KissMeData/109080/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,200700,244618020,10440,10440,10440,10440,200
20231107,200600,244618020,10440,10440,10440,10440,0
20231107,200500,244618020,10440,10440,10440,10440,0
20231107,200400,244618020,10440,10440,10440,10440,0
20231107,200300,244618020,10440,10440,10440,10440,0
20231107,200200,244618020,10440,10440,10440,10440,0
20231107,200100,244618020,10440,10440,10440,10440,0
20231107,200000,244618020,10440,10440,10440,10440,0
20231107,195900,244618020,10440,10440,10440,10440,0
20231107,195800,244618020,10440,10440,10440,10440,0
20231107,195700,244618020,10440,10440,10440,10440,0
20231107,195600,244618020,10440,10440,10440,10440,0
20231107,195500,244618020,10440,10440,10440,10440,0
20231107,195400,244618020,10440,10440,10440,10440,0
20231107,195300,244618020,10440,10440,10440,10440,0
20231107,195200,244618020,10440,10440,10440,10440,0
20231107,195100,244618020,10440,10440,10440,10440,0
20231107,195000,244618020,10440,10440,10440,10440,0
20231107,194900,244618020,10440,10440,10440,10440,0
20231107,194800,244618020,10440,10440,10440,10440,0
20231107,194700,244618020,10440,10440,10440,10440,0
20231107,194600,244618020,10440,10440,10440,10440,0
20231107,194500,244618020,10440,10440,10440,10440,0
20231107,194400,244618020,10440,10440,10440,10440,0
20231107,194300,244618020,10440,10440,10440,10440,0
20231107,194200,244618020,10440,10440,10440,10440,0
20231107,194100,244618020,10440,10440,10440,10440,0
20231107,194000,244618020,10440,10440,10440,10440,0
20231107,193900,244618020,10440,10440,10440,10440,0
20231107,193800,244618020,10440,10440,10440,10440,0
20231107,193700,244618020,10440,10440,10440,10440,200
20231107,193600,244618020,10440,10440,10440,10440,0
20231107,193500,244618020,10440,10440,10440,10440,0
20231107,193400,244618020,10440,10440,10440,10440,0
20231107,193300,244618020,10440,10440,10440,10440,0
20231107,193200,244618020,10440,10440,10440,10440,0
20231107,193100,244618020,10440,10440,10440,10440,0
20231107,193000,244618020,10440,10440,10440,10440,0
20231107,192900,244618020,10440,10440,10440,10440,0
20231107,192800,244618020,10440,10440,10440,10440,0
20231107,192700,244618020,10440,10440,10440,10440,0
20231107,192600,244618020,10440,10440,10440,10440,0
20231107,192500,244618020,10440,10440,10440,10440,0
20231107,192400,244618020,10440,10440,10440,10440,0
20231107,192300,244618020,10440,10440,10440,10440,0
20231107,192200,244618020,10440,10440,10440,10440,0
20231107,192100,244618020,10440,10440,10440,10440,0
20231107,192000,244618020,10440,10440,10440,10440,0
20231107,191900,244618020,10440,10440,10440,10440,0
20231107,191800,244618020,10440,10440,10440,10440,0
20231107,191700,244618020,10440,10440,10440,10440,0
20231107,191600,244618020,10440,10440,10440,10440,0
20231107,191500,244618020,10440,10440,10440,10440,0
20231107,191400,244618020,10440,10440,10440,10440,0
20231107,191300,244618020,10440,10440,10440,10440,0
20231107,191200,244618020,10440,10440,10440,10440,0
20231107,191100,244618020,10440,10440,10440,10440,0
20231107,191000,244618020,10440,10440,10440,10440,0
20231107,190900,244618020,10440,10440,10440,10440,0
20231107,190800,244618020,10440,10440,10440,10440,0
20231107,190700,244618020,10440,10440,10440,10440,200
20231107,190600,244618020,10440,10440,10440,10440,0
20231107,190500,244618020,10440,10440,10440,10440,0
20231107,190400,244618020,10440,10440,10440,10440,0
20231107,190300,244618020,10440,10440,10440,10440,0
20231107,190200,244618020,10440,10440,10440,10440,0
20231107,190100,244618020,10440,10440,10440,10440,0
20231107,190000,244618020,10440,10440,10440,10440,0
20231107,185900,244618020,10440,10440,10440,10440,0
20231107,185800,244618020,10440,10440,10440,10440,0
20231107,185700,244618020,10440,10440,10440,10440,0
20231107,185600,244618020,10440,10440,10440,10440,0
20231107,185500,244618020,10440,10440,10440,10440,0
20231107,185400,244618020,10440,10440,10440,10440,0
20231107,185300,244618020,10440,10440,10440,10440,0
20231107,185200,244618020,10440,10440,10440,10440,0
20231107,185100,244618020,10440,10440,10440,10440,0
20231107,185000,244618020,10440,10440,10440,10440,0
20231107,184900,244618020,10440,10440,10440,10440,0
20231107,184800,244618020,10440,10440,10440,10440,0
20231107,184700,244618020,10440,10440,10440,10440,0
20231107,184600,244618020,10440,10440,10440,10440,0
20231107,184500,244618020,10440,10440,10440,10440,0
