0
20231108,165400,294117790,7150,7150,7150,7150,0
20231108,165300,294117790,7150,7150,7150,7150,0
20231108,165200,294117790,7150,7150,7150,7150,0
20231108,165100,294117790,7150,7150,7150,7150,0
20231108,165000,294117790,7150,7150,7150,7150,0
20231108,164900,294117790,7150,7150,7150,7150,219
20231108,164800,294117790,7150,7150,7150,7150,0
20231108,164700,294117790,7150,7150,7150,7150,0
20231108,164600,294117790,7150,7150,7150,7150,0
20231108,164500,294117790,7150,7150,7150,7150,0
20231108,164400,294117790,7150,7150,7150,7150,0
20231108,164300,294117790,7150,7150,7150,7150,0
20231108,164200,294117790,7150,7150,7150,7150,0
20231108,164100,294117790,7150,7150,7150,7150,0
20231108,164000,294117790,7150,7150,7150,7150,0
20231108,163900,294117790,7150,7150,7150,7150,0
20231108,163800,294117790,7150,7150,7150,7150,0
20231108,163700,294117790,7150,7150,7150,7150,0
20231108,163600,294117790,7150,7150,7150,7150,0
20231108,163500,294117790,7150,7150,7150,7150,0
20231108,163400,294117790,7150,7150,7150,7150,0
20231108,163300,294117790,7150,7150,7150,7150,0
20231108,163200,294117790,7150,7150,7150,7150,0
20231108,163100,294117790,7150,7150,7150,7150,0
20231108,163000,294117790,7150,7150,7150,7150,0
20231108,162900,294117790,7150,7150,7150,7150,0
20231108,162800,294117790,7150,7150,7150,7150,0
20231108,162700,294117790,7150,7150,7150,7150,0
20231108,162600,294117790,7150,7150,7150,7150,0
20231108,162500,294117790,7150,7150,7150,7150,0
20231108,162400,294117790,7150,7150,7150,7150,0
20231108,162300,294117790,7150,7150,7150,7150,0
20231108,162200,294117790,7150,7150,7150,7150,0
20231108,162100,294117790,7150,7150,7150,7150,0
20231108,162000,294117790,7150,7150,7150,7150,0
20231108,161900,294117790,7150,7150,7150,7150,219
20231108,161800,294117790,7150,7150,7150,7150,0
20231108,161700,294117790,7150,7150,7150,7150,0
20231108,161600,294117790,7150,7150,7150,7150,0
20231108,161500,294117790,7150,7150,7150,7150,0
20231108,161400,294117790,7150,7150,7150,7150,0
20231108,161300,294117790,7150,7150,7150,7150,0
20231108,161200,294117790,7150,7150,7150,7150,0
20231108,161100,294117790,7150,7150,7150,7150,0
20231108,161000,294117790,7150,7150,7150,7150,0
20231108,160900,294117790,7150,7150,7150,7150,0
20231108,160800,294117790,7150,7150,7150,7150,0
20231108,160700,294117790,7150,7150,7150,7150,0
20231108,160600,294117790,7150,7150,7150,7150,0
20231108,160500,294117790,7150,7150,7150,7150,0
20231108,160400,294117790,7150,7150,7150,7150,0
20231108,160300,294117790,7150,7150,7150,7150,0
20231108,160200,294117790,7150,7150,7150,7150,0
20231108,160100,294117790,7150,7150,7150,7150,0
20231108,160000,294117790,7150,7150,7150,7150,0
20231108,155900,294117790,7150,7150,7150,7150,0
20231108,155800,294117790,7150,7150,7150,7150,0
20231108,155700,294117790,7150,7150,7150,7150,0
20231108,155600,294117790,7150,7150,7150,7150,0
20231108,155500,294117790,7150,7150,7150,7150,0
20231108,155400,294117790,7150,7150,7150,7150,0
20231108,155300,294117790,7150,7150,7150,7150,0
20231108,155200,294117790,7150,7150,7150,7150,0
20231108,155100,294117790,7150,7150,7150,7150,0
20231108,155000,294117790,7150,7150,7150,7150,0
20231108,154900,294117790,7150,7150,7150,7150,219
20231108,154800,294117790,7150,7150,7150,7150,0
20231108,154700,294117790,7150,7150,7150,7150,0
