KissMeData/307750/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,210000,1505784670,6100,6100,6100,6100,5630
20231107,205900,1505784670,6100,6100,6100,6100,0
20231107,205800,1505784670,6100,6100,6100,6100,0
20231107,205700,1505784670,6100,6100,6100,6100,0
20231107,205600,1505784670,6100,6100,6100,6100,0
20231107,205500,1505784670,6100,6100,6100,6100,0
20231107,205400,1505784670,6100,6100,6100,6100,0
20231107,205300,1505784670,6100,6100,6100,6100,0
20231107,205200,1505784670,6100,6100,6100,6100,0
20231107,205100,1505784670,6100,6100,6100,6100,0
20231107,205000,1505784670,6100,6100,6100,6100,0
20231107,204900,1505784670,6100,6100,6100,6100,0
20231107,204800,1505784670,6100,6100,6100,6100,0
20231107,204700,1505784670,6100,6100,6100,6100,0
20231107,204600,1505784670,6100,6100,6100,6100,0
20231107,204500,1505784670,6100,6100,6100,6100,0
20231107,204400,1505784670,6100,6100,6100,6100,0
20231107,204300,1505784670,6100,6100,6100,6100,0
20231107,204200,1505784670,6100,6100,6100,6100,0
20231107,204100,1505784670,6100,6100,6100,6100,0
20231107,204000,1505784670,6100,6100,6100,6100,0
20231107,203900,1505784670,6100,6100,6100,6100,0
20231107,203800,1505784670,6100,6100,6100,6100,0
20231107,203700,1505784670,6100,6100,6100,6100,0
20231107,203600,1505784670,6100,6100,6100,6100,0
20231107,203500,1505784670,6100,6100,6100,6100,0
20231107,203400,1505784670,6100,6100,6100,6100,0
20231107,203300,1505784670,6100,6100,6100,6100,0
20231107,203200,1505784670,6100,6100,6100,6100,0
20231107,203100,1505784670,6100,6100,6100,6100,0
20231107,203000,1505784670,6100,6100,6100,6100,5630
20231107,202900,1505784670,6100,6100,6100,6100,0
20231107,202800,1505784670,6100,6100,6100,6100,0
20231107,202700,1505784670,6100,6100,6100,6100,0
20231107,202600,1505784670,6100,6100,6100,6100,0
20231107,202500,1505784670,6100,6100,6100,6100,0
20231107,202400,1505784670,6100,6100,6100,6100,0
20231107,202300,1505784670,6100,6100,6100,6100,0
20231107,202200,1505784670,6100,6100,6100,6100,0
20231107,202100,1505784670,6100,6100,6100,6100,0
20231107,202000,1505784670,6100,6100,6100,6100,0
20231107,201900,1505784670,6100,6100,6100,6100,0
20231107,201800,1505784670,6100,6100,6100,6100,0
20231107,201700,1505784670,6100,6100,6100,6100,0
20231107,201600,1505784670,6100,6100,6100,6100,0
20231107,201500,1505784670,6100,6100,6100,6100,0
20231107,201400,1505784670,6100,6100,6100,6100,0
20231107,201300,1505784670,6100,6100,6100,6100,0
20231107,201200,1505784670,6100,6100,6100,6100,0
20231107,201100,1505784670,6100,6100,6100,6100,0
20231107,201000,1505784670,6100,6100,6100,6100,0
20231107,200900,1505784670,6100,6100,6100,6100,0
20231107,200800,1505784670,6100,6100,6100,6100,0
20231107,200700,1505784670,6100,6100,6100,6100,0
20231107,200600,1505784670,6100,6100,6100,6100,0
20231107,200500,1505784670,6100,6100,6100,6100,0
20231107,200400,1505784670,6100,6100,6100,6100,0
20231107,200300,1505784670,6100,6100,6100,6100,0
20231107,200200,1505784670,6100,6100,6100,6100,0
20231107,200100,1505784670,6100,6100,6100,6100,0
20231107,200000,1505784670,6100,6100,6100,6100,5630
20231107,195900,1505784670,6100,6100,6100,6100,0
20231107,195800,1505784670,6100,6100,6100,6100,0
20231107,195700,1505784670,6100,6100,6100,6100,0
20231107,195600,1505784670,6100,6100,6100,6100,0
20231107,195500,1505784670,6100,6100,6100,6100,0
20231107,195400,1505784670,6100,6100,6100,6100,0
20231107,195300,1505784670,6100,6100,6100,6100,0
20231107,195200,1505784670,6100,6100,6100,6100,0
20231107,195100,1505784670,6100,6100,6100,6100,0
20231107,195000,1505784670,6100,6100,6100,6100,0
20231107,194900,1505784670,6100,6100,6100,6100,0
20231107,194800,1505784670,6100,6100,6100,6100,0
20231107,194700,1505784670,6100,6100,6100,6100,0
20231107,194600,1505784670,6100,6100,6100,6100,0
20231107,194500,1505784670,6100,6100,6100,6100,0
20231107,194400,1505784670,6100,6100,6100,6100,0
20231107,194300,1505784670,6100,6100,6100,6100,0
20231107,194200,1505784670,6100,6100,6100,6100,0
20231107,194100,1505784670,6100,6100,6100,6100,0
20231107,194000,1505784670,6100,6100,6100,6100,0
20231107,193900,1505784670,6100,6100,6100,6100,0
20231107,193800,1505784670,6100,6100,6100,6100,0
20231107,193700,1505784670,6100,6100,6100,6100,0
20231107,193600,1505784670,6100,6100,6100,6100,0
20231107,193500,1505784670,6100,6100,6100,6100,0
20231107,193400,1505784670,6100,6100,6100,6100,0
20231107,193300,1505784670,6100,6100,6100,6100,0
20231107,193200,1505784670,6100,6100,6100,6100,0
20231107,193100,1505784670,6100,6100,6100,6100,0
