KissMeData/046890/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,192600,4393143710,10100,10100,10100,10100,7412
20231110,192500,4393143710,10100,10100,10100,10100,0
20231110,192400,4393143710,10100,10100,10100,10100,0
20231110,192300,4393143710,10100,10100,10100,10100,0
20231110,192200,4393143710,10100,10100,10100,10100,0
20231110,192100,4393143710,10100,10100,10100,10100,0
20231110,192000,4393143710,10100,10100,10100,10100,0
20231110,191900,4393143710,10100,10100,10100,10100,0
20231110,191800,4393143710,10100,10100,10100,10100,0
20231110,191700,4393143710,10100,10100,10100,10100,0
20231110,191600,4393143710,10100,10100,10100,10100,0
20231110,191500,4393143710,10100,10100,10100,10100,0
20231110,191400,4393143710,10100,10100,10100,10100,0
20231110,191300,4393143710,10100,10100,10100,10100,0
20231110,191200,4393143710,10100,10100,10100,10100,0
20231110,191100,4393143710,10100,10100,10100,10100,0
20231110,191000,4393143710,10100,10100,10100,10100,0
20231110,190900,4393143710,10100,10100,10100,10100,0
20231110,190800,4393143710,10100,10100,10100,10100,0
20231110,190700,4393143710,10100,10100,10100,10100,0
20231110,190600,4393143710,10100,10100,10100,10100,0
20231110,190500,4393143710,10100,10100,10100,10100,0
20231110,190400,4393143710,10100,10100,10100,10100,0
20231110,190300,4393143710,10100,10100,10100,10100,0
20231110,190200,4393143710,10100,10100,10100,10100,0
20231110,190100,4393143710,10100,10100,10100,10100,0
20231110,190000,4393143710,10100,10100,10100,10100,0
20231110,185900,4393143710,10100,10100,10100,10100,0
20231110,185800,4393143710,10100,10100,10100,10100,0
20231110,185700,4393143710,10100,10100,10100,10100,0
20231110,185600,4393143710,10100,10100,10100,10100,7412
20231110,185500,4393143710,10100,10100,10100,10100,0
20231110,185400,4393143710,10100,10100,10100,10100,0
20231110,185300,4393143710,10100,10100,10100,10100,0
20231110,185200,4393143710,10100,10100,10100,10100,0
20231110,185100,4393143710,10100,10100,10100,10100,0
20231110,185000,4393143710,10100,10100,10100,10100,0
20231110,184900,4393143710,10100,10100,10100,10100,0
20231110,184800,4393143710,10100,10100,10100,10100,0
20231110,184700,4393143710,10100,10100,10100,10100,0
20231110,184600,4393143710,10100,10100,10100,10100,0
20231110,184500,4393143710,10100,10100,10100,10100,0
20231110,184400,4393143710,10100,10100,10100,10100,0
20231110,184300,4393143710,10100,10100,10100,10100,0
20231110,184200,4393143710,10100,10100,10100,10100,0
20231110,184100,4393143710,10100,10100,10100,10100,0
20231110,184000,4393143710,10100,10100,10100,10100,0
20231110,183900,4393143710,10100,10100,10100,10100,0
20231110,183800,4393143710,10100,10100,10100,10100,0
20231110,183700,4393143710,10100,10100,10100,10100,0
20231110,183600,4393143710,10100,10100,10100,10100,0
20231110,183500,4393143710,10100,10100,10100,10100,0
20231110,183400,4393143710,10100,10100,10100,10100,0
20231110,183300,4393143710,10100,10100,10100,10100,0
20231110,183200,4393143710,10100,10100,10100,10100,0
20231110,183100,4393143710,10100,10100,10100,10100,0
20231110,183000,4393143710,10100,10100,10100,10100,0
20231110,182900,4393143710,10100,10100,10100,10100,0
20231110,182800,4393143710,10100,10100,10100,10100,0
20231110,182700,4393143710,10100,10100,10100,10100,0
20231110,182600,4393143710,10100,10100,10100,10100,7412
20231110,182500,4393143710,10100,10100,10100,10100,0