20231108,154600,294117790,7150,7150,7150,7150,0
20231108,154500,294117790,7150,7150,7150,7150,0
20231108,154400,294117790,7150,7150,7150,7150,0
20231108,154300,294117790,7150,7150,7150,7150,0
20231108,154200,294117790,7150,7150,7150,7150,0
20231108,154100,294117790,7150,7150,7150,7150,0
20231108,154000,294117790,7150,7150,7150,7150,0
20231108,153900,294117790,7150,7150,7150,7150,0
20231108,153800,294117790,7150,7150,7150,7150,0
20231108,153700,294117790,7150,7150,7150,7150,0
20231108,153600,294117790,7150,7150,7150,7150,0
20231108,153500,294117790,7150,7150,7150,7150,0
20231108,153400,294117790,7150,7150,7150,7150,0
20231108,153300,294117790,7150,7150,7150,7150,0
20231108,153200,294117790,7150,7150,7150,7150,0
20231108,153100,294117790,7150,7150,7150,7150,0
20231108,153000,294117790,7150,7150,7150,7150,219
20231108,152900,292551940,7150,7150,7150,7150,0
20231108,152800,292551940,7150,7150,7150,7150,0
20231108,152700,292551940,7150,7150,7150,7150,0
20231108,152600,292551940,7150,7150,7150,7150,0
20231108,152500,292551940,7150,7150,7150,7150,0
20231108,152400,292551940,7150,7150,7150,7150,0
20231108,152300,292551940,7150,7150,7150,7150,0
20231108,152200,292551940,7150,7150,7150,7150,0
20231108,152100,292551940,7150,7150,7150,7150,0
20231108,152000,292551940,7150,7150,7150,7150,0
20231108,151900,292551940,7150,7150,7150,7150,106
20231108,151800,291794040,7150,7150,7150,7150,76
20231108,151700,291250640,7160,7160,7160,7160,0
20231108,151600,291250640,7160,7160,7160,7160,2
20231108,151500,291236320,7180,7180,7180,7180,34
20231108,151400,290992200,7180,7180,7180,7180,1
20231108,151300,290985020,7150,7150,7150,7150,1
20231108,151200,290977870,7190,7190,7190,7190,1
20231108,151100,290970680,7190,7180,7200,7160,1013
20231108,151000,283686200,7180,7170,7180,7170,2001
20231108,150900,269322030,7170,7170,7170,7170,1
20231108,150800,269314860,7170,7170,7170,7170,0
20231108,150700,269314860,7170,7170,7170,7170,0
20231108,150600,269314860,7170,7170,7170,7170,0
20231108,150500,269314860,7170,7170,7170,7170,0
20231108,150400,269314860,7170,7170,7170,7170,1
20231108,150300,269307690,7160,7160,7160,7160,0
20231108,150200,269307690,7160,7160,7160,7160,35
20231108,150100,269057090,7160,7170,7170,7160,68
20231108,150000,268570030,7180,7170,7180,7170,8
20231108,145900,268512640,7170,7170,7170,7170,668
20231108,145800,263723080,7170,7160,7170,7160,5
20231108,145700,263687270,7160,7160,7170,7160,111
20231108,145600,262892500,7160,7160,7170,7160,453
20231108,145500,259649010,7160,7160,7160,7160,3
20231108,145400,259627530,7160,7160,7160,7160,1
20231108,145300,259620370,7160,7170,7170,7160,4
20231108,145200,259591720,7160,7160,7160,7160,4
20231108,145100,259563080,7160,7160,7160,7160,38
20231108,145000,259291000,7160,7160,7160,7160,510
20231108,144900,255639400,7150,7150,7160,7150,8
20231108,144800,255582190,7150,7150,7150,7150,0
20231108,144700,255582190,7150,7150,7150,7150,3
20231108,144600,255560740,7150,7160,7160,7150,7
20231108,144500,255510680,7150,7150,7150,7150,683
20231108,144400,250627230,7140,7140,7140,7140,309
20231108,144300,248420970,7130,7130,7130,7130,111
20231108,144200,247629540,7130,7130,7130,7130,2
20231108,144100,247615280,7120,7120,7120,7120,3
20231108,144000,247593920,7140,7140,7140,7140,1
20231108,143900,247586780,7140,7130,7140,7130,1043
