KissMeData/190650/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,202700,35124700,5720,5720,5720,5720,276
20231107,202600,35124700,5720,5720,5720,5720,0
20231107,202500,35124700,5720,5720,5720,5720,0
20231107,202400,35124700,5720,5720,5720,5720,0
20231107,202300,35124700,5720,5720,5720,5720,0
20231107,202200,35124700,5720,5720,5720,5720,0
20231107,202100,35124700,5720,5720,5720,5720,0
20231107,202000,35124700,5720,5720,5720,5720,0
20231107,201900,35124700,5720,5720,5720,5720,0
20231107,201800,35124700,5720,5720,5720,5720,0
20231107,201700,35124700,5720,5720,5720,5720,0
20231107,201600,35124700,5720,5720,5720,5720,0
20231107,201500,35124700,5720,5720,5720,5720,0
20231107,201400,35124700,5720,5720,5720,5720,0
20231107,201300,35124700,5720,5720,5720,5720,0
20231107,201200,35124700,5720,5720,5720,5720,0
20231107,201100,35124700,5720,5720,5720,5720,0
20231107,201000,35124700,5720,5720,5720,5720,0
20231107,200900,35124700,5720,5720,5720,5720,0
20231107,200800,35124700,5720,5720,5720,5720,0
20231107,200700,35124700,5720,5720,5720,5720,0
20231107,200600,35124700,5720,5720,5720,5720,0
20231107,200500,35124700,5720,5720,5720,5720,0
20231107,200400,35124700,5720,5720,5720,5720,0
20231107,200300,35124700,5720,5720,5720,5720,0
20231107,200200,35124700,5720,5720,5720,5720,0
20231107,200100,35124700,5720,5720,5720,5720,0
20231107,200000,35124700,5720,5720,5720,5720,0
20231107,195900,35124700,5720,5720,5720,5720,0
20231107,195800,35124700,5720,5720,5720,5720,0
20231107,195700,35124700,5720,5720,5720,5720,276
20231107,195600,35124700,5720,5720,5720,5720,0
20231107,195500,35124700,5720,5720,5720,5720,0
20231107,195400,35124700,5720,5720,5720,5720,0
20231107,195300,35124700,5720,5720,5720,5720,0
20231107,195200,35124700,5720,5720,5720,5720,0
20231107,195100,35124700,5720,5720,5720,5720,0
20231107,195000,35124700,5720,5720,5720,5720,0
20231107,194900,35124700,5720,5720,5720,5720,0
20231107,194800,35124700,5720,5720,5720,5720,0
20231107,194700,35124700,5720,5720,5720,5720,0
20231107,194600,35124700,5720,5720,5720,5720,0
20231107,194500,35124700,5720,5720,5720,5720,0
20231107,194400,35124700,5720,5720,5720,5720,0
20231107,194300,35124700,5720,5720,5720,5720,0
20231107,194200,35124700,5720,5720,5720,5720,0
20231107,194100,35124700,5720,5720,5720,5720,0
20231107,194000,35124700,5720,5720,5720,5720,0
20231107,193900,35124700,5720,5720,5720,5720,0
20231107,193800,35124700,5720,5720,5720,5720,0
20231107,193700,35124700,5720,5720,5720,5720,0
20231107,193600,35124700,5720,5720,5720,5720,0
20231107,193500,35124700,5720,5720,5720,5720,0
20231107,193400,35124700,5720,5720,5720,5720,0
20231107,193300,35124700,5720,5720,5720,5720,0
20231107,193200,35124700,5720,5720,5720,5720,0
20231107,193100,35124700,5720,5720,5720,5720,0
20231107,193000,35124700,5720,5720,5720,5720,0
20231107,192900,35124700,5720,5720,5720,5720,0
20231107,192800,35124700,5720,5720,5720,5720,0
20231107,192700,35124700,5720,5720,5720,5720,276
20231107,192600,35124700,5720,5720,5720,5720,0
20231107,192500,35124700,5720,5720,5720,5720,0
20231107,192400,35124700,5720,5720,5720,5720,0
20231107,192300,35124700,5720,5720,5720,5720,0
20231107,192200,35124700,5720,5720,5720,5720,0
20231107,192100,35124700,5720,5720,5720,5720,0
20231107,192000,35124700,5720,5720,5720,5720,0
20231107,191900,35124700,5720,5720,5720,5720,0
20231107,191800,35124700,5720,5720,5720,5720,0
20231107,191700,35124700,5720,5720,5720,5720,0
20231107,191600,35124700,5720,5720,5720,5720,0
20231107,191500,35124700,5720,5720,5720,5720,0
20231107,191400,35124700,5720,5720,5720,5720,0
20231107,191300,35124700,5720,5720,5720,5720,0
20231107,191200,35124700,5720,5720,5720,5720,0
20231107,191100,35124700,5720,5720,5720,5720,0
20231107,191000,35124700,5720,5720,5720,5720,0
20231107,190900,35124700,5720,5720,5720,5720,0
20231107,190800,35124700,5720,5720,5720,5720,0
20231107,190700,35124700,5720,5720,5720,5720,0
20231107,190600,35124700,5720,5720,5720,5720,0
20231107,190500,35124700,5720,5720,5720,5720,0
20231107,190400,35124700,5720,5720,5720,5720,0
20231107,190300,35124700,5720,5720,5720,5720,0
