KissMeData/041460/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,192200,946678535,3790,3790,3790,3790,8205
20231110,192100,946678535,3790,3790,3790,3790,0
20231110,192000,946678535,3790,3790,3790,3790,0
20231110,191900,946678535,3790,3790,3790,3790,0
20231110,191800,946678535,3790,3790,3790,3790,0
20231110,191700,946678535,3790,3790,3790,3790,0
20231110,191600,946678535,3790,3790,3790,3790,0
20231110,191500,946678535,3790,3790,3790,3790,0
20231110,191400,946678535,3790,3790,3790,3790,0
20231110,191300,946678535,3790,3790,3790,3790,0
20231110,191200,946678535,3790,3790,3790,3790,0
20231110,191100,946678535,3790,3790,3790,3790,0
20231110,191000,946678535,3790,3790,3790,3790,0
20231110,190900,946678535,3790,3790,3790,3790,0
20231110,190800,946678535,3790,3790,3790,3790,0
20231110,190700,946678535,3790,3790,3790,3790,0
20231110,190600,946678535,3790,3790,3790,3790,0
20231110,190500,946678535,3790,3790,3790,3790,0
20231110,190400,946678535,3790,3790,3790,3790,0
20231110,190300,946678535,3790,3790,3790,3790,0
20231110,190200,946678535,3790,3790,3790,3790,0
20231110,190100,946678535,3790,3790,3790,3790,0
20231110,190000,946678535,3790,3790,3790,3790,0
20231110,185900,946678535,3790,3790,3790,3790,0
20231110,185800,946678535,3790,3790,3790,3790,0
20231110,185700,946678535,3790,3790,3790,3790,0
20231110,185600,946678535,3790,3790,3790,3790,0
20231110,185500,946678535,3790,3790,3790,3790,0
20231110,185400,946678535,3790,3790,3790,3790,0
20231110,185300,946678535,3790,3790,3790,3790,0
20231110,185200,946678535,3790,3790,3790,3790,8205
20231110,185100,946678535,3790,3790,3790,3790,0
20231110,185000,946678535,3790,3790,3790,3790,0
20231110,184900,946678535,3790,3790,3790,3790,0
20231110,184800,946678535,3790,3790,3790,3790,0
20231110,184700,946678535,3790,3790,3790,3790,0
20231110,184600,946678535,3790,3790,3790,3790,0
20231110,184500,946678535,3790,3790,3790,3790,0
20231110,184400,946678535,3790,3790,3790,3790,0
20231110,184300,946678535,3790,3790,3790,3790,0
20231110,184200,946678535,3790,3790,3790,3790,0
20231110,184100,946678535,3790,3790,3790,3790,0
20231110,184000,946678535,3790,3790,3790,3790,0
20231110,183900,946678535,3790,3790,3790,3790,0
20231110,183800,946678535,3790,3790,3790,3790,0
20231110,183700,946678535,3790,3790,3790,3790,0
20231110,183600,946678535,3790,3790,3790,3790,0
20231110,183500,946678535,3790,3790,3790,3790,0
20231110,183400,946678535,3790,3790,3790,3790,0
20231110,183300,946678535,3790,3790,3790,3790,0
20231110,183200,946678535,3790,3790,3790,3790,0
20231110,183100,946678535,3790,3790,3790,3790,0
20231110,183000,946678535,3790,3790,3790,3790,0
20231110,182900,946678535,3790,3790,3790,3790,0
20231110,182800,946678535,3790,3790,3790,3790,0
20231110,182700,946678535,3790,3790,3790,3790,0
20231110,182600,946678535,3790,3790,3790,3790,0
20231110,182500,946678535,3790,3790,3790,3790,0
20231110,182400,946678535,3790,3790,3790,3790,0
20231110,182300,946678535,3790,3790,3790,3790,0
20231110,182200,946678535,3790,3790,3790,3790,8205
20231110,182100,946678535,3790,3790,3790,3790,0
20231110,182000,946678535,3790,3790,3790,3790,0
20231110,181900,946678535,3790,3790,3790,3790,0
20231110,181800,946678535,3790,3790,3790,3790,0
20231110,181700,946678535,3790,3790,3790,3790,0
20231110,181600,946678535,3790,3790,3790,3790,0
20231110,181500,946678535,3790,3790,3790,3790,0
20231110,181400,946678535,3790,3790,3790,3790,0
20231110,181300,946678535,3790,3790,3790,3790,0
20231110,181200,946678535,3790,3790,3790,3790,0
20231110,181100,946678535,3790,3790,3790,3790,0
20231110,181000,946678535,3790,3790,3790,3790,0
20231110,180900,946678535,3790,3790,3790,3790,0
20231110,180800,946678535,3790,3790,3790,3790,0
20231110,180700,946678535,3790,3790,3790,3790,0
20231110,180600,946678535,3790,3790,3790,3790,0
20231110,180500,946678535,3790,3790,3790,3790,0