20231107,184400,244618020,10440,10440,10440,10440,0
20231107,184300,244618020,10440,10440,10440,10440,0
20231107,184200,244618020,10440,10440,10440,10440,0
20231107,184100,244618020,10440,10440,10440,10440,0
20231107,184000,244618020,10440,10440,10440,10440,0
20231107,183900,244618020,10440,10440,10440,10440,0
20231107,183800,244618020,10440,10440,10440,10440,0
20231107,183700,244618020,10440,10440,10440,10440,200
20231107,183600,244618020,10440,10440,10440,10440,0
20231107,183500,244618020,10440,10440,10440,10440,0
20231107,183400,244618020,10440,10440,10440,10440,0
20231107,183300,244618020,10440,10440,10440,10440,0
20231107,183200,244618020,10440,10440,10440,10440,0
20231107,183100,244618020,10440,10440,10440,10440,0
20231107,183000,244618020,10440,10440,10440,10440,0
20231107,182900,244618020,10440,10440,10440,10440,0
20231107,182800,244618020,10440,10440,10440,10440,0
20231107,182700,244618020,10440,10440,10440,10440,0
20231107,182600,244618020,10440,10440,10440,10440,0
20231107,182500,244618020,10440,10440,10440,10440,0
20231107,182400,244618020,10440,10440,10440,10440,0
20231107,182300,244618020,10440,10440,10440,10440,0
20231107,182200,244618020,10440,10440,10440,10440,0
20231107,182100,244618020,10440,10440,10440,10440,0
20231107,182000,244618020,10440,10440,10440,10440,0
20231107,181900,244618020,10440,10440,10440,10440,0
20231107,181800,244618020,10440,10440,10440,10440,0
20231107,181700,244618020,10440,10440,10440,10440,0
20231107,181600,244618020,10440,10440,10440,10440,0
20231107,181500,244618020,10440,10440,10440,10440,0
20231107,181400,244618020,10440,10440,10440,10440,0
20231107,181300,244618020,10440,10440,10440,10440,0
20231107,181200,244618020,10440,10440,10440,10440,0
20231107,181100,244618020,10440,10440,10440,10440,0
20231107,181000,244618020,10440,10440,10440,10440,0
20231107,180900,244618020,10440,10440,10440,10440,0
20231107,180800,244618020,10440,10440,10440,10440,0
20231107,180700,244618020,10440,10440,10440,10440,200
20231107,180600,244618020,10440,10440,10440,10440,0
20231107,180500,244618020,10440,10440,10440,10440,0
20231107,180400,244618020,10440,10440,10440,10440,0
20231107,180300,244618020,10440,10440,10440,10440,0
20231107,180200,244618020,10440,10440,10440,10440,0
20231107,180100,244618020,10440,10440,10440,10440,0
20231107,180000,244618020,10440,10440,10440,10440,0
20231107,175900,244618020,10440,10440,10440,10440,0
20231107,175800,244618020,10440,10440,10440,10440,0
20231107,175700,244618020,10440,10440,10440,10440,0
20231107,175600,244618020,10440,10440,10440,10440,0
20231107,175500,244618020,10440,10440,10440,10440,0
20231107,175400,244618020,10440,10440,10440,10440,0
20231107,175300,244618020,10440,10440,10440,10440,0
20231107,175200,244618020,10440,10440,10440,10440,0
20231107,175100,244618020,10440,10440,10440,10440,0
20231107,175000,244618020,10440,10440,10440,10440,0
20231107,174900,244618020,10440,10440,10440,10440,0
20231107,174800,244618020,10440,10440,10440,10440,0
20231107,174700,244618020,10440,10440,10440,10440,0
20231107,174600,244618020,10440,10440,10440,10440,0
20231107,174500,244618020,10440,10440,10440,10440,0
20231107,174400,244618020,10440,10440,10440,10440,0
20231107,174300,244618020,10440,10440,10440,10440,0
20231107,174200,244618020,10440,10440,10440,10440,0
20231107,174100,244618020,10440,10440,10440,10440,0
20231107,174000,244618020,10440,10440,10440,10440,0
20231107,173900,244618020,10440,10440,10440,10440,0
20231107,173800,244618020,10440,10440,10440,10440,0
20231107,173700,244618020,10440,10440,10440,10440,200
20231107,173600,244618020,10440,10440,10440,10440,0
20231107,173500,244618020,10440,10440,10440,10440,0
20231107,173400,244618020,10440,10440,10440,10440,0
20231107,173300,244618020,10440,10440,10440,10440,0
20231107,173200,244618020,10440,10440,10440,10440,0
20231107,173100,244618020,10440,10440,10440,10440,0
20231107,173000,244618020,10440,10440,10440,10440,0
20231107,172900,244618020,10440,10440,10440,10440,0
20231107,172800,244618020,10440,10440,10440,10440,0
20231107,172700,244618020,10440,10440,10440,10440,0
20231107,172600,244618020,10440,10440,10440,10440,0
20231107,172500,244618020,10440,10440,10440,10440,0
20231107,172400,244618020,10440,10440,10440,10440,0
20231107,172300,244618020,10440,10440,10440,10440,0
20231107,172200,244618020,10440,10440,10440,10440,0