20231110,182400,4393143710,10100,10100,10100,10100,0
20231110,182300,4393143710,10100,10100,10100,10100,0
20231110,182200,4393143710,10100,10100,10100,10100,0
20231110,182100,4393143710,10100,10100,10100,10100,0
20231110,182000,4393143710,10100,10100,10100,10100,0
20231110,181900,4393143710,10100,10100,10100,10100,0
20231110,181800,4393143710,10100,10100,10100,10100,0
20231110,181700,4393143710,10100,10100,10100,10100,0
20231110,181600,4393143710,10100,10100,10100,10100,0
20231110,181500,4393143710,10100,10100,10100,10100,0
20231110,181400,4393143710,10100,10100,10100,10100,0
20231110,181300,4393143710,10100,10100,10100,10100,0
20231110,181200,4393143710,10100,10100,10100,10100,0
20231110,181100,4393143710,10100,10100,10100,10100,0
20231110,181000,4393143710,10100,10100,10100,10100,0
20231110,180900,4393143710,10100,10100,10100,10100,0
20231110,180800,4393143710,10100,10100,10100,10100,0
20231110,180700,4393143710,10100,10100,10100,10100,0
20231110,180600,4393143710,10100,10100,10100,10100,0
20231110,180500,4393143710,10100,10100,10100,10100,0
20231110,180400,4393143710,10100,10100,10100,10100,0
20231110,180300,4393143710,10100,10100,10100,10100,0
20231110,180200,4393143710,10100,10100,10100,10100,0
20231110,180100,4393143710,10100,10100,10100,10100,0
20231110,180000,4393143710,10100,10100,10100,10100,0
20231110,175900,4393143710,10100,10100,10100,10100,0
20231110,175800,4393143710,10100,10100,10100,10100,0
20231110,175700,4393143710,10100,10100,10100,10100,0
20231110,175600,4393143710,10100,10100,10100,10100,7412
20231110,175500,4393143710,10100,10100,10100,10100,0
20231110,175400,4393143710,10100,10100,10100,10100,0
20231110,175300,4393143710,10100,10100,10100,10100,0
20231110,175200,4393143710,10100,10100,10100,10100,0
20231110,175100,4393143710,10100,10100,10100,10100,0
20231110,175000,4393143710,10100,10100,10100,10100,0
20231110,174900,4393143710,10100,10100,10100,10100,0
20231110,174800,4393143710,10100,10100,10100,10100,0
20231110,174700,4393143710,10100,10100,10100,10100,0
20231110,174600,4393143710,10100,10100,10100,10100,0
20231110,174500,4393143710,10100,10100,10100,10100,0
20231110,174400,4393143710,10100,10100,10100,10100,0
20231110,174300,4393143710,10100,10100,10100,10100,0
20231110,174200,4393143710,10100,10100,10100,10100,0
20231110,174100,4393143710,10100,10100,10100,10100,0
20231110,174000,4393143710,10100,10100,10100,10100,0
20231110,173900,4393143710,10100,10100,10100,10100,0
20231110,173800,4393143710,10100,10100,10100,10100,0
20231110,173700,4393143710,10100,10100,10100,10100,0
20231110,173600,4393143710,10100,10100,10100,10100,0
20231110,173500,4393143710,10100,10100,10100,10100,0
20231110,173400,4393143710,10100,10100,10100,10100,0
20231110,173300,4393143710,10100,10100,10100,10100,0
20231110,173200,4393143710,10100,10100,10100,10100,0
20231110,173100,4393143710,10100,10100,10100,10100,0
20231110,173000,4393143710,10100,10100,10100,10100,0
20231110,172900,4393143710,10100,10100,10100,10100,0
20231110,172800,4393143710,10100,10100,10100,10100,0
20231110,172700,4393143710,10100,10100,10100,10100,0
20231110,172600,4393143710,10100,10100,10100,10100,7412
20231110,172500,4393143710,10100,10100,10100,10100,0
20231110,172400,4393143710,10100,10100,10100,10100,0
20231110,172300,4393143710,10100,10100,10100,10100,0
20231110,172200,4393143710,10100,10100,10100,10100,0
20231110,172100,4393143710,10100,10100,10100,10100,0
