KissMeData/411080/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,212200,157549910,7560,7560,7560,7560,326
20231110,212100,157549910,7560,7560,7560,7560,0
20231110,212000,157549910,7560,7560,7560,7560,0
20231110,211900,157549910,7560,7560,7560,7560,0
20231110,211800,157549910,7560,7560,7560,7560,0
20231110,211700,157549910,7560,7560,7560,7560,0
20231110,211600,157549910,7560,7560,7560,7560,0
20231110,211500,157549910,7560,7560,7560,7560,0
20231110,211400,157549910,7560,7560,7560,7560,0
20231110,211300,157549910,7560,7560,7560,7560,0
20231110,211200,157549910,7560,7560,7560,7560,0
20231110,211100,157549910,7560,7560,7560,7560,0
20231110,211000,157549910,7560,7560,7560,7560,0
20231110,210900,157549910,7560,7560,7560,7560,0
20231110,210800,157549910,7560,7560,7560,7560,0
20231110,210700,157549910,7560,7560,7560,7560,0
20231110,210600,157549910,7560,7560,7560,7560,0
20231110,210500,157549910,7560,7560,7560,7560,0
20231110,210400,157549910,7560,7560,7560,7560,0
20231110,210300,157549910,7560,7560,7560,7560,0
20231110,210200,157549910,7560,7560,7560,7560,0
20231110,210100,157549910,7560,7560,7560,7560,0
20231110,210000,157549910,7560,7560,7560,7560,0
20231110,205900,157549910,7560,7560,7560,7560,0
20231110,205800,157549910,7560,7560,7560,7560,0
20231110,205700,157549910,7560,7560,7560,7560,0
20231110,205600,157549910,7560,7560,7560,7560,0
20231110,205500,157549910,7560,7560,7560,7560,0
20231110,205400,157549910,7560,7560,7560,7560,0
20231110,205300,157549910,7560,7560,7560,7560,0
20231110,205200,157549910,7560,7560,7560,7560,326
20231110,205100,157549910,7560,7560,7560,7560,0
20231110,205000,157549910,7560,7560,7560,7560,0
20231110,204900,157549910,7560,7560,7560,7560,0
20231110,204800,157549910,7560,7560,7560,7560,0
20231110,204700,157549910,7560,7560,7560,7560,0
20231110,204600,157549910,7560,7560,7560,7560,0
20231110,204500,157549910,7560,7560,7560,7560,0
20231110,204400,157549910,7560,7560,7560,7560,0
20231110,204300,157549910,7560,7560,7560,7560,0
20231110,204200,157549910,7560,7560,7560,7560,0
20231110,204100,157549910,7560,7560,7560,7560,0
20231110,204000,157549910,7560,7560,7560,7560,0
20231110,203900,157549910,7560,7560,7560,7560,0
20231110,203800,157549910,7560,7560,7560,7560,0
20231110,203700,157549910,7560,7560,7560,7560,0
20231110,203600,157549910,7560,7560,7560,7560,0
20231110,203500,157549910,7560,7560,7560,7560,0
20231110,203400,157549910,7560,7560,7560,7560,0
20231110,203300,157549910,7560,7560,7560,7560,0
20231110,203200,157549910,7560,7560,7560,7560,0
20231110,203100,157549910,7560,7560,7560,7560,0
20231110,203000,157549910,7560,7560,7560,7560,0
20231110,202900,157549910,7560,7560,7560,7560,0
20231110,202800,157549910,7560,7560,7560,7560,0
20231110,202700,157549910,7560,7560,7560,7560,0
20231110,202600,157549910,7560,7560,7560,7560,0
20231110,202500,157549910,7560,7560,7560,7560,0
20231110,202400,157549910,7560,7560,7560,7560,0
20231110,202300,157549910,7560,7560,7560,7560,0
20231110,202200,157549910,7560,7560,7560,7560,326
20231110,202100,157549910,7560,7560,7560,7560,0
20231110,202000,157549910,7560,7560,7560,7560,0
20231110,201900,157549910,7560,7560,7560,7560,0
20231110,201800,157549910,7560,7560,7560,7560,0
20231110,201700,157549910,7560,7560,7560,7560,0
20231110,201600,157549910,7560,7560,7560,7560,0
20231110,201500,157549910,7560,7560,7560,7560,0
20231110,201400,157549910,7560,7560,7560,7560,0
20231110,201300,157549910,7560,7560,7560,7560,0
20231110,201200,157549910,7560,7560,7560,7560,0
20231110,201100,157549910,7560,7560,7560,7560,0
20231110,201000,157549910,7560,7560,7560,7560,0
20231110,200900,157549910,7560,7560,7560,7560,0
20231110,200800,157549910,7560,7560,7560,7560,0
20231110,200700,157549910,7560,7560,7560,7560,0
20231110,200600,157549910,7560,7560,7560,7560,0
20231110,200500,157549910,7560,7560,7560,7560,0
20231110,200400,157549910,7560,7560,7560,7560,0
20231110,200300,157549910,7560,7560,7560,7560,0
20231110,200200,157549910,7560,7560,7560,7560,0
20231110,200100,157549910,7560,7560,7560,7560,0
20231110,200000,157549910,7560,7560,7560,7560,0
20231110,195900,157549910,7560,7560,7560,7560,0
20231110,195800,157549910,7560,7560,7560,7560,0
20231110,195700,157549910,7560,7560,7560,7560,0
20231110,195600,157549910,7560,7560,7560,7560,0
20231110,195500,157549910,7560,7560,7560,7560,0
20231110,195400,157549910,7560,7560,7560,7560,0
20231110,195300,157549910,7560,7560,7560,7560,0
20231110,195200,157549910,7560,7560,7560,7560,326
20231110,195100,157549910,7560,7560,7560,7560,0
