KissMeData/200780/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,203000,224706280,6760,6760,6760,6760,1096
20231107,202900,224706280,6760,6760,6760,6760,0
20231107,202800,224706280,6760,6760,6760,6760,0
20231107,202700,224706280,6760,6760,6760,6760,0
20231107,202600,224706280,6760,6760,6760,6760,0
20231107,202500,224706280,6760,6760,6760,6760,0
20231107,202400,224706280,6760,6760,6760,6760,0
20231107,202300,224706280,6760,6760,6760,6760,0
20231107,202200,224706280,6760,6760,6760,6760,0
20231107,202100,224706280,6760,6760,6760,6760,0
20231107,202000,224706280,6760,6760,6760,6760,0
20231107,201900,224706280,6760,6760,6760,6760,0
20231107,201800,224706280,6760,6760,6760,6760,0
20231107,201700,224706280,6760,6760,6760,6760,0
20231107,201600,224706280,6760,6760,6760,6760,0
20231107,201500,224706280,6760,6760,6760,6760,0
20231107,201400,224706280,6760,6760,6760,6760,0
20231107,201300,224706280,6760,6760,6760,6760,0
20231107,201200,224706280,6760,6760,6760,6760,0
20231107,201100,224706280,6760,6760,6760,6760,0
20231107,201000,224706280,6760,6760,6760,6760,0
20231107,200900,224706280,6760,6760,6760,6760,0
20231107,200800,224706280,6760,6760,6760,6760,0
20231107,200700,224706280,6760,6760,6760,6760,0
20231107,200600,224706280,6760,6760,6760,6760,0
20231107,200500,224706280,6760,6760,6760,6760,0
20231107,200400,224706280,6760,6760,6760,6760,0
20231107,200300,224706280,6760,6760,6760,6760,0
20231107,200200,224706280,6760,6760,6760,6760,0
20231107,200100,224706280,6760,6760,6760,6760,0
20231107,200000,224706280,6760,6760,6760,6760,1096
20231107,195900,224706280,6760,6760,6760,6760,0
20231107,195800,224706280,6760,6760,6760,6760,0
20231107,195700,224706280,6760,6760,6760,6760,0
20231107,195600,224706280,6760,6760,6760,6760,0
20231107,195500,224706280,6760,6760,6760,6760,0
20231107,195400,224706280,6760,6760,6760,6760,0
20231107,195300,224706280,6760,6760,6760,6760,0
20231107,195200,224706280,6760,6760,6760,6760,0
20231107,195100,224706280,6760,6760,6760,6760,0
20231107,195000,224706280,6760,6760,6760,6760,0
20231107,194900,224706280,6760,6760,6760,6760,0
20231107,194800,224706280,6760,6760,6760,6760,0
20231107,194700,224706280,6760,6760,6760,6760,0
20231107,194600,224706280,6760,6760,6760,6760,0
20231107,194500,224706280,6760,6760,6760,6760,0
20231107,194400,224706280,6760,6760,6760,6760,0
20231107,194300,224706280,6760,6760,6760,6760,0
20231107,194200,224706280,6760,6760,6760,6760,0
20231107,194100,224706280,6760,6760,6760,6760,0
20231107,194000,224706280,6760,6760,6760,6760,0
20231107,193900,224706280,6760,6760,6760,6760,0
20231107,193800,224706280,6760,6760,6760,6760,0
20231107,193700,224706280,6760,6760,6760,6760,0
20231107,193600,224706280,6760,6760,6760,6760,0
20231107,193500,224706280,6760,6760,6760,6760,0
20231107,193400,224706280,6760,6760,6760,6760,0
20231107,193300,224706280,6760,6760,6760,6760,0
20231107,193200,224706280,6760,6760,6760,6760,0
20231107,193100,224706280,6760,6760,6760,6760,0
20231107,193000,224706280,6760,6760,6760,6760,1096
20231107,192900,224706280,6760,6760,6760,6760,0
20231107,192800,224706280,6760,6760,6760,6760,0
20231107,192700,224706280,6760,6760,6760,6760,0
20231107,192600,224706280,6760,6760,6760,6760,0
20231107,192500,224706280,6760,6760,6760,6760,0
20231107,192400,224706280,6760,6760,6760,6760,0
20231107,192300,224706280,6760,6760,6760,6760,0
20231107,192200,224706280,6760,6760,6760,6760,0
20231107,192100,224706280,6760,6760,6760,6760,0
20231107,192000,224706280,6760,6760,6760,6760,0
20231107,191900,224706280,6760,6760,6760,6760,0
20231107,191800,224706280,6760,6760,6760,6760,0
20231107,191700,224706280,6760,6760,6760,6760,0
20231107,191600,224706280,6760,6760,6760,6760,0
20231107,191500,224706280,6760,6760,6760,6760,0
20231107,191400,224706280,6760,6760,6760,6760,0
20231107,191300,224706280,6760,6760,6760,6760,0
20231107,191200,224706280,6760,6760,6760,6760,0
20231107,191100,224706280,6760,6760,6760,6760,0
20231107,191000,224706280,6760,6760,6760,6760,0
20231107,190900,224706280,6760,6760,6760,6760,0
20231107,190800,224706280,6760,6760,6760,6760,0
20231107,190700,224706280,6760,6760,6760,6760,0
20231107,190600,224706280,6760,6760,6760,6760,0