20231107,190200,35124700,5720,5720,5720,5720,0
20231107,190100,35124700,5720,5720,5720,5720,0
20231107,190000,35124700,5720,5720,5720,5720,0
20231107,185900,35124700,5720,5720,5720,5720,0
20231107,185800,35124700,5720,5720,5720,5720,0
20231107,185700,35124700,5720,5720,5720,5720,276
20231107,185600,35124700,5720,5720,5720,5720,0
20231107,185500,35124700,5720,5720,5720,5720,0
20231107,185400,35124700,5720,5720,5720,5720,0
20231107,185300,35124700,5720,5720,5720,5720,0
20231107,185200,35124700,5720,5720,5720,5720,0
20231107,185100,35124700,5720,5720,5720,5720,0
20231107,185000,35124700,5720,5720,5720,5720,0
20231107,184900,35124700,5720,5720,5720,5720,0
20231107,184800,35124700,5720,5720,5720,5720,0
20231107,184700,35124700,5720,5720,5720,5720,0
20231107,184600,35124700,5720,5720,5720,5720,0
20231107,184500,35124700,5720,5720,5720,5720,0
20231107,184400,35124700,5720,5720,5720,5720,0
20231107,184300,35124700,5720,5720,5720,5720,0
20231107,184200,35124700,5720,5720,5720,5720,0
20231107,184100,35124700,5720,5720,5720,5720,0
20231107,184000,35124700,5720,5720,5720,5720,0
20231107,183900,35124700,5720,5720,5720,5720,0
20231107,183800,35124700,5720,5720,5720,5720,0
20231107,183700,35124700,5720,5720,5720,5720,0
20231107,183600,35124700,5720,5720,5720,5720,0
20231107,183500,35124700,5720,5720,5720,5720,0
20231107,183400,35124700,5720,5720,5720,5720,0
20231107,183300,35124700,5720,5720,5720,5720,0
20231107,183200,35124700,5720,5720,5720,5720,0
20231107,183100,35124700,5720,5720,5720,5720,0
20231107,183000,35124700,5720,5720,5720,5720,0
20231107,182900,35124700,5720,5720,5720,5720,0
20231107,182800,35124700,5720,5720,5720,5720,0
20231107,182700,35124700,5720,5720,5720,5720,276
20231107,182600,35124700,5720,5720,5720,5720,0
20231107,182500,35124700,5720,5720,5720,5720,0
20231107,182400,35124700,5720,5720,5720,5720,0
20231107,182300,35124700,5720,5720,5720,5720,0
20231107,182200,35124700,5720,5720,5720,5720,0
20231107,182100,35124700,5720,5720,5720,5720,0
20231107,182000,35124700,5720,5720,5720,5720,0
20231107,181900,35124700,5720,5720,5720,5720,0
20231107,181800,35124700,5720,5720,5720,5720,0
20231107,181700,35124700,5720,5720,5720,5720,0
20231107,181600,35124700,5720,5720,5720,5720,0
20231107,181500,35124700,5720,5720,5720,5720,0
20231107,181400,35124700,5720,5720,5720,5720,0
20231107,181300,35124700,5720,5720,5720,5720,0
20231107,181200,35124700,5720,5720,5720,5720,0
20231107,181100,35124700,5720,5720,5720,5720,0
20231107,181000,35124700,5720,5720,5720,5720,0
20231107,180900,35124700,5720,5720,5720,5720,0
20231107,180800,35124700,5720,5720,5720,5720,0
20231107,180700,35124700,5720,5720,5720,5720,0
20231107,180600,35124700,5720,5720,5720,5720,0
20231107,180500,35124700,5720,5720,5720,5720,0
20231107,180400,35124700,5720,5720,5720,5720,0
20231107,180300,35124700,5720,5720,5720,5720,0
20231107,180200,35124700,5720,5720,5720,5720,0
20231107,180100,35124700,5720,5720,5720,5720,0
20231107,180000,35124700,5720,5720,5720,5720,0
20231107,175900,35124700,5720,5720,5720,5720,0
20231107,175800,35124700,5720,5720,5720,5720,0
20231107,175700,35124700,5720,5720,5720,5720,276
20231107,175600,35124700,5720,5720,5720,5720,0
20231107,175500,35124700,5720,5720,5720,5720,0
20231107,175400,35124700,5720,5720,5720,5720,0
20231107,175300,35124700,5720,5720,5720,5720,0
20231107,175200,35124700,5720,5720,5720,5720,0
20231107,175100,35124700,5720,5720,5720,5720,0
20231107,175000,35124700,5720,5720,5720,5720,0
20231107,174900,35124700,5720,5720,5720,5720,0
20231107,174800,35124700,5720,5720,5720,5720,0
20231107,174700,35124700,5720,5720,5720,5720,0
20231107,174600,35124700,5720,5720,5720,5720,0
20231107,174500,35124700,5720,5720,5720,5720,0
20231107,174400,35124700,5720,5720,5720,5720,0
20231107,174300,35124700,5720,5720,5720,5720,0
20231107,174200,35124700,5720,5720,5720,5720,0
20231107,174100,35124700,5720,5720,5720,5720,0
20231107,174000,35124700,5720,5720,5720,5720,0
20231107,173900,35124700,5720,5720,5720,5720,0
20231107,173800,35124700,5720,5720,5720,5720,0
20231107,173700,35124700,5720,5720,5720,5720,0