20231110,172000,4393143710,10100,10100,10100,10100,0
20231110,171900,4393143710,10100,10100,10100,10100,0
20231110,171800,4393143710,10100,10100,10100,10100,0
20231110,171700,4393143710,10100,10100,10100,10100,0
20231110,171600,4393143710,10100,10100,10100,10100,0
20231110,171500,4393143710,10100,10100,10100,10100,0
20231110,171400,4393143710,10100,10100,10100,10100,0
20231110,171300,4393143710,10100,10100,10100,10100,0
20231110,171200,4393143710,10100,10100,10100,10100,0
20231110,171100,4393143710,10100,10100,10100,10100,0
20231110,171000,4393143710,10100,10100,10100,10100,0
20231110,170900,4393143710,10100,10100,10100,10100,0
20231110,170800,4393143710,10100,10100,10100,10100,0
20231110,170700,4393143710,10100,10100,10100,10100,0
20231110,170600,4393143710,10100,10100,10100,10100,0
20231110,170500,4393143710,10100,10100,10100,10100,0
20231110,170400,4393143710,10100,10100,10100,10100,0
20231110,170300,4393143710,10100,10100,10100,10100,0
20231110,170200,4393143710,10100,10100,10100,10100,0
20231110,170100,4393143710,10100,10100,10100,10100,0
20231110,170000,4393143710,10100,10100,10100,10100,0
20231110,165900,4393143710,10100,10100,10100,10100,0
20231110,165800,4393143710,10100,10100,10100,10100,0
20231110,165700,4393143710,10100,10100,10100,10100,0
20231110,165600,4393143710,10100,10100,10100,10100,7412
20231110,165500,4393143710,10100,10100,10100,10100,0
20231110,165400,4393143710,10100,10100,10100,10100,0
20231110,165300,4393143710,10100,10100,10100,10100,0
20231110,165200,4393143710,10100,10100,10100,10100,0
20231110,165100,4393143710,10100,10100,10100,10100,0
20231110,165000,4393143710,10100,10100,10100,10100,0
20231110,164900,4393143710,10100,10100,10100,10100,0
20231110,164800,4393143710,10100,10100,10100,10100,0
20231110,164700,4393143710,10100,10100,10100,10100,0
20231110,164600,4393143710,10100,10100,10100,10100,0
20231110,164500,4393143710,10100,10100,10100,10100,0
20231110,164400,4393143710,10100,10100,10100,10100,0
20231110,164300,4393143710,10100,10100,10100,10100,0
20231110,164200,4393143710,10100,10100,10100,10100,0
20231110,164100,4393143710,10100,10100,10100,10100,0
20231110,164000,4393143710,10100,10100,10100,10100,0
20231110,163900,4393143710,10100,10100,10100,10100,0
20231110,163800,4393143710,10100,10100,10100,10100,0
20231110,163700,4393143710,10100,10100,10100,10100,0
20231110,163600,4393143710,10100,10100,10100,10100,0
20231110,163500,4393143710,10100,10100,10100,10100,0
20231110,163400,4393143710,10100,10100,10100,10100,0
20231110,163300,4393143710,10100,10100,10100,10100,0
20231110,163200,4393143710,10100,10100,10100,10100,0
20231110,163100,4393143710,10100,10100,10100,10100,0
20231110,163000,4393143710,10100,10100,10100,10100,0
20231110,162900,4393143710,10100,10100,10100,10100,0
20231110,162800,4393143710,10100,10100,10100,10100,0
20231110,162700,4393143710,10100,10100,10100,10100,0
20231110,162600,4393143710,10100,10100,10100,10100,7412
20231110,162500,4393143710,10100,10100,10100,10100,0
20231110,162400,4393143710,10100,10100,10100,10100,0
20231110,162300,4393143710,10100,10100,10100,10100,0
20231110,162200,4393143710,10100,10100,10100,10100,0
20231110,162100,4393143710,10100,10100,10100,10100,0
20231110,162000,4393143710,10100,10100,10100,10100,0
20231110,161900,4393143710,10100,10100,10100,10100,0
20231110,161800,4393143710,10100,10100,10100,10100,0