20231107,190500,224706280,6760,6760,6760,6760,0
20231107,190400,224706280,6760,6760,6760,6760,0
20231107,190300,224706280,6760,6760,6760,6760,0
20231107,190200,224706280,6760,6760,6760,6760,0
20231107,190100,224706280,6760,6760,6760,6760,0
20231107,190000,224706280,6760,6760,6760,6760,1096
20231107,185900,224706280,6760,6760,6760,6760,0
20231107,185800,224706280,6760,6760,6760,6760,0
20231107,185700,224706280,6760,6760,6760,6760,0
20231107,185600,224706280,6760,6760,6760,6760,0
20231107,185500,224706280,6760,6760,6760,6760,0
20231107,185400,224706280,6760,6760,6760,6760,0
20231107,185300,224706280,6760,6760,6760,6760,0
20231107,185200,224706280,6760,6760,6760,6760,0
20231107,185100,224706280,6760,6760,6760,6760,0
20231107,185000,224706280,6760,6760,6760,6760,0
20231107,184900,224706280,6760,6760,6760,6760,0
20231107,184800,224706280,6760,6760,6760,6760,0
20231107,184700,224706280,6760,6760,6760,6760,0
20231107,184600,224706280,6760,6760,6760,6760,0
20231107,184500,224706280,6760,6760,6760,6760,0
20231107,184400,224706280,6760,6760,6760,6760,0
20231107,184300,224706280,6760,6760,6760,6760,0
20231107,184200,224706280,6760,6760,6760,6760,0
20231107,184100,224706280,6760,6760,6760,6760,0
20231107,184000,224706280,6760,6760,6760,6760,0
20231107,183900,224706280,6760,6760,6760,6760,0
20231107,183800,224706280,6760,6760,6760,6760,0
20231107,183700,224706280,6760,6760,6760,6760,0
20231107,183600,224706280,6760,6760,6760,6760,0
20231107,183500,224706280,6760,6760,6760,6760,0
20231107,183400,224706280,6760,6760,6760,6760,0
20231107,183300,224706280,6760,6760,6760,6760,0
20231107,183200,224706280,6760,6760,6760,6760,0
20231107,183100,224706280,6760,6760,6760,6760,0
20231107,183000,224706280,6760,6760,6760,6760,1096
20231107,182900,224706280,6760,6760,6760,6760,0
20231107,182800,224706280,6760,6760,6760,6760,0
20231107,182700,224706280,6760,6760,6760,6760,0
20231107,182600,224706280,6760,6760,6760,6760,0
20231107,182500,224706280,6760,6760,6760,6760,0
20231107,182400,224706280,6760,6760,6760,6760,0
20231107,182300,224706280,6760,6760,6760,6760,0
20231107,182200,224706280,6760,6760,6760,6760,0
20231107,182100,224706280,6760,6760,6760,6760,0
20231107,182000,224706280,6760,6760,6760,6760,0
20231107,181900,224706280,6760,6760,6760,6760,0
20231107,181800,224706280,6760,6760,6760,6760,0
20231107,181700,224706280,6760,6760,6760,6760,0
20231107,181600,224706280,6760,6760,6760,6760,0
20231107,181500,224706280,6760,6760,6760,6760,0
20231107,181400,224706280,6760,6760,6760,6760,0
20231107,181300,224706280,6760,6760,6760,6760,0
20231107,181200,224706280,6760,6760,6760,6760,0
20231107,181100,224706280,6760,6760,6760,6760,0
20231107,181000,224706280,6760,6760,6760,6760,0
20231107,180900,224706280,6760,6760,6760,6760,0
20231107,180800,224706280,6760,6760,6760,6760,0
20231107,180700,224706280,6760,6760,6760,6760,0
20231107,180600,224706280,6760,6760,6760,6760,0
20231107,180500,224706280,6760,6760,6760,6760,0
20231107,180400,224706280,6760,6760,6760,6760,0
20231107,180300,224706280,6760,6760,6760,6760,0
20231107,180200,224706280,6760,6760,6760,6760,0
20231107,180100,224706280,6760,6760,6760,6760,0
20231107,180000,224706280,6760,6760,6760,6760,1096
20231107,175900,224706280,6760,6760,6760,6760,0
20231107,175800,224706280,6760,6760,6760,6760,0
20231107,175700,224706280,6760,6760,6760,6760,0
20231107,175600,224706280,6760,6760,6760,6760,0
20231107,175500,224706280,6760,6760,6760,6760,0
20231107,175400,224706280,6760,6760,6760,6760,0
20231107,175300,224706280,6760,6760,6760,6760,0
20231107,175200,224706280,6760,6760,6760,6760,0
20231107,175100,224706280,6760,6760,6760,6760,0
20231107,175000,224706280,6760,6760,6760,6760,0
20231107,174900,224706280,6760,6760,6760,6760,0
20231107,174800,224706280,6760,6760,6760,6760,0
20231107,174700,224706280,6760,6760,6760,6760,0
20231107,174600,224706280,6760,6760,6760,6760,0
20231107,174500,224706280,6760,6760,6760,6760,0
20231107,174400,224706280,6760,6760,6760,6760,0
20231107,174300,224706280,6760,6760,6760,6760,0
20231107,174200,224706280,6760,6760,6760,6760,0
20231107,174100,224706280,6760,6760,6760,6760,0
20231107,174000,224706280,6760,6760,6760,6760,0
