KissMeData/033310/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,191400,238658795,2880,2880,2880,2880,1632
20231110,191300,238658795,2880,2880,2880,2880,0
20231110,191200,238658795,2880,2880,2880,2880,0
20231110,191100,238658795,2880,2880,2880,2880,0
20231110,191000,238658795,2880,2880,2880,2880,0
20231110,190900,238658795,2880,2880,2880,2880,0
20231110,190800,238658795,2880,2880,2880,2880,0
20231110,190700,238658795,2880,2880,2880,2880,0
20231110,190600,238658795,2880,2880,2880,2880,0
20231110,190500,238658795,2880,2880,2880,2880,0
20231110,190400,238658795,2880,2880,2880,2880,0
20231110,190300,238658795,2880,2880,2880,2880,0
20231110,190200,238658795,2880,2880,2880,2880,0
20231110,190100,238658795,2880,2880,2880,2880,0
20231110,190000,238658795,2880,2880,2880,2880,0
20231110,185900,238658795,2880,2880,2880,2880,0
20231110,185800,238658795,2880,2880,2880,2880,0
20231110,185700,238658795,2880,2880,2880,2880,0
20231110,185600,238658795,2880,2880,2880,2880,0
20231110,185500,238658795,2880,2880,2880,2880,0
20231110,185400,238658795,2880,2880,2880,2880,0
20231110,185300,238658795,2880,2880,2880,2880,0
20231110,185200,238658795,2880,2880,2880,2880,0
20231110,185100,238658795,2880,2880,2880,2880,0
20231110,185000,238658795,2880,2880,2880,2880,0
20231110,184900,238658795,2880,2880,2880,2880,0
20231110,184800,238658795,2880,2880,2880,2880,0
20231110,184700,238658795,2880,2880,2880,2880,0
20231110,184600,238658795,2880,2880,2880,2880,0
20231110,184500,238658795,2880,2880,2880,2880,0
20231110,184400,238658795,2880,2880,2880,2880,1632
20231110,184300,238658795,2880,2880,2880,2880,0
20231110,184200,238658795,2880,2880,2880,2880,0
20231110,184100,238658795,2880,2880,2880,2880,0
20231110,184000,238658795,2880,2880,2880,2880,0
20231110,183900,238658795,2880,2880,2880,2880,0
20231110,183800,238658795,2880,2880,2880,2880,0
20231110,183700,238658795,2880,2880,2880,2880,0
20231110,183600,238658795,2880,2880,2880,2880,0
20231110,183500,238658795,2880,2880,2880,2880,0
20231110,183400,238658795,2880,2880,2880,2880,0
20231110,183300,238658795,2880,2880,2880,2880,0
20231110,183200,238658795,2880,2880,2880,2880,0
20231110,183100,238658795,2880,2880,2880,2880,0
20231110,183000,238658795,2880,2880,2880,2880,0
20231110,182900,238658795,2880,2880,2880,2880,0
20231110,182800,238658795,2880,2880,2880,2880,0
20231110,182700,238658795,2880,2880,2880,2880,0
20231110,182600,238658795,2880,2880,2880,2880,0
20231110,182500,238658795,2880,2880,2880,2880,0
20231110,182400,238658795,2880,2880,2880,2880,0
20231110,182300,238658795,2880,2880,2880,2880,0
20231110,182200,238658795,2880,2880,2880,2880,0
20231110,182100,238658795,2880,2880,2880,2880,0
20231110,182000,238658795,2880,2880,2880,2880,0
20231110,181900,238658795,2880,2880,2880,2880,0
20231110,181800,238658795,2880,2880,2880,2880,0
20231110,181700,238658795,2880,2880,2880,2880,0
20231110,181600,238658795,2880,2880,2880,2880,0
20231110,181500,238658795,2880,2880,2880,2880,0
20231110,181400,238658795,2880,2880,2880,2880,1632
20231110,181300,238658795,2880,2880,2880,2880,0
20231110,181200,238658795,2880,2880,2880,2880,0
20231110,181100,238658795,2880,2880,2880,2880,0
20231110,181000,238658795,2880,2880,2880,2880,0
20231110,180900,238658795,2880,2880,2880,2880,0
20231110,180800,238658795,2880,2880,2880,2880,0
20231110,180700,238658795,2880,2880,2880,2880,0
20231110,180600,238658795,2880,2880,2880,2880,0
20231110,180500,238658795,2880,2880,2880,2880,0
20231110,180400,238658795,2880,2880,2880,2880,0
20231110,180300,238658795,2880,2880,2880,2880,0
20231110,180200,238658795,2880,2880,2880,2880,0
20231110,180100,238658795,2880,2880,2880,2880,0
20231110,180000,238658795,2880,2880,2880,2880,0
20231110,175900,238658795,2880,2880,2880,2880,0