20231107,173600,35124700,5720,5720,5720,5720,0
20231107,173500,35124700,5720,5720,5720,5720,0
20231107,173400,35124700,5720,5720,5720,5720,0
20231107,173300,35124700,5720,5720,5720,5720,0
20231107,173200,35124700,5720,5720,5720,5720,0
20231107,173100,35124700,5720,5720,5720,5720,0
20231107,173000,35124700,5720,5720,5720,5720,0
20231107,172900,35124700,5720,5720,5720,5720,0
20231107,172800,35124700,5720,5720,5720,5720,0
20231107,172700,35124700,5720,5720,5720,5720,276
20231107,172600,35124700,5720,5720,5720,5720,0
20231107,172500,35124700,5720,5720,5720,5720,0
20231107,172400,35124700,5720,5720,5720,5720,0
20231107,172300,35124700,5720,5720,5720,5720,0
20231107,172200,35124700,5720,5720,5720,5720,0
20231107,172100,35124700,5720,5720,5720,5720,0
20231107,172000,35124700,5720,5720,5720,5720,0
20231107,171900,35124700,5720,5720,5720,5720,0
20231107,171800,35124700,5720,5720,5720,5720,0
20231107,171700,35124700,5720,5720,5720,5720,0
20231107,171600,35124700,5720,5720,5720,5720,0
20231107,171500,35124700,5720,5720,5720,5720,0
20231107,171400,35124700,5720,5720,5720,5720,0
20231107,171300,35124700,5720,5720,5720,5720,0
20231107,171200,35124700,5720,5720,5720,5720,0
20231107,171100,35124700,5720,5720,5720,5720,0
20231107,171000,35124700,5720,5720,5720,5720,0
20231107,170900,35124700,5720,5720,5720,5720,0
20231107,170800,35124700,5720,5720,5720,5720,0
20231107,170700,35124700,5720,5720,5720,5720,0
20231107,170600,35124700,5720,5720,5720,5720,0
20231107,170500,35124700,5720,5720,5720,5720,0
20231107,170400,35124700,5720,5720,5720,5720,0
20231107,170300,35124700,5720,5720,5720,5720,0
20231107,170200,35124700,5720,5720,5720,5720,0
20231107,170100,35124700,5720,5720,5720,5720,0
20231107,170000,35124700,5720,5720,5720,5720,0
20231107,165900,35124700,5720,5720,5720,5720,0
20231107,165800,35124700,5720,5720,5720,5720,0
20231107,165700,35124700,5720,5720,5720,5720,276
20231107,165600,35124700,5720,5720,5720,5720,0
20231107,165500,35124700,5720,5720,5720,5720,0
20231107,165400,35124700,5720,5720,5720,5720,0
20231107,165300,35124700,5720,5720,5720,5720,0
20231107,165200,35124700,5720,5720,5720,5720,0
20231107,165100,35124700,5720,5720,5720,5720,0
20231107,165000,35124700,5720,5720,5720,5720,0
20231107,164900,35124700,5720,5720,5720,5720,0
20231107,164800,35124700,5720,5720,5720,5720,0
20231107,164700,35124700,5720,5720,5720,5720,0
20231107,164600,35124700,5720,5720,5720,5720,0
20231107,164500,35124700,5720,5720,5720,5720,0
20231107,164400,35124700,5720,5720,5720,5720,0
20231107,164300,35124700,5720,5720,5720,5720,0
20231107,164200,35124700,5720,5720,5720,5720,0
20231107,164100,35124700,5720,5720,5720,5720,0
20231107,164000,35124700,5720,5720,5720,5720,0
20231107,163900,35124700,5720,5720,5720,5720,0
20231107,163800,35124700,5720,5720,5720,5720,0
20231107,163700,35124700,5720,5720,5720,5720,0
20231107,163600,35124700,5720,5720,5720,5720,0
20231107,163500,35124700,5720,5720,5720,5720,0
20231107,163400,35124700,5720,5720,5720,5720,0
20231107,163300,35124700,5720,5720,5720,5720,0
20231107,163200,35124700,5720,5720,5720,5720,0
20231107,163100,35124700,5720,5720,5720,5720,0
20231107,163000,35124700,5720,5720,5720,5720,0
20231107,162900,35124700,5720,5720,5720,5720,0
20231107,162800,35124700,5720,5720,5720,5720,0
20231107,162700,35124700,5720,5720,5720,5720,276
20231107,162600,35124700,5720,5720,5720,5720,0
20231107,162500,35124700,5720,5720,5720,5720,0
20231107,162400,35124700,5720,5720,5720,5720,0
20231107,162300,35124700,5720,5720,5720,5720,0
20231107,162200,35124700,5720,5720,5720,5720,0
20231107,162100,35124700,5720,5720,5720,5720,0
20231107,162000,35124700,5720,5720,5720,5720,0
20231107,161900,35124700,5720,5720,5720,5720,0
20231107,161800,35124700,5720,5720,5720,5720,0
20231107,161700,35124700,5720,5720,5720,5720,0
20231107,161600,35124700,5720,5720,5720,5720,0
20231107,161500,35124700,5720,5720,5720,5720,0
20231107,161400,35124700,5720,5720,5720,5720,0
20231107,161300,35124700,5720,5720,5720,5720,0
20231107,161200,35124700,5720,5720,5720,5720,0
20231107,161100,35124700,5720,5720,5720,5720,0