20231107,173900,224706280,6760,6760,6760,6760,0
20231107,173800,224706280,6760,6760,6760,6760,0
20231107,173700,224706280,6760,6760,6760,6760,0
20231107,173600,224706280,6760,6760,6760,6760,0
20231107,173500,224706280,6760,6760,6760,6760,0
20231107,173400,224706280,6760,6760,6760,6760,0
20231107,173300,224706280,6760,6760,6760,6760,0
20231107,173200,224706280,6760,6760,6760,6760,0
20231107,173100,224706280,6760,6760,6760,6760,0
20231107,173000,224706280,6760,6760,6760,6760,1096
20231107,172900,224706280,6760,6760,6760,6760,0
20231107,172800,224706280,6760,6760,6760,6760,0
20231107,172700,224706280,6760,6760,6760,6760,0
20231107,172600,224706280,6760,6760,6760,6760,0
20231107,172500,224706280,6760,6760,6760,6760,0
20231107,172400,224706280,6760,6760,6760,6760,0
20231107,172300,224706280,6760,6760,6760,6760,0
20231107,172200,224706280,6760,6760,6760,6760,0
20231107,172100,224706280,6760,6760,6760,6760,0
20231107,172000,224706280,6760,6760,6760,6760,0
20231107,171900,224706280,6760,6760,6760,6760,0
20231107,171800,224706280,6760,6760,6760,6760,0
20231107,171700,224706280,6760,6760,6760,6760,0
20231107,171600,224706280,6760,6760,6760,6760,0
20231107,171500,224706280,6760,6760,6760,6760,0
20231107,171400,224706280,6760,6760,6760,6760,0
20231107,171300,224706280,6760,6760,6760,6760,0
20231107,171200,224706280,6760,6760,6760,6760,0
20231107,171100,224706280,6760,6760,6760,6760,0
20231107,171000,224706280,6760,6760,6760,6760,0
20231107,170900,224706280,6760,6760,6760,6760,0
20231107,170800,224706280,6760,6760,6760,6760,0
20231107,170700,224706280,6760,6760,6760,6760,0
20231107,170600,224706280,6760,6760,6760,6760,0
20231107,170500,224706280,6760,6760,6760,6760,0
20231107,170400,224706280,6760,6760,6760,6760,0
20231107,170300,224706280,6760,6760,6760,6760,0
20231107,170200,224706280,6760,6760,6760,6760,0
20231107,170100,224706280,6760,6760,6760,6760,0
20231107,170000,224706280,6760,6760,6760,6760,1096
20231107,165900,224706280,6760,6760,6760,6760,0
20231107,165800,224706280,6760,6760,6760,6760,0
20231107,165700,224706280,6760,6760,6760,6760,0
20231107,165600,224706280,6760,6760,6760,6760,0
20231107,165500,224706280,6760,6760,6760,6760,0
20231107,165400,224706280,6760,6760,6760,6760,0
20231107,165300,224706280,6760,6760,6760,6760,0
20231107,165200,224706280,6760,6760,6760,6760,0
20231107,165100,224706280,6760,6760,6760,6760,0
20231107,165000,224706280,6760,6760,6760,6760,0
20231107,164900,224706280,6760,6760,6760,6760,0
20231107,164800,224706280,6760,6760,6760,6760,0
20231107,164700,224706280,6760,6760,6760,6760,0
20231107,164600,224706280,6760,6760,6760,6760,0
20231107,164500,224706280,6760,6760,6760,6760,0
20231107,164400,224706280,6760,6760,6760,6760,0
20231107,164300,224706280,6760,6760,6760,6760,0
20231107,164200,224706280,6760,6760,6760,6760,0
20231107,164100,224706280,6760,6760,6760,6760,0
20231107,164000,224706280,6760,6760,6760,6760,0
20231107,163900,224706280,6760,6760,6760,6760,0
20231107,163800,224706280,6760,6760,6760,6760,0
20231107,163700,224706280,6760,6760,6760,6760,0
20231107,163600,224706280,6760,6760,6760,6760,0
20231107,163500,224706280,6760,6760,6760,6760,0
20231107,163400,224706280,6760,6760,6760,6760,0
20231107,163300,224706280,6760,6760,6760,6760,0
20231107,163200,224706280,6760,6760,6760,6760,0
20231107,163100,224706280,6760,6760,6760,6760,0
20231107,163000,224706280,6760,6760,6760,6760,1096
20231107,162900,224706280,6760,6760,6760,6760,0
20231107,162800,224706280,6760,6760,6760,6760,0
20231107,162700,224706280,6760,6760,6760,6760,0
20231107,162600,224706280,6760,6760,6760,6760,0
20231107,162500,224706280,6760,6760,6760,6760,0
20231107,162400,224706280,6760,6760,6760,6760,0
20231107,162300,224706280,6760,6760,6760,6760,0
20231107,162200,224706280,6760,6760,6760,6760,0
20231107,162100,224706280,6760,6760,6760,6760,0
20231107,162000,224706280,6760,6760,6760,6760,0
20231107,161900,224706280,6760,6760,6760,6760,0
20231107,161800,224706280,6760,6760,6760,6760,0
20231107,161700,224706280,6760,6760,6760,6760,0
20231107,161600,224706280,6760,6760,6760,6760,0
20231107,161500,224706280,6760,6760,6760,6760,0
20231107,161400,224706280,6760,6760,6760,6760,0