20231110,175800,238658795,2880,2880,2880,2880,0
20231110,175700,238658795,2880,2880,2880,2880,0
20231110,175600,238658795,2880,2880,2880,2880,0
20231110,175500,238658795,2880,2880,2880,2880,0
20231110,175400,238658795,2880,2880,2880,2880,0
20231110,175300,238658795,2880,2880,2880,2880,0
20231110,175200,238658795,2880,2880,2880,2880,0
20231110,175100,238658795,2880,2880,2880,2880,0
20231110,175000,238658795,2880,2880,2880,2880,0
20231110,174900,238658795,2880,2880,2880,2880,0
20231110,174800,238658795,2880,2880,2880,2880,0
20231110,174700,238658795,2880,2880,2880,2880,0
20231110,174600,238658795,2880,2880,2880,2880,0
20231110,174500,238658795,2880,2880,2880,2880,0
20231110,174400,238658795,2880,2880,2880,2880,1632
20231110,174300,238658795,2880,2880,2880,2880,0
20231110,174200,238658795,2880,2880,2880,2880,0
20231110,174100,238658795,2880,2880,2880,2880,0
20231110,174000,238658795,2880,2880,2880,2880,0
20231110,173900,238658795,2880,2880,2880,2880,0
20231110,173800,238658795,2880,2880,2880,2880,0
20231110,173700,238658795,2880,2880,2880,2880,0
20231110,173600,238658795,2880,2880,2880,2880,0
20231110,173500,238658795,2880,2880,2880,2880,0
20231110,173400,238658795,2880,2880,2880,2880,0
20231110,173300,238658795,2880,2880,2880,2880,0
20231110,173200,238658795,2880,2880,2880,2880,0
20231110,173100,238658795,2880,2880,2880,2880,0
20231110,173000,238658795,2880,2880,2880,2880,0
20231110,172900,238658795,2880,2880,2880,2880,0
20231110,172800,238658795,2880,2880,2880,2880,0
20231110,172700,238658795,2880,2880,2880,2880,0
20231110,172600,238658795,2880,2880,2880,2880,0
20231110,172500,238658795,2880,2880,2880,2880,0
20231110,172400,238658795,2880,2880,2880,2880,0
20231110,172300,238658795,2880,2880,2880,2880,0
20231110,172200,238658795,2880,2880,2880,2880,0
20231110,172100,238658795,2880,2880,2880,2880,0
20231110,172000,238658795,2880,2880,2880,2880,0
20231110,171900,238658795,2880,2880,2880,2880,0
20231110,171800,238658795,2880,2880,2880,2880,0
20231110,171700,238658795,2880,2880,2880,2880,0
20231110,171600,238658795,2880,2880,2880,2880,0
20231110,171500,238658795,2880,2880,2880,2880,0
20231110,171400,238658795,2880,2880,2880,2880,1632
20231110,171300,238658795,2880,2880,2880,2880,0
20231110,171200,238658795,2880,2880,2880,2880,0
20231110,171100,238658795,2880,2880,2880,2880,0
20231110,171000,238658795,2880,2880,2880,2880,0
20231110,170900,238658795,2880,2880,2880,2880,0
20231110,170800,238658795,2880,2880,2880,2880,0
20231110,170700,238658795,2880,2880,2880,2880,0
20231110,170600,238658795,2880,2880,2880,2880,0
20231110,170500,238658795,2880,2880,2880,2880,0
20231110,170400,238658795,2880,2880,2880,2880,0
20231110,170300,238658795,2880,2880,2880,2880,0
20231110,170200,238658795,2880,2880,2880,2880,0
20231110,170100,238658795,2880,2880,2880,2880,0
20231110,170000,238658795,2880,2880,2880,2880,0
20231110,165900,238658795,2880,2880,2880,2880,0
20231110,165800,238658795,2880,2880,2880,2880,0
20231110,165700,238658795,2880,2880,2880,2880,0
20231110,165600,238658795,2880,2880,2880,2880,0
20231110,165500,238658795,2880,2880,2880,2880,0
20231110,165400,238658795,2880,2880,2880,2880,0
20231110,165300,238658795,2880,2880,2880,2880,0
20231110,165200,238658795,2880,2880,2880,2880,0
20231110,165100,238658795,2880,2880,2880,2880,0
20231110,165000,238658795,2880,2880,2880,2880,0
20231110,164900,238658795,2880,2880,2880,2880,0
20231110,164800,238658795,2880,2880,2880,2880,0
20231110,164700,238658795,2880,2880,2880,2880,0
20231110,164600,238658795,2880,2880,2880,2880,0
20231110,164500,238658795,2880,2880,2880,2880,0
20231110,164400,238658795,2880,2880,2880,2880,1632
20231110,164300,238658795,2880,2880,2880,2880,0
20231110,164200,238658795,2880,2880,2880,2880,0
