KissMeData/215380/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,203500,792005663,2180,2180,2180,2180,13766
20231107,203400,792005663,2180,2180,2180,2180,0
20231107,203300,792005663,2180,2180,2180,2180,0
20231107,203200,792005663,2180,2180,2180,2180,0
20231107,203100,792005663,2180,2180,2180,2180,0
20231107,203000,792005663,2180,2180,2180,2180,0
20231107,202900,792005663,2180,2180,2180,2180,0
20231107,202800,792005663,2180,2180,2180,2180,0
20231107,202700,792005663,2180,2180,2180,2180,0
20231107,202600,792005663,2180,2180,2180,2180,0
20231107,202500,792005663,2180,2180,2180,2180,0
20231107,202400,792005663,2180,2180,2180,2180,0
20231107,202300,792005663,2180,2180,2180,2180,0
20231107,202200,792005663,2180,2180,2180,2180,0
20231107,202100,792005663,2180,2180,2180,2180,0
20231107,202000,792005663,2180,2180,2180,2180,0
20231107,201900,792005663,2180,2180,2180,2180,0
20231107,201800,792005663,2180,2180,2180,2180,0
20231107,201700,792005663,2180,2180,2180,2180,0
20231107,201600,792005663,2180,2180,2180,2180,0
20231107,201500,792005663,2180,2180,2180,2180,0
20231107,201400,792005663,2180,2180,2180,2180,0
20231107,201300,792005663,2180,2180,2180,2180,0
20231107,201200,792005663,2180,2180,2180,2180,0
20231107,201100,792005663,2180,2180,2180,2180,0
20231107,201000,792005663,2180,2180,2180,2180,0
20231107,200900,792005663,2180,2180,2180,2180,0
20231107,200800,792005663,2180,2180,2180,2180,0
20231107,200700,792005663,2180,2180,2180,2180,0
20231107,200600,792005663,2180,2180,2180,2180,0
20231107,200500,792005663,2180,2180,2180,2180,13766
20231107,200400,792005663,2180,2180,2180,2180,0
20231107,200300,792005663,2180,2180,2180,2180,0
20231107,200200,792005663,2180,2180,2180,2180,0
20231107,200100,792005663,2180,2180,2180,2180,0
20231107,200000,792005663,2180,2180,2180,2180,0
20231107,195900,792005663,2180,2180,2180,2180,0
20231107,195800,792005663,2180,2180,2180,2180,0
20231107,195700,792005663,2180,2180,2180,2180,0
20231107,195600,792005663,2180,2180,2180,2180,0
20231107,195500,792005663,2180,2180,2180,2180,0
20231107,195400,792005663,2180,2180,2180,2180,0
20231107,195300,792005663,2180,2180,2180,2180,0
20231107,195200,792005663,2180,2180,2180,2180,0
20231107,195100,792005663,2180,2180,2180,2180,0
20231107,195000,792005663,2180,2180,2180,2180,0
20231107,194900,792005663,2180,2180,2180,2180,0
20231107,194800,792005663,2180,2180,2180,2180,0
20231107,194700,792005663,2180,2180,2180,2180,0
20231107,194600,792005663,2180,2180,2180,2180,0
20231107,194500,792005663,2180,2180,2180,2180,0
20231107,194400,792005663,2180,2180,2180,2180,0
20231107,194300,792005663,2180,2180,2180,2180,0
20231107,194200,792005663,2180,2180,2180,2180,0
20231107,194100,792005663,2180,2180,2180,2180,0
20231107,194000,792005663,2180,2180,2180,2180,0
20231107,193900,792005663,2180,2180,2180,2180,0
20231107,193800,792005663,2180,2180,2180,2180,0
20231107,193700,792005663,2180,2180,2180,2180,0
20231107,193600,792005663,2180,2180,2180,2180,0
20231107,193500,792005663,2180,2180,2180,2180,13766
20231107,193400,792005663,2180,2180,2180,2180,0
20231107,193300,792005663,2180,2180,2180,2180,0
20231107,193200,792005663,2180,2180,2180,2180,0
20231107,193100,792005663,2180,2180,2180,2180,0
20231107,193000,792005663,2180,2180,2180,2180,0
20231107,192900,792005663,2180,2180,2180,2180,0
20231107,192800,792005663,2180,2180,2180,2180,0
20231107,192700,792005663,2180,2180,2180,2180,0
20231107,192600,792005663,2180,2180,2180,2180,0
20231107,192500,792005663,2180,2180,2180,2180,0
20231107,192400,792005663,2180,2180,2180,2180,0
20231107,192300,792005663,2180,2180,2180,2180,0
20231107,192200,792005663,2180,2180,2180,2180,0
20231107,192100,792005663,2180,2180,2180,2180,0
20231107,192000,792005663,2180,2180,2180,2180,0
20231107,191900,792005663,2180,2180,2180,2180,0
20231107,191800,792005663,2180,2180,2180,2180,0
20231107,191700,792005663,2180,2180,2180,2180,0
20231107,191600,792005663,2180,2180,2180,2180,0
20231107,191500,792005663,2180,2180,2180,2180,0
20231107,191400,792005663,2180,2180,2180,2180,0
20231107,191300,792005663,2180,2180,2180,2180,0
20231107,191200,792005663,2180,2180,2180,2180,0
20231107,191100,792005663,2180,2180,2180,2180,0
20231107,191000,792005663,2180,2180,2180,2180,0