20231110,180400,946678535,3790,3790,3790,3790,0
20231110,180300,946678535,3790,3790,3790,3790,0
20231110,180200,946678535,3790,3790,3790,3790,0
20231110,180100,946678535,3790,3790,3790,3790,0
20231110,180000,946678535,3790,3790,3790,3790,0
20231110,175900,946678535,3790,3790,3790,3790,0
20231110,175800,946678535,3790,3790,3790,3790,0
20231110,175700,946678535,3790,3790,3790,3790,0
20231110,175600,946678535,3790,3790,3790,3790,0
20231110,175500,946678535,3790,3790,3790,3790,0
20231110,175400,946678535,3790,3790,3790,3790,0
20231110,175300,946678535,3790,3790,3790,3790,0
20231110,175200,946678535,3790,3790,3790,3790,8205
20231110,175100,946678535,3790,3790,3790,3790,0
20231110,175000,946678535,3790,3790,3790,3790,0
20231110,174900,946678535,3790,3790,3790,3790,0
20231110,174800,946678535,3790,3790,3790,3790,0
20231110,174700,946678535,3790,3790,3790,3790,0
20231110,174600,946678535,3790,3790,3790,3790,0
20231110,174500,946678535,3790,3790,3790,3790,0
20231110,174400,946678535,3790,3790,3790,3790,0
20231110,174300,946678535,3790,3790,3790,3790,0
20231110,174200,946678535,3790,3790,3790,3790,0
20231110,174100,946678535,3790,3790,3790,3790,0
20231110,174000,946678535,3790,3790,3790,3790,0
20231110,173900,946678535,3790,3790,3790,3790,0
20231110,173800,946678535,3790,3790,3790,3790,0
20231110,173700,946678535,3790,3790,3790,3790,0
20231110,173600,946678535,3790,3790,3790,3790,0
20231110,173500,946678535,3790,3790,3790,3790,0
20231110,173400,946678535,3790,3790,3790,3790,0
20231110,173300,946678535,3790,3790,3790,3790,0
20231110,173200,946678535,3790,3790,3790,3790,0
20231110,173100,946678535,3790,3790,3790,3790,0
20231110,173000,946678535,3790,3790,3790,3790,0
20231110,172900,946678535,3790,3790,3790,3790,0
20231110,172800,946678535,3790,3790,3790,3790,0
20231110,172700,946678535,3790,3790,3790,3790,0
20231110,172600,946678535,3790,3790,3790,3790,0
20231110,172500,946678535,3790,3790,3790,3790,0
20231110,172400,946678535,3790,3790,3790,3790,0
20231110,172300,946678535,3790,3790,3790,3790,0
20231110,172200,946678535,3790,3790,3790,3790,8205
20231110,172100,946678535,3790,3790,3790,3790,0
20231110,172000,946678535,3790,3790,3790,3790,0
20231110,171900,946678535,3790,3790,3790,3790,0
20231110,171800,946678535,3790,3790,3790,3790,0
20231110,171700,946678535,3790,3790,3790,3790,0
20231110,171600,946678535,3790,3790,3790,3790,0
20231110,171500,946678535,3790,3790,3790,3790,0
20231110,171400,946678535,3790,3790,3790,3790,0
20231110,171300,946678535,3790,3790,3790,3790,0
20231110,171200,946678535,3790,3790,3790,3790,0
20231110,171100,946678535,3790,3790,3790,3790,0
20231110,171000,946678535,3790,3790,3790,3790,0
20231110,170900,946678535,3790,3790,3790,3790,0
20231110,170800,946678535,3790,3790,3790,3790,0
20231110,170700,946678535,3790,3790,3790,3790,0
20231110,170600,946678535,3790,3790,3790,3790,0
20231110,170500,946678535,3790,3790,3790,3790,0
20231110,170400,946678535,3790,3790,3790,3790,0
20231110,170300,946678535,3790,3790,3790,3790,0
20231110,170200,946678535,3790,3790,3790,3790,0
20231110,170100,946678535,3790,3790,3790,3790,0
20231110,170000,946678535,3790,3790,3790,3790,0
20231110,165900,946678535,3790,3790,3790,3790,0
20231110,165800,946678535,3790,3790,3790,3790,0
20231110,165700,946678535,3790,3790,3790,3790,0
20231110,165600,946678535,3790,3790,3790,3790,0
20231110,165500,946678535,3790,3790,3790,3790,0
20231110,165400,946678535,3790,3790,3790,3790,0
20231110,165300,946678535,3790,3790,3790,3790,0
20231110,165200,946678535,3790,3790,3790,3790,8205
20231110,165100,946678535,3790,3790,3790,3790,0
20231110,165000,946678535,3790,3790,3790,3790,0
20231110,164900,946678535,3790,3790,3790,3790,0
20231110,164800,946678535,3790,3790,3790,3790,0
20231110,164700,946678535,3790,3790,3790,3790,0
20231110,164600,946678535,3790,3790,3790,3790,0