20231110,164100,238658795,2880,2880,2880,2880,0
20231110,164000,238658795,2880,2880,2880,2880,0
20231110,163900,238658795,2880,2880,2880,2880,0
20231110,163800,238658795,2880,2880,2880,2880,0
20231110,163700,238658795,2880,2880,2880,2880,0
20231110,163600,238658795,2880,2880,2880,2880,0
20231110,163500,238658795,2880,2880,2880,2880,0
20231110,163400,238658795,2880,2880,2880,2880,0
20231110,163300,238658795,2880,2880,2880,2880,0
20231110,163200,238658795,2880,2880,2880,2880,0
20231110,163100,238658795,2880,2880,2880,2880,0
20231110,163000,238658795,2880,2880,2880,2880,0
20231110,162900,238658795,2880,2880,2880,2880,0
20231110,162800,238658795,2880,2880,2880,2880,0
20231110,162700,238658795,2880,2880,2880,2880,0
20231110,162600,238658795,2880,2880,2880,2880,0
20231110,162500,238658795,2880,2880,2880,2880,0
20231110,162400,238658795,2880,2880,2880,2880,0
20231110,162300,238658795,2880,2880,2880,2880,0
20231110,162200,238658795,2880,2880,2880,2880,0
20231110,162100,238658795,2880,2880,2880,2880,0
20231110,162000,238658795,2880,2880,2880,2880,0
20231110,161900,238658795,2880,2880,2880,2880,0
20231110,161800,238658795,2880,2880,2880,2880,0
20231110,161700,238658795,2880,2880,2880,2880,0
20231110,161600,238658795,2880,2880,2880,2880,0
20231110,161500,238658795,2880,2880,2880,2880,0
20231110,161400,238658795,2880,2880,2880,2880,1632
20231110,161300,238658795,2880,2880,2880,2880,0
20231110,161200,238658795,2880,2880,2880,2880,0
20231110,161100,238658795,2880,2880,2880,2880,0
20231110,161000,238658795,2880,2880,2880,2880,0
20231110,160900,238658795,2880,2880,2880,2880,0
20231110,160800,238658795,2880,2880,2880,2880,0
20231110,160700,238658795,2880,2880,2880,2880,0
20231110,160600,238658795,2880,2880,2880,2880,0
20231110,160500,238658795,2880,2880,2880,2880,0
20231110,160400,238658795,2880,2880,2880,2880,0
20231110,160300,238658795,2880,2880,2880,2880,0
20231110,160200,238658795,2880,2880,2880,2880,0
20231110,160100,238658795,2880,2880,2880,2880,0
20231110,160000,238658795,2880,2880,2880,2880,0
20231110,155900,238658795,2880,2880,2880,2880,0
20231110,155800,238658795,2880,2880,2880,2880,0
20231110,155700,238658795,2880,2880,2880,2880,0
20231110,155600,238658795,2880,2880,2880,2880,0
20231110,155500,238658795,2880,2880,2880,2880,0
20231110,155400,238658795,2880,2880,2880,2880,0
20231110,155300,238658795,2880,2880,2880,2880,0
20231110,155200,238658795,2880,2880,2880,2880,0
20231110,155100,238658795,2880,2880,2880,2880,0
20231110,155000,238658795,2880,2880,2880,2880,0
20231110,154900,238658795,2880,2880,2880,2880,0
20231110,154800,238658795,2880,2880,2880,2880,0
20231110,154700,238658795,2880,2880,2880,2880,0
20231110,154600,238658795,2880,2880,2880,2880,0
20231110,154500,238658795,2880,2880,2880,2880,0
20231110,154400,238658795,2880,2880,2880,2880,1632
20231110,154300,238658795,2880,2880,2880,2880,0
20231110,154200,238658795,2880,2880,2880,2880,0
20231110,154100,238658795,2880,2880,2880,2880,0
20231110,154000,238658795,2880,2880,2880,2880,0
20231110,153900,238658795,2880,2880,2880,2880,0
20231110,153800,238658795,2880,2880,2880,2880,0
20231110,153700,238658795,2880,2880,2880,2880,0
20231110,153600,238658795,2880,2880,2880,2880,0
20231110,153500,238658795,2880,2880,2880,2880,0
20231110,153400,238658795,2880,2880,2880,2880,0
20231110,153300,238658795,2880,2880,2880,2880,0
20231110,153200,238658795,2880,2880,2880,2880,0
20231110,153100,238658795,2880,2880,2880,2880,0
20231110,153000,238658795,2880,2880,2880,2880,1632
20231110,152900,233958635,2840,2840,2840,2840,0
20231110,152800,233958635,2840,2840,2840,2840,0
20231110,152700,233958635,2840,2840,2840,2840,0
20231110,152600,233958635,2840,2840,2840,2840,0
20231110,152500,233958635,2840,2840,2840,2840,0