20231107,190900,792005663,2180,2180,2180,2180,0
20231107,190800,792005663,2180,2180,2180,2180,0
20231107,190700,792005663,2180,2180,2180,2180,0
20231107,190600,792005663,2180,2180,2180,2180,0
20231107,190500,792005663,2180,2180,2180,2180,13766
20231107,190400,792005663,2180,2180,2180,2180,0
20231107,190300,792005663,2180,2180,2180,2180,0
20231107,190200,792005663,2180,2180,2180,2180,0
20231107,190100,792005663,2180,2180,2180,2180,0
20231107,190000,792005663,2180,2180,2180,2180,0
20231107,185900,792005663,2180,2180,2180,2180,0
20231107,185800,792005663,2180,2180,2180,2180,0
20231107,185700,792005663,2180,2180,2180,2180,0
20231107,185600,792005663,2180,2180,2180,2180,0
20231107,185500,792005663,2180,2180,2180,2180,0
20231107,185400,792005663,2180,2180,2180,2180,0
20231107,185300,792005663,2180,2180,2180,2180,0
20231107,185200,792005663,2180,2180,2180,2180,0
20231107,185100,792005663,2180,2180,2180,2180,0
20231107,185000,792005663,2180,2180,2180,2180,0
20231107,184900,792005663,2180,2180,2180,2180,0
20231107,184800,792005663,2180,2180,2180,2180,0
20231107,184700,792005663,2180,2180,2180,2180,0
20231107,184600,792005663,2180,2180,2180,2180,0
20231107,184500,792005663,2180,2180,2180,2180,0
20231107,184400,792005663,2180,2180,2180,2180,0
20231107,184300,792005663,2180,2180,2180,2180,0
20231107,184200,792005663,2180,2180,2180,2180,0
20231107,184100,792005663,2180,2180,2180,2180,0
20231107,184000,792005663,2180,2180,2180,2180,0
20231107,183900,792005663,2180,2180,2180,2180,0
20231107,183800,792005663,2180,2180,2180,2180,0
20231107,183700,792005663,2180,2180,2180,2180,0
20231107,183600,792005663,2180,2180,2180,2180,0
20231107,183500,792005663,2180,2180,2180,2180,13766
20231107,183400,792005663,2180,2180,2180,2180,0
20231107,183300,792005663,2180,2180,2180,2180,0
20231107,183200,792005663,2180,2180,2180,2180,0
20231107,183100,792005663,2180,2180,2180,2180,0
20231107,183000,792005663,2180,2180,2180,2180,0
20231107,182900,792005663,2180,2180,2180,2180,0
20231107,182800,792005663,2180,2180,2180,2180,0
20231107,182700,792005663,2180,2180,2180,2180,0
20231107,182600,792005663,2180,2180,2180,2180,0
20231107,182500,792005663,2180,2180,2180,2180,0
20231107,182400,792005663,2180,2180,2180,2180,0
20231107,182300,792005663,2180,2180,2180,2180,0
20231107,182200,792005663,2180,2180,2180,2180,0
20231107,182100,792005663,2180,2180,2180,2180,0
20231107,182000,792005663,2180,2180,2180,2180,0
20231107,181900,792005663,2180,2180,2180,2180,0
20231107,181800,792005663,2180,2180,2180,2180,0
20231107,181700,792005663,2180,2180,2180,2180,0
20231107,181600,792005663,2180,2180,2180,2180,0
20231107,181500,792005663,2180,2180,2180,2180,0
20231107,181400,792005663,2180,2180,2180,2180,0
20231107,181300,792005663,2180,2180,2180,2180,0
20231107,181200,792005663,2180,2180,2180,2180,0
20231107,181100,792005663,2180,2180,2180,2180,0
20231107,181000,792005663,2180,2180,2180,2180,0
20231107,180900,792005663,2180,2180,2180,2180,0
20231107,180800,792005663,2180,2180,2180,2180,0
20231107,180700,792005663,2180,2180,2180,2180,0
20231107,180600,792005663,2180,2180,2180,2180,0
20231107,180500,792005663,2180,2180,2180,2180,13766
20231107,180400,792005663,2180,2180,2180,2180,0
20231107,180300,792005663,2180,2180,2180,2180,0
20231107,180200,792005663,2180,2180,2180,2180,0
20231107,180100,792005663,2180,2180,2180,2180,0
20231107,180000,792005663,2180,2180,2180,2180,0
20231107,175900,792005663,2180,2180,2180,2180,0
20231107,175800,792005663,2180,2180,2180,2180,0
20231107,175700,792005663,2180,2180,2180,2180,0
20231107,175600,792005663,2180,2180,2180,2180,0
20231107,175500,792005663,2180,2180,2180,2180,0
20231107,175400,792005663,2180,2180,2180,2180,0
20231107,175300,792005663,2180,2180,2180,2180,0
20231107,175200,792005663,2180,2180,2180,2180,0
20231107,175100,792005663,2180,2180,2180,2180,0
20231107,175000,792005663,2180,2180,2180,2180,0
20231107,174900,792005663,2180,2180,2180,2180,0
20231107,174800,792005663,2180,2180,2180,2180,0
20231107,174700,792005663,2180,2180,2180,2180,0
20231107,174600,792005663,2180,2180,2180,2180,0
20231107,174500,792005663,2180,2180,2180,2180,0
20231107,174400,792005663,2180,2180,2180,2180,0
20231107,174300,792005663,2180,2180,2180,2180,0
20231107,174200,792005663,2180,2180,2180,2180,0