20231107,193000,1505784670,6100,6100,6100,6100,5630
20231107,192900,1505784670,6100,6100,6100,6100,0
20231107,192800,1505784670,6100,6100,6100,6100,0
20231107,192700,1505784670,6100,6100,6100,6100,0
20231107,192600,1505784670,6100,6100,6100,6100,0
20231107,192500,1505784670,6100,6100,6100,6100,0
20231107,192400,1505784670,6100,6100,6100,6100,0
20231107,192300,1505784670,6100,6100,6100,6100,0
20231107,192200,1505784670,6100,6100,6100,6100,0
20231107,192100,1505784670,6100,6100,6100,6100,0
20231107,192000,1505784670,6100,6100,6100,6100,0
20231107,191900,1505784670,6100,6100,6100,6100,0
20231107,191800,1505784670,6100,6100,6100,6100,0
20231107,191700,1505784670,6100,6100,6100,6100,0
20231107,191600,1505784670,6100,6100,6100,6100,0
20231107,191500,1505784670,6100,6100,6100,6100,0
20231107,191400,1505784670,6100,6100,6100,6100,0
20231107,191300,1505784670,6100,6100,6100,6100,0
20231107,191200,1505784670,6100,6100,6100,6100,0
20231107,191100,1505784670,6100,6100,6100,6100,0
20231107,191000,1505784670,6100,6100,6100,6100,0
20231107,190900,1505784670,6100,6100,6100,6100,0
20231107,190800,1505784670,6100,6100,6100,6100,0
20231107,190700,1505784670,6100,6100,6100,6100,0
20231107,190600,1505784670,6100,6100,6100,6100,0
20231107,190500,1505784670,6100,6100,6100,6100,0
20231107,190400,1505784670,6100,6100,6100,6100,0
20231107,190300,1505784670,6100,6100,6100,6100,0
20231107,190200,1505784670,6100,6100,6100,6100,0
20231107,190100,1505784670,6100,6100,6100,6100,0
20231107,190000,1505784670,6100,6100,6100,6100,5630
20231107,185900,1505784670,6100,6100,6100,6100,0
20231107,185800,1505784670,6100,6100,6100,6100,0
20231107,185700,1505784670,6100,6100,6100,6100,0
20231107,185600,1505784670,6100,6100,6100,6100,0
20231107,185500,1505784670,6100,6100,6100,6100,0
20231107,185400,1505784670,6100,6100,6100,6100,0
20231107,185300,1505784670,6100,6100,6100,6100,0
20231107,185200,1505784670,6100,6100,6100,6100,0
20231107,185100,1505784670,6100,6100,6100,6100,0
20231107,185000,1505784670,6100,6100,6100,6100,0
20231107,184900,1505784670,6100,6100,6100,6100,0
20231107,184800,1505784670,6100,6100,6100,6100,0
20231107,184700,1505784670,6100,6100,6100,6100,0
20231107,184600,1505784670,6100,6100,6100,6100,0
20231107,184500,1505784670,6100,6100,6100,6100,0
20231107,184400,1505784670,6100,6100,6100,6100,0
20231107,184300,1505784670,6100,6100,6100,6100,0
20231107,184200,1505784670,6100,6100,6100,6100,0
20231107,184100,1505784670,6100,6100,6100,6100,0
20231107,184000,1505784670,6100,6100,6100,6100,0
20231107,183900,1505784670,6100,6100,6100,6100,0
20231107,183800,1505784670,6100,6100,6100,6100,0
20231107,183700,1505784670,6100,6100,6100,6100,0
20231107,183600,1505784670,6100,6100,6100,6100,0
20231107,183500,1505784670,6100,6100,6100,6100,0
20231107,183400,1505784670,6100,6100,6100,6100,0
20231107,183300,1505784670,6100,6100,6100,6100,0
20231107,183200,1505784670,6100,6100,6100,6100,0
20231107,183100,1505784670,6100,6100,6100,6100,0
20231107,183000,1505784670,6100,6100,6100,6100,5630
20231107,182900,1505784670,6100,6100,6100,6100,0
20231107,182800,1505784670,6100,6100,6100,6100,0
20231107,182700,1505784670,6100,6100,6100,6100,0
20231107,182600,1505784670,6100,6100,6100,6100,0
20231107,182500,1505784670,6100,6100,6100,6100,0
20231107,182400,1505784670,6100,6100,6100,6100,0
20231107,182300,1505784670,6100,6100,6100,6100,0
20231107,182200,1505784670,6100,6100,6100,6100,0
20231107,182100,1505784670,6100,6100,6100,6100,0
20231107,182000,1505784670,6100,6100,6100,6100,0
20231107,181900,1505784670,6100,6100,6100,6100,0
20231107,181800,1505784670,6100,6100,6100,6100,0
20231107,181700,1505784670,6100,6100,6100,6100,0
20231107,181600,1505784670,6100,6100,6100,6100,0
20231107,181500,1505784670,6100,6100,6100,6100,0
20231107,181400,1505784670,6100,6100,6100,6100,0
20231107,181300,1505784670,6100,6100,6100,6100,0
20231107,181200,1505784670,6100,6100,6100,6100,0
20231107,181100,1505784670,6100,6100,6100,6100,0
20231107,181000,1505784670,6100,6100,6100,6100,0
20231107,180900,1505784670,6100,6100,6100,6100,0
20231107,180800,1505784670,6100,6100,6100,6100,0
20231107,180700,1505784670,6100,6100,6100,6100,0
20231107,180600,1505784670,6100,6100,6100,6100,0
20231107,180500,1505784670,6100,6100,6100,6100,0
20231107,180400,1505784670,6100,6100,6100,6100,0
20231107,180300,1505784670,6100,6100,6100,6100,0
20231107,180200,1505784670,6100,6100,6100,6100,0
20231107,180100,1505784670,6100,6100,6100,6100,0
20231107,180000,1505784670,6100,6100,6100,6100,5630