20231110,152400,233958635,2840,2840,2840,2840,0
20231110,152300,233958635,2840,2840,2840,2840,0
20231110,152200,233958635,2840,2840,2840,2840,0
20231110,152100,233958635,2840,2840,2840,2840,0
20231110,152000,233958635,2840,2840,2840,2840,0
20231110,151900,233958635,2840,2865,2865,2840,176
20231110,151800,233457195,2870,2850,2870,2850,200
20231110,151700,232886275,2850,2845,2850,2845,33
20231110,151600,232792385,2840,2845,2845,2840,22
20231110,151500,232729855,2845,2840,2845,2840,13
20231110,151400,232692930,2840,2840,2840,2840,467
20231110,151300,231366650,2850,2850,2850,2850,1
20231110,151200,231363800,2840,2850,2850,2840,507
20231110,151100,229920620,2850,2840,2855,2840,617
20231110,151000,228168315,2855,2845,2855,2845,66
20231110,150900,227980535,2870,2870,2870,2870,0
20231110,150800,227980535,2870,2870,2870,2870,0
20231110,150700,227980535,2870,2860,2870,2860,308
20231110,150600,227099525,2860,2860,2860,2860,1
20231110,150500,227096665,2855,2855,2855,2855,4
20231110,150400,227085245,2855,2855,2855,2855,1
20231110,150300,227082390,2855,2855,2855,2855,0
20231110,150200,227082390,2855,2855,2855,2855,5
20231110,150100,227068115,2860,2860,2860,2860,0
20231110,150000,227068115,2860,2855,2860,2855,50
20231110,145900,226925165,2860,2860,2860,2860,0
20231110,145800,226925165,2860,2855,2860,2855,11
20231110,145700,226893755,2855,2855,2855,2855,0
20231110,145600,226893755,2855,2855,2855,2855,109
20231110,145500,226582560,2855,2855,2855,2855,0
20231110,145400,226582560,2855,2855,2855,2855,0
20231110,145300,226582560,2855,2855,2855,2855,1
20231110,145200,226579705,2850,2850,2850,2850,0
20231110,145100,226579705,2850,2855,2855,2850,5
20231110,145000,226565450,2840,2840,2840,2840,0
20231110,144900,226565450,2840,2840,2840,2840,100
20231110,144800,226281450,2830,2840,2840,2830,1036
20231110,144700,223344390,2860,2860,2860,2860,0
20231110,144600,223344390,2860,2860,2860,2860,0
20231110,144500,223344390,2860,2860,2860,2860,0
20231110,144400,223344390,2860,2860,2860,2860,0
20231110,144300,223344390,2860,2860,2860,2860,0
20231110,144200,223344390,2860,2860,2860,2860,0
20231110,144100,223344390,2860,2860,2860,2860,0
20231110,144000,223344390,2860,2860,2860,2860,1
20231110,143900,223341530,2855,2855,2855,2855,0
20231110,143800,223341530,2855,2855,2855,2855,200
20231110,143700,222770530,2860,2835,2860,2835,1753
20231110,143600,217761260,2845,2845,2845,2845,800
20231110,143500,215485260,2845,2845,2845,2845,0
20231110,143400,215485260,2845,2830,2845,2830,56
20231110,143300,215326765,2825,2825,2825,2825,0
20231110,143200,215326765,2825,2825,2825,2825,0
20231110,143100,215326765,2825,2830,2830,2825,1900
20231110,143000,209959005,2830,2830,2830,2830,230
20231110,142900,209308105,2825,2835,2835,2825,2089
20231110,142800,203396500,2850,2850,2850,2850,82
20231110,142700,203162800,2850,2835,2850,2830,503
20231110,142600,201737680,2850,2855,2855,2850,99
20231110,142500,201455280,2855,2855,2855,2855,1
20231110,142400,201452425,2835,2855,2855,2835,2001
20231110,142300,195775750,2845,2845,2845,2845,111
20231110,142200,195459955,2860,2860,2860,2860,1
20231110,142100,195457095,2855,2855,2855,2855,106
20231110,142000,195154465,2855,2855,2855,2855,329
20231110,141900,194215170,2855,2855,2855,2855,1
20231110,141800,194212315,2840,2840,2855,2840,430
20231110,141700,192990455,2840,2845,2845,2840,561
20231110,141600,191397190,2845,2845,2845,2845,3
20231110,141500,191388655,2845,2845,2845,2845,863
20231110,141400,188933420,2845,2860,2860,2845,2000
20231110,141300,183235870,2865,2865,2865,2865,0
20231110,141200,183235870,2865,2860,2865,2860,31
20231110,141100,183147205,2865,2875,2875,2865,109
20231110,141000,182834625,2870,2870,2870,2870,100
20231110,140900,182547625,2875,2875,2875,2875,0