20231107,174100,792005663,2180,2180,2180,2180,0
20231107,174000,792005663,2180,2180,2180,2180,0
20231107,173900,792005663,2180,2180,2180,2180,0
20231107,173800,792005663,2180,2180,2180,2180,0
20231107,173700,792005663,2180,2180,2180,2180,0
20231107,173600,792005663,2180,2180,2180,2180,0
20231107,173500,792005663,2180,2180,2180,2180,13766
20231107,173400,792005663,2180,2180,2180,2180,0
20231107,173300,792005663,2180,2180,2180,2180,0
20231107,173200,792005663,2180,2180,2180,2180,0
20231107,173100,792005663,2180,2180,2180,2180,0
20231107,173000,792005663,2180,2180,2180,2180,0
20231107,172900,792005663,2180,2180,2180,2180,0
20231107,172800,792005663,2180,2180,2180,2180,0
20231107,172700,792005663,2180,2180,2180,2180,0
20231107,172600,792005663,2180,2180,2180,2180,0
20231107,172500,792005663,2180,2180,2180,2180,0
20231107,172400,792005663,2180,2180,2180,2180,0
20231107,172300,792005663,2180,2180,2180,2180,0
20231107,172200,792005663,2180,2180,2180,2180,0
20231107,172100,792005663,2180,2180,2180,2180,0
20231107,172000,792005663,2180,2180,2180,2180,0
20231107,171900,792005663,2180,2180,2180,2180,0
20231107,171800,792005663,2180,2180,2180,2180,0
20231107,171700,792005663,2180,2180,2180,2180,0
20231107,171600,792005663,2180,2180,2180,2180,0
20231107,171500,792005663,2180,2180,2180,2180,0
20231107,171400,792005663,2180,2180,2180,2180,0
20231107,171300,792005663,2180,2180,2180,2180,0
20231107,171200,792005663,2180,2180,2180,2180,0
20231107,171100,792005663,2180,2180,2180,2180,0
20231107,171000,792005663,2180,2180,2180,2180,0
20231107,170900,792005663,2180,2180,2180,2180,0
20231107,170800,792005663,2180,2180,2180,2180,0
20231107,170700,792005663,2180,2180,2180,2180,0
20231107,170600,792005663,2180,2180,2180,2180,0
20231107,170500,792005663,2180,2180,2180,2180,13766
20231107,170400,792005663,2180,2180,2180,2180,0
20231107,170300,792005663,2180,2180,2180,2180,0
20231107,170200,792005663,2180,2180,2180,2180,0
20231107,170100,792005663,2180,2180,2180,2180,0
20231107,170000,792005663,2180,2180,2180,2180,0
20231107,165900,792005663,2180,2180,2180,2180,0
20231107,165800,792005663,2180,2180,2180,2180,0
20231107,165700,792005663,2180,2180,2180,2180,0
20231107,165600,792005663,2180,2180,2180,2180,0
20231107,165500,792005663,2180,2180,2180,2180,0
20231107,165400,792005663,2180,2180,2180,2180,0
20231107,165300,792005663,2180,2180,2180,2180,0
20231107,165200,792005663,2180,2180,2180,2180,0
20231107,165100,792005663,2180,2180,2180,2180,0
20231107,165000,792005663,2180,2180,2180,2180,0
20231107,164900,792005663,2180,2180,2180,2180,0
20231107,164800,792005663,2180,2180,2180,2180,0
20231107,164700,792005663,2180,2180,2180,2180,0
20231107,164600,792005663,2180,2180,2180,2180,0
20231107,164500,792005663,2180,2180,2180,2180,0
20231107,164400,792005663,2180,2180,2180,2180,0
20231107,164300,792005663,2180,2180,2180,2180,0
20231107,164200,792005663,2180,2180,2180,2180,0
20231107,164100,792005663,2180,2180,2180,2180,0
20231107,164000,792005663,2180,2180,2180,2180,0
20231107,163900,792005663,2180,2180,2180,2180,0
20231107,163800,792005663,2180,2180,2180,2180,0
20231107,163700,792005663,2180,2180,2180,2180,0
20231107,163600,792005663,2180,2180,2180,2180,0
20231107,163500,792005663,2180,2180,2180,2180,13766
20231107,163400,792005663,2180,2180,2180,2180,0
20231107,163300,792005663,2180,2180,2180,2180,0
20231107,163200,792005663,2180,2180,2180,2180,0
20231107,163100,792005663,2180,2180,2180,2180,0
20231107,163000,792005663,2180,2180,2180,2180,0
20231107,162900,792005663,2180,2180,2180,2180,0
20231107,162800,792005663,2180,2180,2180,2180,0
20231107,162700,792005663,2180,2180,2180,2180,0
20231107,162600,792005663,2180,2180,2180,2180,0
20231107,162500,792005663,2180,2180,2180,2180,0
20231107,162400,792005663,2180,2180,2180,2180,0
20231107,162300,792005663,2180,2180,2180,2180,0
20231107,162200,792005663,2180,2180,2180,2180,0
20231107,162100,792005663,2180,2180,2180,2180,0
20231107,162000,792005663,2180,2180,2180,2180,0
20231107,161900,792005663,2180,2180,2180,2180,0
20231107,161800,792005663,2180,2180,2180,2180,0
20231107,161700,792005663,2180,2180,2180,2180,0
20231107,161600,792005663,2180,2180,2180,2180,0
20231107,161500,792005663,2180,2180,2180,2180,0