20231108,143800,240150170,7130,7130,7130,7130,131
20231108,143700,239216140,7130,7130,7130,7130,3
20231108,143600,239194750,7140,7140,7140,7140,11
20231108,143500,239116210,7130,7130,7130,7130,8
20231108,143400,239059170,7130,7130,7130,7130,0
20231108,143300,239059170,7130,7140,7140,7130,53
20231108,143200,238680780,7140,7140,7140,7140,5
20231108,143100,238645080,7130,7130,7140,7130,13
20231108,143000,238552380,7130,7130,7130,7130,0
20231108,142900,238552380,7130,7140,7140,7130,18
20231108,142800,238423890,7150,7130,7150,7130,11
20231108,142700,238345390,7130,7140,7140,7130,6
20231108,142600,238302580,7130,7130,7130,7130,1
20231108,142500,238295450,7130,7120,7130,7120,4
20231108,142400,238266960,7140,7140,7140,7140,373
20231108,142300,235603740,7150,7140,7150,7140,20
20231108,142200,235460770,7160,7150,7160,7150,481
20231108,142100,232021610,7140,7150,7150,7140,11
20231108,142000,231943020,7150,7150,7150,7150,5
20231108,141900,231907270,7150,7140,7150,7130,124
20231108,141800,231021930,7130,7130,7140,7130,257
20231108,141700,229189500,7130,7120,7130,7120,10
20231108,141600,229118280,7130,7130,7130,7130,0
20231108,141500,229118280,7130,7120,7130,7120,5
20231108,141400,229082660,7120,7120,7120,7120,5
20231108,141300,229047060,7120,7120,7120,7120,3
20231108,141200,229025700,7130,7130,7130,7130,3
20231108,141100,229004310,7120,7120,7120,7120,3
20231108,141000,228982950,7120,7120,7120,7120,4
20231108,140900,228954470,7130,7120,7130,7120,4
20231108,140800,228925980,7130,7120,7130,7120,2
20231108,140700,228911730,7120,7120,7120,7120,7
20231108,140600,228861890,7130,7130,7130,7130,0
20231108,140500,228861890,7130,7120,7130,7120,4
20231108,140400,228833400,7120,7120,7120,7120,0
20231108,140300,228833400,7120,7120,7120,7120,7
20231108,140200,228783560,7130,7130,7130,7130,0
20231108,140100,228783560,7130,7120,7130,7120,4
20231108,140000,228755070,7130,7110,7130,7110,67
20231108,135900,228278060,7110,7120,7120,7110,96
20231108,135800,227594550,7120,7120,7120,7110,232
20231108,135700,225942860,7110,7110,7110,7110,34
20231108,135600,225701120,7110,7110,7120,7110,163
20231108,135500,224541130,7120,7120,7120,7120,1
20231108,135400,224534010,7110,7120,7120,7110,41
20231108,135300,224242460,7110,7110,7120,7110,41
20231108,135200,223950900,7110,7110,7110,7110,8
20231108,135100,223894020,7120,7110,7120,7110,109
20231108,135000,223118280,7110,7110,7110,7110,3
20231108,134900,223096950,7120,7110,7120,7110,1530
20231108,134800,212203380,7110,7120,7120,7110,4
20231108,134700,212174930,7120,7110,7120,7110,134
20231108,134600,211221190,7110,7110,7110,7110,37
20231108,134500,210958120,7110,7110,7110,7110,6
20231108,134400,210915460,7110,7120,7120,7110,317
20231108,134300,208658790,7110,7110,7110,7110,35
20231108,134200,208409940,7110,7120,7120,7110,420
20231108,134100,205419950,7120,7110,7120,7110,69
20231108,134000,204929350,7110,7120,7120,7110,14
20231108,133900,204829700,7110,7110,7110,7110,75
20231108,133800,204296450,7110,7110,7110,7110,6
20231108,133700,204253790,7120,7120,7120,7120,2
20231108,133600,204239550,7110,7110,7110,7110,37
20231108,133500,203976480,7110,7110,7110,7110,5
20231108,133400,203940930,7110,7110,7120,7110,112
20231108,133300,203144370,7110,7110,7110,7110,50
20231108,133200,202788870,7110,7110,7110,7110,71
20231108,133100,202284060,7110,7110,7110,7110,12