20231107,172100,244618020,10440,10440,10440,10440,0
20231107,172000,244618020,10440,10440,10440,10440,0
20231107,171900,244618020,10440,10440,10440,10440,0
20231107,171800,244618020,10440,10440,10440,10440,0
20231107,171700,244618020,10440,10440,10440,10440,0
20231107,171600,244618020,10440,10440,10440,10440,0
20231107,171500,244618020,10440,10440,10440,10440,0
20231107,171400,244618020,10440,10440,10440,10440,0
20231107,171300,244618020,10440,10440,10440,10440,0
20231107,171200,244618020,10440,10440,10440,10440,0
20231107,171100,244618020,10440,10440,10440,10440,0
20231107,171000,244618020,10440,10440,10440,10440,0
20231107,170900,244618020,10440,10440,10440,10440,0
20231107,170800,244618020,10440,10440,10440,10440,0
20231107,170700,244618020,10440,10440,10440,10440,200
20231107,170600,244618020,10440,10440,10440,10440,0
20231107,170500,244618020,10440,10440,10440,10440,0
20231107,170400,244618020,10440,10440,10440,10440,0
20231107,170300,244618020,10440,10440,10440,10440,0
20231107,170200,244618020,10440,10440,10440,10440,0
20231107,170100,244618020,10440,10440,10440,10440,0
20231107,170000,244618020,10440,10440,10440,10440,0
20231107,165900,244618020,10440,10440,10440,10440,0
20231107,165800,244618020,10440,10440,10440,10440,0
20231107,165700,244618020,10440,10440,10440,10440,0
20231107,165600,244618020,10440,10440,10440,10440,0
20231107,165500,244618020,10440,10440,10440,10440,0
20231107,165400,244618020,10440,10440,10440,10440,0
20231107,165300,244618020,10440,10440,10440,10440,0
20231107,165200,244618020,10440,10440,10440,10440,0
20231107,165100,244618020,10440,10440,10440,10440,0
20231107,165000,244618020,10440,10440,10440,10440,0
20231107,164900,244618020,10440,10440,10440,10440,0
20231107,164800,244618020,10440,10440,10440,10440,0
20231107,164700,244618020,10440,10440,10440,10440,0
20231107,164600,244618020,10440,10440,10440,10440,0
20231107,164500,244618020,10440,10440,10440,10440,0
20231107,164400,244618020,10440,10440,10440,10440,0
20231107,164300,244618020,10440,10440,10440,10440,0
20231107,164200,244618020,10440,10440,10440,10440,0
20231107,164100,244618020,10440,10440,10440,10440,0
20231107,164000,244618020,10440,10440,10440,10440,0
20231107,163900,244618020,10440,10440,10440,10440,0
20231107,163800,244618020,10440,10440,10440,10440,0
20231107,163700,244618020,10440,10440,10440,10440,200
20231107,163600,244618020,10440,10440,10440,10440,0
20231107,163500,244618020,10440,10440,10440,10440,0
20231107,163400,244618020,10440,10440,10440,10440,0
20231107,163300,244618020,10440,10440,10440,10440,0
20231107,163200,244618020,10440,10440,10440,10440,0
20231107,163100,244618020,10440,10440,10440,10440,0
20231107,163000,244618020,10440,10440,10440,10440,0
20231107,162900,244618020,10440,10440,10440,10440,0
20231107,162800,244618020,10440,10440,10440,10440,0
20231107,162700,244618020,10440,10440,10440,10440,0
20231107,162600,244618020,10440,10440,10440,10440,0
20231107,162500,244618020,10440,10440,10440,10440,0
20231107,162400,244618020,10440,10440,10440,10440,0
20231107,162300,244618020,10440,10440,10440,10440,0
20231107,162200,244618020,10440,10440,10440,10440,0
20231107,162100,244618020,10440,10440,10440,10440,0
20231107,162000,244618020,10440,10440,10440,10440,0
20231107,161900,244618020,10440,10440,10440,10440,0
20231107,161800,244618020,10440,10440,10440,10440,0
20231107,161700,244618020,10440,10440,10440,10440,0
20231107,161600,244618020,10440,10440,10440,10440,0
20231107,161500,244618020,10440,10440,10440,10440,0
20231107,161400,244618020,10440,10440,10440,10440,0
20231107,161300,244618020,10440,10440,10440,10440,0
20231107,161200,244618020,10440,10440,10440,10440,0
20231107,161100,244618020,10440,10440,10440,10440,0
20231107,161000,244618020,10440,10440,10440,10440,0
20231107,160900,244618020,10440,10440,10440,10440,0
20231107,160800,244618020,10440,10440,10440,10440,0
20231107,160700,244618020,10440,10440,10440,10440,200
20231107,160600,244618020,10440,10440,10440,10440,0
20231107,160500,244618020,10440,10440,10440,10440,0
20231107,160400,244618020,10440,10440,10440,10440,0
20231107,160300,244618020,10440,10440,10440,10440,0
20231107,160200,244618020,10440,10440,10440,10440,0
20231107,160100,244618020,10440,10440,10440,10440,0
20231107,160000,244618020,10440,10440,10440,10440,0
20231107,155900,244618020,10440,10440,10440,10440,0
20231107,155800,244618020,10440,10440,10440,10440,0