20231107,161400,792005663,2180,2180,2180,2180,0
20231107,161300,792005663,2180,2180,2180,2180,0
20231107,161200,792005663,2180,2180,2180,2180,0
20231107,161100,792005663,2180,2180,2180,2180,0
20231107,161000,792005663,2180,2180,2180,2180,0
20231107,160900,792005663,2180,2180,2180,2180,0
20231107,160800,792005663,2180,2180,2180,2180,0
20231107,160700,792005663,2180,2180,2180,2180,0
20231107,160600,792005663,2180,2180,2180,2180,0
20231107,160500,792005663,2180,2180,2180,2180,13766
20231107,160400,792005663,2180,2180,2180,2180,0
20231107,160300,792005663,2180,2180,2180,2180,0
20231107,160200,792005663,2180,2180,2180,2180,0
20231107,160100,792005663,2180,2180,2180,2180,0
20231107,160000,792005663,2180,2180,2180,2180,0
20231107,155900,792005663,2180,2180,2180,2180,0
20231107,155800,792005663,2180,2180,2180,2180,0
20231107,155700,792005663,2180,2180,2180,2180,0
20231107,155600,792005663,2180,2180,2180,2180,0
20231107,155500,792005663,2180,2180,2180,2180,0
20231107,155400,792005663,2180,2180,2180,2180,0
20231107,155300,792005663,2180,2180,2180,2180,0
20231107,155200,792005663,2180,2180,2180,2180,0
20231107,155100,792005663,2180,2180,2180,2180,0
20231107,155000,792005663,2180,2180,2180,2180,0
20231107,154900,792005663,2180,2180,2180,2180,0
20231107,154800,792005663,2180,2180,2180,2180,0
20231107,154700,792005663,2180,2180,2180,2180,0
20231107,154600,792005663,2180,2180,2180,2180,0
20231107,154500,792005663,2180,2180,2180,2180,0
20231107,154400,792005663,2180,2180,2180,2180,0
20231107,154300,792005663,2180,2180,2180,2180,0
20231107,154200,792005663,2180,2180,2180,2180,0
20231107,154100,792005663,2180,2180,2180,2180,0
20231107,154000,792005663,2180,2180,2180,2180,0
20231107,153900,792005663,2180,2180,2180,2180,0
20231107,153800,792005663,2180,2180,2180,2180,0
20231107,153700,792005663,2180,2180,2180,2180,0
20231107,153600,792005663,2180,2180,2180,2180,0
20231107,153500,792005663,2180,2180,2180,2180,13766
20231107,153400,792005663,2180,2180,2180,2180,0
20231107,153300,792005663,2180,2180,2180,2180,0
20231107,153200,792005663,2180,2180,2180,2180,0
20231107,153100,792005663,2180,2180,2180,2180,0
20231107,153000,792005663,2180,2180,2180,2180,13766
20231107,152900,761995783,2140,2140,2140,2140,0
20231107,152800,761995783,2140,2140,2140,2140,0
20231107,152700,761995783,2140,2140,2140,2140,0
20231107,152600,761995783,2140,2140,2140,2140,0
20231107,152500,761995783,2140,2140,2140,2140,0
20231107,152400,761995783,2140,2140,2140,2140,0
20231107,152300,761995783,2140,2140,2140,2140,0
20231107,152200,761995783,2140,2140,2140,2140,0
20231107,152100,761995783,2140,2140,2140,2140,0
20231107,152000,761995783,2140,2140,2140,2140,0
20231107,151900,761995783,2140,2150,2160,2140,1316
20231107,151800,759165608,2135,2160,2165,2135,5456
20231107,151700,747414523,2160,2165,2165,2160,1400
20231107,151600,744388938,2165,2165,2165,2160,2033
20231107,151500,739995878,2165,2145,2165,2145,4946
20231107,151400,729335553,2140,2130,2140,2130,3267
20231107,151300,722357723,2115,2115,2115,2115,32
20231107,151200,722290043,2135,2135,2135,2135,244
20231107,151100,721769103,2135,2115,2135,2105,1090
20231107,151000,719461218,2130,2105,2140,2105,1623
20231107,150900,716013748,2125,2130,2140,2125,4035
20231107,150800,707418428,2130,2120,2135,2120,1152
20231107,150700,704965293,2125,2120,2125,2105,174
20231107,150600,704596598,2105,2100,2105,2100,237
20231107,150500,704098398,2100,2100,2100,2100,100
20231107,150400,703888398,2100,2100,2100,2100,184
20231107,150300,703501998,2100,2100,2100,2100,800
20231107,150200,701821998,2110,2105,2110,2105,1610
20231107,150100,698432898,2105,2115,2115,2100,835
20231107,150000,696674488,2125,2130,2130,2125,1588
20231107,145900,693298653,2145,2140,2145,2125,2407
20231107,145800,688145238,2145,2110,2145,2110,2005
20231107,145700,683891118,2120,2120,2120,2110,811
20231107,145600,682172798,2120,2115,2120,2115,520
20231107,145500,681072623,2120,2120,2120,2120,917
20231107,145400,679128583,2120,2155,2155,2115,3762
20231107,145300,671118773,2160,2100,2160,2100,7473
20231107,145200,655222613,2120,2090,2120,2090,4200
20231107,145100,646416618,2070,2070,2070,2070,302
20231107,145000,645791478,2050,2065,2070,2050,802
20231107,144900,644140098,2050,2060,2060,2050,356