20231110,161700,4393143710,10100,10100,10100,10100,0
20231110,161600,4393143710,10100,10100,10100,10100,0
20231110,161500,4393143710,10100,10100,10100,10100,0
20231110,161400,4393143710,10100,10100,10100,10100,0
20231110,161300,4393143710,10100,10100,10100,10100,0
20231110,161200,4393143710,10100,10100,10100,10100,0
20231110,161100,4393143710,10100,10100,10100,10100,0
20231110,161000,4393143710,10100,10100,10100,10100,0
20231110,160900,4393143710,10100,10100,10100,10100,0
20231110,160800,4393143710,10100,10100,10100,10100,0
20231110,160700,4393143710,10100,10100,10100,10100,0
20231110,160600,4393143710,10100,10100,10100,10100,0
20231110,160500,4393143710,10100,10100,10100,10100,0
20231110,160400,4393143710,10100,10100,10100,10100,0
20231110,160300,4393143710,10100,10100,10100,10100,0
20231110,160200,4393143710,10100,10100,10100,10100,0
20231110,160100,4393143710,10100,10100,10100,10100,0
20231110,160000,4393143710,10100,10100,10100,10100,0
20231110,155900,4393143710,10100,10100,10100,10100,0
20231110,155800,4393143710,10100,10100,10100,10100,0
20231110,155700,4393143710,10100,10100,10100,10100,0
20231110,155600,4393143710,10100,10100,10100,10100,7412
20231110,155500,4393143710,10100,10100,10100,10100,0
20231110,155400,4393143710,10100,10100,10100,10100,0
20231110,155300,4393143710,10100,10100,10100,10100,0
20231110,155200,4393143710,10100,10100,10100,10100,0
20231110,155100,4393143710,10100,10100,10100,10100,0
20231110,155000,4393143710,10100,10100,10100,10100,0
20231110,154900,4393143710,10100,10100,10100,10100,0
20231110,154800,4393143710,10100,10100,10100,10100,0
20231110,154700,4393143710,10100,10100,10100,10100,0
20231110,154600,4393143710,10100,10100,10100,10100,0
20231110,154500,4393143710,10100,10100,10100,10100,0
20231110,154400,4393143710,10100,10100,10100,10100,0
20231110,154300,4393143710,10100,10100,10100,10100,0
20231110,154200,4393143710,10100,10100,10100,10100,0
20231110,154100,4393143710,10100,10100,10100,10100,0
20231110,154000,4393143710,10100,10100,10100,10100,0
20231110,153900,4393143710,10100,10100,10100,10100,0
20231110,153800,4393143710,10100,10100,10100,10100,0
20231110,153700,4393143710,10100,10100,10100,10100,0
20231110,153600,4393143710,10100,10100,10100,10100,0
20231110,153500,4393143710,10100,10100,10100,10100,0
20231110,153400,4393143710,10100,10100,10100,10100,0
20231110,153300,4393143710,10100,10100,10100,10100,0
20231110,153200,4393143710,10100,10100,10100,10100,0
20231110,153100,4393143710,10100,10100,10100,10100,0
20231110,153000,4393143710,10100,10100,10100,10100,7412
20231110,152900,4318282510,10090,10090,10090,10090,0
20231110,152800,4318282510,10090,10090,10090,10090,0
20231110,152700,4318282510,10090,10090,10090,10090,0
20231110,152600,4318282510,10090,10090,10090,10090,0
20231110,152500,4318282510,10090,10090,10090,10090,0
20231110,152400,4318282510,10090,10090,10090,10090,0
20231110,152300,4318282510,10090,10090,10090,10090,0
20231110,152200,4318282510,10090,10090,10090,10090,0
20231110,152100,4318282510,10090,10090,10090,10090,0
20231110,152000,4318282510,10090,10090,10090,10090,0
20231110,151900,4318282510,10090,10080,10090,10080,839
20231110,151800,4309818430,10080,10090,10090,10080,1592
20231110,151700,4293768360,10090,10090,10090,10080,967
20231110,151600,4284015400,10090,10080,10090,10080,1790
20231110,151500,4265971030,10080,10080,10080,10080,1006
20231110,151400,4255830550,10070,10070,10080,10070,540