20231107,161300,224706280,6760,6760,6760,6760,0
20231107,161200,224706280,6760,6760,6760,6760,0
20231107,161100,224706280,6760,6760,6760,6760,0
20231107,161000,224706280,6760,6760,6760,6760,0
20231107,160900,224706280,6760,6760,6760,6760,0
20231107,160800,224706280,6760,6760,6760,6760,0
20231107,160700,224706280,6760,6760,6760,6760,0
20231107,160600,224706280,6760,6760,6760,6760,0
20231107,160500,224706280,6760,6760,6760,6760,0
20231107,160400,224706280,6760,6760,6760,6760,0
20231107,160300,224706280,6760,6760,6760,6760,0
20231107,160200,224706280,6760,6760,6760,6760,0
20231107,160100,224706280,6760,6760,6760,6760,0
20231107,160000,224706280,6760,6760,6760,6760,1096
20231107,155900,224706280,6760,6760,6760,6760,0
20231107,155800,224706280,6760,6760,6760,6760,0
20231107,155700,224706280,6760,6760,6760,6760,0
20231107,155600,224706280,6760,6760,6760,6760,0
20231107,155500,224706280,6760,6760,6760,6760,0
20231107,155400,224706280,6760,6760,6760,6760,0
20231107,155300,224706280,6760,6760,6760,6760,0
20231107,155200,224706280,6760,6760,6760,6760,0
20231107,155100,224706280,6760,6760,6760,6760,0
20231107,155000,224706280,6760,6760,6760,6760,0
20231107,154900,224706280,6760,6760,6760,6760,0
20231107,154800,224706280,6760,6760,6760,6760,0
20231107,154700,224706280,6760,6760,6760,6760,0
20231107,154600,224706280,6760,6760,6760,6760,0
20231107,154500,224706280,6760,6760,6760,6760,0
20231107,154400,224706280,6760,6760,6760,6760,0
20231107,154300,224706280,6760,6760,6760,6760,0
20231107,154200,224706280,6760,6760,6760,6760,0
20231107,154100,224706280,6760,6760,6760,6760,0
20231107,154000,224706280,6760,6760,6760,6760,0
20231107,153900,224706280,6760,6760,6760,6760,0
20231107,153800,224706280,6760,6760,6760,6760,0
20231107,153700,224706280,6760,6760,6760,6760,0
20231107,153600,224706280,6760,6760,6760,6760,0
20231107,153500,224706280,6760,6760,6760,6760,0
20231107,153400,224706280,6760,6760,6760,6760,0
20231107,153300,224706280,6760,6760,6760,6760,0
20231107,153200,224706280,6760,6760,6760,6760,0
20231107,153100,224706280,6760,6760,6760,6760,0
20231107,153000,224706280,6760,6760,6760,6760,2192
20231107,152900,217297320,6770,6770,6770,6770,0
20231107,152800,217297320,6770,6770,6770,6770,0
20231107,152700,217297320,6770,6770,6770,6770,0
20231107,152600,217297320,6770,6770,6770,6770,0
20231107,152500,217297320,6770,6770,6770,6770,0
20231107,152400,217297320,6770,6770,6770,6770,0
20231107,152300,217297320,6770,6770,6770,6770,0
20231107,152200,217297320,6770,6770,6770,6770,0
20231107,152100,217297320,6770,6770,6770,6770,0
20231107,152000,217297320,6770,6770,6770,6770,0
20231107,151900,217297320,6770,6760,6770,6760,16
20231107,151800,217189010,6770,6770,6780,6770,152
20231107,151700,216159950,6770,6760,6770,6760,106
20231107,151600,215442360,6760,6770,6780,6760,313
20231107,151500,213323800,6770,6750,6770,6750,253
20231107,151400,211613780,6740,6690,6740,6690,187
20231107,151300,210359650,6680,6680,6680,6680,551
20231107,151200,206678970,6680,6650,6680,6650,226
20231107,151100,205173830,6660,6660,6660,6660,16
20231107,151000,205067270,6640,6640,6640,6640,1
20231107,150900,205060630,6640,6640,6640,6640,39
20231107,150800,204801670,6680,6680,6680,6680,0
20231107,150700,204801670,6680,6680,6680,6680,0
20231107,150600,204801670,6680,6680,6680,6680,1
20231107,150500,204794990,6640,6640,6640,6640,2
20231107,150400,204781710,6690,6690,6690,6690,0
20231107,150300,204781710,6690,6690,6690,6690,0
20231107,150200,204781710,6690,6690,6690,6690,0
20231107,150100,204781710,6690,6690,6690,6690,0
20231107,150000,204781710,6690,6690,6690,6690,2
20231107,145900,204768330,6690,6690,6690,6690,1
20231107,145800,204761640,6690,6680,6690,6620,403
20231107,145700,202090550,6680,6680,6680,6680,43
20231107,145600,201803310,6690,6690,6690,6690,0
20231107,145500,201803310,6690,6690,6690,6690,0
20231107,145400,201803310,6690,6680,6690,6680,4
20231107,145300,201776580,6680,6680,6680,6680,5
20231107,145200,201743180,6670,6660,6670,6660,57
20231107,145100,201363520,6660,6660,6660,6660,0
20231107,145000,201363520,6660,6660,6660,6660,0
20231107,144900,201363520,6660,6660,6660,6660,9
20231107,144800,201303580,6670,6670,6670,6670,0