20231107,144800,643408468,2060,2065,2070,2060,2143
20231107,144700,638983528,2065,2060,2065,2060,293
20231107,144600,638378948,2065,2065,2065,2065,0
20231107,144500,638378948,2065,2060,2065,2060,2697
20231107,144400,632816253,2060,2080,2080,2015,9895
20231107,144300,612473338,2080,2080,2080,2080,0
20231107,144200,612473338,2080,2085,2085,2080,52
20231107,144100,612365053,2080,2080,2080,2080,0
20231107,144000,612365053,2080,2080,2080,2080,0
20231107,143900,612365053,2080,2080,2080,2080,0
20231107,143800,612365053,2080,2085,2085,2075,964
20231107,143700,610364008,2085,2085,2085,2085,0
20231107,143600,610364008,2085,2095,2095,2085,1224
20231107,143500,607804118,2095,2100,2100,2095,372
20231107,143400,607023433,2085,2095,2095,2085,1697
20231107,143300,603476598,2095,2095,2095,2095,18
20231107,143200,603438888,2100,2100,2100,2100,0
20231107,143100,603438888,2100,2100,2100,2100,0
20231107,143000,603438888,2100,2100,2100,2100,504
20231107,142900,602380488,2100,2100,2100,2100,0
20231107,142800,602380488,2100,2105,2105,2100,1215
20231107,142700,599828888,2105,2105,2105,2105,510
20231107,142600,598755338,2120,2120,2120,2105,1007
20231107,142500,596626483,2120,2125,2125,2120,230
20231107,142400,596138768,2125,2110,2125,2110,1587
20231107,142300,592769913,2110,2100,2120,2100,3448
20231107,142200,585504408,2100,2080,2100,2070,4922
20231107,142100,575261783,2095,2080,2095,2080,212
20231107,142000,574820763,2095,2095,2095,2095,3
20231107,141900,574814478,2095,2095,2095,2095,55
20231107,141800,574699253,2095,2095,2095,2095,1
20231107,141700,574697158,2080,2085,2095,2080,186
20231107,141600,574307803,2085,2085,2085,2085,5
20231107,141500,574297378,2080,2095,2095,2080,179
20231107,141400,573924108,2095,2090,2095,2090,57
20231107,141300,573804868,2095,2095,2095,2095,46
20231107,141200,573708498,2080,2095,2095,2080,72
20231107,141100,573558723,2095,2090,2105,2080,2457
20231107,141000,568422528,2090,2085,2095,2085,1006
20231107,140900,566320813,2085,2090,2090,2085,355
20231107,140800,565580423,2090,2085,2095,2070,8726
20231107,140700,547454678,2085,2100,2100,2085,3777
20231107,140600,539549723,2105,2105,2105,2100,845
20231107,140500,537773543,2105,2105,2115,2105,944
20231107,140400,535784848,2100,2115,2115,2100,2982
20231107,140300,529493843,2115,2115,2115,2115,1373
20231107,140200,526589948,2120,2125,2125,2120,568
20231107,140100,525385463,2125,2125,2125,2125,50
20231107,140000,525279213,2125,2125,2125,2125,161
20231107,135900,524937088,2115,2115,2125,2115,548
20231107,135800,523776958,2120,2125,2125,2120,223
20231107,135700,523303948,2115,2125,2145,2115,5199
20231107,135600,512267088,2125,2135,2145,2125,6016
20231107,135500,499449978,2135,2175,2175,2130,3305
20231107,135400,492377298,2180,2170,2180,2165,941
20231107,135300,490334623,2180,2190,2190,2170,2056
20231107,135200,485844243,2190,2160,2190,2160,12947
20231107,135100,457630198,2170,2165,2180,2130,14144
20231107,135000,427219773,2170,2175,2200,2170,16731
20231107,134900,390666983,2180,2195,2220,2150,29523
20231107,134800,326009733,2195,2205,2215,2175,22217
20231107,134700,277135093,2235,2235,2235,2235,0
20231107,134600,277135093,2235,2160,2235,2125,33739
20231107,134500,202782733,2125,2125,2190,2105,19358
20231107,134400,161343673,2125,2130,2130,2110,227
20231107,134300,160862858,2130,2120,2130,2120,1730
20231107,134200,157177998,2135,2100,2145,2095,6452
20231107,134100,143479588,2100,2075,2100,2075,6543
20231107,134000,129819988,2075,2070,2075,2070,200
20231107,133900,129405488,2075,2070,2080,2070,3432
20231107,133800,122273808,2075,2075,2075,2075,100
20231107,133700,122066308,2075,2075,2075,2075,0
20231107,133600,122066308,2075,2060,2075,2060,3000
20231107,133500,115854963,2065,2065,2065,2065,0
20231107,133400,115854963,2065,2065,2065,2065,0
20231107,133300,115854963,2065,2055,2065,2055,261
20231107,133200,115317568,2060,2060,2060,2060,0
20231107,133100,115317568,2060,2060,2060,2060,0
20231107,133000,115317568,2060,2060,2060,2060,0
20231107,132900,115317568,2060,2060,2060,2060,0
20231107,132800,115317568,2060,2060,2060,2060,0
20231107,132700,115317568,2060,2060,2060,2060,67
20231107,132600,115179548,2060,2060,2060,2060,0
20231107,132500,115179548,2060,2060,2060,2060,500