20231107,161000,35124700,5720,5720,5720,5720,0
20231107,160900,35124700,5720,5720,5720,5720,0
20231107,160800,35124700,5720,5720,5720,5720,0
20231107,160700,35124700,5720,5720,5720,5720,0
20231107,160600,35124700,5720,5720,5720,5720,0
20231107,160500,35124700,5720,5720,5720,5720,0
20231107,160400,35124700,5720,5720,5720,5720,0
20231107,160300,35124700,5720,5720,5720,5720,0
20231107,160200,35124700,5720,5720,5720,5720,0
20231107,160100,35124700,5720,5720,5720,5720,0
20231107,160000,35124700,5720,5720,5720,5720,0
20231107,155900,35124700,5720,5720,5720,5720,0
20231107,155800,35124700,5720,5720,5720,5720,0
20231107,155700,35124700,5720,5720,5720,5720,276
20231107,155600,35124700,5720,5720,5720,5720,0
20231107,155500,35124700,5720,5720,5720,5720,0
20231107,155400,35124700,5720,5720,5720,5720,0
20231107,155300,35124700,5720,5720,5720,5720,0
20231107,155200,35124700,5720,5720,5720,5720,0
20231107,155100,35124700,5720,5720,5720,5720,0
20231107,155000,35124700,5720,5720,5720,5720,0
20231107,154900,35124700,5720,5720,5720,5720,0
20231107,154800,35124700,5720,5720,5720,5720,0
20231107,154700,35124700,5720,5720,5720,5720,0
20231107,154600,35124700,5720,5720,5720,5720,0
20231107,154500,35124700,5720,5720,5720,5720,0
20231107,154400,35124700,5720,5720,5720,5720,0
20231107,154300,35124700,5720,5720,5720,5720,0
20231107,154200,35124700,5720,5720,5720,5720,0
20231107,154100,35124700,5720,5720,5720,5720,0
20231107,154000,35124700,5720,5720,5720,5720,0
20231107,153900,35124700,5720,5720,5720,5720,0
20231107,153800,35124700,5720,5720,5720,5720,0
20231107,153700,35124700,5720,5720,5720,5720,0
20231107,153600,35124700,5720,5720,5720,5720,0
20231107,153500,35124700,5720,5720,5720,5720,0
20231107,153400,35124700,5720,5720,5720,5720,0
20231107,153300,35124700,5720,5720,5720,5720,0
20231107,153200,35124700,5720,5720,5720,5720,0
20231107,153100,35124700,5720,5720,5720,5720,0
20231107,153000,35124700,5720,5720,5720,5720,276
20231107,152900,33545980,5600,5600,5600,5600,0
20231107,152800,33545980,5600,5600,5600,5600,0
20231107,152700,33545980,5600,5600,5600,5600,0
20231107,152600,33545980,5600,5600,5600,5600,0
20231107,152500,33545980,5600,5600,5600,5600,0
20231107,152400,33545980,5600,5600,5600,5600,0
20231107,152300,33545980,5600,5600,5600,5600,0
20231107,152200,33545980,5600,5600,5600,5600,0
20231107,152100,33545980,5600,5600,5600,5600,0
20231107,152000,33545980,5600,5600,5600,5600,0
20231107,151900,33545980,5600,5660,5660,5600,115
20231107,151800,32900480,5700,5700,5700,5700,0
20231107,151700,32900480,5700,5700,5700,5700,0
20231107,151600,32900480,5700,5690,5700,5690,5
20231107,151500,32872020,5690,5690,5690,5690,0
20231107,151400,32872020,5690,5690,5690,5690,0
20231107,151300,32872020,5690,5690,5690,5690,0
20231107,151200,32872020,5690,5690,5690,5690,0
20231107,151100,32872020,5690,5690,5690,5690,0
20231107,151000,32872020,5690,5690,5690,5690,0
20231107,150900,32872020,5690,5690,5690,5690,0
20231107,150800,32872020,5690,5690,5690,5690,0
20231107,150700,32872020,5690,5690,5690,5690,0
20231107,150600,32872020,5690,5690,5690,5690,0
20231107,150500,32872020,5690,5690,5690,5690,50
20231107,150400,32587520,5690,5680,5690,5680,6
20231107,150300,32553430,5690,5680,5690,5680,6
20231107,150200,32519340,5690,5690,5690,5690,123
20231107,150100,31819470,5690,5690,5690,5690,0
20231107,150000,31819470,5690,5690,5690,5690,0
20231107,145900,31819470,5690,5690,5690,5690,0
20231107,145800,31819470,5690,5690,5690,5690,0
20231107,145700,31819470,5690,5690,5690,5690,0
20231107,145600,31819470,5690,5690,5690,5690,0
20231107,145500,31819470,5690,5690,5690,5690,0
20231107,145400,31819470,5690,5690,5690,5690,0
20231107,145300,31819470,5690,5690,5690,5690,0
20231107,145200,31819470,5690,5690,5690,5690,0
20231107,145100,31819470,5690,5690,5690,5690,0
20231107,145000,31819470,5690,5690,5690,5690,0
20231107,144900,31819470,5690,5690,5690,5690,0
20231107,144800,31819470,5690,5690,5690,5690,0
20231107,144700,31819470,5690,5690,5690,5690,0
20231107,144600,31819470,5690,5690,5690,5690,0
20231107,144500,31819470,5690,5690,5690,5690,0