20231110,151300,4250392730,10070,10070,10080,10070,2408
20231110,151200,4226141880,10060,10070,10070,10060,616
20231110,151100,4219941140,10060,10070,10070,10060,922
20231110,151000,4210662220,10070,10070,10070,10060,375
20231110,150900,4206886070,10070,10070,10070,10070,496
20231110,150800,4201891350,10070,10060,10070,10060,403
20231110,150700,4197833670,10060,10070,10070,10060,388
20231110,150600,4193927420,10060,10060,10070,10060,947
20231110,150500,4184399430,10060,10060,10060,10060,464
20231110,150400,4179731590,10060,10060,10060,10060,109
20231110,150300,4178635050,10070,10070,10070,10060,1086
20231110,150200,4167700920,10060,10060,10060,10060,31
20231110,150100,4167389060,10060,10060,10060,10060,741
20231110,150000,4159934600,10060,10060,10060,10060,130
20231110,145900,4158626800,10050,10050,10050,10050,0
20231110,145800,4158626800,10050,10050,10050,10050,0
20231110,145700,4158626800,10050,10050,10050,10050,0
20231110,145600,4158626800,10050,10050,10050,10050,596
20231110,145500,4152637000,10040,10040,10050,10040,857
20231110,145400,4144029590,10040,10040,10040,10030,421
20231110,145300,4139803100,10040,10050,10050,10040,352
20231110,145200,4136268990,10040,10050,10050,10040,1755
20231110,145100,4118647280,10060,10050,10060,10050,400
20231110,145000,4114626600,10050,10050,10050,10050,606
20231110,144900,4108536300,10050,10050,10050,10050,83
20231110,144800,4107702150,10050,10050,10050,10050,38
20231110,144700,4107320250,10050,10050,10050,10050,0
20231110,144600,4107320250,10050,10050,10050,10050,17
20231110,144500,4107149400,10050,10050,10050,10050,21
20231110,144400,4106938350,10050,10050,10050,10050,330
20231110,144300,4103621850,10050,10040,10050,10040,410
20231110,144200,4099502140,10050,10050,10050,10050,2026
20231110,144100,4079140840,10040,10040,10050,10040,71
20231110,144000,4078427990,10040,10040,10040,10040,120
20231110,143900,4077223190,10040,10040,10040,10040,511
20231110,143800,4072092750,10040,10040,10040,10040,10
20231110,143700,4071992350,10050,10040,10050,10040,92
20231110,143600,4071068620,10040,10040,10040,10040,5
20231110,143500,4071018420,10040,10040,10050,10040,140
20231110,143400,4069612750,10040,10040,10040,10040,761
20231110,143300,4061972310,10030,10030,10030,10030,0
20231110,143200,4061972310,10030,10040,10050,10030,2942
20231110,143100,4032420910,10040,10050,10050,10030,1927
20231110,143000,4013082030,10040,10050,10050,10040,1012
20231110,142900,4002921450,10050,10050,10050,10050,192
20231110,142800,4000991850,10050,10050,10060,10050,3
20231110,142700,4000961690,10050,10060,10060,10050,113
20231110,142600,3999825940,10060,10060,10060,10060,52
20231110,142500,3999302820,10040,10050,10050,10040,135
20231110,142400,3997946480,10050,10050,10050,10040,335
20231110,142300,3994579760,10050,10050,10050,10050,1
20231110,142200,3994569710,10040,10040,10040,10040,666
20231110,142100,3987883070,10040,10040,10040,10040,293
20231110,142000,3984941350,10040,10040,10040,10040,64
20231110,141900,3984298790,10040,10040,10040,10040,74
20231110,141800,3983555830,10040,10040,10040,10040,228
20231110,141700,3981266710,10040,10040,10040,10040,60
20231110,141600,3980664310,10040,10040,10040,10040,4
20231110,141500,3980624150,10040,10030,10040,10030,5
20231110,141400,3980573980,10030,10040,10040,10030,798
20231110,141300,3972563440,10050,10060,10060,10050,497
20231110,141200,3967568560,10060,10050,10060,10050,239