20231107,175900,1505784670,6100,6100,6100,6100,0
20231107,175800,1505784670,6100,6100,6100,6100,0
20231107,175700,1505784670,6100,6100,6100,6100,0
20231107,175600,1505784670,6100,6100,6100,6100,0
20231107,175500,1505784670,6100,6100,6100,6100,0
20231107,175400,1505784670,6100,6100,6100,6100,0
20231107,175300,1505784670,6100,6100,6100,6100,0
20231107,175200,1505784670,6100,6100,6100,6100,0
20231107,175100,1505784670,6100,6100,6100,6100,0
20231107,175000,1505784670,6100,6100,6100,6100,0
20231107,174900,1505784670,6100,6100,6100,6100,0
20231107,174800,1505784670,6100,6100,6100,6100,0
20231107,174700,1505784670,6100,6100,6100,6100,0
20231107,174600,1505784670,6100,6100,6100,6100,0
20231107,174500,1505784670,6100,6100,6100,6100,0
20231107,174400,1505784670,6100,6100,6100,6100,0
20231107,174300,1505784670,6100,6100,6100,6100,0
20231107,174200,1505784670,6100,6100,6100,6100,0
20231107,174100,1505784670,6100,6100,6100,6100,0
20231107,174000,1505784670,6100,6100,6100,6100,0
20231107,173900,1505784670,6100,6100,6100,6100,0
20231107,173800,1505784670,6100,6100,6100,6100,0
20231107,173700,1505784670,6100,6100,6100,6100,0
20231107,173600,1505784670,6100,6100,6100,6100,0
20231107,173500,1505784670,6100,6100,6100,6100,0
20231107,173400,1505784670,6100,6100,6100,6100,0
20231107,173300,1505784670,6100,6100,6100,6100,0
20231107,173200,1505784670,6100,6100,6100,6100,0
20231107,173100,1505784670,6100,6100,6100,6100,0
20231107,173000,1505784670,6100,6100,6100,6100,5630
20231107,172900,1505784670,6100,6100,6100,6100,0
20231107,172800,1505784670,6100,6100,6100,6100,0
20231107,172700,1505784670,6100,6100,6100,6100,0
20231107,172600,1505784670,6100,6100,6100,6100,0
20231107,172500,1505784670,6100,6100,6100,6100,0
20231107,172400,1505784670,6100,6100,6100,6100,0
20231107,172300,1505784670,6100,6100,6100,6100,0
20231107,172200,1505784670,6100,6100,6100,6100,0
20231107,172100,1505784670,6100,6100,6100,6100,0
20231107,172000,1505784670,6100,6100,6100,6100,0
20231107,171900,1505784670,6100,6100,6100,6100,0
20231107,171800,1505784670,6100,6100,6100,6100,0
20231107,171700,1505784670,6100,6100,6100,6100,0
20231107,171600,1505784670,6100,6100,6100,6100,0
20231107,171500,1505784670,6100,6100,6100,6100,0
20231107,171400,1505784670,6100,6100,6100,6100,0
20231107,171300,1505784670,6100,6100,6100,6100,0
20231107,171200,1505784670,6100,6100,6100,6100,0
20231107,171100,1505784670,6100,6100,6100,6100,0
20231107,171000,1505784670,6100,6100,6100,6100,0
20231107,170900,1505784670,6100,6100,6100,6100,0
20231107,170800,1505784670,6100,6100,6100,6100,0
20231107,170700,1505784670,6100,6100,6100,6100,0
20231107,170600,1505784670,6100,6100,6100,6100,0
20231107,170500,1505784670,6100,6100,6100,6100,0
20231107,170400,1505784670,6100,6100,6100,6100,0
20231107,170300,1505784670,6100,6100,6100,6100,0
20231107,170200,1505784670,6100,6100,6100,6100,0
20231107,170100,1505784670,6100,6100,6100,6100,0
20231107,170000,1505784670,6100,6100,6100,6100,5630
20231107,165900,1505784670,6100,6100,6100,6100,0
20231107,165800,1505784670,6100,6100,6100,6100,0
20231107,165700,1505784670,6100,6100,6100,6100,0
20231107,165600,1505784670,6100,6100,6100,6100,0
20231107,165500,1505784670,6100,6100,6100,6100,0
20231107,165400,1505784670,6100,6100,6100,6100,0
20231107,165300,1505784670,6100,6100,6100,6100,0
20231107,165200,1505784670,6100,6100,6100,6100,0
20231107,165100,1505784670,6100,6100,6100,6100,0
20231107,165000,1505784670,6100,6100,6100,6100,0
20231107,164900,1505784670,6100,6100,6100,6100,0
20231107,164800,1505784670,6100,6100,6100,6100,0
20231107,164700,1505784670,6100,6100,6100,6100,0
20231107,164600,1505784670,6100,6100,6100,6100,0
20231107,164500,1505784670,6100,6100,6100,6100,0
20231107,164400,1505784670,6100,6100,6100,6100,0
20231107,164300,1505784670,6100,6100,6100,6100,0
20231107,164200,1505784670,6100,6100,6100,6100,0
20231107,164100,1505784670,6100,6100,6100,6100,0
20231107,164000,1505784670,6100,6100,6100,6100,0
20231107,163900,1505784670,6100,6100,6100,6100,0
20231107,163800,1505784670,6100,6100,6100,6100,0
20231107,163700,1505784670,6100,6100,6100,6100,0
20231107,163600,1505784670,6100,6100,6100,6100,0
20231107,163500,1505784670,6100,6100,6100,6100,0
20231107,163400,1505784670,6100,6100,6100,6100,0
20231107,163300,1505784670,6100,6100,6100,6100,0
20231107,163200,1505784670,6100,6100,6100,6100,0
20231107,163100,1505784670,6100,6100,6100,6100,0
20231107,163000,1505784670,6100,6100,6100,6100,5630
20231107,162900,1505784670,6100,6100,6100,6100,0