20231107,144400,31819470,5690,5690,5690,5690,0
20231107,144300,31819470,5690,5690,5690,5690,0
20231107,144200,31819470,5690,5690,5690,5690,0
20231107,144100,31819470,5690,5690,5690,5690,0
20231107,144000,31819470,5690,5690,5690,5690,0
20231107,143900,31819470,5690,5690,5690,5690,0
20231107,143800,31819470,5690,5690,5690,5690,0
20231107,143700,31819470,5690,5690,5690,5690,0
20231107,143600,31819470,5690,5690,5690,5690,0
20231107,143500,31819470,5690,5690,5690,5690,0
20231107,143400,31819470,5690,5690,5690,5690,0
20231107,143300,31819470,5690,5690,5690,5690,0
20231107,143200,31819470,5690,5690,5690,5690,1
20231107,143100,31813780,5640,5640,5640,5640,0
20231107,143000,31813780,5640,5640,5640,5640,0
20231107,142900,31813780,5640,5660,5660,5640,22
20231107,142800,31689280,5700,5700,5700,5700,0
20231107,142700,31689280,5700,5700,5700,5700,0
20231107,142600,31689280,5700,5700,5700,5700,0
20231107,142500,31689280,5700,5700,5700,5700,0
20231107,142400,31689280,5700,5700,5700,5700,0
20231107,142300,31689280,5700,5700,5700,5700,0
20231107,142200,31689280,5700,5700,5700,5700,0
20231107,142100,31689280,5700,5700,5700,5700,0
20231107,142000,31689280,5700,5700,5700,5700,0
20231107,141900,31689280,5700,5700,5700,5700,0
20231107,141800,31689280,5700,5700,5700,5700,0
20231107,141700,31689280,5700,5700,5700,5700,0
20231107,141600,31689280,5700,5700,5700,5700,0
20231107,141500,31689280,5700,5700,5700,5700,0
20231107,141400,31689280,5700,5700,5700,5700,0
20231107,141300,31689280,5700,5700,5700,5700,0
20231107,141200,31689280,5700,5700,5700,5700,0
20231107,141100,31689280,5700,5700,5700,5700,0
20231107,141000,31689280,5700,5700,5700,5700,0
20231107,140900,31689280,5700,5670,5700,5670,28
20231107,140800,31530070,5670,5670,5670,5670,0
20231107,140700,31530070,5670,5670,5670,5670,0
20231107,140600,31530070,5670,5660,5670,5660,39
20231107,140500,31309320,5660,5660,5660,5660,0
20231107,140400,31309320,5660,5660,5660,5660,0
20231107,140300,31309320,5660,5660,5660,5660,0
20231107,140200,31309320,5660,5660,5660,5660,7
20231107,140100,31269700,5680,5680,5680,5680,0
20231107,140000,31269700,5680,5680,5680,5680,0
20231107,135900,31269700,5680,5680,5680,5680,0
20231107,135800,31269700,5680,5680,5680,5680,0
20231107,135700,31269700,5680,5680,5680,5680,0
20231107,135600,31269700,5680,5680,5680,5680,0
20231107,135500,31269700,5680,5680,5680,5680,0
20231107,135400,31269700,5680,5680,5680,5680,0
20231107,135300,31269700,5680,5680,5680,5680,0
20231107,135200,31269700,5680,5680,5680,5680,0
20231107,135100,31269700,5680,5680,5680,5680,0
20231107,135000,31269700,5680,5680,5680,5680,0
20231107,134900,31269700,5680,5680,5680,5680,0
20231107,134800,31269700,5680,5680,5680,5680,0
20231107,134700,31269700,5680,5680,5680,5680,1
20231107,134600,31264020,5650,5650,5650,5650,0
20231107,134500,31264020,5650,5650,5650,5650,22
20231107,134400,31139720,5630,5630,5630,5630,0
20231107,134300,31139720,5630,5630,5630,5630,0
20231107,134200,31139720,5630,5630,5630,5630,273
20231107,134100,29602730,5630,5630,5630,5630,0
20231107,134000,29602730,5630,5630,5630,5630,0
20231107,133900,29602730,5630,5630,5630,5630,0
20231107,133800,29602730,5630,5630,5630,5630,0
20231107,133700,29602730,5630,5630,5630,5630,0
20231107,133600,29602730,5630,5630,5630,5630,0
20231107,133500,29602730,5630,5590,5630,5590,11
20231107,133400,29540840,5600,5600,5600,5600,0
20231107,133300,29540840,5600,5600,5600,5600,138
20231107,133200,28768040,5600,5600,5600,5600,58
20231107,133100,28443240,5610,5610,5610,5610,0
20231107,133000,28443240,5610,5610,5610,5610,0
20231107,132900,28443240,5610,5610,5610,5610,0
20231107,132800,28443240,5610,5610,5610,5610,0
20231107,132700,28443240,5610,5610,5610,5610,0
20231107,132600,28443240,5610,5610,5610,5610,0
20231107,132500,28443240,5610,5610,5610,5610,0
20231107,132400,28443240,5610,5610,5610,5610,0
20231107,132300,28443240,5610,5610,5610,5610,0
20231107,132200,28443240,5610,5610,5610,5610,0
20231107,132100,28443240,5610,5610,5610,5610,0
20231107,132000,28443240,5610,5610,5610,5610,0
20231107,131900,28443240,5610,5610,5610,5610,10