20231107,144700,201303580,6670,6670,6670,6670,1
20231107,144600,201296910,6660,6660,6660,6660,0
20231107,144500,201296910,6660,6650,6660,6650,10
20231107,144400,201230360,6680,6680,6680,6680,1
20231107,144300,201223680,6650,6650,6650,6650,21
20231107,144200,201084030,6660,6660,6660,6660,6
20231107,144100,201044070,6650,6650,6650,6650,0
20231107,144000,201044070,6650,6650,6650,6650,0
20231107,143900,201044070,6650,6650,6650,6650,0
20231107,143800,201044070,6650,6650,6650,6650,45
20231107,143700,200744820,6700,6700,6700,6700,0
20231107,143600,200744820,6700,6650,6700,6640,66
20231107,143500,200305890,6700,6690,6700,6650,54
20231107,143400,199945530,6690,6650,6690,6640,150
20231107,143300,198948070,6650,6650,6650,6650,3
20231107,143200,198928120,6640,6690,6690,6630,267
20231107,143100,197155660,6710,6710,6710,6710,0
20231107,143000,197155660,6710,6700,6710,6700,5
20231107,142900,197122150,6710,6710,6710,6710,0
20231107,142800,197122150,6710,6710,6710,6710,13
20231107,142700,197034920,6710,6710,6710,6710,21
20231107,142600,196894010,6710,6710,6710,6710,14
20231107,142500,196800070,6700,6720,6720,6700,62
20231107,142400,196383930,6760,6760,6760,6760,0
20231107,142300,196383930,6760,6760,6760,6760,0
20231107,142200,196383930,6760,6760,6760,6760,22
20231107,142100,196235210,6760,6760,6760,6760,65
20231107,142000,195795810,6760,6760,6760,6760,81
20231107,141900,195248250,6760,6750,6760,6750,327
20231107,141800,193038320,6760,6740,6760,6740,388
20231107,141700,190420440,6740,6670,6740,6660,2531
20231107,141600,173387160,6610,6700,6700,6610,375
20231107,141500,170906250,6700,6700,6700,6700,0
20231107,141400,170906250,6700,6710,6730,6700,120
20231107,141300,170102080,6710,6710,6740,6710,34
20231107,141200,169873710,6710,6670,6710,6670,1896
20231107,141100,157184070,6670,6670,6670,6670,1
20231107,141000,157177400,6640,6640,6640,6640,22
20231107,140900,157031320,6670,6670,6670,6670,0
20231107,140800,157031320,6670,6670,6670,6670,0
20231107,140700,157031320,6670,6670,6670,6670,0
20231107,140600,157031320,6670,6670,6670,6670,0
20231107,140500,157031320,6670,6670,6670,6670,0
20231107,140400,157031320,6670,6670,6670,6670,0
20231107,140300,157031320,6670,6670,6670,6670,0
20231107,140200,157031320,6670,6670,6670,6670,0
20231107,140100,157031320,6670,6670,6670,6670,1
20231107,140000,157024650,6640,6640,6640,6640,15
20231107,135900,156925050,6670,6590,6670,6590,530
20231107,135800,153412460,6590,6650,6650,6580,921
20231107,135700,147344540,6650,6650,6650,6650,56
20231107,135600,146972140,6680,6680,6680,6680,0
20231107,135500,146972140,6680,6680,6680,6680,0
20231107,135400,146972140,6680,6680,6680,6680,44
20231107,135300,146678220,6680,6680,6680,6680,1
20231107,135200,146671540,6610,6690,6690,6610,105
20231107,135100,145974180,6690,6690,6690,6660,170
20231107,135000,144840360,6660,6660,6660,6660,90
20231107,134900,144240960,6690,6690,6700,6650,413
20231107,134800,141480500,6690,6590,6690,6560,2892
20231107,134700,122285440,6590,6590,6590,6590,400
20231107,134600,119649440,6590,6590,6590,6590,20
20231107,134500,119517640,6590,6590,6590,6590,0
20231107,134400,119517640,6590,6590,6590,6590,0
20231107,134300,119517640,6590,6580,6590,6580,100
20231107,134200,118858650,6590,6590,6590,6590,0
20231107,134100,118858650,6590,6590,6590,6590,0
20231107,134000,118858650,6590,6590,6590,6590,0
20231107,133900,118858650,6590,6550,6590,6550,18
20231107,133800,118740550,6600,6600,6600,6600,0
20231107,133700,118740550,6600,6600,6600,6600,0
20231107,133600,118740550,6600,6600,6600,6600,0
20231107,133500,118740550,6600,6580,6600,6580,58
20231107,133400,118358890,6580,6600,6600,6580,1514
20231107,133300,108396150,6600,6530,6600,6530,3108
20231107,133200,88053650,6530,6520,6530,6520,147
20231107,133100,87094200,6520,6520,6520,6520,0
20231107,133000,87094200,6520,6520,6520,6520,0
20231107,132900,87094200,6520,6520,6520,6520,0
20231107,132800,87094200,6520,6520,6520,6520,0
20231107,132700,87094200,6520,6520,6520,6520,0
20231107,132600,87094200,6520,6520,6520,6520,3
20231107,132500,87074640,6520,6520,6520,6520,1
20231107,132400,87068120,6530,6520,6530,6520,500
20231107,132300,83806320,6530,6530,6530,6530,0