20231107,132400,114149548,2040,2040,2040,2040,0
20231107,132300,114149548,2040,2040,2040,2040,0
20231107,132200,114149548,2040,2040,2040,2040,0
20231107,132100,114149548,2040,2040,2040,2040,0
20231107,132000,114149548,2040,2040,2040,2040,0
20231107,131900,114149548,2040,2040,2040,2040,0
20231107,131800,114149548,2040,2040,2040,2040,0
20231107,131700,114149548,2040,2040,2040,2040,0
20231107,131600,114149548,2040,2040,2040,2040,0
20231107,131500,114149548,2040,2040,2040,2040,576
20231107,131400,112974508,2040,2040,2040,2040,4
20231107,131300,112966348,2040,2040,2040,2040,0
20231107,131200,112966348,2040,2040,2040,2040,0
20231107,131100,112966348,2040,2040,2040,2040,78
20231107,131000,112807228,2045,2045,2045,2045,132
20231107,130900,112537288,2045,2045,2070,2045,183
20231107,130800,112163003,2050,2040,2075,2040,3098
20231107,130700,105750108,2040,2045,2060,2040,171
20231107,130600,105400488,2050,2050,2050,2050,381
20231107,130500,104619438,2050,2045,2050,2045,602
20231107,130400,103386098,2045,2045,2045,2045,0
20231107,130300,103386098,2045,2045,2045,2045,1
20231107,130200,103384053,2030,2030,2030,2030,0
20231107,130100,103384053,2030,2030,2030,2030,0
20231107,130000,103384053,2030,2030,2030,2030,0
20231107,125900,103384053,2030,2030,2030,2030,60
20231107,125800,103262253,2030,2030,2030,2030,0
20231107,125700,103262253,2030,2030,2030,2030,0
20231107,125600,103262253,2030,2030,2030,2030,0
20231107,125500,103262253,2030,2030,2030,2030,42
20231107,125400,103176993,2030,2030,2030,2030,2
20231107,125300,103172933,2030,2030,2030,2030,2
20231107,125200,103168873,2030,2030,2030,2030,1
20231107,125100,103166843,2030,2030,2030,2030,2
20231107,125000,103162783,2030,2025,2030,2020,1618
20231107,124900,99893703,2030,2030,2030,2030,2
20231107,124800,99889643,2030,2030,2030,2030,2
20231107,124700,99885583,2030,2025,2030,2025,12
20231107,124600,99861273,2030,2030,2030,2030,10
20231107,124500,99840973,2030,2025,2030,2025,52
20231107,124400,99735558,2030,2030,2030,2030,5
20231107,124300,99725408,2030,2030,2030,2030,10
20231107,124200,99705108,2030,2035,2035,2030,6
20231107,124100,99692923,2030,2030,2030,2030,0
20231107,124000,99692923,2030,2030,2030,2030,52
20231107,123900,99587363,2040,2040,2040,2040,1
20231107,123800,99585323,2035,2035,2035,2035,0
20231107,123700,99585323,2035,2035,2035,2030,57
20231107,123600,99469333,2035,2030,2035,2030,97
20231107,123500,99272198,2030,2030,2030,2030,2
20231107,123400,99268138,2030,2025,2030,2025,57
20231107,123300,99152703,2025,2025,2025,2025,2
20231107,123200,99148653,2025,2025,2025,2025,2
20231107,123100,99144603,2025,2025,2025,2025,2
20231107,123000,99140553,2025,2025,2025,2025,1
20231107,122900,99138528,2025,2025,2025,2025,2
20231107,122800,99134478,2025,2030,2030,2025,33
20231107,122700,99067648,2030,2030,2030,2030,5
20231107,122600,99057498,2030,2030,2030,2030,2
20231107,122500,99053438,2030,2025,2030,2025,3
20231107,122400,99047353,2025,2030,2030,2025,3
20231107,122300,99041273,2015,2015,2015,2015,0
20231107,122200,99041273,2015,2030,2030,2015,103
20231107,122100,98833453,2030,2030,2030,2030,1
20231107,122000,98831423,2035,2020,2035,2020,90
20231107,121900,98649533,2030,2025,2030,2025,9
20231107,121800,98631298,2025,2020,2025,2020,323
20231107,121700,97978723,2020,2020,2020,2020,28
20231107,121600,97922163,2020,2025,2025,2020,278
20231107,121500,97359223,2025,2030,2030,2025,549
20231107,121400,96246098,2030,2030,2030,2030,0
20231107,121300,96246098,2030,2030,2030,2030,0
20231107,121200,96246098,2030,2030,2030,2030,0
20231107,121100,96246098,2030,2030,2030,2030,0
20231107,121000,96246098,2030,2030,2030,2030,10
20231107,120900,96225798,2030,2030,2030,2030,0
20231107,120800,96225798,2030,2030,2030,2030,156
20231107,120700,95909118,2030,2030,2030,2030,0
20231107,120600,95909118,2030,2030,2030,2030,0
20231107,120500,95909118,2030,2030,2030,2030,0
20231107,120400,95909118,2030,2030,2030,2030,0
20231107,120300,95909118,2030,2030,2030,2030,0
20231107,120200,95909118,2030,2030,2030,2030,0
20231107,120100,95909118,2030,2030,2030,2030,0
20231107,120000,95909118,2030,2030,2030,2030,0
20231107,115900,95909118,2030,2030,2030,2030,3
20231107,115800,95903028,2030,2030,2030,2030,0
20231107,115700,95903028,2030,2030,2030,2030,100