20231107,155700,244618020,10440,10440,10440,10440,0
20231107,155600,244618020,10440,10440,10440,10440,0
20231107,155500,244618020,10440,10440,10440,10440,0
20231107,155400,244618020,10440,10440,10440,10440,0
20231107,155300,244618020,10440,10440,10440,10440,0
20231107,155200,244618020,10440,10440,10440,10440,0
20231107,155100,244618020,10440,10440,10440,10440,0
20231107,155000,244618020,10440,10440,10440,10440,0
20231107,154900,244618020,10440,10440,10440,10440,0
20231107,154800,244618020,10440,10440,10440,10440,0
20231107,154700,244618020,10440,10440,10440,10440,0
20231107,154600,244618020,10440,10440,10440,10440,0
20231107,154500,244618020,10440,10440,10440,10440,0
20231107,154400,244618020,10440,10440,10440,10440,0
20231107,154300,244618020,10440,10440,10440,10440,0
20231107,154200,244618020,10440,10440,10440,10440,0
20231107,154100,244618020,10440,10440,10440,10440,0
20231107,154000,244618020,10440,10440,10440,10440,0
20231107,153900,244618020,10440,10440,10440,10440,0
20231107,153800,244618020,10440,10440,10440,10440,0
20231107,153700,244618020,10440,10440,10440,10440,200
20231107,153600,244618020,10440,10440,10440,10440,0
20231107,153500,244618020,10440,10440,10440,10440,0
20231107,153400,244618020,10440,10440,10440,10440,0
20231107,153300,244618020,10440,10440,10440,10440,0
20231107,153200,244618020,10440,10440,10440,10440,0
20231107,153100,244618020,10440,10440,10440,10440,0
20231107,153000,244618020,10440,10440,10440,10440,200
20231107,152900,242530020,10430,10430,10430,10430,0
20231107,152800,242530020,10430,10430,10430,10430,0
20231107,152700,242530020,10430,10430,10430,10430,0
20231107,152600,242530020,10430,10430,10430,10430,0
20231107,152500,242530020,10430,10430,10430,10430,0
20231107,152400,242530020,10430,10430,10430,10430,0
20231107,152300,242530020,10430,10430,10430,10430,0
20231107,152200,242530020,10430,10430,10430,10430,0
20231107,152100,242530020,10430,10430,10430,10430,0
20231107,152000,242530020,10430,10430,10430,10430,0
20231107,151900,242530020,10430,10380,10430,10380,135
20231107,151800,241128670,10380,10380,10380,10380,0
20231107,151700,241128670,10380,10380,10380,10380,0
20231107,151600,241128670,10380,10380,10380,10380,0
20231107,151500,241128670,10380,10380,10380,10380,50
20231107,151400,240609670,10440,10440,10440,10440,0
20231107,151300,240609670,10440,10440,10440,10440,0
20231107,151200,240609670,10440,10440,10440,10440,0
20231107,151100,240609670,10440,10440,10440,10440,0
20231107,151000,240609670,10440,10440,10440,10440,0
20231107,150900,240609670,10440,10440,10440,10440,0
20231107,150800,240609670,10440,10400,10440,10400,12
20231107,150700,240484650,10400,10400,10400,10400,2
20231107,150600,240463850,10400,10400,10400,10400,0
20231107,150500,240463850,10400,10400,10400,10400,0
20231107,150400,240463850,10400,10400,10400,10400,0
20231107,150300,240463850,10400,10400,10400,10400,1
20231107,150200,240453450,10400,10400,10400,10400,0
20231107,150100,240453450,10400,10400,10400,10400,0
20231107,150000,240453450,10400,10400,10400,10400,0
20231107,145900,240453450,10400,10400,10400,10400,0
20231107,145800,240453450,10400,10400,10400,10400,0
20231107,145700,240453450,10400,10400,10400,10400,2
20231107,145600,240432650,10400,10410,10410,10400,100
20231107,145500,239392150,10430,10430,10430,10430,1
20231107,145400,239381720,10430,10430,10430,10430,0
20231107,145300,239381720,10430,10430,10430,10430,0
20231107,145200,239381720,10430,10430,10430,10430,0
20231107,145100,239381720,10430,10430,10430,10430,0
20231107,145000,239381720,10430,10370,10430,10370,483
20231107,144900,234368270,10360,10360,10360,10360,0
20231107,144800,234368270,10360,10360,10360,10360,0
20231107,144700,234368270,10360,10360,10360,10360,41
20231107,144600,233943510,10370,10370,10370,10370,75
20231107,144500,233165760,10370,10370,10370,10370,427
20231107,144400,228737770,10370,10370,10370,10370,0
20231107,144300,228737770,10370,10370,10370,10370,230
20231107,144200,226352670,10410,10410,10410,10410,0
20231107,144100,226352670,10410,10410,10410,10410,0
20231107,144000,226352670,10410,10410,10410,10410,0
20231107,143900,226352670,10410,10410,10410,10410,0
20231107,143800,226352670,10410,10410,10410,10410,0
20231107,143700,226352670,10410,10410,10410,10410,0
20231107,143600,226352670,10410,10400,10410,10400,2
20231107,143500,226331860,10370,10370,10370,10370,0
20231107,143400,226331860,10370,10370,10370,10370,8