20231107,131800,28387140,5610,5610,5610,5610,0
20231107,131700,28387140,5610,5610,5610,5610,0
20231107,131600,28387140,5610,5610,5610,5610,8
20231107,131500,28342260,5620,5620,5620,5620,0
20231107,131400,28342260,5620,5620,5620,5620,0
20231107,131300,28342260,5620,5620,5620,5620,10
20231107,131200,28286060,5620,5620,5620,5620,0
20231107,131100,28286060,5620,5620,5620,5620,8
20231107,131000,28241100,5620,5620,5620,5620,0
20231107,130900,28241100,5620,5620,5620,5620,0
20231107,130800,28241100,5620,5620,5620,5620,0
20231107,130700,28241100,5620,5620,5620,5620,126
20231107,130600,27532980,5620,5610,5620,5610,38
20231107,130500,27319790,5610,5610,5610,5610,0
20231107,130400,27319790,5610,5610,5610,5610,11
20231107,130300,27258080,5600,5600,5600,5600,67
20231107,130200,26882880,5620,5620,5620,5620,0
20231107,130100,26882880,5620,5620,5620,5620,0
20231107,130000,26882880,5620,5620,5620,5620,0
20231107,125900,26882880,5620,5620,5620,5620,1
20231107,125800,26877260,5600,5600,5600,5600,0
20231107,125700,26877260,5600,5600,5600,5600,2
20231107,125600,26866060,5620,5620,5620,5620,0
20231107,125500,26866060,5620,5620,5620,5620,0
20231107,125400,26866060,5620,5620,5620,5620,0
20231107,125300,26866060,5620,5620,5620,5620,0
20231107,125200,26866060,5620,5620,5620,5620,0
20231107,125100,26866060,5620,5620,5620,5620,0
20231107,125000,26866060,5620,5620,5620,5620,0
20231107,124900,26866060,5620,5610,5620,5610,12
20231107,124800,26798640,5610,5610,5610,5610,4
20231107,124700,26776200,5620,5620,5620,5620,0
20231107,124600,26776200,5620,5620,5620,5620,10
20231107,124500,26720000,5620,5620,5620,5620,1
20231107,124400,26714380,5570,5570,5570,5570,0
20231107,124300,26714380,5570,5600,5600,5570,394
20231107,124200,24516880,5610,5610,5610,5610,0
20231107,124100,24516880,5610,5610,5610,5610,0
20231107,124000,24516880,5610,5610,5610,5610,11
20231107,123900,24455170,5560,5560,5560,5560,0
20231107,123800,24455170,5560,5560,5560,5560,0
20231107,123700,24455170,5560,5600,5600,5560,39
20231107,123600,24236970,5610,5610,5610,5610,0
20231107,123500,24236970,5610,5610,5610,5610,0
20231107,123400,24236970,5610,5610,5610,5610,0
20231107,123300,24236970,5610,5610,5610,5610,2
20231107,123200,24225750,5610,5610,5610,5610,0
20231107,123100,24225750,5610,5610,5610,5610,0
20231107,123000,24225750,5610,5610,5610,5610,0
20231107,122900,24225750,5610,5610,5610,5610,0
20231107,122800,24225750,5610,5610,5610,5610,0
20231107,122700,24225750,5610,5610,5610,5610,80
20231107,122600,23776950,5620,5620,5620,5620,0
20231107,122500,23776950,5620,5620,5620,5620,1
20231107,122400,23771330,5610,5610,5610,5610,97
20231107,122300,23227160,5620,5620,5620,5620,0
20231107,122200,23227160,5620,5620,5620,5620,0
20231107,122100,23227160,5620,5620,5620,5620,0
20231107,122000,23227160,5620,5620,5620,5620,0
20231107,121900,23227160,5620,5620,5620,5620,0
20231107,121800,23227160,5620,5620,5620,5620,0
20231107,121700,23227160,5620,5620,5620,5620,0
20231107,121600,23227160,5620,5620,5620,5620,0
20231107,121500,23227160,5620,5620,5620,5620,0
20231107,121400,23227160,5620,5620,5620,5620,3
20231107,121300,23210300,5650,5650,5650,5650,0
20231107,121200,23210300,5650,5650,5650,5650,0
20231107,121100,23210300,5650,5650,5650,5650,0
20231107,121000,23210300,5650,5650,5650,5650,0
20231107,120900,23210300,5650,5630,5650,5630,24
20231107,120800,23075160,5630,5630,5630,5630,0
20231107,120700,23075160,5630,5630,5630,5630,1
20231107,120600,23069530,5610,5610,5610,5610,0
20231107,120500,23069530,5610,5640,5640,5610,938
20231107,120400,17804090,5660,5660,5660,5660,0
20231107,120300,17804090,5660,5660,5660,5660,8
20231107,120200,17758810,5670,5670,5670,5670,0
20231107,120100,17758810,5670,5670,5670,5670,0
20231107,120000,17758810,5670,5670,5670,5670,0
20231107,115900,17758810,5670,5670,5670,5670,0
20231107,115800,17758810,5670,5670,5670,5670,0
20231107,115700,17758810,5670,5670,5670,5670,0
20231107,115600,17758810,5670,5670,5670,5670,0
20231107,115500,17758810,5670,5670,5670,5670,0
20231107,115400,17758810,5670,5670,5670,5670,9
20231107,115300,17707780,5670,5680,5680,5670,66