20231110,195000,157549910,7560,7560,7560,7560,0
20231110,194900,157549910,7560,7560,7560,7560,0
20231110,194800,157549910,7560,7560,7560,7560,0
20231110,194700,157549910,7560,7560,7560,7560,0
20231110,194600,157549910,7560,7560,7560,7560,0
20231110,194500,157549910,7560,7560,7560,7560,0
20231110,194400,157549910,7560,7560,7560,7560,0
20231110,194300,157549910,7560,7560,7560,7560,0
20231110,194200,157549910,7560,7560,7560,7560,0
20231110,194100,157549910,7560,7560,7560,7560,0
20231110,194000,157549910,7560,7560,7560,7560,0
20231110,193900,157549910,7560,7560,7560,7560,0
20231110,193800,157549910,7560,7560,7560,7560,0
20231110,193700,157549910,7560,7560,7560,7560,0
20231110,193600,157549910,7560,7560,7560,7560,0
20231110,193500,157549910,7560,7560,7560,7560,0
20231110,193400,157549910,7560,7560,7560,7560,0
20231110,193300,157549910,7560,7560,7560,7560,0
20231110,193200,157549910,7560,7560,7560,7560,0
20231110,193100,157549910,7560,7560,7560,7560,0
20231110,193000,157549910,7560,7560,7560,7560,0
20231110,192900,157549910,7560,7560,7560,7560,0
20231110,192800,157549910,7560,7560,7560,7560,0
20231110,192700,157549910,7560,7560,7560,7560,0
20231110,192600,157549910,7560,7560,7560,7560,0
20231110,192500,157549910,7560,7560,7560,7560,0
20231110,192400,157549910,7560,7560,7560,7560,0
20231110,192300,157549910,7560,7560,7560,7560,0
20231110,192200,157549910,7560,7560,7560,7560,326
20231110,192100,157549910,7560,7560,7560,7560,0
20231110,192000,157549910,7560,7560,7560,7560,0
20231110,191900,157549910,7560,7560,7560,7560,0
20231110,191800,157549910,7560,7560,7560,7560,0
20231110,191700,157549910,7560,7560,7560,7560,0
20231110,191600,157549910,7560,7560,7560,7560,0
20231110,191500,157549910,7560,7560,7560,7560,0
20231110,191400,157549910,7560,7560,7560,7560,0
20231110,191300,157549910,7560,7560,7560,7560,0
20231110,191200,157549910,7560,7560,7560,7560,0
20231110,191100,157549910,7560,7560,7560,7560,0
20231110,191000,157549910,7560,7560,7560,7560,0
20231110,190900,157549910,7560,7560,7560,7560,0
20231110,190800,157549910,7560,7560,7560,7560,0
20231110,190700,157549910,7560,7560,7560,7560,0
20231110,190600,157549910,7560,7560,7560,7560,0
20231110,190500,157549910,7560,7560,7560,7560,0
20231110,190400,157549910,7560,7560,7560,7560,0
20231110,190300,157549910,7560,7560,7560,7560,0
20231110,190200,157549910,7560,7560,7560,7560,0
20231110,190100,157549910,7560,7560,7560,7560,0
20231110,190000,157549910,7560,7560,7560,7560,0
20231110,185900,157549910,7560,7560,7560,7560,0
20231110,185800,157549910,7560,7560,7560,7560,0
20231110,185700,157549910,7560,7560,7560,7560,0
20231110,185600,157549910,7560,7560,7560,7560,0
20231110,185500,157549910,7560,7560,7560,7560,0
20231110,185400,157549910,7560,7560,7560,7560,0
20231110,185300,157549910,7560,7560,7560,7560,0
20231110,185200,157549910,7560,7560,7560,7560,326
20231110,185100,157549910,7560,7560,7560,7560,0
20231110,185000,157549910,7560,7560,7560,7560,0
20231110,184900,157549910,7560,7560,7560,7560,0
20231110,184800,157549910,7560,7560,7560,7560,0
20231110,184700,157549910,7560,7560,7560,7560,0
20231110,184600,157549910,7560,7560,7560,7560,0
20231110,184500,157549910,7560,7560,7560,7560,0
20231110,184400,157549910,7560,7560,7560,7560,0
20231110,184300,157549910,7560,7560,7560,7560,0
20231110,184200,157549910,7560,7560,7560,7560,0
20231110,184100,157549910,7560,7560,7560,7560,0
20231110,184000,157549910,7560,7560,7560,7560,0
20231110,183900,157549910,7560,7560,7560,7560,0
20231110,183800,157549910,7560,7560,7560,7560,0
20231110,183700,157549910,7560,7560,7560,7560,0
20231110,183600,157549910,7560,7560,7560,7560,0
20231110,183500,157549910,7560,7560,7560,7560,0
20231110,183400,157549910,7560,7560,7560,7560,0
20231110,183300,157549910,7560,7560,7560,7560,0
20231110,183200,157549910,7560,7560,7560,7560,0
20231110,183100,157549910,7560,7560,7560,7560,0
20231110,183000,157549910,7560,7560,7560,7560,0
20231110,182900,157549910,7560,7560,7560,7560,0
20231110,182800,157549910,7560,7560,7560,7560,0
20231110,182700,157549910,7560,7560,7560,7560,0
20231110,182600,157549910,7560,7560,7560,7560,0
20231110,182500,157549910,7560,7560,7560,7560,0
20231110,182400,157549910,7560,7560,7560,7560,0
20231110,182300,157549910,7560,7560,7560,7560,0
20231110,182200,157549910,7560,7560,7560,7560,326
20231110,182100,157549910,7560,7560,7560,7560,0
20231110,182000,157549910,7560,7560,7560,7560,0
20231110,181900,157549910,7560,7560,7560,7560,0
20231110,181800,157549910,7560,7560,7560,7560,0