20231107,143300,226248900,10380,10380,10380,10380,0
20231107,143200,226248900,10380,10390,10390,10380,315
20231107,143100,222979190,10430,10430,10430,10430,0
20231107,143000,222979190,10430,10430,10430,10430,0
20231107,142900,222979190,10430,10430,10430,10430,0
20231107,142800,222979190,10430,10430,10430,10430,0
20231107,142700,222979190,10430,10430,10430,10430,0
20231107,142600,222979190,10430,10430,10430,10430,0
20231107,142500,222979190,10430,10430,10430,10430,0
20231107,142400,222979190,10430,10430,10430,10430,1
20231107,142300,222968760,10380,10380,10380,10380,0
20231107,142200,222968760,10380,10380,10380,10380,0
20231107,142100,222968760,10380,10380,10380,10380,0
20231107,142000,222968760,10380,10380,10380,10380,0
20231107,141900,222968760,10380,10380,10380,10380,0
20231107,141800,222968760,10380,10380,10380,10380,0
20231107,141700,222968760,10380,10380,10380,10380,0
20231107,141600,222968760,10380,10380,10380,10380,0
20231107,141500,222968760,10380,10380,10380,10380,0
20231107,141400,222968760,10380,10380,10380,10380,88
20231107,141300,222055320,10430,10430,10430,10430,0
20231107,141200,222055320,10430,10430,10430,10430,0
20231107,141100,222055320,10430,10430,10430,10430,1
20231107,141000,222044890,10420,10420,10420,10420,0
20231107,140900,222044890,10420,10420,10420,10420,0
20231107,140800,222044890,10420,10420,10420,10420,0
20231107,140700,222044890,10420,10420,10420,10420,0
20231107,140600,222044890,10420,10420,10420,10420,0
20231107,140500,222044890,10420,10420,10420,10420,0
20231107,140400,222044890,10420,10420,10420,10420,0
20231107,140300,222044890,10420,10420,10420,10420,2
20231107,140200,222024050,10440,10440,10440,10440,0
20231107,140100,222024050,10440,10440,10440,10440,0
20231107,140000,222024050,10440,10440,10440,10440,1
20231107,135900,222013610,10380,10380,10380,10380,0
20231107,135800,222013610,10380,10380,10380,10380,0
20231107,135700,222013610,10380,10380,10380,10380,0
20231107,135600,222013610,10380,10380,10380,10380,0
20231107,135500,222013610,10380,10380,10380,10380,0
20231107,135400,222013610,10380,10380,10380,10380,0
20231107,135300,222013610,10380,10380,10380,10380,0
20231107,135200,222013610,10380,10390,10390,10380,40
20231107,135100,221598350,10380,10370,10380,10370,575
20231107,135000,215630830,10370,10370,10370,10370,0
20231107,134900,215630830,10370,10370,10370,10370,0
20231107,134800,215630830,10370,10370,10370,10370,0
20231107,134700,215630830,10370,10370,10370,10370,0
20231107,134600,215630830,10370,10370,10370,10370,0
20231107,134500,215630830,10370,10370,10370,10370,0
20231107,134400,215630830,10370,10370,10370,10370,0
20231107,134300,215630830,10370,10370,10370,10370,0
20231107,134200,215630830,10370,10370,10370,10370,0
20231107,134100,215630830,10370,10370,10370,10370,2
20231107,134000,215610090,10370,10370,10370,10370,0
20231107,133900,215610090,10370,10370,10370,10370,0
20231107,133800,215610090,10370,10370,10370,10370,0
20231107,133700,215610090,10370,10370,10370,10370,0
20231107,133600,215610090,10370,10370,10370,10370,0
20231107,133500,215610090,10370,10370,10370,10370,8
20231107,133400,215527130,10370,10370,10370,10370,1
20231107,133300,215516760,10310,10310,10310,10310,500
20231107,133200,210361760,10370,10370,10370,10370,0
20231107,133100,210361760,10370,10370,10370,10370,0
20231107,133000,210361760,10370,10370,10370,10370,0
20231107,132900,210361760,10370,10370,10370,10370,0
20231107,132800,210361760,10370,10370,10370,10370,0
20231107,132700,210361760,10370,10370,10370,10370,0
20231107,132600,210361760,10370,10370,10370,10370,0
20231107,132500,210361760,10370,10370,10370,10370,0
20231107,132400,210361760,10370,10370,10370,10370,1
20231107,132300,210351390,10310,10310,10310,10310,3
20231107,132200,210320460,10380,10380,10380,10380,0
20231107,132100,210320460,10380,10380,10380,10380,0
20231107,132000,210320460,10380,10380,10380,10380,0
20231107,131900,210320460,10380,10380,10380,10380,0
20231107,131800,210320460,10380,10380,10380,10380,0
20231107,131700,210320460,10380,10380,10380,10380,0
20231107,131600,210320460,10380,10380,10380,10380,0
20231107,131500,210320460,10380,10380,10380,10380,0
20231107,131400,210320460,10380,10380,10380,10380,0
20231107,131300,210320460,10380,10380,10380,10380,0
20231107,131200,210320460,10380,10380,10380,10380,0
20231107,131100,210320460,10380,10380,10380,10380,0