20231108,133000,202198740,7120,7110,7120,7110,8
20231108,132900,202141850,7110,7120,7120,7110,65
20231108,132800,201679400,7110,7110,7110,7110,76
20231108,132700,201139040,7120,7120,7120,7120,1
20231108,132600,201131920,7120,7110,7120,7110,53
20231108,132500,200754590,7120,7120,7120,7120,1
20231108,132400,200747470,7110,7120,7120,7110,1542
20231108,132300,189768840,7120,7110,7120,7110,1073
20231108,132200,182139760,7110,7120,7120,7110,186
20231108,132100,180817150,7110,7110,7110,7110,4
20231108,132000,180788710,7120,7120,7120,7110,5
20231108,131900,180753140,7110,7110,7110,7110,76
20231108,131800,180212780,7110,7110,7110,7110,37
20231108,131700,179949710,7110,7120,7120,7110,5
20231108,131600,179914150,7110,7110,7110,7110,37
20231108,131500,179651080,7110,7110,7110,7110,604
20231108,131400,175356640,7110,7110,7110,7110,42
20231108,131300,175058020,7120,7110,7120,7110,88
20231108,131200,174432330,7110,7110,7110,7110,117
20231108,131100,173600460,7120,7110,7120,7110,55
20231108,131000,173209400,7110,7110,7120,7110,9
20231108,130900,173145400,7120,7120,7120,7120,0
20231108,130800,173145400,7120,7120,7120,7110,52
20231108,130700,172775530,7110,7110,7110,7110,36
20231108,130600,172519570,7130,7110,7130,7110,38
20231108,130500,172249370,7110,7120,7120,7110,289
20231108,130400,170193690,7110,7110,7110,7110,37
20231108,130300,169930620,7110,7120,7120,7110,135
20231108,130200,168970700,7110,7110,7110,7110,71
20231108,130100,168465890,7120,7120,7120,7120,2
20231108,130000,168451650,7120,7110,7120,7110,25
20231108,125900,168273740,7120,7110,7130,7110,15
20231108,125800,168166940,7110,7110,7110,7110,36
20231108,125700,167910980,7110,7110,7110,7110,39
20231108,125600,167633690,7110,7110,7120,7110,37
20231108,125500,167370610,7110,7110,7110,7110,1
20231108,125400,167363500,7110,7110,7110,7110,37
20231108,125300,167100430,7110,7110,7110,7110,38
20231108,125200,166830250,7110,7110,7110,7110,37
20231108,125100,166567180,7110,7110,7110,7110,36
20231108,125000,166311220,7110,7110,7110,7110,4
20231108,124900,166282780,7120,7110,7120,7110,70
20231108,124800,165784760,7110,7110,7110,7110,38
20231108,124700,165514580,7110,7110,7110,7110,37
20231108,124600,165251510,7110,7120,7120,7110,35
20231108,124500,165002350,7120,7120,7120,7120,4
20231108,124400,164973870,7120,7110,7120,7110,116
20231108,124300,164148470,7110,7110,7120,7110,231
20231108,124200,162504230,7110,7110,7120,7110,37
20231108,124100,162241150,7120,7110,7120,7110,40
20231108,124000,161956730,7110,7110,7120,7110,28
20231108,123900,161757640,7110,7110,7120,7110,36
20231108,123800,161501670,7110,7110,7110,7110,38
20231108,123700,161231490,7130,7120,7130,7110,83
20231108,123600,160640720,7110,7110,7110,7110,196
20231108,123500,159247160,7110,7110,7120,7110,704
20231108,123400,154241700,7110,7110,7110,7110,6
20231108,123300,154199040,7110,7110,7130,7110,22
20231108,123200,154042240,7110,7120,7120,7110,58
20231108,123100,153629660,7110,7110,7110,7110,62
20231108,123000,153188840,7110,7110,7120,7110,46
20231108,122900,152861680,7110,7120,7120,7110,3
20231108,122800,152840340,7110,7110,7120,7110,15
20231108,122700,152733590,7120,7110,7120,7110,56
20231108,122600,152335230,7120,7120,7120,7110,23
20231108,122500,152171480,7120,7120,7120,7110,70
20231108,122400,151673090,7120,7110,7120,7110,27