20231107,132200,83806320,6530,6530,6530,6530,0
20231107,132100,83806320,6530,6530,6530,6530,0
20231107,132000,83806320,6530,6530,6530,6530,0
20231107,131900,83806320,6530,6520,6530,6520,4
20231107,131800,83780230,6510,6510,6510,6510,0
20231107,131700,83780230,6510,6510,6510,6510,8
20231107,131600,83728150,6510,6510,6510,6510,2
20231107,131500,83715130,6480,6490,6490,6480,680
20231107,131400,79308720,6510,6510,6510,6510,0
20231107,131300,79308720,6510,6510,6510,6510,15
20231107,131200,79211070,6490,6490,6490,6490,0
20231107,131100,79211070,6490,6490,6490,6490,0
20231107,131000,79211070,6490,6490,6490,6490,1
20231107,130900,79204580,6480,6490,6490,6480,35
20231107,130800,78977770,6510,6510,6510,6510,0
20231107,130700,78977770,6510,6510,6510,6510,1
20231107,130600,78971260,6480,6510,6510,6480,299
20231107,130500,77033590,6510,6510,6510,6510,0
20231107,130400,77033590,6510,6510,6510,6510,0
20231107,130300,77033590,6510,6510,6510,6510,0
20231107,130200,77033590,6510,6510,6510,6510,0
20231107,130100,77033590,6510,6510,6510,6510,0
20231107,130000,77033590,6510,6510,6510,6510,0
20231107,125900,77033590,6510,6510,6510,6510,0
20231107,125800,77033590,6510,6510,6510,6510,0
20231107,125700,77033590,6510,6490,6510,6470,35
20231107,125600,76806940,6490,6490,6490,6490,0
20231107,125500,76806940,6490,6490,6490,6490,0
20231107,125400,76806940,6490,6490,6490,6490,0
20231107,125300,76806940,6490,6490,6490,6490,1
20231107,125200,76800450,6490,6490,6490,6490,62
20231107,125100,76398070,6490,6490,6490,6490,46
20231107,125000,76099530,6510,6520,6520,6510,11
20231107,124900,76027910,6520,6520,6520,6520,7
20231107,124800,75982270,6510,6510,6510,6510,1
20231107,124700,75975760,6520,6520,6520,6520,5
20231107,124600,75943160,6520,6520,6520,6520,0
20231107,124500,75943160,6520,6520,6520,6520,1
20231107,124400,75936640,6520,6530,6530,6520,189
20231107,124300,74703800,6520,6510,6520,6510,866
20231107,124200,69057540,6490,6490,6490,6490,1
20231107,124100,69051050,6510,6510,6510,6510,0
20231107,124000,69051050,6510,6510,6510,6510,0
20231107,123900,69051050,6510,6510,6510,6510,0
20231107,123800,69051050,6510,6510,6510,6510,0
20231107,123700,69051050,6510,6510,6510,6510,0
20231107,123600,69051050,6510,6510,6510,6510,0
20231107,123500,69051050,6510,6510,6510,6510,0
20231107,123400,69051050,6510,6510,6510,6510,0
20231107,123300,69051050,6510,6510,6510,6510,0
20231107,123200,69051050,6510,6510,6510,6510,0
20231107,123100,69051050,6510,6510,6510,6510,0
20231107,123000,69051050,6510,6510,6510,6510,1
20231107,122900,69044540,6520,6520,6520,6520,0
20231107,122800,69044540,6520,6470,6520,6470,493
20231107,122700,65834550,6490,6490,6490,6490,0
20231107,122600,65834550,6490,6490,6490,6490,0
20231107,122500,65834550,6490,6490,6490,6490,0
20231107,122400,65834550,6490,6490,6490,6490,0
20231107,122300,65834550,6490,6490,6490,6490,0
20231107,122200,65834550,6490,6490,6490,6490,0
20231107,122100,65834550,6490,6490,6490,6490,0
20231107,122000,65834550,6490,6490,6490,6490,5
20231107,121900,65802100,6490,6440,6490,6440,119
20231107,121800,65035690,6420,6420,6420,6420,0
20231107,121700,65035690,6420,6430,6430,6420,100
20231107,121600,64393680,6420,6430,6430,6420,306
20231107,121500,62426380,6440,6450,6470,6440,995
20231107,121400,56014070,6450,6460,6480,6450,607
20231107,121300,52093840,6490,6470,6490,6470,51
20231107,121200,51763820,6490,6490,6490,6490,0
20231107,121100,51763820,6490,6490,6490,6490,0
20231107,121000,51763820,6490,6480,6490,6470,20
20231107,120900,51634330,6480,6470,6480,6470,6
20231107,120800,51595460,6480,6500,6510,6470,18
20231107,120700,51478740,6500,6500,6500,6500,2
20231107,120600,51465740,6500,6500,6500,6500,10
20231107,120500,51400740,6510,6500,6510,6500,10
20231107,120400,51335720,6500,6500,6500,6500,1
20231107,120300,51329220,6500,6490,6500,6480,5
20231107,120200,51296770,6510,6500,6510,6500,18
20231107,120100,51179660,6500,6490,6500,6490,4
20231107,120000,51153690,6510,6510,6510,6510,0
20231107,115900,51153690,6510,6510,6510,6510,0
20231107,115800,51153690,6510,6510,6510,6510,0
20231107,115700,51153690,6510,6510,6510,6510,0
20231107,115600,51153690,6510,6510,6510,6510,0
20231107,115500,51153690,6510,6510,6510,6510,0