20231107,131000,210320460,10380,10380,10380,10380,0
20231107,130900,210320460,10380,10380,10380,10380,0
20231107,130800,210320460,10380,10360,10380,10360,100
20231107,130700,209283000,10380,10380,10380,10380,0
20231107,130600,209283000,10380,10380,10380,10380,0
20231107,130500,209283000,10380,10380,10380,10380,0
20231107,130400,209283000,10380,10380,10380,10380,0
20231107,130300,209283000,10380,10370,10380,10370,13
20231107,130200,209148180,10370,10370,10370,10370,2
20231107,130100,209127440,10380,10320,10380,10320,156
20231107,130000,207514280,10370,10320,10370,10320,135
20231107,125900,206120580,10370,10370,10370,10370,0
20231107,125800,206120580,10370,10370,10370,10370,0
20231107,125700,206120580,10370,10370,10370,10370,0
20231107,125600,206120580,10370,10370,10370,10370,1
20231107,125500,206110210,10370,10370,10370,10370,1
20231107,125400,206099840,10310,10310,10310,10310,0
20231107,125300,206099840,10310,10310,10310,10310,17
20231107,125200,205924570,10370,10370,10370,10370,17
20231107,125100,205748280,10370,10370,10370,10370,1
20231107,125000,205737910,10270,10270,10270,10270,0
20231107,124900,205737910,10270,10270,10270,10270,0
20231107,124800,205737910,10270,10270,10270,10270,0
20231107,124700,205737910,10270,10270,10270,10270,0
20231107,124600,205737910,10270,10270,10270,10270,0
20231107,124500,205737910,10270,10270,10270,10270,0
20231107,124400,205737910,10270,10270,10270,10270,0
20231107,124300,205737910,10270,10270,10270,10270,0
20231107,124200,205737910,10270,10270,10270,10270,0
20231107,124100,205737910,10270,10270,10270,10270,0
20231107,124000,205737910,10270,10290,10290,10270,320
20231107,123900,202448920,10290,10290,10290,10290,1
20231107,123800,202438630,10290,10290,10290,10290,0
20231107,123700,202438630,10290,10310,10320,10290,128
20231107,123600,201120680,10270,10270,10270,10270,0
20231107,123500,201120680,10270,10270,10270,10270,0
20231107,123400,201120680,10270,10270,10270,10270,0
20231107,123300,201120680,10270,10270,10270,10270,0
20231107,123200,201120680,10270,10270,10270,10270,0
20231107,123100,201120680,10270,10270,10270,10270,0
20231107,123000,201120680,10270,10270,10270,10270,0
20231107,122900,201120680,10270,10270,10270,10270,0
20231107,122800,201120680,10270,10270,10270,10270,0
20231107,122700,201120680,10270,10270,10270,10270,0
20231107,122600,201120680,10270,10270,10270,10270,5
20231107,122500,201069330,10310,10310,10310,10310,1
20231107,122400,201059020,10260,10260,10260,10260,0
20231107,122300,201059020,10260,10260,10260,10260,0
20231107,122200,201059020,10260,10260,10260,10260,0
20231107,122100,201059020,10260,10260,10260,10260,13
20231107,122000,200925640,10310,10310,10310,10310,0
20231107,121900,200925640,10310,10310,10310,10310,0
20231107,121800,200925640,10310,10260,10310,10260,59
20231107,121700,200320090,10260,10260,10260,10260,0
20231107,121600,200320090,10260,10260,10260,10260,0
20231107,121500,200320090,10260,10260,10260,10260,0
20231107,121400,200320090,10260,10260,10260,10260,3
20231107,121300,200289310,10270,10280,10280,10270,349
20231107,121200,196704880,10300,10300,10300,10300,50
20231107,121100,196189880,10270,10270,10270,10270,0
20231107,121000,196189880,10270,10270,10270,10270,10
20231107,120900,196087180,10300,10300,10300,10300,25
20231107,120800,195829680,10310,10310,10310,10310,66
20231107,120700,195149220,10290,10290,10290,10290,0
20231107,120600,195149220,10290,10310,10310,10290,689
20231107,120500,188057470,10300,10300,10300,10300,0
20231107,120400,188057470,10300,10300,10300,10300,0
20231107,120300,188057470,10300,10300,10300,10300,0
20231107,120200,188057470,10300,10300,10300,10300,0
20231107,120100,188057470,10300,10300,10300,10300,0
20231107,120000,188057470,10300,10300,10300,10300,0
20231107,115900,188057470,10300,10300,10300,10300,0
20231107,115800,188057470,10300,10300,10300,10300,0
20231107,115700,188057470,10300,10300,10300,10300,0
20231107,115600,188057470,10300,10300,10300,10300,0
20231107,115500,188057470,10300,10300,10300,10300,0
20231107,115400,188057470,10300,10300,10300,10300,100
20231107,115300,187027470,10300,10300,10300,10300,10
20231107,115200,186924470,10300,10300,10300,10300,0
20231107,115100,186924470,10300,10300,10300,10300,952
20231107,115000,177118870,10310,10310,10310,10310,50
20231107,114900,176603370,10310,10310,10310,10310,623
20231107,114800,170180240,10330,10330,10330,10330,262
20231107,114700,167473780,10330,10340,10340,10330,304