20231110,164500,946678535,3790,3790,3790,3790,0
20231110,164400,946678535,3790,3790,3790,3790,0
20231110,164300,946678535,3790,3790,3790,3790,0
20231110,164200,946678535,3790,3790,3790,3790,0
20231110,164100,946678535,3790,3790,3790,3790,0
20231110,164000,946678535,3790,3790,3790,3790,0
20231110,163900,946678535,3790,3790,3790,3790,0
20231110,163800,946678535,3790,3790,3790,3790,0
20231110,163700,946678535,3790,3790,3790,3790,0
20231110,163600,946678535,3790,3790,3790,3790,0
20231110,163500,946678535,3790,3790,3790,3790,0
20231110,163400,946678535,3790,3790,3790,3790,0
20231110,163300,946678535,3790,3790,3790,3790,0
20231110,163200,946678535,3790,3790,3790,3790,0
20231110,163100,946678535,3790,3790,3790,3790,0
20231110,163000,946678535,3790,3790,3790,3790,0
20231110,162900,946678535,3790,3790,3790,3790,0
20231110,162800,946678535,3790,3790,3790,3790,0
20231110,162700,946678535,3790,3790,3790,3790,0
20231110,162600,946678535,3790,3790,3790,3790,0
20231110,162500,946678535,3790,3790,3790,3790,0
20231110,162400,946678535,3790,3790,3790,3790,0
20231110,162300,946678535,3790,3790,3790,3790,0
20231110,162200,946678535,3790,3790,3790,3790,8205
20231110,162100,946678535,3790,3790,3790,3790,0
20231110,162000,946678535,3790,3790,3790,3790,0
20231110,161900,946678535,3790,3790,3790,3790,0
20231110,161800,946678535,3790,3790,3790,3790,0
20231110,161700,946678535,3790,3790,3790,3790,0
20231110,161600,946678535,3790,3790,3790,3790,0
20231110,161500,946678535,3790,3790,3790,3790,0
20231110,161400,946678535,3790,3790,3790,3790,0
20231110,161300,946678535,3790,3790,3790,3790,0
20231110,161200,946678535,3790,3790,3790,3790,0
20231110,161100,946678535,3790,3790,3790,3790,0
20231110,161000,946678535,3790,3790,3790,3790,0
20231110,160900,946678535,3790,3790,3790,3790,0
20231110,160800,946678535,3790,3790,3790,3790,0
20231110,160700,946678535,3790,3790,3790,3790,0
20231110,160600,946678535,3790,3790,3790,3790,0
20231110,160500,946678535,3790,3790,3790,3790,0
20231110,160400,946678535,3790,3790,3790,3790,0
20231110,160300,946678535,3790,3790,3790,3790,0
20231110,160200,946678535,3790,3790,3790,3790,0
20231110,160100,946678535,3790,3790,3790,3790,0
20231110,160000,946678535,3790,3790,3790,3790,0
20231110,155900,946678535,3790,3790,3790,3790,0
20231110,155800,946678535,3790,3790,3790,3790,0
20231110,155700,946678535,3790,3790,3790,3790,0
20231110,155600,946678535,3790,3790,3790,3790,0
20231110,155500,946678535,3790,3790,3790,3790,0
20231110,155400,946678535,3790,3790,3790,3790,0
20231110,155300,946678535,3790,3790,3790,3790,0
20231110,155200,946678535,3790,3790,3790,3790,8205
20231110,155100,946678535,3790,3790,3790,3790,0
20231110,155000,946678535,3790,3790,3790,3790,0
20231110,154900,946678535,3790,3790,3790,3790,0
20231110,154800,946678535,3790,3790,3790,3790,0
20231110,154700,946678535,3790,3790,3790,3790,0
20231110,154600,946678535,3790,3790,3790,3790,0
20231110,154500,946678535,3790,3790,3790,3790,0
20231110,154400,946678535,3790,3790,3790,3790,0
20231110,154300,946678535,3790,3790,3790,3790,0
20231110,154200,946678535,3790,3790,3790,3790,0
20231110,154100,946678535,3790,3790,3790,3790,0
20231110,154000,946678535,3790,3790,3790,3790,0
20231110,153900,946678535,3790,3790,3790,3790,0
20231110,153800,946678535,3790,3790,3790,3790,0
20231110,153700,946678535,3790,3790,3790,3790,0
20231110,153600,946678535,3790,3790,3790,3790,0
20231110,153500,946678535,3790,3790,3790,3790,0
20231110,153400,946678535,3790,3790,3790,3790,0
20231110,153300,946678535,3790,3790,3790,3790,0
20231110,153200,946678535,3790,3790,3790,3790,0
20231110,153100,946678535,3790,3790,3790,3790,0
20231110,153000,946678535,3790,3790,3790,3790,8205
20231110,152900,915581585,3790,3790,3790,3790,0
20231110,152800,915581585,3790,3790,3790,3790,0
20231110,152700,915581585,3790,3790,3790,3790,0