20231107,115400,51153690,6510,6510,6510,6510,0
20231107,115300,51153690,6510,6510,6510,6510,0
20231107,115200,51153690,6510,6510,6510,6510,0
20231107,115100,51153690,6510,6510,6510,6510,0
20231107,115000,51153690,6510,6510,6510,6510,0
20231107,114900,51153690,6510,6510,6510,6510,0
20231107,114800,51153690,6510,6510,6510,6510,0
20231107,114700,51153690,6510,6510,6510,6510,0
20231107,114600,51153690,6510,6510,6510,6510,0
20231107,114500,51153690,6510,6510,6510,6510,0
20231107,114400,51153690,6510,6510,6510,6510,0
20231107,114300,51153690,6510,6510,6510,6510,1
20231107,114200,51147180,6500,6520,6520,6500,25
20231107,114100,50984450,6520,6510,6520,6500,168
20231107,114000,49890780,6520,6520,6520,6500,13
20231107,113900,49806240,6500,6510,6520,6500,9
20231107,113800,49747670,6540,6540,6540,6540,0
20231107,113700,49747670,6540,6540,6540,6540,0
20231107,113600,49747670,6540,6540,6540,6540,8
20231107,113500,49695350,6540,6470,6540,6470,1047
20231107,113400,42886230,6470,6470,6470,6470,18
20231107,113300,42769770,6470,6450,6470,6450,193
20231107,113200,41524870,6450,6440,6450,6440,514
20231107,113100,38214650,6440,6430,6440,6430,2
20231107,113000,38201780,6440,6440,6440,6440,46
20231107,112900,37905540,6450,6450,6450,6450,32
20231107,112800,37699140,6450,6440,6450,6440,147
20231107,112700,36752350,6440,6440,6440,6440,1000
20231107,112600,30312350,6440,6440,6440,6440,0
20231107,112500,30312350,6440,6440,6440,6440,0
20231107,112400,30312350,6440,6430,6440,6430,2
20231107,112300,30299480,6420,6420,6420,6420,1
20231107,112200,30293060,6440,6440,6440,6440,0
20231107,112100,30293060,6440,6440,6440,6440,0
20231107,112000,30293060,6440,6440,6440,6440,2
20231107,111900,30280180,6440,6440,6440,6440,0
20231107,111800,30280180,6440,6440,6440,6440,0
20231107,111700,30280180,6440,6440,6440,6440,0
20231107,111600,30280180,6440,6440,6440,6440,0
20231107,111500,30280180,6440,6440,6440,6440,0
20231107,111400,30280180,6440,6440,6440,6440,0
20231107,111300,30280180,6440,6440,6440,6440,0
20231107,111200,30280180,6440,6440,6440,6440,1
20231107,111100,30273740,6430,6430,6430,6430,72
20231107,111000,29810780,6440,6440,6440,6440,0
20231107,110900,29810780,6440,6440,6440,6440,0
20231107,110800,29810780,6440,6440,6440,6440,0
20231107,110700,29810780,6440,6440,6440,6440,0
20231107,110600,29810780,6440,6440,6440,6440,0
20231107,110500,29810780,6440,6440,6440,6440,0
20231107,110400,29810780,6440,6440,6440,6440,0
20231107,110300,29810780,6440,6440,6440,6440,0
20231107,110200,29810780,6440,6440,6440,6440,0
20231107,110100,29810780,6440,6440,6440,6440,77
20231107,110000,29314900,6440,6440,6440,6440,0
20231107,105900,29314900,6440,6440,6440,6440,0
20231107,105800,29314900,6440,6440,6440,6440,0
20231107,105700,29314900,6440,6440,6440,6440,2
20231107,105600,29302020,6440,6440,6440,6440,0
20231107,105500,29302020,6440,6440,6440,6440,0
20231107,105400,29302020,6440,6440,6440,6440,0
20231107,105300,29302020,6440,6440,6440,6440,0
20231107,105200,29302020,6440,6440,6440,6440,0
20231107,105100,29302020,6440,6440,6440,6440,0
20231107,105000,29302020,6440,6440,6440,6440,0
20231107,104900,29302020,6440,6440,6440,6440,1
20231107,104800,29295580,6430,6430,6430,6430,0
20231107,104700,29295580,6430,6430,6430,6430,0
20231107,104600,29295580,6430,6430,6430,6430,0
20231107,104500,29295580,6430,6430,6430,6430,481
20231107,104400,26202750,6430,6430,6430,6430,0
20231107,104300,26202750,6430,6430,6430,6430,0
20231107,104200,26202750,6430,6430,6430,6430,0
20231107,104100,26202750,6430,6420,6430,6420,138
20231107,104000,25316600,6420,6420,6420,6420,0
20231107,103900,25316600,6420,6420,6420,6420,0
20231107,103800,25316600,6420,6420,6420,6420,0
20231107,103700,25316600,6420,6420,6420,6420,0
20231107,103600,25316600,6420,6420,6420,6420,2
20231107,103500,25303760,6440,6440,6440,6440,0
20231107,103400,25303760,6440,6440,6440,6440,0
20231107,103300,25303760,6440,6440,6440,6440,0
20231107,103200,25303760,6440,6440,6440,6440,0
20231107,103100,25303760,6440,6440,6440,6440,0
20231107,103000,25303760,6440,6440,6440,6440,0
20231107,102900,25303760,6440,6440,6440,6440,0
20231107,102800,25303760,6440,6440,6440,6440,0