20231107,114600,164330460,10340,10340,10340,10340,301
20231107,114500,161218120,10360,10360,10360,10360,0
20231107,114400,161218120,10360,10360,10360,10360,0
20231107,114300,161218120,10360,10360,10360,10360,0
20231107,114200,161218120,10360,10360,10360,10360,0
20231107,114100,161218120,10360,10360,10360,10360,0
20231107,114000,161218120,10360,10360,10360,10360,139
20231107,113900,159778080,10350,10350,10350,10350,0
20231107,113800,159778080,10350,10350,10350,10350,0
20231107,113700,159778080,10350,10350,10350,10350,19
20231107,113600,159581430,10350,10350,10350,10350,0
20231107,113500,159581430,10350,10350,10350,10350,0
20231107,113400,159581430,10350,10350,10350,10350,1
20231107,113300,159571080,10360,10360,10360,10360,531
20231107,113200,154069920,10360,10360,10360,10360,0
20231107,113100,154069920,10360,10370,10380,10360,236
20231107,113000,151623550,10380,10380,10380,10380,1
20231107,112900,151613170,10380,10380,10380,10380,24
20231107,112800,151364050,10380,10380,10380,10380,0
20231107,112700,151364050,10380,10380,10380,10380,0
20231107,112600,151364050,10380,10380,10380,10380,1
20231107,112500,151353670,10380,10380,10380,10380,27
20231107,112400,151073410,10380,10380,10380,10380,8
20231107,112300,150990370,10380,10380,10380,10380,103
20231107,112200,149921230,10370,10370,10370,10370,0
20231107,112100,149921230,10370,10370,10370,10370,4
20231107,112000,149879750,10360,10360,10360,10360,3
20231107,111900,149848670,10380,10360,10380,10360,4
20231107,111800,149807200,10370,10370,10370,10360,129
20231107,111700,148470620,10380,10380,10380,10380,2
20231107,111600,148449860,10380,10380,10380,10380,6
20231107,111500,148387580,10380,10380,10380,10380,0
20231107,111400,148387580,10380,10380,10380,10380,1
20231107,111300,148377200,10360,10360,10360,10360,0
20231107,111200,148377200,10360,10360,10360,10340,379
20231107,111100,144451860,10360,10450,10450,10360,1103
20231107,111000,132963390,10450,10450,10450,10450,0
20231107,110900,132963390,10450,10450,10450,10450,10
20231107,110800,132858890,10450,10450,10450,10450,0
20231107,110700,132858890,10450,10450,10450,10450,1
20231107,110600,132848440,10450,10450,10450,10450,0
20231107,110500,132848440,10450,10450,10450,10450,23
20231107,110400,132608090,10490,10490,10490,10490,0
20231107,110300,132608090,10490,10490,10490,10490,0
20231107,110200,132608090,10490,10490,10490,10490,0
20231107,110100,132608090,10490,10490,10490,10490,0
20231107,110000,132608090,10490,10490,10490,10490,0
20231107,105900,132608090,10490,10490,10490,10490,0
20231107,105800,132608090,10490,10490,10490,10490,1
20231107,105700,132597600,10440,10450,10450,10440,80
20231107,105600,131762390,10440,10440,10440,10440,0
20231107,105500,131762390,10440,10440,10440,10440,0
20231107,105400,131762390,10440,10450,10450,10440,500
20231107,105300,126542000,10490,10490,10490,10490,0
20231107,105200,126542000,10490,10490,10490,10490,0
20231107,105100,126542000,10490,10490,10490,10490,0
20231107,105000,126542000,10490,10490,10490,10490,0
20231107,104900,126542000,10490,10490,10490,10490,0
20231107,104800,126542000,10490,10490,10490,10490,0
20231107,104700,126542000,10490,10490,10490,10490,0
20231107,104600,126542000,10490,10490,10490,10490,0
20231107,104500,126542000,10490,10490,10490,10490,0
20231107,104400,126542000,10490,10490,10490,10490,0
20231107,104300,126542000,10490,10490,10490,10490,1
20231107,104200,126531510,10490,10490,10490,10490,1
20231107,104100,126521020,10440,10440,10440,10440,0
20231107,104000,126521020,10440,10440,10440,10440,0
20231107,103900,126521020,10440,10440,10440,10440,0
20231107,103800,126521020,10440,10500,10500,10440,50
20231107,103700,125998870,10440,10440,10440,10440,0
20231107,103600,125998870,10440,10440,10440,10440,0
20231107,103500,125998870,10440,10460,10460,10440,207
20231107,103400,123837730,10440,10440,10440,10440,0
20231107,103300,123837730,10440,10440,10440,10440,0
20231107,103200,123837730,10440,10460,10460,10440,95
20231107,103100,122844460,10440,10440,10440,10440,0
20231107,103000,122844460,10440,10440,10440,10440,1631
20231107,102900,105816820,10440,10450,10450,10440,364
20231107,102800,102016420,10490,10490,10490,10490,0
20231107,102700,102016420,10490,10490,10490,10490,0
20231107,102600,102016420,10490,10490,10490,10490,0
20231107,102500,102016420,10490,10490,10490,10490,0
20231107,102400,102016420,10490,10490,10490,10490,0