20231108,122300,151480870,7120,7120,7120,7120,31
20231108,122200,151260150,7130,7120,7130,7120,4
20231108,122100,151231650,7120,7110,7130,7110,40
20231108,122000,150947120,7110,7110,7110,7110,37
20231108,121900,150684050,7120,7110,7120,7110,42
20231108,121800,150385030,7110,7110,7120,7110,37
20231108,121700,150121950,7120,7120,7120,7110,27
20231108,121600,149929750,7120,7120,7120,7120,37
20231108,121500,149666310,7120,7120,7120,7120,36
20231108,121400,149409990,7120,7110,7120,7110,118
20231108,121300,148569870,7110,7110,7110,7100,312
20231108,121200,146351900,7110,7110,7110,7110,44
20231108,121100,146039060,7110,7110,7110,7110,44
20231108,121000,145726220,7110,7110,7110,7110,44
20231108,120900,145413380,7110,7110,7120,7110,33
20231108,120800,145178450,7110,7120,7120,7110,41
20231108,120700,144886880,7110,7110,7110,7110,37
20231108,120600,144623810,7110,7110,7120,7110,37
20231108,120500,144360730,7110,7110,7110,7110,72
20231108,120400,143848810,7110,7110,7130,7110,3
20231108,120300,143827460,7130,7110,7130,7110,40
20231108,120200,143543040,7130,7130,7130,7110,3
20231108,120100,143521670,7110,7120,7120,7110,255
20231108,120000,141708120,7110,7110,7120,7110,56
20231108,115900,141309430,7120,7120,7120,7110,6
20231108,115800,141266750,7110,7110,7120,7110,72
20231108,115700,140754820,7110,7110,7110,7110,35
20231108,115600,140505970,7120,7110,7120,7110,39
20231108,115500,140228660,7120,7110,7120,7110,41
20231108,115400,139937140,7110,7110,7110,7110,3
20231108,115300,139915810,7110,7110,7120,7110,27
20231108,115200,139723600,7110,7110,7110,7110,38
20231108,115100,139453420,7110,7110,7110,7110,36
20231108,115000,139197460,7110,7110,7130,7110,38
20231108,114900,138927260,7110,7110,7130,7110,4
20231108,114800,138898800,7110,7120,7120,7110,38
20231108,114700,138628600,7110,7120,7130,7110,177
20231108,114600,137367510,7110,7110,7110,7110,37
20231108,114500,137104440,7120,7110,7120,7110,42
20231108,114400,136805760,7110,7110,7110,7110,2
20231108,114300,136791540,7110,7110,7110,7100,111
20231108,114200,136002400,7100,7100,7100,7100,41
20231108,114100,135711300,7110,7100,7110,7100,43
20231108,114000,135405990,7100,7100,7100,7100,42
20231108,113900,135107790,7100,7100,7110,7100,13
20231108,113800,135015380,7100,7100,7110,7100,43
20231108,113700,134710060,7110,7100,7110,7100,42
20231108,113600,134411810,7100,7110,7110,7100,323
20231108,113500,132115290,7110,7110,7120,7110,37
20231108,113400,131852210,7110,7110,7110,7110,110
20231108,113300,131070110,7110,7110,7110,7110,35
20231108,113200,130821260,7110,7110,7110,7110,37
20231108,113100,130558190,7110,7110,7110,7110,36
20231108,113000,130302230,7110,7110,7120,7110,40
20231108,112900,130017820,7110,7110,7110,7110,2
20231108,112800,130003600,7110,7110,7130,7110,37
20231108,112700,129740510,7110,7110,7110,7110,36
20231108,112600,129484550,7110,7110,7110,7110,38
20231108,112500,129214370,7110,7110,7110,7110,39
20231108,112400,128937080,7110,7110,7110,7110,2
20231108,112300,128922860,7130,7110,7130,7110,175
20231108,112200,127676270,7120,7120,7120,7120,203
20231108,112100,126230910,7120,7120,7120,7120,48
20231108,112000,125889150,7130,7120,7130,7120,37
20231108,111900,125625700,7120,7120,7120,7120,5
20231108,111800,125590100,7120,7120,7120,7120,38
20231108,111700,125319540,7120,7120,7120,7120,69