20231110,152600,915581585,3790,3790,3790,3790,0
20231110,152500,915581585,3790,3790,3790,3790,0
20231110,152400,915581585,3790,3790,3790,3790,0
20231110,152300,915581585,3790,3790,3790,3790,0
20231110,152200,915581585,3790,3790,3790,3790,0
20231110,152100,915581585,3790,3790,3790,3790,0
20231110,152000,915581585,3790,3790,3790,3790,0
20231110,151900,915581585,3790,3790,3795,3785,1438
20231110,151800,910130970,3790,3795,3795,3790,7
20231110,151700,910104410,3795,3790,3795,3790,1818
20231110,151600,903214095,3780,3790,3790,3780,150
20231110,151500,902645605,3780,3790,3790,3780,1067
20231110,151400,898603945,3780,3780,3790,3780,2284
20231110,151300,889970405,3780,3785,3785,3780,1615
20231110,151200,883865680,3780,3780,3780,3780,1
20231110,151100,883861900,3780,3780,3785,3780,1219
20231110,151000,879254075,3790,3790,3790,3780,599
20231110,150900,876986270,3795,3795,3795,3795,10
20231110,150800,876948320,3795,3790,3795,3785,1051
20231110,150700,872964820,3795,3790,3795,3790,1812
20231110,150600,866097335,3790,3790,3790,3790,4
20231110,150500,866082175,3780,3780,3780,3780,800
20231110,150400,863058175,3780,3790,3790,3780,2075
20231110,150300,855209935,3790,3790,3790,3790,0
20231110,150200,855209935,3790,3790,3790,3790,51
20231110,150100,855016645,3785,3785,3785,3785,500
20231110,150000,853124145,3785,3785,3785,3785,26
20231110,145900,853025735,3790,3790,3790,3790,156
20231110,145800,852434495,3790,3790,3790,3790,14
20231110,145700,852381435,3790,3790,3790,3790,65
20231110,145600,852135085,3785,3785,3795,3785,533
20231110,145500,850117670,3785,3795,3795,3785,87
20231110,145400,849788175,3795,3795,3795,3795,44
20231110,145300,849621195,3795,3795,3795,3795,1
20231110,145200,849617400,3785,3785,3785,3785,450
20231110,145100,847914150,3785,3790,3790,3785,513
20231110,145000,845972410,3790,3790,3790,3790,10
20231110,144900,845934510,3785,3785,3785,3785,0
20231110,144800,845934510,3785,3795,3795,3785,1140
20231110,144700,841619600,3785,3800,3800,3785,551
20231110,144600,839534050,3785,3785,3785,3785,2000
20231110,144500,831964050,3785,3795,3800,3785,3035
20231110,144400,820456755,3790,3790,3790,3790,1
20231110,144300,820452965,3790,3790,3790,3790,1344
20231110,144200,815359205,3795,3795,3795,3795,37
20231110,144100,815218790,3800,3800,3800,3800,1
20231110,144000,815214990,3800,3800,3800,3800,2
20231110,143900,815207390,3795,3795,3795,3795,21
20231110,143800,815127695,3795,3795,3795,3795,394
20231110,143700,813632465,3790,3790,3790,3790,2577
20231110,143600,803865635,3790,3790,3790,3790,2
20231110,143500,803858055,3790,3790,3790,3790,0
20231110,143400,803858055,3790,3790,3790,3790,1650
20231110,143300,797604555,3790,3790,3790,3790,595
20231110,143200,795349505,3790,3790,3790,3790,102
20231110,143100,794962925,3790,3795,3795,3785,2921
20231110,143000,783891985,3795,3795,3795,3795,2
20231110,142900,783884395,3795,3795,3800,3795,422
20231110,142800,782282805,3795,3800,3800,3795,329
20231110,142700,781032940,3805,3805,3805,3805,5
20231110,142600,781013915,3800,3800,3800,3800,420
20231110,142500,779417915,3800,3800,3800,3800,0
20231110,142400,779417915,3800,3800,3800,3800,0
20231110,142300,779417915,3800,3800,3800,3800,300
20231110,142200,778277915,3810,3810,3810,3810,1
20231110,142100,778274105,3800,3800,3800,3800,51
20231110,142000,778080305,3800,3800,3800,3800,7
20231110,141900,778053705,3800,3800,3800,3800,173
20231110,141800,777396305,3800,3800,3800,3800,0
20231110,141700,777396305,3800,3800,3800,3800,1
20231110,141600,777392505,3810,3810,3810,3810,1
20231110,141500,777388695,3810,3810,3810,3810,134
20231110,141400,776878155,3810,3810,3810,3810,230
20231110,141300,776001855,3815,3815,3815,3815,110
20231110,141200,775582205,3815,3815,3815,3815,10
20231110,141100,775544055,3800,3800,3800,3800,5400
20231110,141000,755024055,3805,3810,3810,3805,51