20231110,181700,157549910,7560,7560,7560,7560,0
20231110,181600,157549910,7560,7560,7560,7560,0
20231110,181500,157549910,7560,7560,7560,7560,0
20231110,181400,157549910,7560,7560,7560,7560,0
20231110,181300,157549910,7560,7560,7560,7560,0
20231110,181200,157549910,7560,7560,7560,7560,0
20231110,181100,157549910,7560,7560,7560,7560,0
20231110,181000,157549910,7560,7560,7560,7560,0
20231110,180900,157549910,7560,7560,7560,7560,0
20231110,180800,157549910,7560,7560,7560,7560,0
20231110,180700,157549910,7560,7560,7560,7560,0
20231110,180600,157549910,7560,7560,7560,7560,0
20231110,180500,157549910,7560,7560,7560,7560,0
20231110,180400,157549910,7560,7560,7560,7560,0
20231110,180300,157549910,7560,7560,7560,7560,0
20231110,180200,157549910,7560,7560,7560,7560,0
20231110,180100,157549910,7560,7560,7560,7560,0
20231110,180000,157549910,7560,7560,7560,7560,0
20231110,175900,157549910,7560,7560,7560,7560,0
20231110,175800,157549910,7560,7560,7560,7560,0
20231110,175700,157549910,7560,7560,7560,7560,0
20231110,175600,157549910,7560,7560,7560,7560,0
20231110,175500,157549910,7560,7560,7560,7560,0
20231110,175400,157549910,7560,7560,7560,7560,0
20231110,175300,157549910,7560,7560,7560,7560,0
20231110,175200,157549910,7560,7560,7560,7560,326
20231110,175100,157549910,7560,7560,7560,7560,0
20231110,175000,157549910,7560,7560,7560,7560,0
20231110,174900,157549910,7560,7560,7560,7560,0
20231110,174800,157549910,7560,7560,7560,7560,0
20231110,174700,157549910,7560,7560,7560,7560,0
20231110,174600,157549910,7560,7560,7560,7560,0
20231110,174500,157549910,7560,7560,7560,7560,0
20231110,174400,157549910,7560,7560,7560,7560,0
20231110,174300,157549910,7560,7560,7560,7560,0
20231110,174200,157549910,7560,7560,7560,7560,0
20231110,174100,157549910,7560,7560,7560,7560,0
20231110,174000,157549910,7560,7560,7560,7560,0
20231110,173900,157549910,7560,7560,7560,7560,0
20231110,173800,157549910,7560,7560,7560,7560,0
20231110,173700,157549910,7560,7560,7560,7560,0
20231110,173600,157549910,7560,7560,7560,7560,0
20231110,173500,157549910,7560,7560,7560,7560,0
20231110,173400,157549910,7560,7560,7560,7560,0
20231110,173300,157549910,7560,7560,7560,7560,0
20231110,173200,157549910,7560,7560,7560,7560,0
20231110,173100,157549910,7560,7560,7560,7560,0
20231110,173000,157549910,7560,7560,7560,7560,0
20231110,172900,157549910,7560,7560,7560,7560,0
20231110,172800,157549910,7560,7560,7560,7560,0
20231110,172700,157549910,7560,7560,7560,7560,0
20231110,172600,157549910,7560,7560,7560,7560,0
20231110,172500,157549910,7560,7560,7560,7560,0
20231110,172400,157549910,7560,7560,7560,7560,0
20231110,172300,157549910,7560,7560,7560,7560,0
20231110,172200,157549910,7560,7560,7560,7560,326
20231110,172100,157549910,7560,7560,7560,7560,0
20231110,172000,157549910,7560,7560,7560,7560,0
20231110,171900,157549910,7560,7560,7560,7560,0
20231110,171800,157549910,7560,7560,7560,7560,0
20231110,171700,157549910,7560,7560,7560,7560,0
20231110,171600,157549910,7560,7560,7560,7560,0
20231110,171500,157549910,7560,7560,7560,7560,0
20231110,171400,157549910,7560,7560,7560,7560,0
20231110,171300,157549910,7560,7560,7560,7560,0
20231110,171200,157549910,7560,7560,7560,7560,0
20231110,171100,157549910,7560,7560,7560,7560,0
20231110,171000,157549910,7560,7560,7560,7560,0
20231110,170900,157549910,7560,7560,7560,7560,0
20231110,170800,157549910,7560,7560,7560,7560,0
20231110,170700,157549910,7560,7560,7560,7560,0
20231110,170600,157549910,7560,7560,7560,7560,0
20231110,170500,157549910,7560,7560,7560,7560,0
20231110,170400,157549910,7560,7560,7560,7560,0
20231110,170300,157549910,7560,7560,7560,7560,0
20231110,170200,157549910,7560,7560,7560,7560,0
20231110,170100,157549910,7560,7560,7560,7560,0
20231110,170000,157549910,7560,7560,7560,7560,0
20231110,165900,157549910,7560,7560,7560,7560,0
20231110,165800,157549910,7560,7560,7560,7560,0
20231110,165700,157549910,7560,7560,7560,7560,0
20231110,165600,157549910,7560,7560,7560,7560,0
20231110,165500,157549910,7560,7560,7560,7560,0
20231110,165400,157549910,7560,7560,7560,7560,0
20231110,165300,157549910,7560,7560,7560,7560,0
20231110,165200,157549910,7560,7560,7560,7560,326
20231110,165100,157549910,7560,7560,7560,7560,0
20231110,165000,157549910,7560,7560,7560,7560,0
20231110,164900,157549910,7560,7560,7560,7560,0
20231110,164800,157549910,7560,7560,7560,7560,0
20231110,164700,157549910,7560,7560,7560,7560,0
20231110,164600,157549910,7560,7560,7560,7560,0
20231110,164500,157549910,7560,7560,7560,7560,0