20231107,162800,1505784670,6100,6100,6100,6100,0
20231107,162700,1505784670,6100,6100,6100,6100,0
20231107,162600,1505784670,6100,6100,6100,6100,0
20231107,162500,1505784670,6100,6100,6100,6100,0
20231107,162400,1505784670,6100,6100,6100,6100,0
20231107,162300,1505784670,6100,6100,6100,6100,0
20231107,162200,1505784670,6100,6100,6100,6100,0
20231107,162100,1505784670,6100,6100,6100,6100,0
20231107,162000,1505784670,6100,6100,6100,6100,0
20231107,161900,1505784670,6100,6100,6100,6100,0
20231107,161800,1505784670,6100,6100,6100,6100,0
20231107,161700,1505784670,6100,6100,6100,6100,0
20231107,161600,1505784670,6100,6100,6100,6100,0
20231107,161500,1505784670,6100,6100,6100,6100,0
20231107,161400,1505784670,6100,6100,6100,6100,0
20231107,161300,1505784670,6100,6100,6100,6100,0
20231107,161200,1505784670,6100,6100,6100,6100,0
20231107,161100,1505784670,6100,6100,6100,6100,0
20231107,161000,1505784670,6100,6100,6100,6100,0
20231107,160900,1505784670,6100,6100,6100,6100,0
20231107,160800,1505784670,6100,6100,6100,6100,0
20231107,160700,1505784670,6100,6100,6100,6100,0
20231107,160600,1505784670,6100,6100,6100,6100,0
20231107,160500,1505784670,6100,6100,6100,6100,0
20231107,160400,1505784670,6100,6100,6100,6100,0
20231107,160300,1505784670,6100,6100,6100,6100,0
20231107,160200,1505784670,6100,6100,6100,6100,0
20231107,160100,1505784670,6100,6100,6100,6100,0
20231107,160000,1505784670,6100,6100,6100,6100,5630
20231107,155900,1505784670,6100,6100,6100,6100,0
20231107,155800,1505784670,6100,6100,6100,6100,0
20231107,155700,1505784670,6100,6100,6100,6100,0
20231107,155600,1505784670,6100,6100,6100,6100,0
20231107,155500,1505784670,6100,6100,6100,6100,0
20231107,155400,1505784670,6100,6100,6100,6100,0
20231107,155300,1505784670,6100,6100,6100,6100,0
20231107,155200,1505784670,6100,6100,6100,6100,0
20231107,155100,1505784670,6100,6100,6100,6100,0
20231107,155000,1505784670,6100,6100,6100,6100,0
20231107,154900,1505784670,6100,6100,6100,6100,0
20231107,154800,1505784670,6100,6100,6100,6100,0
20231107,154700,1505784670,6100,6100,6100,6100,0
20231107,154600,1505784670,6100,6100,6100,6100,0
20231107,154500,1505784670,6100,6100,6100,6100,0
20231107,154400,1505784670,6100,6100,6100,6100,0
20231107,154300,1505784670,6100,6100,6100,6100,0
20231107,154200,1505784670,6100,6100,6100,6100,0
20231107,154100,1505784670,6100,6100,6100,6100,0
20231107,154000,1505784670,6100,6100,6100,6100,0
20231107,153900,1505784670,6100,6100,6100,6100,0
20231107,153800,1505784670,6100,6100,6100,6100,0
20231107,153700,1505784670,6100,6100,6100,6100,0
20231107,153600,1505784670,6100,6100,6100,6100,0
20231107,153500,1505784670,6100,6100,6100,6100,0
20231107,153400,1505784670,6100,6100,6100,6100,0
20231107,153300,1505784670,6100,6100,6100,6100,0
20231107,153200,1505784670,6100,6100,6100,6100,0
20231107,153100,1505784670,6100,6100,6100,6100,0
20231107,153000,1505784670,6100,6100,6100,6100,11260
20231107,152900,1471441670,6100,6100,6100,6100,0
20231107,152800,1471441670,6100,6100,6100,6100,0
20231107,152700,1471441670,6100,6100,6100,6100,0
20231107,152600,1471441670,6100,6100,6100,6100,0
20231107,152500,1471441670,6100,6100,6100,6100,0
20231107,152400,1471441670,6100,6100,6100,6100,0
20231107,152300,1471441670,6100,6100,6100,6100,0
20231107,152200,1471441670,6100,6100,6100,6100,0
20231107,152100,1471441670,6100,6100,6100,6100,0
20231107,152000,1471441670,6100,6100,6100,6100,0
20231107,151900,1471441670,6100,6070,6110,6070,4074
20231107,151800,1446589420,6100,6090,6100,6090,463
20231107,151700,1443769170,6090,6090,6090,6090,50
20231107,151600,1443464670,6100,6100,6100,6070,551
20231107,151500,1440112600,6080,6090,6100,6080,52
20231107,151400,1439795920,6100,6090,6100,6090,101
20231107,151300,1439180330,6090,6090,6090,6090,120
20231107,151200,1438449530,6100,6090,6100,6090,429
20231107,151100,1435836220,6100,6100,6100,6100,0
20231107,151000,1435836220,6100,6090,6100,6090,1020
20231107,150900,1429624220,6090,6090,6090,6090,5
20231107,150800,1429593770,6090,6090,6090,6090,18
20231107,150700,1429484150,6100,6100,6100,6100,50
20231107,150600,1429179150,6090,6100,6100,6090,116
20231107,150500,1428471710,6090,6100,6100,6090,96
20231107,150400,1427886120,6100,6100,6100,6090,2017
20231107,150300,1415585420,6090,6090,6090,6090,239
20231107,150200,1414129910,6090,6090,6090,6090,35
20231107,150100,1413916760,6090,6090,6090,6090,340
20231107,150000,1411846160,6090,6090,6090,6090,30
20231107,145900,1411663460,6070,6070,6070,6070,0
20231107,145800,1411663460,6070,6070,6070,6070,20