20231110,140800,182547625,2875,2875,2875,2875,0
20231110,140700,182547625,2875,2875,2875,2875,0
20231110,140600,182547625,2875,2875,2875,2875,1
20231110,140500,182544750,2870,2875,2875,2870,120
20231110,140400,182200050,2875,2875,2875,2875,100
20231110,140300,181912550,2875,2875,2875,2875,1
20231110,140200,181909675,2870,2870,2870,2870,200
20231110,140100,181335675,2870,2870,2870,2870,0
20231110,140000,181335675,2870,2870,2870,2870,5
20231110,135900,181321325,2870,2870,2870,2870,0
20231110,135800,181321325,2870,2870,2870,2870,0
20231110,135700,181321325,2870,2870,2870,2870,0
20231110,135600,181321325,2870,2870,2870,2870,0
20231110,135500,181321325,2870,2870,2870,2870,0
20231110,135400,181321325,2870,2870,2870,2870,1
20231110,135300,181318455,2855,2855,2855,2855,0
20231110,135200,181318455,2855,2865,2865,2855,1358
20231110,135100,177441265,2875,2875,2875,2875,0
20231110,135000,177441265,2875,2875,2875,2875,0
20231110,134900,177441265,2875,2875,2875,2875,0
20231110,134800,177441265,2875,2875,2875,2875,0
20231110,134700,177441265,2875,2875,2875,2875,0
20231110,134600,177441265,2875,2875,2875,2875,0
20231110,134500,177441265,2875,2875,2875,2875,0
20231110,134400,177441265,2875,2875,2875,2875,3
20231110,134300,177432640,2880,2880,2880,2880,0
20231110,134200,177432640,2880,2870,2880,2870,15
20231110,134100,177389555,2865,2865,2865,2865,30
20231110,134000,177303605,2865,2865,2865,2865,0
20231110,133900,177303605,2865,2860,2865,2860,3
20231110,133800,177295020,2860,2860,2860,2860,0
20231110,133700,177295020,2860,2850,2860,2850,314
20231110,133600,176399110,2855,2860,2860,2855,97
20231110,133500,176121945,2865,2865,2865,2865,0
20231110,133400,176121945,2865,2865,2865,2865,300
20231110,133300,175262445,2865,2865,2865,2865,1
20231110,133200,175259580,2860,2860,2860,2860,0
20231110,133100,175259580,2860,2860,2860,2860,0
20231110,133000,175259580,2860,2865,2865,2860,171
20231110,132900,174769915,2860,2860,2860,2855,857
20231110,132800,172319175,2860,2860,2860,2860,1
20231110,132700,172316315,2860,2860,2860,2860,0
20231110,132600,172316315,2860,2860,2860,2860,1215
20231110,132500,168841415,2865,2865,2865,2865,0
20231110,132400,168841415,2865,2865,2865,2865,0
20231110,132300,168841415,2865,2865,2865,2865,0
20231110,132200,168841415,2865,2865,2865,2865,0
20231110,132100,168841415,2865,2865,2865,2865,0
20231110,132000,168841415,2865,2865,2865,2865,1
20231110,131900,168838550,2875,2875,2875,2875,0
20231110,131800,168838550,2875,2850,2875,2845,3701
20231110,131700,158218045,2850,2850,2850,2850,102
20231110,131600,157927345,2850,2850,2850,2850,0
20231110,131500,157927345,2850,2855,2855,2850,1673
20231110,131400,153159290,2855,2855,2855,2855,120
20231110,131300,152816690,2855,2855,2855,2855,700
20231110,131200,150818190,2855,2860,2860,2855,205
20231110,131100,150231915,2860,2855,2860,2855,290
20231110,131000,149403115,2860,2860,2860,2860,104
20231110,130900,149105675,2860,2860,2860,2860,0
20231110,130800,149105675,2860,2860,2860,2860,1
20231110,130700,149102815,2855,2855,2855,2855,2
20231110,130600,149097105,2855,2855,2855,2855,0
20231110,130500,149097105,2855,2855,2855,2855,32
20231110,130400,149005745,2855,2855,2855,2855,1
20231110,130300,149002890,2850,2855,2855,2850,1897
20231110,130200,143587840,2860,2870,2870,2860,1405
20231110,130100,139567165,2875,2875,2875,2875,0
20231110,130000,139567165,2875,2875,2875,2875,0
20231110,125900,139567165,2875,2875,2875,2875,0
20231110,125800,139567165,2875,2875,2875,2875,0
20231110,125700,139567165,2875,2875,2875,2875,2
20231110,125600,139561415,2870,2870,2870,2870,0
20231110,125500,139561415,2870,2870,2870,2870,178
20231110,125400,139050555,2870,2870,2870,2870,22
20231110,125300,138987415,2875,2875,2875,2875,0
20231110,125200,138987415,2875,2875,2875,2875,50