20231110,164400,157549910,7560,7560,7560,7560,0
20231110,164300,157549910,7560,7560,7560,7560,0
20231110,164200,157549910,7560,7560,7560,7560,0
20231110,164100,157549910,7560,7560,7560,7560,0
20231110,164000,157549910,7560,7560,7560,7560,0
20231110,163900,157549910,7560,7560,7560,7560,0
20231110,163800,157549910,7560,7560,7560,7560,0
20231110,163700,157549910,7560,7560,7560,7560,0
20231110,163600,157549910,7560,7560,7560,7560,0
20231110,163500,157549910,7560,7560,7560,7560,0
20231110,163400,157549910,7560,7560,7560,7560,0
20231110,163300,157549910,7560,7560,7560,7560,0
20231110,163200,157549910,7560,7560,7560,7560,0
20231110,163100,157549910,7560,7560,7560,7560,0
20231110,163000,157549910,7560,7560,7560,7560,0
20231110,162900,157549910,7560,7560,7560,7560,0
20231110,162800,157549910,7560,7560,7560,7560,0
20231110,162700,157549910,7560,7560,7560,7560,0
20231110,162600,157549910,7560,7560,7560,7560,0
20231110,162500,157549910,7560,7560,7560,7560,0
20231110,162400,157549910,7560,7560,7560,7560,0
20231110,162300,157549910,7560,7560,7560,7560,0
20231110,162200,157549910,7560,7560,7560,7560,326
20231110,162100,157549910,7560,7560,7560,7560,0
20231110,162000,157549910,7560,7560,7560,7560,0
20231110,161900,157549910,7560,7560,7560,7560,0
20231110,161800,157549910,7560,7560,7560,7560,0
20231110,161700,157549910,7560,7560,7560,7560,0
20231110,161600,157549910,7560,7560,7560,7560,0
20231110,161500,157549910,7560,7560,7560,7560,0
20231110,161400,157549910,7560,7560,7560,7560,0
20231110,161300,157549910,7560,7560,7560,7560,0
20231110,161200,157549910,7560,7560,7560,7560,0
20231110,161100,157549910,7560,7560,7560,7560,0
20231110,161000,157549910,7560,7560,7560,7560,0
20231110,160900,157549910,7560,7560,7560,7560,0
20231110,160800,157549910,7560,7560,7560,7560,0
20231110,160700,157549910,7560,7560,7560,7560,0
20231110,160600,157549910,7560,7560,7560,7560,0
20231110,160500,157549910,7560,7560,7560,7560,0
20231110,160400,157549910,7560,7560,7560,7560,0
20231110,160300,157549910,7560,7560,7560,7560,0
20231110,160200,157549910,7560,7560,7560,7560,0
20231110,160100,157549910,7560,7560,7560,7560,0
20231110,160000,157549910,7560,7560,7560,7560,0
20231110,155900,157549910,7560,7560,7560,7560,0
20231110,155800,157549910,7560,7560,7560,7560,0
20231110,155700,157549910,7560,7560,7560,7560,0
20231110,155600,157549910,7560,7560,7560,7560,0
20231110,155500,157549910,7560,7560,7560,7560,0
20231110,155400,157549910,7560,7560,7560,7560,0
20231110,155300,157549910,7560,7560,7560,7560,0
20231110,155200,157549910,7560,7560,7560,7560,326
20231110,155100,157549910,7560,7560,7560,7560,0
20231110,155000,157549910,7560,7560,7560,7560,0
20231110,154900,157549910,7560,7560,7560,7560,0
20231110,154800,157549910,7560,7560,7560,7560,0
20231110,154700,157549910,7560,7560,7560,7560,0
20231110,154600,157549910,7560,7560,7560,7560,0
20231110,154500,157549910,7560,7560,7560,7560,0
20231110,154400,157549910,7560,7560,7560,7560,0
20231110,154300,157549910,7560,7560,7560,7560,0
20231110,154200,157549910,7560,7560,7560,7560,0
20231110,154100,157549910,7560,7560,7560,7560,0
20231110,154000,157549910,7560,7560,7560,7560,0
20231110,153900,157549910,7560,7560,7560,7560,0
20231110,153800,157549910,7560,7560,7560,7560,0
20231110,153700,157549910,7560,7560,7560,7560,0
20231110,153600,157549910,7560,7560,7560,7560,0
20231110,153500,157549910,7560,7560,7560,7560,0
20231110,153400,157549910,7560,7560,7560,7560,0
20231110,153300,157549910,7560,7560,7560,7560,0
20231110,153200,157549910,7560,7560,7560,7560,0
20231110,153100,157549910,7560,7560,7560,7560,0
20231110,153000,157549910,7560,7560,7560,7560,326
20231110,152900,155085350,7560,7560,7560,7560,0
20231110,152800,155085350,7560,7560,7560,7560,0
20231110,152700,155085350,7560,7560,7560,7560,0
20231110,152600,155085350,7560,7560,7560,7560,0
20231110,152500,155085350,7560,7560,7560,7560,0
20231110,152400,155085350,7560,7560,7560,7560,0
20231110,152300,155085350,7560,7560,7560,7560,0
20231110,152200,155085350,7560,7560,7560,7560,0
20231110,152100,155085350,7560,7560,7560,7560,0
20231110,152000,155085350,7560,7560,7560,7560,0
20231110,151900,155085350,7560,7560,7560,7540,259
20231110,151800,153129100,7560,7460,7560,7420,443
20231110,151700,149805440,7400,7400,7460,7400,66
20231110,151600,149316980,7400,7400,7400,7400,125
20231110,151500,148391980,7480,7480,7480,7480,0
20231110,151400,148391980,7480,7480,7480,7480,50
20231110,151300,148017980,7490,7400,7490,7390,60