20231107,115200,17333460,5680,5680,5680,5680,0
20231107,115100,17333460,5680,5680,5680,5680,1
20231107,115000,17327780,5680,5680,5680,5680,0
20231107,114900,17327780,5680,5680,5680,5680,0
20231107,114800,17327780,5680,5680,5680,5680,0
20231107,114700,17327780,5680,5680,5680,5680,0
20231107,114600,17327780,5680,5680,5680,5680,0
20231107,114500,17327780,5680,5680,5680,5680,0
20231107,114400,17327780,5680,5680,5680,5680,0
20231107,114300,17327780,5680,5680,5680,5680,12
20231107,114200,17259620,5680,5690,5690,5680,78
20231107,114100,16816540,5700,5700,5700,5700,0
20231107,114000,16816540,5700,5700,5700,5700,0
20231107,113900,16816540,5700,5700,5700,5700,0
20231107,113800,16816540,5700,5700,5700,5700,0
20231107,113700,16816540,5700,5700,5700,5700,0
20231107,113600,16816540,5700,5680,5700,5680,22
20231107,113500,16691560,5690,5690,5690,5690,5
20231107,113400,16663110,5700,5700,5700,5700,10
20231107,113300,16606110,5700,5700,5700,5700,0
20231107,113200,16606110,5700,5710,5710,5700,73
20231107,113100,16189980,5700,5700,5700,5700,0
20231107,113000,16189980,5700,5730,5730,5700,17
20231107,112900,16092810,5760,5760,5760,5760,0
20231107,112800,16092810,5760,5760,5760,5760,0
20231107,112700,16092810,5760,5760,5760,5760,0
20231107,112600,16092810,5760,5760,5760,5760,0
20231107,112500,16092810,5760,5760,5760,5760,0
20231107,112400,16092810,5760,5760,5760,5760,0
20231107,112300,16092810,5760,5760,5760,5760,0
20231107,112200,16092810,5760,5760,5760,5760,0
20231107,112100,16092810,5760,5760,5760,5760,0
20231107,112000,16092810,5760,5760,5760,5760,0
20231107,111900,16092810,5760,5760,5760,5760,0
20231107,111800,16092810,5760,5760,5760,5760,0
20231107,111700,16092810,5760,5760,5760,5760,0
20231107,111600,16092810,5760,5760,5760,5760,0
20231107,111500,16092810,5760,5760,5760,5760,0
20231107,111400,16092810,5760,5760,5760,5760,0
20231107,111300,16092810,5760,5760,5760,5760,0
20231107,111200,16092810,5760,5760,5760,5760,0
20231107,111100,16092810,5760,5760,5760,5760,0
20231107,111000,16092810,5760,5760,5760,5760,0
20231107,110900,16092810,5760,5760,5760,5760,0
20231107,110800,16092810,5760,5760,5760,5760,0
20231107,110700,16092810,5760,5760,5760,5760,0
20231107,110600,16092810,5760,5760,5760,5760,0
20231107,110500,16092810,5760,5760,5760,5760,0
20231107,110400,16092810,5760,5760,5760,5760,0
20231107,110300,16092810,5760,5760,5760,5760,0
20231107,110200,16092810,5760,5760,5760,5760,0
20231107,110100,16092810,5760,5760,5760,5760,0
20231107,110000,16092810,5760,5760,5760,5760,1
20231107,105900,16087050,5710,5710,5710,5710,0
20231107,105800,16087050,5710,5710,5710,5710,159
20231107,105700,15179160,5710,5710,5710,5710,9
20231107,105600,15127770,5710,5710,5710,5710,51
20231107,105500,14836560,5710,5710,5710,5710,0
20231107,105400,14836560,5710,5710,5710,5710,0
20231107,105300,14836560,5710,5710,5710,5710,11
20231107,105200,14773750,5710,5710,5710,5710,24
20231107,105100,14636710,5730,5730,5730,5730,0
20231107,105000,14636710,5730,5730,5730,5730,0
20231107,104900,14636710,5730,5730,5730,5730,0
20231107,104800,14636710,5730,5730,5730,5730,0
20231107,104700,14636710,5730,5730,5730,5730,10
20231107,104600,14579410,5730,5730,5730,5730,0
20231107,104500,14579410,5730,5730,5730,5730,0
20231107,104400,14579410,5730,5700,5730,5700,9
20231107,104300,14528080,5700,5710,5710,5700,329
20231107,104200,12652070,5730,5730,5730,5730,7
20231107,104100,12611960,5740,5740,5740,5740,0
20231107,104000,12611960,5740,5740,5740,5740,40
20231107,103900,12382360,5740,5740,5740,5740,10
20231107,103800,12324960,5740,5740,5740,5740,0
20231107,103700,12324960,5740,5740,5740,5740,0
20231107,103600,12324960,5740,5740,5740,5740,0
20231107,103500,12324960,5740,5740,5740,5740,0
20231107,103400,12324960,5740,5740,5740,5740,34
20231107,103300,12129800,5740,5740,5740,5740,0
20231107,103200,12129800,5740,5740,5740,5740,2
20231107,103100,12118320,5760,5760,5760,5760,0
20231107,103000,12118320,5760,5760,5760,5760,0
20231107,102900,12118320,5760,5760,5760,5760,0
20231107,102800,12118320,5760,5760,5760,5760,0
20231107,102700,12118320,5760,5760,5760,5760,0