20231107,145700,1411542060,6090,6090,6090,6090,1
20231107,145600,1411535970,6090,6090,6090,6090,30
20231107,145500,1411353270,6080,6080,6080,6080,500
20231107,145400,1408313270,6090,6090,6090,6080,306
20231107,145300,1406449780,6100,6090,6100,6080,2015
20231107,145200,1394196420,6090,6090,6090,6090,2
20231107,145100,1394184240,6090,6090,6090,6090,23
20231107,145000,1394044170,6090,6090,6090,6090,0
20231107,144900,1394044170,6090,6090,6090,6090,324
20231107,144800,1392071010,6110,6110,6110,6110,52
20231107,144700,1391753290,6090,6100,6100,6090,1043
20231107,144600,1385391620,6100,6100,6100,6100,1129
20231107,144500,1378504720,6100,6100,6100,6100,823
20231107,144400,1373484420,6100,6100,6100,6100,2
20231107,144300,1373472220,6100,6100,6100,6100,552
20231107,144200,1370105020,6080,6100,6100,6080,110
20231107,144100,1369434190,6100,6100,6100,6100,0
20231107,144000,1369434190,6100,6100,6100,6100,4
20231107,143900,1369409790,6070,6100,6100,6070,161
20231107,143800,1368432370,6070,6100,6100,6070,122
20231107,143700,1367688830,6100,6070,6100,6070,33
20231107,143600,1367488370,6070,6070,6070,6070,30
20231107,143500,1367306270,6070,6070,6100,6070,143
20231107,143400,1366437660,6070,6070,6100,6070,130
20231107,143300,1365646130,6100,6070,6100,6070,118
20231107,143200,1364928420,6070,6070,6070,6070,143
20231107,143100,1364060410,6070,6070,6070,6070,83
20231107,143000,1363556600,6070,6070,6070,6070,141
20231107,142900,1362700730,6100,6100,6100,6100,0
20231107,142800,1362700730,6100,6100,6100,6100,0
20231107,142700,1362700730,6100,6100,6100,6100,50
20231107,142600,1362395730,6080,6080,6080,6080,579
20231107,142500,1358875410,6100,6100,6100,6100,0
20231107,142400,1358875410,6100,6090,6100,6090,5006
20231107,142300,1328339230,6090,6090,6090,6090,0
20231107,142200,1328339230,6090,6090,6090,6090,167
20231107,142100,1327322200,6090,6090,6090,6090,0
20231107,142000,1327322200,6090,6090,6090,6090,1
20231107,141900,1327316110,6090,6090,6090,6090,50
20231107,141800,1327011610,6080,6080,6080,6080,0
20231107,141700,1327011610,6080,6080,6080,6080,0
20231107,141600,1327011610,6080,6080,6080,6080,0
20231107,141500,1327011610,6080,6080,6080,6080,1
20231107,141400,1327005530,6080,6080,6080,6080,30
20231107,141300,1326823130,6090,6090,6090,6090,0
20231107,141200,1326823130,6090,6090,6090,6090,0
20231107,141100,1326823130,6090,6090,6090,6090,3
20231107,141000,1326804860,6090,6090,6090,6090,2
20231107,140900,1326792680,6090,6090,6090,6090,0
20231107,140800,1326792680,6090,6090,6090,6090,39
20231107,140700,1326555170,6090,6080,6090,6080,661
20231107,140600,1322534680,6100,6100,6100,6100,0
20231107,140500,1322534680,6100,6100,6100,6100,0
20231107,140400,1322534680,6100,6100,6100,6100,680
20231107,140300,1318386680,6100,6100,6100,6100,1
20231107,140200,1318380580,6080,6090,6100,6080,489
20231107,140100,1315398680,6080,6080,6080,6080,0
20231107,140000,1315398680,6080,6090,6090,6080,277
20231107,135900,1313713250,6090,6090,6090,6090,0
20231107,135800,1313713250,6090,6090,6090,6090,33
20231107,135700,1313512280,6100,6100,6100,6100,8
20231107,135600,1313463480,6100,6100,6100,6100,1
20231107,135500,1313457380,6080,6080,6080,6080,51
20231107,135400,1313147300,6080,6080,6080,6080,1000
20231107,135300,1307067300,6100,6090,6100,6090,5
20231107,135200,1307036830,6100,6100,6100,6100,33
20231107,135100,1306835530,6100,6100,6100,6100,4
20231107,135000,1306811130,6090,6090,6090,6090,10
20231107,134900,1306750230,6090,6090,6090,6090,95
20231107,134800,1306171680,6090,6090,6090,6090,20
20231107,134700,1306049880,6090,6090,6090,6090,0
20231107,134600,1306049880,6090,6090,6090,6090,0
20231107,134500,1306049880,6090,6090,6090,6090,318
20231107,134400,1304113260,6090,6090,6090,6090,5
20231107,134300,1304082810,6090,6090,6090,6090,0
20231107,134200,1304082810,6090,6090,6090,6090,66
20231107,134100,1303680870,6090,6090,6090,6090,7
20231107,134000,1303638240,6090,6090,6100,6070,18
20231107,133900,1303528670,6100,6090,6100,6090,54
20231107,133800,1303199290,6090,6090,6090,6090,0
20231107,133700,1303199290,6090,6090,6090,6090,20
20231107,133600,1303077490,6090,6090,6090,6090,35
20231107,133500,1302864340,6090,6070,6090,6070,4
20231107,133400,1302840040,6070,6070,6070,6070,0
20231107,133300,1302840040,6070,6070,6070,6070,121
20231107,133200,1302105570,6070,6070,6070,6070,5
20231107,133100,1302075220,6070,6070,6070,6060,254
20231107,133000,1300535740,6070,6060,6070,6060,1788
20231107,132900,1289700440,6070,6070,6070,6070,425