20231110,151200,147574330,7520,7520,7520,7520,6
20231110,151100,147529210,7540,7530,7540,7530,16
20231110,151000,147408630,7560,7530,7560,7530,17
20231110,150900,147280410,7520,7380,7520,7380,237
20231110,150800,145522990,7380,7380,7380,7380,0
20231110,150700,145522990,7380,7400,7400,7380,95
20231110,150600,144821490,7440,7440,7440,7440,0
20231110,150500,144821490,7440,7440,7440,7440,0
20231110,150400,144821490,7440,7440,7440,7440,0
20231110,150300,144821490,7440,7430,7440,7430,300
20231110,150200,142590090,7400,7400,7400,7380,38
20231110,150100,142308910,7400,7400,7400,7400,0
20231110,150000,142308910,7400,7400,7400,7400,18
20231110,145900,142175710,7510,7510,7510,7510,0
20231110,145800,142175710,7510,7400,7510,7390,100
20231110,145700,141431630,7520,7520,7520,7520,0
20231110,145600,141431630,7520,7520,7520,7520,0
20231110,145500,141431630,7520,7520,7520,7520,1
20231110,145400,141424110,7470,7470,7470,7470,66
20231110,145300,140931090,7600,7480,7600,7480,300
20231110,145200,138673670,7500,7340,7500,7340,310
20231110,145100,136366400,7340,7340,7350,7340,143
20231110,145000,135316680,7340,7350,7350,7340,37
20231110,144900,135045030,7360,7360,7360,7350,25
20231110,144800,134861160,7360,7360,7360,7360,1
20231110,144700,134853800,7360,7360,7360,7360,7
20231110,144600,134802280,7370,7370,7370,7370,0
20231110,144500,134802280,7370,7370,7370,7370,0
20231110,144400,134802280,7370,7370,7370,7370,0
20231110,144300,134802280,7370,7410,7410,7370,11
20231110,144200,134721170,7340,7430,7430,7340,111
20231110,144100,133906340,7350,7350,7350,7350,0
20231110,144000,133906340,7350,7340,7350,7340,637
20231110,143900,129229970,7350,7350,7350,7350,2
20231110,143800,129215270,7350,7350,7350,7350,10
20231110,143700,129141770,7340,7340,7340,7340,1
20231110,143600,129134430,7350,7360,7360,7350,17
20231110,143500,129009460,7360,7360,7360,7360,0
20231110,143400,129009460,7360,7350,7360,7350,71
20231110,143300,128487600,7350,7350,7350,7350,0
20231110,143200,128487600,7350,7350,7350,7350,0
20231110,143100,128487600,7350,7350,7350,7350,0
20231110,143000,128487600,7350,7350,7350,7350,24
20231110,142900,128311200,7350,7350,7360,7350,109
20231110,142800,127509750,7350,7350,7350,7350,0
20231110,142700,127509750,7350,7350,7350,7350,0
20231110,142600,127509750,7350,7350,7350,7350,0
20231110,142500,127509750,7350,7350,7350,7350,30
20231110,142400,127289250,7350,7350,7350,7350,0
20231110,142300,127289250,7350,7350,7350,7350,0
20231110,142200,127289250,7350,7350,7350,7350,0
20231110,142100,127289250,7350,7350,7350,7350,30
20231110,142000,127068750,7390,7390,7390,7390,1
20231110,141900,127061360,7370,7360,7370,7350,441
20231110,141800,123817340,7370,7370,7370,7370,0
20231110,141700,123817340,7370,7370,7370,7370,0
20231110,141600,123817340,7370,7360,7370,7360,57
20231110,141500,123397520,7360,7360,7360,7360,1
20231110,141400,123390160,7360,7360,7360,7360,186
20231110,141300,122021200,7360,7360,7360,7360,2
20231110,141200,122006480,7360,7360,7360,7360,0
20231110,141100,122006480,7360,7360,7360,7360,0
20231110,141000,122006480,7360,7360,7360,7360,0
20231110,140900,122006480,7360,7360,7360,7360,0
20231110,140800,122006480,7360,7360,7360,7360,0
20231110,140700,122006480,7360,7370,7380,7350,543
20231110,140600,118009910,7370,7370,7370,7370,1
20231110,140500,118002540,7380,7380,7380,7380,0
20231110,140400,118002540,7380,7380,7380,7380,2
20231110,140300,117987780,7390,7390,7390,7390,19
20231110,140200,117847370,7390,7390,7390,7390,1
20231110,140100,117839980,7420,7420,7420,7420,0
20231110,140000,117839980,7420,7420,7420,7420,1
20231110,135900,117832560,7420,7420,7420,7420,10
20231110,135800,117758360,7420,7420,7420,7420,0
20231110,135700,117758360,7420,7420,7420,7420,1
20231110,135600,117750940,7390,7370,7390,7370,60
20231110,135500,117308140,7370,7370,7370,7370,0
20231110,135400,117308140,7370,7370,7370,7370,0
20231110,135300,117308140,7370,7370,7370,7370,0
20231110,135200,117308140,7370,7370,7370,7370,252
20231110,135100,115450900,7370,7370,7370,7370,10
20231110,135000,115377200,7370,7370,7370,7370,10
20231110,134900,115303500,7370,7370,7370,7370,5
20231110,134800,115266650,7370,7360,7370,7360,33
20231110,134700,115023720,7380,7380,7380,7380,0
20231110,134600,115023720,7380,7380,7380,7360,102
20231110,134500,114272960,7360,7360,7360,7360,29
20231110,134400,114059520,7390,7390,7390,7390,1
20231110,134300,114052130,7360,7360,7360,7360,0
20231110,134200,114052130,7360,7360,7360,7360,10
20231110,134100,113978530,7360,7360,7360,7360,30