20231107,102300,102016420,10490,10490,10490,10490,0
20231107,102200,102016420,10490,10490,10490,10490,0
20231107,102100,102016420,10490,10490,10490,10490,0
20231107,102000,102016420,10490,10490,10490,10490,3
20231107,101900,101984950,10440,10440,10440,10440,0
20231107,101800,101984950,10440,10440,10440,10440,0
20231107,101700,101984950,10440,10450,10450,10440,100
20231107,101600,100940620,10480,10480,10480,10480,0
20231107,101500,100940620,10480,10480,10480,10480,0
20231107,101400,100940620,10480,10480,10480,10480,0
20231107,101300,100940620,10480,10480,10480,10480,0
20231107,101200,100940620,10480,10470,10480,10470,100
20231107,101100,99892990,10460,10460,10460,10460,0
20231107,101000,99892990,10460,10480,10480,10450,1021
20231107,100900,89199580,10490,10490,10490,10490,1
20231107,100800,89189090,10490,10490,10490,10490,212
20231107,100700,86965210,10500,10500,10500,10500,0
20231107,100600,86965210,10500,10510,10510,10500,215
20231107,100500,84706140,10520,10530,10530,10520,304
20231107,100400,81505060,10530,10530,10530,10530,1
20231107,100300,81494530,10520,10520,10520,10520,0
20231107,100200,81494530,10520,10520,10520,10520,2
20231107,100100,81473490,10530,10530,10530,10530,13
20231107,100000,81336600,10600,10600,10600,10600,0
20231107,095900,81336600,10600,10600,10600,10600,0
20231107,095800,81336600,10600,10600,10600,10600,0
20231107,095700,81336600,10600,10600,10600,10600,0
20231107,095600,81336600,10600,10600,10600,10600,1
20231107,095500,81326000,10540,10540,10540,10540,0
20231107,095400,81326000,10540,10540,10540,10540,0
20231107,095300,81326000,10540,10540,10540,10540,0
20231107,095200,81326000,10540,10540,10540,10540,0
20231107,095100,81326000,10540,10540,10540,10540,0
20231107,095000,81326000,10540,10540,10540,10540,0
20231107,094900,81326000,10540,10510,10540,10500,659
20231107,094800,74398040,10500,10500,10500,10500,0
20231107,094700,74398040,10500,10500,10500,10500,461
20231107,094600,69557540,10500,10530,10530,10500,819
20231107,094500,60948760,10540,10550,10550,10540,174
20231107,094400,59114190,10560,10560,10560,10560,10
20231107,094300,59008590,10560,10560,10560,10560,0
20231107,094200,59008590,10560,10560,10560,10560,1
20231107,094100,58998030,10560,10560,10560,10560,0
20231107,094000,58998030,10560,10560,10560,10560,0
20231107,093900,58998030,10560,10560,10560,10560,0
20231107,093800,58998030,10560,10560,10560,10560,0
20231107,093700,58998030,10560,10570,10570,10560,389
20231107,093600,54888470,10580,10600,10600,10580,644
20231107,093500,48064950,10610,10620,10620,10610,52
20231107,093400,47512910,10640,10640,10640,10640,0
20231107,093300,47512910,10640,10600,10640,10600,879
20231107,093200,38179770,10570,10570,10570,10570,0
20231107,093100,38179770,10570,10570,10570,10570,0
20231107,093000,38179770,10570,10580,10580,10570,1075
20231107,092900,26806730,10590,10590,10590,10590,1
20231107,092800,26796140,10570,10570,10570,10570,64
20231107,092700,26119660,10600,10600,10600,10600,0
20231107,092600,26119660,10600,10600,10600,10600,0
20231107,092500,26119660,10600,10570,10600,10570,53
20231107,092400,25559270,10560,10560,10560,10560,0
20231107,092300,25559270,10560,10560,10560,10560,0
20231107,092200,25559270,10560,10560,10560,10560,0
20231107,092100,25559270,10560,10570,10570,10560,322
20231107,092000,22158750,10600,10600,10600,10600,2
20231107,091900,22137550,10550,10550,10550,10550,80
20231107,091800,21293550,10570,10570,10570,10570,0
20231107,091700,21293550,10570,10540,10570,10540,54
20231107,091600,20723040,10550,10550,10550,10550,47
20231107,091500,20227190,10540,10550,10550,10540,119
20231107,091400,18972750,10560,10560,10560,10560,0
20231107,091300,18972750,10560,10560,10560,10560,4
20231107,091200,18930510,10540,10540,10540,10540,0
20231107,091100,18930510,10540,10540,10540,10540,105
20231107,091000,17823810,10570,10570,10570,10570,5
20231107,090900,17770960,10570,10570,10570,10570,0
20231107,090800,17770960,10570,10570,10570,10570,0
20231107,090700,17770960,10570,10550,10570,10550,56
20231107,090600,17179600,10520,10520,10520,10520,28
20231107,090500,16885040,10530,10530,10530,10530,0
20231107,090400,16885040,10530,10530,10530,10530,0
20231107,090300,16885040,10530,10530,10530,10530,10
20231107,090200,16779740,10530,10530,10530,10530,169
20231107,090100,15000170,10500,10590,10590,10500,1219
20231107,090000,2145240,10620,10620,10620,10620,202