20231110,140900,754829800,3805,3805,3805,3805,30
20231110,140800,754715650,3805,3805,3805,3805,0
20231110,140700,754715650,3805,3805,3810,3805,165
20231110,140600,754087820,3805,3805,3810,3805,32
20231110,140500,753966055,3805,3805,3805,3805,0
20231110,140400,753966055,3805,3805,3805,3805,111
20231110,140300,753543700,3810,3805,3810,3805,40
20231110,140200,753391495,3805,3800,3805,3800,201
20231110,140100,752627690,3805,3800,3805,3800,31
20231110,140000,752509885,3800,3800,3800,3800,606
20231110,135900,750207085,3800,3800,3800,3800,95
20231110,135800,749846085,3805,3805,3805,3805,0
20231110,135700,749846085,3805,3805,3805,3805,206
20231110,135600,749062255,3805,3805,3805,3805,160
20231110,135500,748453455,3790,3805,3805,3790,179
20231110,135400,747774855,3805,3805,3805,3805,20
20231110,135300,747698755,3805,3805,3805,3805,20
20231110,135200,747622655,3805,3800,3805,3800,17
20231110,135100,747558005,3800,3800,3800,3800,10
20231110,135000,747520005,3800,3800,3800,3800,33
20231110,134900,747394605,3800,3800,3800,3800,27
20231110,134800,747292005,3800,3800,3800,3800,50
20231110,134700,747102005,3800,3800,3800,3800,1
20231110,134600,747098205,3800,3800,3800,3800,1
20231110,134500,747094405,3800,3800,3800,3800,0
20231110,134400,747094405,3800,3800,3800,3800,414
20231110,134300,745521205,3800,3790,3800,3790,607
20231110,134200,743220605,3790,3790,3790,3790,8017
20231110,134100,712836175,3790,3800,3800,3790,4875
20231110,134000,694348405,3800,3800,3800,3800,131
20231110,133900,693850605,3800,3800,3800,3800,47
20231110,133800,693672005,3800,3800,3800,3800,0
20231110,133700,693672005,3800,3805,3805,3800,1133
20231110,133600,689361600,3800,3805,3805,3800,16
20231110,133500,689300795,3800,3800,3800,3800,0
20231110,133400,689300795,3800,3800,3800,3800,0
20231110,133300,689300795,3800,3800,3800,3800,0
20231110,133200,689300795,3800,3800,3800,3800,140
20231110,133100,688768795,3805,3805,3805,3805,2
20231110,133000,688761185,3805,3805,3805,3805,81
20231110,132900,688452980,3810,3810,3810,3810,2
20231110,132800,688445360,3805,3805,3805,3805,22
20231110,132700,688361650,3800,3800,3800,3800,92
20231110,132600,688012050,3805,3810,3810,3805,8
20231110,132500,687981575,3815,3815,3815,3815,131
20231110,132400,687481810,3815,3815,3815,3815,527
20231110,132300,685471305,3815,3815,3815,3815,6
20231110,132200,685448415,3810,3800,3810,3800,1175
20231110,132100,680982180,3800,3800,3800,3795,1615
20231110,132000,674845750,3795,3795,3795,3795,508
20231110,131900,672917890,3800,3800,3805,3800,10789
20231110,131800,631919590,3805,3805,3805,3805,200
20231110,131700,631158590,3825,3800,3825,3800,3028
20231110,131600,619646740,3800,3800,3800,3800,1
20231110,131500,619642940,3805,3805,3805,3805,1482
20231110,131400,614003930,3805,3805,3805,3805,557
20231110,131300,611884545,3805,3810,3810,3805,538
20231110,131200,609837015,3815,3815,3815,3815,1
20231110,131100,609833200,3810,3810,3810,3810,1000
20231110,131000,606023200,3810,3810,3810,3810,0
20231110,130900,606023200,3810,3810,3810,3810,0
20231110,130800,606023200,3810,3810,3810,3810,0
20231110,130700,606023200,3810,3810,3810,3810,0
20231110,130600,606023200,3810,3810,3810,3810,0
20231110,130500,606023200,3810,3810,3810,3810,0
20231110,130400,606023200,3810,3810,3810,3810,0
20231110,130300,606023200,3810,3810,3810,3810,0
20231110,130200,606023200,3810,3810,3810,3810,418
20231110,130100,604430620,3805,3810,3810,3805,2813
20231110,130000,593714200,3810,3810,3810,3810,0
20231110,125900,593714200,3810,3810,3810,3810,0
20231110,125800,593714200,3810,3810,3810,3810,0
20231110,125700,593714200,3810,3810,3810,3810,0
20231110,125600,593714200,3810,3810,3810,3810,2000
20231110,125500,586094200,3810,3810,3810,3810,0
20231110,125400,586094200,3810,3810,3810,3810,0
20231110,125300,586094200,3810,3810,3810,3810,1451
20231110,125200,580565890,3810,3810,3810,3810,0