20231107,132800,1287120690,6090,6090,6090,6090,1
20231107,132700,1287114600,6080,6070,6080,6060,156
20231107,132600,1286169100,6080,6080,6090,6080,3
20231107,132500,1286150850,6090,6080,6090,6060,6
20231107,132400,1286114360,6060,6060,6060,6060,25
20231107,132300,1285962860,6060,6060,6060,6060,1
20231107,132200,1285956800,6060,6060,6060,6060,0
20231107,132100,1285956800,6060,6060,6060,6060,0
20231107,132000,1285956800,6060,6060,6060,6060,0
20231107,131900,1285956800,6060,6060,6060,6060,0
20231107,131800,1285956800,6060,6060,6060,6060,0
20231107,131700,1285956800,6060,6060,6060,6060,0
20231107,131600,1285956800,6060,6060,6060,6060,0
20231107,131500,1285956800,6060,6080,6080,6060,80
20231107,131400,1285470770,6090,6090,6090,6090,0
20231107,131300,1285470770,6090,6090,6090,6090,0
20231107,131200,1285470770,6090,6090,6090,6090,0
20231107,131100,1285470770,6090,6090,6090,6090,0
20231107,131000,1285470770,6090,6090,6090,6080,9
20231107,130900,1285415990,6100,6060,6100,6060,1569
20231107,130800,1275882840,6070,6070,6070,6070,2
20231107,130700,1275870700,6070,6070,6070,6070,620
20231107,130600,1272107300,6070,6070,6080,6070,594
20231107,130500,1268501420,6090,6080,6090,6080,115
20231107,130400,1267801120,6090,6090,6090,6090,1
20231107,130300,1267795030,6090,6080,6090,6080,7
20231107,130200,1267752430,6090,6090,6090,6090,144
20231107,130100,1266875470,6090,6080,6090,6070,76
20231107,130000,1266414090,6070,6070,6070,6070,1
20231107,125900,1266408020,6080,6080,6080,6080,4
20231107,125800,1266383700,6080,6090,6100,6080,101
20231107,125700,1265769450,6080,6090,6100,6080,824
20231107,125600,1260745510,6090,6080,6090,6080,1195
20231107,125500,1253472090,6070,6070,6070,6070,555
20231107,125400,1250103240,6060,6060,6060,6060,230
20231107,125300,1248709440,6050,6050,6050,6050,50
20231107,125200,1248406940,6050,6050,6050,6050,49
20231107,125100,1248110490,6050,6050,6050,6050,30
20231107,125000,1247928990,6040,6040,6040,6040,0
20231107,124900,1247928990,6040,6040,6040,6040,50
20231107,124800,1247626990,6050,6050,6050,6050,0
20231107,124700,1247626990,6050,6050,6050,6050,1
20231107,124600,1247620940,6040,6050,6050,6040,330
20231107,124500,1245624740,6050,6050,6050,6050,0
20231107,124400,1245624740,6050,6050,6050,6050,1
20231107,124300,1245618690,6040,6050,6050,6040,104
20231107,124200,1244990520,6030,6030,6030,6030,100
20231107,124100,1244387520,6040,6040,6050,6040,6215
20231107,124000,1206848860,6050,6070,6070,6050,4
20231107,123900,1206824640,6050,6050,6050,6040,124
20231107,123800,1206075410,6050,6050,6050,6050,19
20231107,123700,1205960460,6050,6050,6050,6050,436
20231107,123600,1203322660,6050,6050,6050,6050,0
20231107,123500,1203322660,6050,6050,6050,6050,101
20231107,123400,1202711610,6050,6050,6050,6050,323
20231107,123300,1200757460,6050,6050,6050,6050,10
20231107,123200,1200696960,6040,6040,6040,6040,393
20231107,123100,1198323240,6040,6040,6040,6040,270
20231107,123000,1196692440,6050,6050,6050,6050,1
20231107,122900,1196686390,6030,6050,6050,6030,601
20231107,122800,1193062330,6040,6040,6040,6040,220
20231107,122700,1191733530,6040,6040,6040,6040,25
20231107,122600,1191582530,6050,6040,6050,6040,121
20231107,122500,1190850600,6030,6030,6030,6030,4
20231107,122400,1190826480,6030,6030,6030,6030,800
20231107,122300,1186002480,6030,6040,6040,6030,81
20231107,122200,1185514040,6030,6050,6050,6030,541
20231107,122100,1182250760,6050,6050,6050,6050,0
20231107,122000,1182250760,6050,6040,6050,6020,951
20231107,121900,1176520020,6040,6040,6040,6040,7
20231107,121800,1176477740,6030,6040,6040,6020,706
20231107,121700,1172222540,6040,6040,6040,6040,150
20231107,121600,1171316540,6030,6030,6030,6030,744
20231107,121500,1166830220,6030,6020,6030,6020,206
20231107,121400,1165588100,6030,6030,6030,6030,290
20231107,121300,1163839400,6020,6020,6020,6020,580
20231107,121200,1160347800,6030,6030,6030,6020,363
20231107,121100,1158159730,6030,6030,6030,6030,200
20231107,121000,1156953730,6030,6040,6040,6030,641
20231107,120900,1153086500,6030,6030,6030,6030,224
20231107,120800,1151735780,6030,6040,6040,6030,1713
20231107,120700,1141405120,6040,6040,6040,6040,209
20231107,120600,1140142760,6040,6040,6050,6040,401
20231107,120500,1137720670,6040,6060,6060,6040,4538
20231107,120400,1110310450,6050,6050,6050,6040,4336
20231107,120300,1084083300,6050,6060,6060,6050,4453
20231107,120200,1057141650,6060,6060,6060,6060,1209
20231107,120100,1049815110,6070,6070,6070,6060,137
20231107,120000,1048983690,6070,6070,6070,6070,456