20231107,102600,12118320,5760,5760,5760,5760,0
20231107,102500,12118320,5760,5760,5760,5760,0
20231107,102400,12118320,5760,5760,5760,5760,0
20231107,102300,12118320,5760,5760,5760,5760,0
20231107,102200,12118320,5760,5760,5760,5760,1
20231107,102100,12112560,5740,5740,5740,5740,0
20231107,102000,12112560,5740,5740,5740,5740,0
20231107,101900,12112560,5740,5740,5740,5740,0
20231107,101800,12112560,5740,5740,5740,5740,2
20231107,101700,12101080,5740,5740,5740,5740,0
20231107,101600,12101080,5740,5740,5740,5740,1
20231107,101500,12095340,5760,5750,5760,5750,4
20231107,101400,12072330,5750,5750,5750,5750,1
20231107,101300,12066580,5760,5760,5760,5760,0
20231107,101200,12066580,5760,5760,5760,5760,0
20231107,101100,12066580,5760,5760,5760,5760,0
20231107,101000,12066580,5760,5760,5760,5760,0
20231107,100900,12066580,5760,5760,5760,5760,0
20231107,100800,12066580,5760,5760,5760,5760,0
20231107,100700,12066580,5760,5760,5760,5760,0
20231107,100600,12066580,5760,5760,5760,5760,0
20231107,100500,12066580,5760,5760,5760,5760,0
20231107,100400,12066580,5760,5760,5760,5760,0
20231107,100300,12066580,5760,5760,5760,5760,0
20231107,100200,12066580,5760,5760,5760,5760,0
20231107,100100,12066580,5760,5760,5760,5760,0
20231107,100000,12066580,5760,5760,5760,5760,0
20231107,095900,12066580,5760,5760,5760,5760,0
20231107,095800,12066580,5760,5760,5760,5760,0
20231107,095700,12066580,5760,5760,5760,5760,1
20231107,095600,12060820,5720,5720,5720,5720,126
20231107,095500,11340100,5720,5720,5720,5720,0
20231107,095400,11340100,5720,5720,5720,5720,0
20231107,095300,11340100,5720,5750,5750,5720,123
20231107,095200,10634090,5750,5750,5750,5750,0
20231107,095100,10634090,5750,5750,5750,5750,0
20231107,095000,10634090,5750,5750,5750,5750,0
20231107,094900,10634090,5750,5750,5750,5750,0
20231107,094800,10634090,5750,5750,5750,5750,0
20231107,094700,10634090,5750,5750,5750,5750,0
20231107,094600,10634090,5750,5750,5750,5750,5
20231107,094500,10605340,5750,5750,5750,5750,0
20231107,094400,10605340,5750,5750,5750,5750,0
20231107,094300,10605340,5750,5750,5750,5750,14
20231107,094200,10524840,5750,5750,5750,5750,1
20231107,094100,10519090,5760,5760,5760,5760,0
20231107,094000,10519090,5760,5760,5760,5760,20
20231107,093900,10403890,5760,5760,5760,5760,0
20231107,093800,10403890,5760,5760,5760,5760,1
20231107,093700,10398130,5760,5760,5760,5760,1
20231107,093600,10392370,5740,5740,5740,5740,1
20231107,093500,10386630,5760,5760,5760,5760,0
20231107,093400,10386630,5760,5760,5760,5760,0
20231107,093300,10386630,5760,5760,5760,5760,1
20231107,093200,10380870,5760,5760,5760,5760,194
20231107,093100,9263430,5770,5770,5770,5770,0
20231107,093000,9263430,5770,5770,5770,5770,1
20231107,092900,9257660,5770,5770,5770,5770,0
20231107,092800,9257660,5770,5770,5770,5770,25
20231107,092700,9113410,5770,5770,5770,5770,0
20231107,092600,9113410,5770,5770,5770,5770,0
20231107,092500,9113410,5770,5770,5770,5770,0
20231107,092400,9113410,5770,5770,5770,5770,0
20231107,092300,9113410,5770,5770,5770,5770,0
20231107,092200,9113410,5770,5770,5770,5770,0
20231107,092100,9113410,5770,5760,5770,5760,236
20231107,092000,7754040,5760,5760,5760,5760,0
20231107,091900,7754040,5760,5760,5760,5760,50
20231107,091800,7466040,5760,5760,5760,5760,10
20231107,091700,7408440,5760,5760,5760,5760,20
20231107,091600,7293240,5770,5770,5770,5770,0
20231107,091500,7293240,5770,5770,5770,5770,1
20231107,091400,7287470,5760,5770,5770,5760,74
20231107,091300,6860500,5770,5770,5770,5770,30
20231107,091200,6687400,5800,5800,5800,5800,0
20231107,091100,6687400,5800,5800,5800,5800,0
20231107,091000,6687400,5800,5800,5800,5800,27
20231107,090900,6530800,5800,5800,5800,5800,0
20231107,090800,6530800,5800,5800,5800,5800,0
20231107,090700,6530800,5800,5800,5800,5800,0
20231107,090600,6530800,5800,5800,5800,5800,0
20231107,090500,6530800,5800,5800,5800,5800,4
20231107,090400,6507600,5800,5800,5800,5800,0
20231107,090300,6507600,5800,5800,5800,5800,0
20231107,090200,6507600,5800,5800,5800,5800,0
20231107,090100,6507600,5800,5800,5800,5800,75
20231107,090000,6072600,5800,5800,5800,5800,1047