20231110,125100,138843665,2875,2875,2875,2875,0
20231110,125000,138843665,2875,2875,2875,2875,1
20231110,124900,138840790,2875,2875,2875,2875,1
20231110,124800,138837915,2855,2855,2855,2855,0
20231110,124700,138837915,2855,2855,2855,2855,0
20231110,124600,138837915,2855,2855,2855,2855,0
20231110,124500,138837915,2855,2855,2855,2855,0
20231110,124400,138837915,2855,2865,2865,2855,19
20231110,124300,138783580,2870,2870,2870,2870,0
20231110,124200,138783580,2870,2870,2870,2870,5
20231110,124100,138769230,2860,2860,2860,2860,377
20231110,124000,137691010,2870,2870,2870,2870,0
20231110,123900,137691010,2870,2870,2870,2870,0
20231110,123800,137691010,2870,2870,2870,2870,0
20231110,123700,137691010,2870,2870,2870,2870,10
20231110,123600,137662310,2860,2860,2860,2860,0
20231110,123500,137662310,2860,2860,2860,2860,0
20231110,123400,137662310,2860,2860,2860,2860,20
20231110,123300,137605110,2860,2860,2860,2860,106
20231110,123200,137301950,2860,2875,2875,2860,5021
20231110,123100,122917185,2890,2890,2890,2890,0
20231110,123000,122917185,2890,2890,2890,2890,0
20231110,122900,122917185,2890,2890,2890,2890,0
20231110,122800,122917185,2890,2890,2890,2890,0
20231110,122700,122917185,2890,2890,2890,2890,0
20231110,122600,122917185,2890,2890,2890,2890,9
20231110,122500,122891175,2875,2875,2875,2875,0
20231110,122400,122891175,2875,2875,2875,2875,0
20231110,122300,122891175,2875,2875,2875,2875,0
20231110,122200,122891175,2875,2875,2875,2875,0
20231110,122100,122891175,2875,2875,2875,2875,0
20231110,122000,122891175,2875,2875,2875,2875,201
20231110,121900,122313300,2895,2895,2895,2895,0
20231110,121800,122313300,2895,2890,2895,2890,100
20231110,121700,122023980,2890,2890,2890,2890,1000
20231110,121600,119133980,2870,2870,2870,2870,0
20231110,121500,119133980,2870,2870,2870,2870,0
20231110,121400,119133980,2870,2870,2870,2870,0
20231110,121300,119133980,2870,2870,2870,2870,0
20231110,121200,119133980,2870,2870,2870,2870,0
20231110,121100,119133980,2870,2870,2870,2870,0
20231110,121000,119133980,2870,2870,2870,2870,354
20231110,120900,118118000,2875,2890,2890,2875,1198
20231110,120800,114658750,2890,2890,2890,2890,1
20231110,120700,114655860,2890,2890,2890,2890,0
20231110,120600,114655860,2890,2890,2890,2890,0
20231110,120500,114655860,2890,2890,2890,2890,0
20231110,120400,114655860,2890,2890,2890,2890,0
20231110,120300,114655860,2890,2890,2890,2890,0
20231110,120200,114655860,2890,2890,2890,2890,0
20231110,120100,114655860,2890,2890,2890,2890,1
20231110,120000,114652970,2880,2880,2880,2880,0
20231110,115900,114652970,2880,2880,2880,2880,0
20231110,115800,114652970,2880,2880,2880,2880,0
20231110,115700,114652970,2880,2880,2880,2880,0
20231110,115600,114652970,2880,2880,2880,2880,0
20231110,115500,114652970,2880,2885,2885,2880,173
20231110,115400,114154710,2885,2880,2885,2880,157
20231110,115300,113702000,2880,2875,2880,2875,6
20231110,115200,113684740,2875,2875,2875,2875,0
20231110,115100,113684740,2875,2875,2875,2875,0
20231110,115000,113684740,2875,2875,2875,2875,0
20231110,114900,113684740,2875,2875,2875,2875,0
20231110,114800,113684740,2875,2875,2875,2875,0
20231110,114700,113684740,2875,2875,2875,2875,0
20231110,114600,113684740,2875,2875,2875,2875,0
20231110,114500,113684740,2875,2875,2875,2875,0
20231110,114400,113684740,2875,2875,2875,2875,0
20231110,114300,113684740,2875,2875,2875,2875,1
20231110,114200,113681865,2875,2875,2875,2875,0
20231110,114100,113681865,2875,2875,2875,2875,200
20231110,114000,113106865,2875,2875,2875,2875,0
20231110,113900,113106865,2875,2875,2875,2875,0
20231110,113800,113106865,2875,2875,2875,2875,100
20231110,113700,112819365,2875,2875,2875,2875,0
20231110,113600,112819365,2875,2875,2875,2875,38