20231107,115600,95700028,2025,2025,2025,2025,0
20231107,115500,95700028,2025,2030,2030,2025,1500
20231107,115400,92660508,2030,2030,2030,2030,0
20231107,115300,92660508,2030,2030,2030,2030,200
20231107,115200,92254508,2030,2030,2030,2030,0
20231107,115100,92254508,2030,2030,2030,2030,0
20231107,115000,92254508,2030,2030,2030,2030,0
20231107,114900,92254508,2030,2030,2030,2030,0
20231107,114800,92254508,2030,2030,2030,2030,0
20231107,114700,92254508,2030,2030,2030,2030,0
20231107,114600,92254508,2030,2030,2030,2030,0
20231107,114500,92254508,2030,2030,2030,2030,0
20231107,114400,92254508,2030,2030,2030,2030,0
20231107,114300,92254508,2030,2030,2030,2030,0
20231107,114200,92254508,2030,2030,2030,2030,0
20231107,114100,92254508,2030,2030,2030,2030,0
20231107,114000,92254508,2030,2030,2030,2030,0
20231107,113900,92254508,2030,2030,2030,2030,0
20231107,113800,92254508,2030,2025,2030,2025,113
20231107,113700,92025483,2030,2020,2030,2020,462
20231107,113600,91092223,2020,2030,2030,2020,1548
20231107,113500,87965183,2030,2030,2030,2030,0
20231107,113400,87965183,2030,2030,2030,2030,0
20231107,113300,87965183,2030,2030,2030,2030,224
20231107,113200,87510463,2020,2030,2030,2020,7
20231107,113100,87496303,2020,2030,2030,2020,190
20231107,113000,87111683,2030,2030,2030,2030,2
20231107,112900,87107623,2025,2030,2030,2025,7
20231107,112800,87093438,2030,2030,2030,2025,133
20231107,112700,86823478,2035,2035,2035,2035,0
20231107,112600,86823478,2035,2040,2040,2035,61
20231107,112500,86699293,2040,2040,2040,2040,81
20231107,112400,86534053,2040,2040,2040,2040,19
20231107,112300,86495293,2045,2045,2045,2045,308
20231107,112200,85865433,2050,2050,2050,2050,63
20231107,112100,85736283,2055,2055,2055,2055,98
20231107,112000,85534893,2060,2060,2060,2060,7
20231107,111900,85520473,2060,2060,2060,2060,1
20231107,111800,85518413,2060,2060,2060,2060,0
20231107,111700,85518413,2060,2060,2060,2060,0
20231107,111600,85518413,2060,2060,2060,2060,0
20231107,111500,85518413,2060,2060,2060,2060,103
20231107,111400,85306233,2060,2060,2060,2060,150
20231107,111300,84997233,2070,2070,2070,2070,0
20231107,111200,84997233,2070,2070,2070,2070,0
20231107,111100,84997233,2070,2070,2070,2070,5
20231107,111000,84986883,2070,2070,2070,2070,0
20231107,110900,84986883,2070,2070,2070,2070,0
20231107,110800,84986883,2070,2070,2070,2070,0
20231107,110700,84986883,2070,2070,2070,2070,0
20231107,110600,84986883,2070,2065,2070,2065,3
20231107,110500,84980683,2070,2070,2070,2070,0
20231107,110400,84980683,2070,2070,2070,2070,2
20231107,110300,84976543,2070,2070,2070,2070,13
20231107,110200,84949633,2070,2070,2070,2070,0
20231107,110100,84949633,2070,2070,2070,2070,1
20231107,110000,84947563,2070,2070,2070,2070,0
20231107,105900,84947563,2070,2070,2070,2070,30
20231107,105800,84885463,2070,2070,2070,2070,0
20231107,105700,84885463,2070,2070,2070,2070,0
20231107,105600,84885463,2070,2070,2070,2070,14
20231107,105500,84856483,2065,2065,2065,2065,1
20231107,105400,84854418,2070,2070,2070,2070,370
20231107,105300,84088518,2070,2070,2070,2070,0
20231107,105200,84088518,2070,2070,2070,2070,0
20231107,105100,84088518,2070,2070,2070,2070,0
20231107,105000,84088518,2070,2070,2070,2070,0
20231107,104900,84088518,2070,2070,2070,2070,0
20231107,104800,84088518,2070,2070,2070,2070,0
20231107,104700,84088518,2070,2070,2070,2070,0
20231107,104600,84088518,2070,2070,2070,2070,1
20231107,104500,84086448,2070,2065,2070,2065,615
20231107,104400,82813473,2050,2050,2050,2050,0
20231107,104300,82813473,2050,2050,2050,2050,0
20231107,104200,82813473,2050,2050,2050,2050,367
20231107,104100,82061123,2050,2050,2050,2050,1170
20231107,104000,79662623,2050,2050,2050,2050,39
20231107,103900,79582673,2050,2040,2050,2040,1718
20231107,103800,76062113,2040,2040,2040,2040,2010
20231107,103700,71961713,2040,2040,2040,2040,0
20231107,103600,71961713,2040,2040,2040,2040,0
20231107,103500,71961713,2040,2040,2040,2040,342
20231107,103400,71264033,2040,2040,2040,2040,0
20231107,103300,71264033,2040,2040,2040,2040,0
20231107,103200,71264033,2040,2040,2040,2040,0
20231107,103100,71264033,2040,2040,2040,2040,0
20231107,103000,71264033,2040,2040,2040,2040,750
20231107,102900,69734033,2040,2040,2040,2040,0
20231107,102800,69734033,2040,2040,2040,2040,0