20231110,125100,580565890,3810,3825,3825,3810,1335
20231110,125000,575479525,3810,3810,3810,3810,119
20231110,124900,575026135,3810,3810,3810,3810,358
20231110,124800,573662155,3810,3810,3810,3810,2
20231110,124700,573654535,3810,3810,3810,3810,2990
20231110,124600,562262635,3815,3825,3825,3815,1255
20231110,124500,557474790,3825,3825,3825,3825,50
20231110,124400,557283540,3815,3815,3815,3815,220
20231110,124300,556444240,3815,3815,3815,3815,130
20231110,124200,555948290,3815,3815,3815,3815,0
20231110,124100,555948290,3815,3815,3815,3815,0
20231110,124000,555948290,3815,3815,3815,3815,2
20231110,123900,555940660,3815,3815,3815,3815,1000
20231110,123800,552125660,3825,3825,3825,3825,2
20231110,123700,552118010,3825,3825,3825,3825,534
20231110,123600,550075460,3825,3825,3825,3825,102
20231110,123500,549685310,3810,3810,3810,3810,0
20231110,123400,549685310,3810,3810,3810,3810,61
20231110,123300,549452900,3805,3815,3815,3805,1537
20231110,123200,543597430,3815,3815,3815,3815,30
20231110,123100,543482980,3825,3825,3825,3825,0
20231110,123000,543482980,3825,3825,3825,3825,2
20231110,122900,543475330,3825,3825,3825,3815,706
20231110,122800,540778895,3820,3820,3820,3820,0
20231110,122700,540778895,3820,3820,3820,3820,0
20231110,122600,540778895,3820,3825,3825,3820,737
20231110,122500,537963545,3830,3830,3830,3830,20
20231110,122400,537886945,3830,3830,3830,3830,1
20231110,122300,537883115,3820,3820,3820,3820,0
20231110,122200,537883115,3820,3820,3820,3820,10
20231110,122100,537844915,3825,3825,3825,3825,0
20231110,122000,537844915,3825,3825,3825,3825,235
20231110,121900,536946040,3820,3820,3820,3820,0
20231110,121800,536946040,3820,3820,3820,3820,0
20231110,121700,536946040,3820,3820,3820,3820,0
20231110,121600,536946040,3820,3820,3820,3820,0
20231110,121500,536946040,3820,3820,3820,3820,0
20231110,121400,536946040,3820,3820,3820,3820,0
20231110,121300,536946040,3820,3820,3820,3820,146
20231110,121200,536388320,3820,3820,3820,3820,12
20231110,121100,536342480,3815,3815,3815,3815,14
20231110,121000,536289070,3815,3815,3815,3815,309
20231110,120900,535110235,3815,3815,3815,3815,1
20231110,120800,535106420,3810,3810,3810,3810,0
20231110,120700,535106420,3810,3810,3810,3810,0
20231110,120600,535106420,3810,3810,3810,3810,0
20231110,120500,535106420,3810,3810,3810,3810,0
20231110,120400,535106420,3810,3810,3810,3810,100
20231110,120300,534725420,3830,3830,3830,3830,1
20231110,120200,534721590,3805,3805,3805,3805,0
20231110,120100,534721590,3805,3805,3805,3805,0
20231110,120000,534721590,3805,3805,3805,3805,0
20231110,115900,534721590,3805,3805,3805,3805,0
20231110,115800,534721590,3805,3810,3810,3805,1150
20231110,115700,530345130,3805,3805,3805,3805,0
20231110,115600,530345130,3805,3805,3805,3805,0
20231110,115500,530345130,3805,3805,3805,3805,1
20231110,115400,530341325,3805,3810,3810,3805,587
20231110,115300,528107705,3830,3830,3830,3830,2
20231110,115200,528100045,3815,3815,3815,3815,0
20231110,115100,528100045,3815,3810,3815,3810,437
20231110,115000,526433535,3810,3810,3810,3810,2778
20231110,114900,515849355,3815,3815,3815,3815,5
20231110,114800,515830280,3815,3815,3815,3815,1005
20231110,114700,511996205,3815,3815,3815,3815,300
20231110,114600,510851705,3815,3815,3815,3815,18
20231110,114500,510783035,3810,3810,3810,3810,0
20231110,114400,510783035,3810,3810,3810,3810,200
20231110,114300,510021035,3815,3815,3815,3815,0
20231110,114200,510021035,3815,3815,3815,3815,2
20231110,114100,510013405,3815,3815,3815,3815,2
20231110,114000,510005775,3810,3810,3810,3810,100
20231110,113900,509624775,3815,3815,3815,3815,1
20231110,113800,509620960,3815,3815,3815,3815,552
20231110,113700,507515080,3815,3815,3815,3815,10
20231110,113600,507476930,3815,3815,3815,3815,182
20231110,113500,506782600,3810,3810,3810,3810,50
20231110,113400,506592100,3810,3810,3810,3810,30