20231108,111600,124828260,7120,7120,7130,7120,38
20231108,111500,124557690,7120,7130,7130,7120,57
20231108,111400,124151710,7130,7120,7130,7120,7
20231108,111300,124101840,7120,7120,7120,7120,52
20231108,111200,123731600,7130,7120,7130,7120,3
20231108,111100,123710230,7120,7120,7120,7120,36
20231108,111000,123453910,7120,7120,7120,7120,45
20231108,110900,123133510,7120,7120,7120,7120,3
20231108,110800,123112150,7120,7120,7120,7120,107
20231108,110700,122350310,7120,7130,7130,7120,29
20231108,110600,122143550,7140,7140,7140,7130,3
20231108,110500,122122140,7130,7140,7140,7130,4
20231108,110400,122093600,7130,7130,7140,7130,21
20231108,110300,121943860,7130,7130,7130,7120,102
20231108,110200,121217100,7120,7130,7130,7120,35
20231108,110100,120967560,7140,7140,7140,7140,24
20231108,110000,120796200,7150,7140,7150,7140,38
20231108,105900,120524850,7150,7150,7150,7150,1
20231108,105800,120517700,7140,7140,7140,7140,68
20231108,105700,120032180,7140,7140,7140,7140,9
20231108,105600,119967920,7150,7150,7150,7150,3
20231108,105500,119946470,7150,7150,7150,7150,85
20231108,105400,119338720,7150,7140,7150,7140,36
20231108,105300,119081670,7150,7150,7150,7150,85
20231108,105200,118473920,7150,7160,7160,7150,200
20231108,105100,117043900,7170,7170,7170,7170,0
20231108,105000,117043900,7170,7170,7170,7170,0
20231108,104900,117043900,7170,7170,7170,7170,0
20231108,104800,117043900,7170,7170,7170,7170,0
20231108,104700,117043900,7170,7170,7170,7170,0
20231108,104600,117043900,7170,7170,7170,7170,0
20231108,104500,117043900,7170,7170,7170,7170,0
20231108,104400,117043900,7170,7170,7170,7170,0
20231108,104300,117043900,7170,7170,7170,7170,0
20231108,104200,117043900,7170,7170,7170,7170,1
20231108,104100,117036730,7170,7170,7170,7170,0
20231108,104000,117036730,7170,7160,7170,7160,51
20231108,103900,116671100,7160,7160,7160,7160,0
20231108,103800,116671100,7160,7160,7160,7160,5
20231108,103700,116635300,7150,7150,7150,7150,0
20231108,103600,116635300,7150,7150,7150,7150,0
20231108,103500,116635300,7150,7150,7150,7150,0
20231108,103400,116635300,7150,7150,7150,7150,0
20231108,103300,116635300,7150,7150,7150,7150,1
20231108,103200,116628150,7150,7150,7150,7150,0
20231108,103100,116628150,7150,7150,7150,7150,4
20231108,103000,116599550,7170,7170,7170,7170,2
20231108,102900,116585210,7150,7150,7150,7150,0
20231108,102800,116585210,7150,7150,7150,7150,1
20231108,102700,116578060,7160,7160,7160,7160,1
20231108,102600,116570900,7170,7170,7170,7170,0
20231108,102500,116570900,7170,7140,7170,7140,2500
20231108,102400,98690660,7140,7140,7140,7140,1
20231108,102300,98683520,7120,7140,7140,7120,271
20231108,102200,96753910,7140,7140,7140,7140,0
20231108,102100,96753910,7140,7140,7140,7140,0
20231108,102000,96753910,7140,7140,7140,7140,2
20231108,101900,96739630,7140,7140,7140,7140,0
20231108,101800,96739630,7140,7140,7140,7140,0
20231108,101700,96739630,7140,7120,7140,7120,568
20231108,101600,92695430,7100,7100,7100,7100,0
20231108,101500,92695430,7100,7100,7100,7100,0
20231108,101400,92695430,7100,7100,7100,7100,0
20231108,101300,92695430,7100,7110,7110,7100,50
20231108,101200,92340250,7110,7110,7110,7110,500
20231108,101100,88785250,7110,7110,7110,7110,2
20231108,101000,88771030,7110,7110,7110,7110,5
20231108,100900,88735480,7110,7110,7110,7110,10
20231108,100800,88664380,7110,7110,7110,7110,1