20231107,102700,25303760,6440,6440,6440,6440,0
20231107,102600,25303760,6440,6440,6440,6440,0
20231107,102500,25303760,6440,6440,6440,6440,0
20231107,102400,25303760,6440,6440,6440,6440,0
20231107,102300,25303760,6440,6440,6440,6440,0
20231107,102200,25303760,6440,6440,6440,6440,0
20231107,102100,25303760,6440,6440,6440,6440,0
20231107,102000,25303760,6440,6440,6440,6440,0
20231107,101900,25303760,6440,6410,6440,6410,2
20231107,101800,25290910,6410,6410,6410,6410,0
20231107,101700,25290910,6410,6410,6410,6410,2
20231107,101600,25278090,6420,6410,6420,6410,60
20231107,101500,24893480,6410,6410,6410,6410,10
20231107,101400,24829380,6410,6410,6410,6410,31
20231107,101300,24630670,6420,6420,6420,6420,0
20231107,101200,24630670,6420,6420,6420,6420,0
20231107,101100,24630670,6420,6420,6420,6420,8
20231107,101000,24579310,6430,6430,6430,6430,0
20231107,100900,24579310,6430,6430,6430,6430,1
20231107,100800,24572880,6430,6430,6430,6430,1
20231107,100700,24566450,6440,6440,6440,6440,0
20231107,100600,24566450,6440,6440,6440,6440,0
20231107,100500,24566450,6440,6440,6440,6440,31
20231107,100400,24366810,6440,6440,6440,6440,0
20231107,100300,24366810,6440,6440,6440,6440,0
20231107,100200,24366810,6440,6440,6440,6440,0
20231107,100100,24366810,6440,6440,6440,6440,40
20231107,100000,24109210,6440,6430,6440,6430,10
20231107,095900,24044820,6440,6440,6440,6440,0
20231107,095800,24044820,6440,6440,6440,6440,0
20231107,095700,24044820,6440,6440,6440,6440,0
20231107,095600,24044820,6440,6440,6440,6440,0
20231107,095500,24044820,6440,6440,6440,6440,0
20231107,095400,24044820,6440,6440,6440,6440,0
20231107,095300,24044820,6440,6440,6440,6440,0
20231107,095200,24044820,6440,6440,6440,6440,0
20231107,095100,24044820,6440,6420,6440,6420,3
20231107,095000,24025540,6410,6410,6410,6410,0
20231107,094900,24025540,6410,6430,6430,6410,16
20231107,094800,23922940,6420,6450,6450,6420,78
20231107,094700,23419870,6450,6450,6450,6450,2
20231107,094600,23406970,6430,6450,6450,6430,11
20231107,094500,23336220,6440,6440,6440,6440,0
20231107,094400,23336220,6440,6440,6440,6440,0
20231107,094300,23336220,6440,6440,6440,6440,0
20231107,094200,23336220,6440,6430,6440,6430,145
20231107,094100,22402430,6440,6440,6440,6440,55
20231107,094000,22048230,6440,6430,6440,6430,22
20231107,093900,21906570,6410,6410,6410,6410,0
20231107,093800,21906570,6410,6410,6410,6410,0
20231107,093700,21906570,6410,6440,6440,6410,38
20231107,093600,21662060,6440,6440,6440,6440,0
20231107,093500,21662060,6440,6440,6440,6440,0
20231107,093400,21662060,6440,6440,6440,6440,0
20231107,093300,21662060,6440,6410,6440,6410,424
20231107,093200,18940090,6410,6410,6410,6410,9
20231107,093100,18882400,6400,6410,6410,6400,80
20231107,093000,18369610,6410,6410,6410,6410,0
20231107,092900,18369610,6410,6410,6410,6410,0
20231107,092800,18369610,6410,6410,6410,6410,0
20231107,092700,18369610,6410,6390,6410,6390,4
20231107,092600,18344030,6380,6380,6380,6380,0
20231107,092500,18344030,6380,6380,6380,6380,0
20231107,092400,18344030,6380,6380,6380,6380,0
20231107,092300,18344030,6380,6390,6390,6380,701
20231107,092200,13865650,6410,6410,6410,6410,0
20231107,092100,13865650,6410,6390,6410,6390,298
20231107,092000,11961370,6390,6390,6390,6390,214
20231107,091900,10593910,6390,6390,6390,6390,0
20231107,091800,10593910,6390,6390,6390,6390,50
20231107,091700,10274410,6390,6390,6390,6390,11
20231107,091600,10204120,6390,6390,6390,6390,0
20231107,091500,10204120,6390,6390,6390,6390,0
20231107,091400,10204120,6390,6390,6390,6390,0
20231107,091300,10204120,6390,6390,6390,6390,1
20231107,091200,10197730,6390,6390,6390,6390,15
20231107,091100,10101880,6380,6380,6380,6380,0
20231107,091000,10101880,6380,6380,6380,6380,0
20231107,090900,10101880,6380,6380,6380,6380,22
20231107,090800,9961520,6410,6410,6410,6410,31
20231107,090700,9762810,6390,6390,6390,6390,0
20231107,090600,9762810,6390,6400,6400,6390,735
20231107,090500,5058820,6400,6400,6400,6400,2
20231107,090400,5046020,6400,6400,6400,6400,0
20231107,090300,5046020,6400,6410,6410,6400,485
20231107,090200,1937950,6410,6410,6410,6410,10
20231107,090100,1873850,6430,6430,6430,6430,0
20231107,090000,1873850,6430,6440,6440,6430,284