20231110,113300,506477800,3815,3815,3815,3815,529
20231110,113200,504459665,3815,3815,3815,3815,0
20231110,113100,504459665,3815,3820,3820,3815,326
20231110,113000,503215845,3815,3815,3815,3815,0
20231110,112900,503215845,3815,3815,3815,3815,0
20231110,112800,503215845,3815,3820,3820,3815,79
20231110,112700,502914455,3820,3820,3820,3820,1
20231110,112600,502910635,3820,3820,3820,3820,53
20231110,112500,502708175,3820,3820,3820,3820,111
20231110,112400,502284155,3820,3820,3820,3820,131
20231110,112300,501783735,3820,3820,3820,3820,36
20231110,112200,501646215,3820,3820,3820,3820,455
20231110,112100,499908115,3820,3820,3820,3820,1
20231110,112000,499904295,3820,3820,3820,3820,0
20231110,111900,499904295,3820,3820,3820,3820,0
20231110,111800,499904295,3820,3820,3820,3815,552
20231110,111700,497795780,3820,3820,3820,3820,661
20231110,111600,495270760,3815,3815,3815,3815,705
20231110,111500,492581185,3815,3815,3815,3815,0
20231110,111400,492581185,3815,3815,3815,3815,223
20231110,111300,491730440,3815,3815,3815,3815,112
20231110,111200,491303160,3815,3815,3815,3815,30
20231110,111100,491188710,3815,3815,3815,3815,1
20231110,111000,491184895,3815,3815,3815,3815,46
20231110,110900,491009405,3815,3815,3815,3815,457
20231110,110800,489265950,3810,3810,3810,3810,0
20231110,110700,489265950,3810,3810,3810,3810,0
20231110,110600,489265950,3810,3810,3810,3810,0
20231110,110500,489265950,3810,3810,3810,3810,0
20231110,110400,489265950,3810,3810,3810,3810,0
20231110,110300,489265950,3810,3810,3815,3810,1600
20231110,110200,483167500,3815,3810,3815,3810,37
20231110,110100,483026480,3815,3815,3815,3815,0
20231110,110000,483026480,3815,3815,3815,3815,284
20231110,105900,481943020,3820,3820,3820,3820,0
20231110,105800,481943020,3820,3820,3820,3820,20
20231110,105700,481866620,3825,3825,3825,3825,1
20231110,105600,481862795,3825,3825,3825,3825,10
20231110,105500,481824545,3825,3825,3825,3825,0
20231110,105400,481824545,3825,3825,3825,3825,0
20231110,105300,481824545,3825,3825,3825,3825,1
20231110,105200,481820720,3825,3825,3825,3825,0
20231110,105100,481820720,3825,3825,3825,3825,1
20231110,105000,481816895,3830,3820,3830,3820,200
20231110,104900,481051400,3825,3825,3825,3825,0
20231110,104800,481051400,3825,3825,3825,3825,0
20231110,104700,481051400,3825,3825,3825,3825,232
20231110,104600,480164000,3820,3815,3820,3815,33
20231110,104500,480038100,3815,3815,3815,3815,40
20231110,104400,479885500,3805,3805,3805,3805,125
20231110,104300,479409875,3805,3810,3810,3805,500
20231110,104200,477506665,3810,3810,3810,3810,60
20231110,104100,477278065,3815,3815,3815,3815,0
20231110,104000,477278065,3815,3810,3815,3810,190
20231110,103900,476554115,3810,3810,3810,3810,65
20231110,103800,476306465,3810,3810,3810,3810,217
20231110,103700,475479695,3810,3810,3810,3810,11
20231110,103600,475437785,3805,3805,3805,3805,482
20231110,103500,473603775,3805,3805,3805,3805,1111
20231110,103400,469376420,3805,3810,3810,3805,3693
20231110,103300,455324505,3810,3810,3810,3805,656
20231110,103200,452827765,3815,3815,3815,3815,100
20231110,103100,452446265,3805,3815,3815,3805,295
20231110,103000,451323780,3815,3810,3815,3810,2094
20231110,102900,443345170,3815,3810,3815,3810,104
20231110,102800,442948630,3810,3820,3820,3810,553
20231110,102700,440840765,3815,3815,3815,3815,54
20231110,102600,440634755,3815,3815,3815,3815,471
20231110,102500,438837890,3810,3815,3815,3810,247
20231110,102400,437896590,3815,3815,3815,3815,11
20231110,102300,437854625,3815,3815,3815,3815,0
20231110,102200,437854625,3815,3815,3815,3815,130
20231110,102100,437358675,3810,3810,3810,3810,3129
20231110,102000,425437185,3815,3810,3815,3810,1418
20231110,101900,420034105,3810,3815,3815,3810,684
20231110,101800,417427590,3815,3815,3815,3815,2005
20231110,101700,409778515,3810,3815,3815,3810,917