20231107,115900,1046215770,6080,6070,6080,6070,259
20231107,115800,1044643600,6070,6060,6070,6060,634
20231107,115700,1040801520,6060,6060,6060,6060,2582
20231107,115600,1025154600,6080,6070,6080,6060,158
20231107,115500,1024195540,6070,6070,6070,6070,591
20231107,115400,1020608170,6070,6070,6070,6070,0
20231107,115300,1020608170,6070,6080,6080,6070,457
20231107,115200,1017832680,6080,6080,6080,6080,0
20231107,115100,1017832680,6080,6080,6080,6080,76
20231107,115000,1017370600,6070,6070,6070,6070,99
20231107,114900,1016769670,6070,6070,6070,6070,35
20231107,114800,1016557220,6070,6070,6080,6070,69
20231107,114700,1016138280,6070,6080,6080,6070,15
20231107,114600,1016047220,6050,6050,6050,6050,667
20231107,114500,1012011870,6060,6060,6060,6060,552
20231107,114400,1008666750,6050,6060,6060,6050,40
20231107,114300,1008424430,6050,6070,6070,6050,522
20231107,114200,1005261650,6060,6060,6060,6060,2000
20231107,114100,993141650,6060,6060,6060,6060,3082
20231107,114000,974464730,6070,6060,6070,6060,3766
20231107,113900,951605160,6060,6080,6080,6060,1314
20231107,113800,943627930,6080,6080,6080,6080,2
20231107,113700,943615770,6070,6070,6070,6070,100
20231107,113600,943008770,6070,6070,6070,6070,499
20231107,113500,939979840,6070,6070,6070,6070,155
20231107,113400,939038990,6070,6070,6070,6070,686
20231107,113300,934874970,6070,6070,6070,6070,95
20231107,113200,934298320,6070,6070,6070,6070,5
20231107,113100,934267970,6070,6060,6070,6060,550
20231107,113000,930934470,6060,6060,6090,6060,2013
20231107,112900,918732950,6060,6080,6080,6060,2434
20231107,112800,903966770,6080,6080,6080,6080,208
20231107,112700,902702130,6080,6070,6080,6070,992
20231107,112600,896680090,6070,6080,6080,6070,27
20231107,112500,896515990,6080,6060,6080,6060,1197
20231107,112400,889258900,6070,6070,6070,6060,807
20231107,112300,884361110,6070,6080,6080,6070,3461
20231107,112200,863352420,6080,6080,6090,6070,5300
20231107,112100,831130240,6080,6100,6100,6080,1839
20231107,112000,819948930,6100,6100,6100,6090,4667
20231107,111900,791526780,6100,6100,6100,6100,755
20231107,111800,786921280,6090,6090,6090,6090,600
20231107,111700,783267280,6100,6100,6100,6090,2013
20231107,111600,770988270,6100,6100,6100,6100,100
20231107,111500,770378270,6100,6110,6110,6100,4584
20231107,111400,742415830,6100,6110,6110,6100,743
20231107,111300,737882560,6110,6110,6110,6110,6748
20231107,111200,696652280,6110,6120,6120,6110,2986
20231107,111100,678389950,6130,6130,6130,6130,70
20231107,111000,677960850,6130,6130,6130,6130,10
20231107,110900,677899550,6120,6120,6130,6120,976
20231107,110800,671926180,6120,6120,6120,6120,250
20231107,110700,670396180,6120,6120,6120,6120,500
20231107,110600,667336180,6120,6120,6120,6120,0
20231107,110500,667336180,6120,6140,6140,6120,2139
20231107,110400,654226710,6140,6140,6140,6140,167
20231107,110300,653201330,6160,6160,6160,6160,0
20231107,110200,653201330,6160,6160,6160,6160,0
20231107,110100,653201330,6160,6160,6160,6160,0
20231107,110000,653201330,6160,6140,6160,6140,42
20231107,105900,652943430,6150,6160,6160,6150,374
20231107,105800,650640090,6160,6160,6160,6150,807
20231107,105700,645668980,6160,6160,6160,6160,200
20231107,105600,644436980,6160,6170,6170,6160,454
20231107,105500,641637800,6170,6140,6170,6140,1639
20231107,105400,631532090,6160,6140,6160,6130,153
20231107,105300,630593850,6140,6140,6140,6140,3
20231107,105200,630575430,6130,6140,6140,6130,742
20231107,105100,626026620,6160,6160,6160,6160,11
20231107,105000,625958860,6140,6140,6140,6140,0
20231107,104900,625958860,6140,6150,6150,6140,2037
20231107,104800,613451560,6150,6150,6150,6150,97
20231107,104700,612855010,6160,6160,6160,6160,10
20231107,104600,612793410,6160,6140,6160,6130,1255
20231107,104500,605099140,6140,6140,6140,6140,55
20231107,104400,604761440,6140,6140,6140,6140,0
20231107,104300,604761440,6140,6150,6150,6140,1000
20231107,104200,598621390,6140,6150,6160,6140,82
20231107,104100,598116820,6150,6150,6150,6140,357
20231107,104000,595921470,6150,6150,6150,6150,81
20231107,103900,595423320,6150,6150,6150,6150,0
20231107,103800,595423320,6150,6150,6150,6150,102
20231107,103700,594796020,6150,6150,6150,6150,10
20231107,103600,594734520,6150,6150,6150,6150,0
20231107,103500,594734520,6150,6150,6150,6150,0
20231107,103400,594734520,6150,6150,6150,6150,0
20231107,103300,594734520,6150,6140,6150,6130,31
20231107,103200,594544180,6150,6150,6150,6150,1
20231107,103100,594538030,6130,6140,6140,6130,101
20231107,103000,593918110,6140,6130,6140,6130,121