20231110,134000,113757730,7360,7360,7360,7360,0
20231110,133900,113757730,7360,7360,7360,7360,0
20231110,133800,113757730,7360,7360,7360,7360,50
20231110,133700,113389730,7370,7370,7370,7370,100
20231110,133600,112652730,7370,7370,7370,7370,0
20231110,133500,112652730,7370,7370,7370,7370,0
20231110,133400,112652730,7370,7370,7370,7370,60
20231110,133300,112210530,7370,7370,7370,7370,10
20231110,133200,112136830,7370,7370,7370,7370,0
20231110,133100,112136830,7370,7370,7370,7370,0
20231110,133000,112136830,7370,7370,7370,7370,230
20231110,132900,110441730,7370,7370,7370,7370,0
20231110,132800,110441730,7370,7370,7370,7370,0
20231110,132700,110441730,7370,7370,7370,7370,73
20231110,132600,109903720,7410,7410,7410,7410,0
20231110,132500,109903720,7410,7380,7410,7380,14
20231110,132400,109800100,7380,7380,7380,7380,10
20231110,132300,109726300,7370,7370,7380,7370,56
20231110,132200,109313420,7370,7380,7380,7370,37
20231110,132100,109040370,7370,7370,7370,7370,1
20231110,132000,109033000,7380,7380,7380,7380,2
20231110,131900,109018240,7370,7380,7380,7370,2
20231110,131800,109003490,7380,7380,7380,7380,0
20231110,131700,109003490,7380,7380,7380,7380,25
20231110,131600,108818990,7390,7390,7390,7390,0
20231110,131500,108818990,7390,7400,7400,7390,18
20231110,131400,108685960,7410,7410,7410,7410,1
20231110,131300,108678550,7400,7400,7400,7400,1
20231110,131200,108671150,7390,7390,7390,7390,46
20231110,131100,108331210,7400,7400,7400,7400,0
20231110,131000,108331210,7400,7400,7400,7400,1
20231110,130900,108323810,7400,7400,7400,7400,12
20231110,130800,108235010,7400,7410,7410,7400,2
20231110,130700,108220200,7400,7400,7400,7400,7
20231110,130600,108168400,7390,7390,7390,7390,31
20231110,130500,107939310,7390,7390,7390,7390,2
20231110,130400,107924530,7390,7380,7390,7380,36
20231110,130300,107658790,7390,7390,7390,7390,3
20231110,130200,107636620,7390,7390,7390,7390,0
20231110,130100,107636620,7390,7390,7390,7390,0
20231110,130000,107636620,7390,7380,7390,7380,48
20231110,125900,107282370,7390,7390,7390,7390,7
20231110,125800,107230640,7390,7380,7390,7380,141
20231110,125700,106190000,7380,7380,7380,7380,46
20231110,125600,105850520,7380,7380,7380,7380,0
20231110,125500,105850520,7380,7380,7380,7380,0
20231110,125400,105850520,7380,7380,7380,7380,0
20231110,125300,105850520,7380,7380,7380,7380,30
20231110,125200,105629120,7380,7380,7380,7380,0
20231110,125100,105629120,7380,7380,7380,7380,10
20231110,125000,105555320,7380,7380,7380,7380,0
20231110,124900,105555320,7380,7380,7380,7380,30
20231110,124800,105333920,7380,7380,7380,7380,0
20231110,124700,105333920,7380,7380,7380,7380,0
20231110,124600,105333920,7380,7390,7390,7380,360
20231110,124500,102676200,7450,7400,7450,7400,4
20231110,124400,102646550,7390,7390,7390,7390,9
20231110,124300,102580040,7400,7400,7400,7390,27
20231110,124200,102380250,7400,7400,7400,7400,171
20231110,124100,101114850,7400,7400,7400,7400,10
20231110,124000,101040850,7410,7410,7410,7410,0
20231110,123900,101040850,7410,7410,7410,7410,1
20231110,123800,101033440,7410,7410,7410,7410,0
20231110,123700,101033440,7410,7410,7410,7410,0
20231110,123600,101033440,7410,7410,7410,7410,0
20231110,123500,101033440,7410,7400,7410,7400,50
20231110,123400,100663140,7400,7400,7400,7400,10
20231110,123300,100589140,7420,7420,7420,7420,10
20231110,123200,100514940,7400,7400,7400,7400,1
20231110,123100,100507540,7400,7400,7400,7400,30
20231110,123000,100285540,7420,7420,7420,7420,0
20231110,122900,100285540,7420,7420,7420,7420,0
20231110,122800,100285540,7420,7420,7420,7420,0
20231110,122700,100285540,7420,7420,7420,7420,5
20231110,122600,100248440,7420,7420,7420,7420,1
20231110,122500,100241020,7410,7410,7410,7410,0
20231110,122400,100241020,7410,7400,7410,7400,59
20231110,122300,99804120,7420,7420,7420,7420,0
20231110,122200,99804120,7420,7420,7420,7420,0
20231110,122100,99804120,7420,7420,7420,7420,1
20231110,122000,99796700,7400,7400,7400,7400,154
20231110,121900,98657100,7410,7410,7410,7410,150
20231110,121800,97545600,7420,7420,7420,7420,0
20231110,121700,97545600,7420,7420,7420,7420,11
20231110,121600,97463980,7420,7420,7420,7420,30
20231110,121500,97241380,7420,7420,7420,7420,41
20231110,121400,96937160,7430,7430,7430,7430,0
20231110,121300,96937160,7430,7430,7430,7430,34
20231110,121200,96684540,7440,7440,7440,7440,0
20231110,121100,96684540,7440,7440,7440,7440,40
20231110,121000,96386940,7440,7440,7440,7440,0
20231110,120900,96386940,7440,7440,7440,7440,0
20231110,120800,96386940,7440,7440,7440,7440,5