20231110,113500,112710115,2875,2875,2875,2875,0
20231110,113400,112710115,2875,2875,2875,2875,0
20231110,113300,112710115,2875,2875,2875,2875,0
20231110,113200,112710115,2875,2875,2875,2875,0
20231110,113100,112710115,2875,2875,2875,2875,0
20231110,113000,112710115,2875,2875,2875,2875,0
20231110,112900,112710115,2875,2875,2875,2875,0
20231110,112800,112710115,2875,2875,2875,2870,86
20231110,112700,112463080,2875,2875,2875,2875,48
20231110,112600,112325080,2870,2870,2870,2870,1095
20231110,112500,109182430,2870,2870,2870,2870,224
20231110,112400,108539550,2870,2870,2870,2870,0
20231110,112300,108539550,2870,2870,2870,2870,26
20231110,112200,108464930,2870,2870,2870,2870,151
20231110,112100,108031560,2870,2870,2870,2870,251
20231110,112000,107311190,2870,2875,2875,2860,2408
20231110,111900,100407685,2875,2880,2880,2875,1616
20231110,111800,95761670,2880,2885,2885,2880,527
20231110,111700,94243890,2890,2890,2890,2890,1000
20231110,111600,91353890,2900,2900,2900,2900,0
20231110,111500,91353890,2900,2900,2900,2900,0
20231110,111400,91353890,2900,2900,2900,2900,0
20231110,111300,91353890,2900,2900,2900,2900,0
20231110,111200,91353890,2900,2900,2900,2900,0
20231110,111100,91353890,2900,2900,2900,2900,0
20231110,111000,91353890,2900,2900,2900,2900,0
20231110,110900,91353890,2900,2900,2900,2900,0
20231110,110800,91353890,2900,2900,2900,2900,0
20231110,110700,91353890,2900,2900,2900,2900,0
20231110,110600,91353890,2900,2900,2900,2900,0
20231110,110500,91353890,2900,2900,2900,2900,0
20231110,110400,91353890,2900,2900,2900,2900,0
20231110,110300,91353890,2900,2900,2900,2900,0
20231110,110200,91353890,2900,2900,2900,2900,1
20231110,110100,91350990,2875,2890,2890,2875,1363
20231110,110000,87425710,2900,2900,2900,2900,0
20231110,105900,87425710,2900,2900,2900,2900,0
20231110,105800,87425710,2900,2900,2900,2900,0
20231110,105700,87425710,2900,2900,2900,2900,41
20231110,105600,87306810,2900,2900,2900,2900,0
20231110,105500,87306810,2900,2900,2900,2900,0
20231110,105400,87306810,2900,2900,2900,2900,0
20231110,105300,87306810,2900,2900,2900,2900,0
20231110,105200,87306810,2900,2900,2900,2900,0
20231110,105100,87306810,2900,2900,2900,2900,0
20231110,105000,87306810,2900,2900,2900,2900,1
20231110,104900,87303910,2900,2900,2900,2900,0
20231110,104800,87303910,2900,2900,2900,2900,0
20231110,104700,87303910,2900,2900,2900,2900,5
20231110,104600,87289410,2900,2900,2900,2900,0
20231110,104500,87289410,2900,2900,2900,2900,20
20231110,104400,87231410,2920,2920,2920,2920,0
20231110,104300,87231410,2920,2920,2920,2920,0
20231110,104200,87231410,2920,2895,2920,2895,252
20231110,104100,86500930,2895,2895,2895,2895,775
20231110,104000,84257305,2895,2895,2895,2895,41
20231110,103900,84138610,2875,2880,2880,2875,1154
20231110,103800,80816860,2880,2880,2880,2880,0
20231110,103700,80816860,2880,2880,2880,2880,0
20231110,103600,80816860,2880,2880,2880,2880,177
20231110,103500,80307100,2895,2895,2895,2895,0
20231110,103400,80307100,2895,2895,2895,2895,0
20231110,103300,80307100,2895,2885,2895,2885,549
20231110,103200,78719015,2885,2885,2885,2885,0
20231110,103100,78719015,2885,2885,2885,2885,303
20231110,103000,77844860,2890,2890,2890,2890,0
20231110,102900,77844860,2890,2890,2890,2890,0
20231110,102800,77844860,2890,2890,2890,2890,0
20231110,102700,77844860,2890,2890,2890,2890,0
20231110,102600,77844860,2890,2890,2890,2890,0
20231110,102500,77844860,2890,2890,2890,2890,0
20231110,102400,77844860,2890,2890,2890,2890,0
20231110,102300,77844860,2890,2890,2890,2890,1
20231110,102200,77841970,2885,2885,2885,2885,100
20231110,102100,77553470,2885,2885,2885,2885,0
20231110,102000,77553470,2885,2885,2885,2885,10
20231110,101900,77524620,2885,2885,2885,2885,0
20231110,101800,77524620,2885,2885,2885,2885,1