20231107,102900,593176170,6130,6150,6150,6130,220
20231107,102800,591823690,6130,6130,6130,6130,591
20231107,102700,588200860,6130,6130,6130,6130,0
20231107,102600,588200860,6130,6140,6140,6130,39
20231107,102500,587961410,6140,6140,6140,6140,797
20231107,102400,583067830,6130,6130,6130,6130,30
20231107,102300,582883930,6130,6140,6140,6130,363
20231107,102200,580655610,6130,6130,6130,6130,424
20231107,102100,578056490,6130,6130,6130,6130,20
20231107,102000,577933890,6130,6130,6140,6130,577
20231107,101900,574396870,6140,6140,6140,6140,130
20231107,101800,573598670,6140,6140,6140,6140,390
20231107,101700,571204070,6140,6140,6140,6140,722
20231107,101600,566770990,6140,6140,6140,6140,0
20231107,101500,566770990,6140,6130,6140,6130,322
20231107,101400,564793920,6140,6140,6140,6130,1363
20231107,101300,556434560,6130,6140,6150,6130,104
20231107,101200,555796920,6130,6140,6140,6130,327
20231107,101100,553791700,6140,6140,6140,6130,345
20231107,101000,551673800,6150,6140,6150,6130,1610
20231107,100900,541796890,6140,6150,6150,6140,2044
20231107,100800,529242730,6150,6150,6150,6150,0
20231107,100700,529242730,6150,6160,6160,6150,572
20231107,100600,525722430,6160,6160,6170,6160,732
20231107,100500,521212210,6170,6170,6170,6150,559
20231107,100400,517771840,6170,6170,6170,6170,433
20231107,100300,515100230,6170,6150,6170,6150,83
20231107,100200,514588820,6150,6170,6170,6150,298
20231107,100100,512755280,6160,6160,6160,6160,15
20231107,100000,512662880,6150,6130,6150,6130,1895
20231107,095900,501022280,6130,6130,6130,6120,826
20231107,095800,495965970,6140,6130,6140,6130,967
20231107,095700,490038040,6120,6130,6130,6120,651
20231107,095600,486047860,6130,6130,6130,6130,1000
20231107,095500,479917860,6130,6140,6140,6130,147
20231107,095400,479016580,6130,6130,6140,6130,564
20231107,095300,475557260,6130,6130,6130,6130,13
20231107,095200,475477570,6130,6140,6140,6130,6
20231107,095100,475440750,6140,6140,6140,6140,0
20231107,095000,475440750,6140,6120,6140,6120,684
20231107,094900,471253810,6120,6120,6120,6120,517
20231107,094800,468089770,6120,6140,6150,6120,972
20231107,094700,462134770,6140,6140,6150,6140,202
20231107,094600,460894480,6140,6120,6150,6110,4364
20231107,094500,434223150,6130,6140,6140,6110,9859
20231107,094400,373862860,6160,6140,6160,6140,475
20231107,094300,370945860,6150,6140,6150,6140,430
20231107,094200,368303560,6140,6140,6140,6140,1474
20231107,094100,359253200,6150,6160,6160,6150,52
20231107,094000,358933380,6160,6160,6160,6150,65
20231107,093900,358533520,6160,6170,6170,6160,269
20231107,093800,356876470,6170,6150,6170,6140,155
20231107,093700,355924620,6170,6140,6170,6140,363
20231107,093600,353695710,6140,6160,6160,6140,6289
20231107,093500,315028920,6150,6160,6160,6150,1130
20231107,093400,308069320,6190,6190,6190,6190,2
20231107,093300,308056940,6200,6180,6200,6180,112
20231107,093200,307364760,6180,6190,6190,6180,434
20231107,093100,304678420,6180,6170,6180,6170,502
20231107,093000,301579720,6170,6170,6170,6170,100
20231107,092900,300962720,6170,6200,6200,6170,816
20231107,092800,295917900,6200,6210,6210,6200,122
20231107,092700,295161480,6210,6190,6210,6190,1675
20231107,092600,284771330,6200,6190,6200,6190,1324
20231107,092500,276575630,6190,6190,6190,6190,100
20231107,092400,275956630,6190,6180,6190,6180,552
20231107,092300,272540000,6180,6180,6180,6160,706
20231107,092200,268189200,6190,6190,6190,6180,372
20231107,092100,265889520,6150,6140,6190,6140,4915
20231107,092000,235580500,6160,6160,6170,6140,984
20231107,091900,229519350,6150,6160,6160,6150,454
20231107,091800,226727110,6150,6160,6160,6140,1187
20231107,091700,219424910,6150,6160,6190,6150,1870
20231107,091600,207898820,6130,6150,6150,6130,794
20231107,091500,203022680,6160,6160,6160,6160,0
20231107,091400,203022680,6160,6160,6160,6160,4720
20231107,091300,173947480,6160,6140,6160,6130,5703
20231107,091200,138913480,6140,6130,6160,6130,1025
20231107,091100,132624750,6130,6160,6160,6130,231
20231107,091000,131208510,6160,6130,6160,6130,818
20231107,090900,126184660,6170,6170,6170,6170,2
20231107,090800,126172320,6170,6130,6170,6120,182
20231107,090700,125056720,6170,6130,6170,6120,940
20231107,090600,119296730,6150,6140,6150,6140,2
20231107,090500,119284440,6120,6150,6150,6120,919
20231107,090400,113659490,6150,6130,6150,6110,5976
20231107,090300,77089520,6150,6120,6150,6120,3701
20231107,090200,54422730,6130,6160,6200,6120,4793
20231107,090100,24990970,6200,6160,6200,6150,718
20231107,090000,20568110,6160,6210,6210,6150,3303