20231110,101600,406280165,3815,3815,3815,3815,0
20231110,101500,406280165,3815,3820,3820,3815,3
20231110,101400,406268710,3820,3825,3825,3820,946
20231110,101300,402654320,3830,3825,3830,3825,66
20231110,101200,402401595,3825,3825,3825,3825,100
20231110,101100,402019095,3825,3825,3825,3825,17
20231110,101000,401954070,3840,3840,3840,3840,1
20231110,100900,401950230,3835,3820,3835,3820,1501
20231110,100800,396216395,3820,3825,3825,3820,2001
20231110,100700,388562575,3825,3830,3830,3825,160
20231110,100600,387950065,3825,3830,3830,3825,32
20231110,100500,387827615,3840,3840,3840,3840,6
20231110,100400,387804575,3825,3825,3825,3825,1
20231110,100300,387800750,3820,3825,3840,3820,1010
20231110,100200,383940265,3825,3840,3840,3825,12
20231110,100100,383894200,3840,3840,3840,3840,4
20231110,100000,383878840,3825,3825,3825,3825,1
20231110,095900,383875015,3825,3820,3825,3820,326
20231110,095800,382628195,3820,3820,3820,3820,12
20231110,095700,382582355,3820,3820,3825,3815,558
20231110,095600,380450785,3820,3820,3820,3815,56
20231110,095500,380236870,3815,3820,3820,3815,6
20231110,095400,380213955,3815,3820,3820,3815,215
20231110,095300,379392705,3815,3815,3815,3815,324
20231110,095200,378156645,3815,3825,3825,3815,429
20231110,095100,376519975,3820,3815,3825,3815,507
20231110,095000,374580755,3815,3825,3825,3815,13
20231110,094900,374531140,3815,3820,3825,3815,884
20231110,094800,371157655,3820,3825,3825,3815,53
20231110,094700,370955185,3825,3825,3825,3825,101
20231110,094600,370568860,3815,3815,3815,3815,0
20231110,094500,370568860,3815,3825,3825,3815,386
20231110,094400,369094495,3825,3830,3840,3825,364
20231110,094300,367702070,3825,3825,3825,3825,1
20231110,094200,367698245,3825,3825,3840,3825,134
20231110,094100,367185665,3825,3820,3825,3820,9
20231110,094000,367151280,3825,3820,3825,3815,378
20231110,093900,365707310,3820,3830,3830,3820,2680
20231110,093800,355454350,3835,3835,3835,3835,2791
20231110,093700,344750865,3840,3860,3860,3840,458
20231110,093600,342991885,3860,3860,3860,3840,2021
20231110,093500,335230825,3860,3855,3860,3840,1181
20231110,093400,330684260,3855,3855,3855,3855,617
20231110,093300,328305725,3860,3855,3860,3855,50
20231110,093200,328112800,3860,3860,3860,3860,72
20231110,093100,327834880,3855,3840,3855,3840,512
20231110,093000,325868760,3865,3845,3865,3840,644
20231110,092900,323390245,3845,3840,3845,3840,42
20231110,092800,323228960,3840,3835,3840,3835,367
20231110,092700,321820515,3835,3835,3835,3835,1
20231110,092600,321816680,3835,3835,3835,3835,374
20231110,092500,320382390,3840,3830,3840,3830,1004
20231110,092400,316529675,3835,3835,3835,3835,270
20231110,092300,315494225,3840,3835,3840,3835,465
20231110,092200,313709480,3840,3840,3840,3840,41
20231110,092100,313552040,3840,3870,3870,3840,15
20231110,092000,313494140,3870,3830,3870,3830,1889
20231110,091900,306246455,3825,3835,3835,3825,2884
20231110,091800,295207810,3840,3845,3845,3835,3975
20231110,091700,279950400,3845,3865,3870,3845,7334
20231110,091600,251691780,3875,3860,3875,3860,179
20231110,091500,251000825,3860,3875,3875,3860,274
20231110,091400,249943035,3880,3880,3880,3880,0
20231110,091300,249943035,3880,3880,3880,3880,7
20231110,091200,249915875,3885,3885,3885,3885,1000
20231110,091100,246030875,3880,3855,3880,3855,162
20231110,091000,245403795,3855,3860,3870,3855,10234
20231110,090900,205881340,3860,3860,3860,3860,100
20231110,090800,205495340,3860,3835,3865,3760,15900
20231110,090700,144844050,3835,3875,3875,3830,15429
20231110,090600,85452100,3875,3900,3900,3850,7871
20231110,090500,55020460,3900,3900,3900,3900,5
20231110,090400,55000960,3910,3910,3910,3910,0
20231110,090300,55000960,3910,3905,3925,3875,4206
20231110,090200,38651275,3925,3930,3930,3925,175
20231110,090100,37963585,3930,3935,3935,3905,1513
20231110,090000,32024110,3925,3935,3935,3900,8151