20231110,101700,77521735,2885,2885,2885,2885,0
20231110,101600,77521735,2885,2885,2885,2885,126
20231110,101500,77158225,2885,2885,2885,2885,0
20231110,101400,77158225,2885,2885,2885,2885,0
20231110,101300,77158225,2885,2885,2885,2885,115
20231110,101200,76826450,2890,2890,2890,2890,10
20231110,101100,76797550,2890,2890,2890,2890,173
20231110,101000,76297580,2890,2890,2890,2890,11
20231110,100900,76265790,2890,2890,2890,2890,0
20231110,100800,76265790,2890,2890,2890,2890,0
20231110,100700,76265790,2890,2890,2890,2890,100
20231110,100600,75976790,2895,2895,2895,2895,0
20231110,100500,75976790,2895,2895,2895,2895,0
20231110,100400,75976790,2895,2890,2895,2890,2000
20231110,100300,70188235,2890,2890,2890,2890,10
20231110,100200,70159335,2890,2885,2890,2885,501
20231110,100100,68713945,2875,2875,2875,2875,0
20231110,100000,68713945,2875,2880,2880,2875,755
20231110,095900,66543315,2875,2875,2875,2875,0
20231110,095800,66543315,2875,2885,2885,2875,4252
20231110,095700,54292145,2890,2890,2890,2890,816
20231110,095600,51933905,2890,2890,2890,2890,0
20231110,095500,51933905,2890,2890,2890,2890,0
20231110,095400,51933905,2890,2890,2890,2890,0
20231110,095300,51933905,2890,2890,2890,2890,83
20231110,095200,51694035,2890,2890,2890,2890,0
20231110,095100,51694035,2890,2890,2890,2890,700
20231110,095000,49671035,2885,2885,2885,2885,0
20231110,094900,49671035,2885,2885,2885,2885,0
20231110,094800,49671035,2885,2885,2885,2885,200
20231110,094700,49094035,2890,2890,2890,2890,0
20231110,094600,49094035,2890,2890,2890,2890,1
20231110,094500,49091145,2895,2895,2895,2895,0
20231110,094400,49091145,2895,2895,2895,2895,1
20231110,094300,49088250,2885,2895,2895,2885,599
20231110,094200,47357150,2900,2900,2900,2900,20
20231110,094100,47299150,2910,2910,2910,2910,0
20231110,094000,47299150,2910,2910,2910,2910,1
20231110,093900,47296240,2910,2910,2910,2910,0
20231110,093800,47296240,2910,2910,2910,2910,15
20231110,093700,47252590,2900,2900,2900,2900,0
20231110,093600,47252590,2900,2900,2900,2900,2
20231110,093500,47246790,2895,2895,2895,2895,68
20231110,093400,47049930,2890,2890,2890,2890,153
20231110,093300,46607760,2885,2890,2890,2885,757
20231110,093200,44423565,2895,2910,2910,2895,955
20231110,093100,41649085,2910,2910,2910,2910,0
20231110,093000,41649085,2910,2910,2910,2910,1
20231110,092900,41646175,2905,2905,2905,2905,0
20231110,092800,41646175,2905,2900,2905,2900,94
20231110,092700,41373310,2895,2895,2895,2895,189
20231110,092600,40826155,2890,2890,2890,2890,268
20231110,092500,40051635,2890,2890,2890,2890,13
20231110,092400,40014065,2890,2890,2890,2890,1
20231110,092300,40011175,2890,2885,2890,2885,184
20231110,092200,39479435,2895,2890,2895,2890,1790
20231110,092100,34305885,2890,2890,2890,2890,1
20231110,092000,34302995,2905,2895,2905,2890,3394
20231110,091900,24478515,2895,2910,2910,2895,7012
20231110,091800,4114470,2910,2910,2910,2910,0
20231110,091700,4114470,2910,2910,2910,2910,70
20231110,091600,3910770,2920,2920,2920,2920,100
20231110,091500,3618770,2920,2920,2920,2915,20
20231110,091400,3560460,2915,2915,2915,2915,0
20231110,091300,3560460,2915,2915,2915,2915,0
20231110,091200,3560460,2915,2920,2920,2915,6
20231110,091100,3542965,2930,2930,2930,2930,2
20231110,091000,3537105,2910,2910,2910,2910,0
20231110,090900,3537105,2910,2910,2910,2910,204
20231110,090800,2943465,2910,2910,2910,2910,47
20231110,090700,2806695,2915,2915,2915,2915,0
20231110,090600,2806695,2915,2915,2915,2915,100
20231110,090500,2515195,2915,2915,2915,2915,0
20231110,090400,2515195,2915,2910,2915,2910,70
20231110,090300,2311345,2930,2930,2930,2930,0
20231110,090200,2311345,2930,2930,2930,2930,0
20231110,090100,2311345,2930,2920,2930,2905,381
20231110,090000,1203490,2925,2930,2930,2920,411