20231107,102700,69734033,2040,2040,2040,2040,0
20231107,102600,69734033,2040,2040,2040,2040,0
20231107,102500,69734033,2040,2035,2040,2035,50
20231107,102400,69632078,2035,2035,2035,2035,1
20231107,102300,69630043,2035,2035,2035,2035,2
20231107,102200,69625973,2030,2030,2030,2030,0
20231107,102100,69625973,2030,2030,2030,2030,98
20231107,102000,69427033,2030,2030,2030,2030,58
20231107,101900,69309293,2030,2030,2030,2030,2
20231107,101800,69305233,2030,2030,2030,2030,2
20231107,101700,69301173,2030,2030,2030,2030,2
20231107,101600,69297113,2030,2030,2030,2030,10
20231107,101500,69276813,2030,2030,2030,2030,0
20231107,101400,69276813,2030,2030,2030,2030,0
20231107,101300,69276813,2030,2030,2030,2030,22
20231107,101200,69232153,2030,2030,2030,2030,2
20231107,101100,69228093,2030,2030,2030,2030,2
20231107,101000,69224033,2020,2030,2030,2020,315
20231107,100900,68586203,2030,2030,2030,2030,1
20231107,100800,68584173,2030,2030,2030,2030,22
20231107,100700,68539513,2030,2030,2030,2030,2
20231107,100600,68535453,2030,2035,2035,2020,1778
20231107,100500,64925953,2035,2035,2035,2035,4
20231107,100400,64917813,2040,2040,2040,2040,591
20231107,100300,63712173,2040,2040,2040,2040,0
20231107,100200,63712173,2040,2040,2040,2040,0
20231107,100100,63712173,2040,2040,2040,2040,0
20231107,100000,63712173,2040,2040,2040,2040,0
20231107,095900,63712173,2040,2040,2040,2040,0
20231107,095800,63712173,2040,2040,2040,2040,0
20231107,095700,63712173,2040,2040,2040,2040,0
20231107,095600,63712173,2040,2040,2040,2040,0
20231107,095500,63712173,2040,2040,2040,2040,0
20231107,095400,63712173,2040,2040,2040,2040,0
20231107,095300,63712173,2040,2040,2040,2040,0
20231107,095200,63712173,2040,2040,2040,2040,0
20231107,095100,63712173,2040,2040,2040,2040,0
20231107,095000,63712173,2040,2040,2040,2040,0
20231107,094900,63712173,2040,2040,2040,2040,0
20231107,094800,63712173,2040,2040,2040,2040,0
20231107,094700,63712173,2040,2040,2040,2040,0
20231107,094600,63712173,2040,2040,2040,2040,0
20231107,094500,63712173,2040,2040,2040,2040,0
20231107,094400,63712173,2040,2040,2040,2040,0
20231107,094300,63712173,2040,2040,2040,2040,0
20231107,094200,63712173,2040,2040,2040,2040,0
20231107,094100,63712173,2040,2040,2040,2040,0
20231107,094000,63712173,2040,2040,2040,2040,0
20231107,093900,63712173,2040,2040,2040,2040,0
20231107,093800,63712173,2040,2040,2040,2040,1
20231107,093700,63710133,2040,2040,2040,2040,0
20231107,093600,63710133,2040,2040,2040,2040,0
20231107,093500,63710133,2040,2040,2040,2040,0
20231107,093400,63710133,2040,2040,2040,2040,32
20231107,093300,63644853,2040,2040,2045,2040,738
20231107,093200,62139058,2040,2040,2040,2040,0
20231107,093100,62139058,2040,2040,2040,2040,0
20231107,093000,62139058,2040,2030,2040,2030,452
20231107,092900,61221398,2030,2030,2030,2030,0
20231107,092800,61221398,2030,2030,2030,2030,0
20231107,092700,61221398,2030,2030,2030,2030,418
20231107,092600,60372858,2030,2040,2040,2030,410
20231107,092500,59540458,2020,2030,2030,2020,100
20231107,092400,59338428,2030,2030,2030,2030,257
20231107,092300,58816718,2030,2030,2030,2030,0
20231107,092200,58816718,2030,2030,2030,2030,0
20231107,092100,58816718,2030,2030,2030,2030,0
20231107,092000,58816718,2030,2020,2030,2020,550
20231107,091900,57704208,2020,2030,2030,2020,526
20231107,091800,56639568,2040,2040,2040,2040,30
20231107,091700,56578368,2035,2015,2035,2015,2017
20231107,091600,52514013,2010,2010,2010,2010,42
20231107,091500,52429593,2010,2010,2010,2010,2
20231107,091400,52425573,2010,2010,2010,2010,2
20231107,091300,52421553,2010,2015,2015,1970,503
20231107,091200,51430484,2015,2015,2015,1993,6
20231107,091100,51418438,2015,2010,2015,1997,943
20231107,091000,49522420,1997,1992,1997,1980,1904
20231107,090900,45738573,1992,1961,1992,1961,653
20231107,090800,44457885,1964,2000,2015,1964,9388
20231107,090700,25701005,2015,1998,2015,1998,641
20231107,090600,24420090,1998,2005,2015,1997,4323
20231107,090500,15773460,2015,2005,2015,2005,62
20231107,090400,15649110,2020,2010,2020,2010,1170
20231107,090300,13297370,2020,2055,2055,2020,5844
20231107,090200,1440145,2040,2060,2075,2040,498
20231107,090100,407380,2075,2075,2075,2075,7
20231107,090000,392855,2085,2035,2085,2035,193