20231110,120700,96349740,7440,7440,7440,7440,0
20231110,120600,96349740,7440,7440,7440,7440,60
20231110,120500,95903340,7440,7440,7440,7440,119
20231110,120400,95017980,7440,7410,7440,7410,9
20231110,120300,94951230,7440,7430,7440,7430,200
20231110,120200,93463840,7410,7410,7410,7410,1
20231110,120100,93456430,7450,7450,7450,7450,1
20231110,120000,93448980,7420,7420,7450,7420,24
20231110,115900,93270840,7420,7420,7420,7420,10
20231110,115800,93196640,7400,7400,7400,7400,73
20231110,115700,92656440,7400,7400,7400,7400,0
20231110,115600,92656440,7400,7400,7400,7400,0
20231110,115500,92656440,7400,7400,7400,7400,0
20231110,115400,92656440,7400,7400,7400,7400,30
20231110,115300,92434440,7400,7430,7430,7400,436
20231110,115200,89206540,7420,7420,7420,7420,0
20231110,115100,89206540,7420,7420,7420,7420,30
20231110,115000,88983940,7440,7440,7440,7440,0
20231110,114900,88983940,7440,7440,7440,7440,0
20231110,114800,88983940,7440,7440,7440,7440,0
20231110,114700,88983940,7440,7440,7440,7440,32
20231110,114600,88745860,7420,7420,7420,7420,0
20231110,114500,88745860,7420,7420,7420,7420,0
20231110,114400,88745860,7420,7420,7420,7420,0
20231110,114300,88745860,7420,7440,7440,7420,23
20231110,114200,88575180,7450,7430,7450,7430,16
20231110,114100,88456140,7430,7420,7430,7420,21
20231110,114000,88300310,7430,7430,7430,7430,22
20231110,113900,88136850,7460,7460,7460,7460,0
20231110,113800,88136850,7460,7460,7460,7460,0
20231110,113700,88136850,7460,7460,7460,7460,0
20231110,113600,88136850,7460,7440,7550,7440,11
20231110,113500,88054640,7440,7420,7440,7420,51
20231110,113400,87675730,7430,7420,7430,7420,7
20231110,113300,87623780,7430,7430,7430,7430,2
20231110,113200,87608920,7430,7430,7430,7430,2
20231110,113100,87594060,7440,7440,7440,7440,0
20231110,113000,87594060,7440,7440,7440,7440,12
20231110,112900,87504780,7440,7440,7440,7440,30
20231110,112800,87281580,7450,7450,7450,7450,23
20231110,112700,87110230,7450,7450,7450,7450,0
20231110,112600,87110230,7450,7450,7450,7450,0
20231110,112500,87110230,7450,7450,7450,7450,3
20231110,112400,87087880,7490,7490,7490,7490,22
20231110,112300,86923100,7500,7500,7500,7500,0
20231110,112200,86923100,7500,7500,7500,7500,200
20231110,112100,85423100,7510,7490,7510,7490,79
20231110,112000,84830350,7470,7470,7470,7470,1
20231110,111900,84822880,7410,7410,7410,7410,0
20231110,111800,84822880,7410,7410,7410,7410,50
20231110,111700,84452380,7420,7420,7420,7420,0
20231110,111600,84452380,7420,7420,7420,7420,0
20231110,111500,84452380,7420,7420,7420,7420,0
20231110,111400,84452380,7420,7420,7420,7420,10
20231110,111300,84378180,7420,7420,7420,7420,0
20231110,111200,84378180,7420,7420,7420,7420,0
20231110,111100,84378180,7420,7420,7420,7420,0
20231110,111000,84378180,7420,7420,7420,7420,328
20231110,110900,81944420,7420,7430,7430,7420,102
20231110,110800,81187520,7430,7430,7430,7430,0
20231110,110700,81187520,7430,7430,7430,7430,11
20231110,110600,81105790,7450,7450,7450,7450,0
20231110,110500,81105790,7450,7450,7450,7450,0
20231110,110400,81105790,7450,7450,7450,7450,2
20231110,110300,81090890,7440,7440,7440,7440,0
20231110,110200,81090890,7440,7440,7440,7440,29
20231110,110100,80875130,7440,7420,7440,7420,42
20231110,110000,80563450,7420,7420,7420,7420,2
20231110,105900,80548610,7420,7420,7420,7420,58
20231110,105800,80118250,7420,7420,7420,7420,0
20231110,105700,80118250,7420,7420,7420,7420,0
20231110,105600,80118250,7420,7420,7420,7420,29
20231110,105500,79903070,7440,7450,7450,7440,3
20231110,105400,79880730,7470,7470,7470,7470,0
20231110,105300,79880730,7470,7470,7470,7470,0
20231110,105200,79880730,7470,7470,7470,7470,0
20231110,105100,79880730,7470,7470,7470,7470,0
20231110,105000,79880730,7470,7470,7470,7470,0
20231110,104900,79880730,7470,7470,7470,7470,1
20231110,104800,79873260,7430,7430,7430,7430,87
20231110,104700,79226850,7440,7440,7440,7440,0
20231110,104600,79226850,7440,7440,7440,7440,0
20231110,104500,79226850,7440,7440,7440,7440,0
20231110,104400,79226850,7440,7440,7440,7440,3
20231110,104300,79204530,7450,7450,7450,7450,0
20231110,104200,79204530,7450,7450,7450,7450,14
20231110,104100,79100230,7450,7460,7460,7450,4
20231110,104000,79070420,7470,7470,7470,7470,1
20231110,103900,79062950,7460,7460,7460,7460,2
20231110,103800,79048030,7460,7460,7460,7460,0
20231110,103700,79048030,7460,7440,7460,7440,61
20231110,103600,78593590,7410,7410,7410,7410,0
20231110,103500,78593590,7410,7410,7410,7410,100
20231110,103400,77852590,7410,7410,7410,7410,0