20231108,100700,88657270,7110,7110,7110,7110,1
20231108,100600,88650160,7110,7110,7110,7110,0
20231108,100500,88650160,7110,7110,7110,7110,0
20231108,100400,88650160,7110,7110,7110,7110,5
20231108,100300,88614610,7110,7110,7110,7110,0
20231108,100200,88614610,7110,7110,7110,7100,6
20231108,100100,88571990,7140,7110,7140,7100,1143
20231108,100000,80445120,7150,7100,7150,7090,511
20231108,095900,76813990,7100,7100,7100,7100,855
20231108,095800,70743490,7100,7100,7100,7100,62
20231108,095700,70303290,7100,7100,7100,7100,71
20231108,095600,69799190,7100,7100,7100,7100,572
20231108,095500,65737990,7100,7110,7110,7100,94
20231108,095400,65070550,7110,7120,7120,7110,29
20231108,095300,64864350,7110,7110,7120,7110,178
20231108,095200,63598760,7120,7130,7130,7120,17
20231108,095100,63477620,7130,7130,7130,7130,50
20231108,095000,63121120,7150,7120,7150,7120,2
20231108,094900,63106850,7120,7110,7120,7110,101
20231108,094800,62388710,7100,7100,7100,7100,61
20231108,094700,61955610,7110,7100,7110,7100,126
20231108,094600,61061000,7100,7110,7110,7100,65
20231108,094500,60599470,7110,7110,7110,7110,20
20231108,094400,60457270,7100,7100,7100,7100,241
20231108,094300,58746170,7110,7100,7110,7100,62
20231108,094200,58305960,7120,7100,7120,7100,43
20231108,094100,58000640,7120,7130,7130,7120,123
20231108,094000,57124850,7120,7120,7120,7120,20
20231108,093900,56982450,7120,7110,7120,7110,352
20231108,093800,54479230,7110,7110,7110,7110,158
20231108,093700,53355850,7120,7120,7120,7120,1
20231108,093600,53348730,7130,7150,7150,7130,27
20231108,093500,53156020,7160,7160,7160,7160,0
20231108,093400,53156020,7160,7110,7160,7110,569
20231108,093300,49090760,7130,7140,7140,7120,13
20231108,093200,48998140,7110,7100,7110,7100,120
20231108,093100,48145990,7110,7110,7110,7100,118
20231108,093000,47307620,7110,7110,7110,7100,82
20231108,092900,46725210,7100,7120,7120,7100,63
20231108,092800,46277570,7130,7130,7130,7130,1
20231108,092700,46270440,7110,7110,7110,7100,184
20231108,092600,44962810,7110,7100,7110,7100,248
20231108,092500,43202000,7110,7120,7120,7100,164
20231108,092400,42036560,7100,7100,7100,7100,212
20231108,092300,40531360,7100,7090,7100,7090,387
20231108,092200,37787500,7100,7110,7110,7100,629
20231108,092100,33321510,7100,7110,7110,7100,82
20231108,092000,32739110,7100,7110,7110,7100,498
20231108,091900,29200890,7110,7110,7110,7100,193
20231108,091800,27829270,7100,7100,7100,7100,61
20231108,091700,27396170,7100,7110,7110,7100,1076
20231108,091600,19748110,7120,7120,7120,7120,0
20231108,091500,19748110,7120,7120,7120,7110,71
20231108,091400,19243210,7110,7110,7110,7110,123
20231108,091300,18368680,7110,7100,7110,7100,186
20231108,091200,17048010,7100,7110,7110,7100,462
20231108,091100,13767790,7110,7100,7110,7100,167
20231108,091000,12582040,7110,7110,7110,7100,81
20231108,090900,12006740,7110,7120,7120,7110,210
20231108,090800,10513620,7120,7120,7120,7120,87
20231108,090700,9894180,7130,7130,7140,7130,85
20231108,090600,9288120,7130,7140,7140,7130,710
20231108,090500,4222500,7140,7140,7150,7140,76
20231108,090400,3679750,7150,7150,7160,7150,8
20231108,090300,3622530,7150,7160,7160,7140,71
20231108,090200,3115490,7150,7140,7150,7140,180
20231108,090100,1830250,7140,7140,7140,7140,15
20231108,090000,1723150,7150,7150,7150,7150,241