20231110,103300,77852590,7410,7420,7420,7410,157
20231110,103200,76689200,7420,7420,7420,7420,2
20231110,103100,76674360,7430,7430,7430,7430,1
20231110,103000,76666930,7430,7430,7430,7430,4
20231110,102900,76637210,7440,7440,7440,7440,0
20231110,102800,76637210,7440,7440,7440,7440,1
20231110,102700,76629770,7440,7430,7440,7420,34
20231110,102600,76377140,7440,7440,7440,7440,4
20231110,102500,76347380,7440,7440,7440,7440,105
20231110,102400,75566180,7440,7420,7440,7420,20
20231110,102300,75417760,7410,7410,7410,7410,30
20231110,102200,75195460,7400,7400,7400,7400,30
20231110,102100,74973460,7420,7420,7420,7420,0
20231110,102000,74973460,7420,7420,7420,7420,0
20231110,101900,74973460,7420,7420,7420,7420,62
20231110,101800,74513420,7420,7410,7420,7410,45
20231110,101700,74179570,7420,7420,7420,7420,0
20231110,101600,74179570,7420,7420,7420,7420,0
20231110,101500,74179570,7420,7420,7420,7420,42
20231110,101400,73867930,7420,7420,7420,7420,2
20231110,101300,73853090,7430,7430,7430,7430,0
20231110,101200,73853090,7430,7430,7430,7430,0
20231110,101100,73853090,7430,7440,7440,7430,6
20231110,101000,73808460,7440,7430,7440,7430,2
20231110,100900,73793590,7440,7430,7440,7430,3
20231110,100800,73771290,7430,7430,7430,7430,35
20231110,100700,73511240,7420,7420,7420,7420,0
20231110,100600,73511240,7420,7420,7420,7420,0
20231110,100500,73511240,7420,7420,7420,7420,0
20231110,100400,73511240,7420,7440,7440,7420,100
20231110,100300,72769180,7460,7460,7460,7460,70
20231110,100200,72246980,7460,7460,7460,7460,0
20231110,100100,72246980,7460,7460,7460,7460,0
20231110,100000,72246980,7460,7460,7460,7460,15
20231110,095900,72135080,7470,7470,7470,7470,1
20231110,095800,72127610,7470,7460,7470,7460,192
20231110,095700,70693670,7470,7470,7470,7470,0
20231110,095600,70693670,7470,7450,7470,7450,916
20231110,095500,63868060,7430,7430,7430,7430,411
20231110,095400,60814330,7420,7420,7420,7420,0
20231110,095300,60814330,7420,7420,7420,7420,30
20231110,095200,60591730,7400,7400,7400,7400,211
20231110,095100,59030330,7390,7390,7390,7390,30
20231110,095000,58808630,7400,7400,7400,7400,0
20231110,094900,58808630,7400,7400,7400,7400,0
20231110,094800,58808630,7400,7370,7400,7360,85
20231110,094700,58182700,7360,7390,7390,7360,331
20231110,094600,55745530,7390,7390,7400,7390,152
20231110,094500,54622060,7390,7390,7390,7390,1
20231110,094400,54614670,7390,7390,7390,7390,0
20231110,094300,54614670,7390,7390,7390,7390,1
20231110,094200,54607280,7340,7380,7380,7340,704
20231110,094100,49434180,7400,7390,7400,7390,101
20231110,094000,48686790,7410,7410,7410,7410,0
20231110,093900,48686790,7410,7400,7410,7400,6
20231110,093800,48642380,7390,7400,7400,7390,121
20231110,093700,47747030,7420,7430,7430,7410,44
20231110,093600,47420880,7430,7430,7430,7400,165
20231110,093500,46199460,7420,7420,7420,7420,53
20231110,093400,45806200,7430,7430,7430,7430,52
20231110,093300,45419840,7430,7430,7430,7430,2
20231110,093200,45404980,7400,7390,7400,7390,303
20231110,093100,43163110,7380,7380,7380,7370,421
20231110,093000,40059720,7390,7400,7400,7390,810
20231110,092900,34066730,7410,7410,7410,7410,140
20231110,092800,33029330,7410,7430,7430,7410,141
20231110,092700,31983090,7430,7430,7430,7430,0
20231110,092600,31983090,7430,7450,7450,7430,720
20231110,092500,26626170,7450,7450,7450,7450,1
20231110,092400,26618720,7450,7440,7450,7440,123
20231110,092300,25702710,7450,7450,7450,7440,13
20231110,092200,25605870,7450,7450,7450,7450,1
20231110,092100,25598420,7380,7440,7440,7380,300
20231110,092000,23378370,7420,7380,7420,7380,320
20231110,091900,21006130,7390,7450,7450,7390,677
20231110,091800,15988850,7460,7490,7490,7460,30
20231110,091700,15764200,7500,7500,7500,7500,0
20231110,091600,15764200,7500,7510,7510,7500,90
20231110,091500,15088600,7510,7490,7510,7490,809
20231110,091400,9013750,7490,7490,7490,7490,6
20231110,091300,8968810,7510,7530,7530,7400,538
20231110,091200,4960210,7540,7600,7600,7540,105
20231110,091100,4166550,7600,7600,7600,7600,250
20231110,091000,2266550,7640,7640,7640,7640,0
20231110,090900,2266550,7640,7650,7660,7640,57
20231110,090800,1830320,7700,7700,7700,7700,0
20231110,090700,1830320,7700,7700,7700,7700,200
20231110,090600,290320,7700,7700,7700,7700,0
20231110,090500,290320,7700,7700,7700,7700,0
20231110,090400,290320,7700,7700,7700,7700,0
20231110,090300,290320,7700,7700,7700,7700,0
20231110,090200,290320,7700,7700,7700,7700,1
20231110,090100,282620,7700,7570,7700,7570,13
20231110,090000,184080,7700,7700,7700,7640,16