20231110,141100,3965164600,10050,10050,10050,10050,130
20231110,141000,3963858100,10050,10050,10050,10040,323
20231110,140900,3960612060,10050,10050,10050,10050,6
20231110,140800,3960551760,10050,10040,10050,10040,417
20231110,140700,3956362190,10040,10040,10040,10040,3072
20231110,140600,3925519310,10030,10030,10030,10030,139
20231110,140500,3924125140,10030,10040,10050,10030,535
20231110,140400,3918757790,10040,10040,10050,10020,3498
20231110,140300,3883636180,10030,10030,10030,10020,2211
20231110,140200,3861460350,10030,10030,10030,10030,301
20231110,140100,3858441320,10030,10030,10030,10030,1617
20231110,140000,3842222810,10030,10010,10030,10010,1556
20231110,135900,3826624760,10010,10010,10010,10010,1115
20231110,135800,3815463610,10010,10010,10010,10010,2
20231110,135700,3815443590,10010,10010,10010,10000,133
20231110,135600,3814112500,10010,10010,10010,10010,21
20231110,135500,3813902290,10000,10000,10000,10000,59
20231110,135400,3813312290,10010,10010,10010,10010,1
20231110,135300,3813302280,10010,10010,10010,10010,18
20231110,135200,3813122100,10010,10000,10010,10000,45
20231110,135100,3812671950,10000,10000,10000,10000,1070
20231110,135000,3801971950,10010,10000,10010,10000,227
20231110,134900,3799700720,10020,10020,10020,10020,5
20231110,134800,3799650620,10020,10010,10020,10000,357
20231110,134700,3796077260,10010,10010,10010,10010,108
20231110,134600,3794996180,10010,10000,10010,10000,660
20231110,134500,3788396120,10000,10010,10010,10000,65
20231110,134400,3787745580,10010,10010,10010,10010,5
20231110,134300,3787695530,10010,10010,10010,10010,100
20231110,134200,3786694530,10010,10010,10010,10010,2
20231110,134100,3786674510,10010,10010,10010,10010,60
20231110,134000,3786073910,10010,10010,10010,10010,7
20231110,133900,3786003840,10010,10010,10010,10010,0
20231110,133800,3786003840,10010,10010,10010,10010,20
20231110,133700,3785803640,10010,10010,10010,10010,400
20231110,133600,3781799640,10010,10010,10010,10010,102
20231110,133500,3780778620,10010,10010,10010,10010,320
20231110,133400,3777575420,10010,10000,10010,10000,425
20231110,133300,3773325400,10010,10010,10010,10010,260
20231110,133200,3770722800,10010,10010,10010,10010,50
20231110,133100,3770222300,10010,10010,10010,10010,50
20231110,133000,3769721800,10010,10010,10010,10000,104
20231110,132900,3768680850,10000,10000,10000,10000,126
20231110,132800,3767420850,10010,10000,10010,10000,199
20231110,132700,3765429860,10000,10000,10000,10000,153
20231110,132600,3763899860,10000,10000,10000,10000,2
20231110,132500,3763879860,10000,10000,10000,10000,98
20231110,132400,3762899860,9990,9990,9990,9990,0
20231110,132300,3762899860,9990,9990,9990,9990,0
20231110,132200,3762899860,9990,9990,9990,9990,1
20231110,132100,3762889870,9990,10010,10010,9990,3101
20231110,132000,3731906110,10010,10010,10010,10010,641
20231110,131900,3725489700,10000,10000,10000,10000,59
20231110,131800,3724899700,10010,10010,10010,10010,2
20231110,131700,3724879680,10000,10000,10000,10000,0
20231110,131600,3724879680,10000,10000,10000,10000,1
20231110,131500,3724869680,10000,10000,10000,10000,0
20231110,131400,3724869680,10000,10000,10000,10000,5
20231110,131300,3724819680,10000,10000,10000,10000,100
20231110,131200,3723819680,10000,10000,10000,10000,902
20231110,131100,3714799680,10000,10000,10000,10000,0
20231110,131000,3714799680,10000,10000,10000,9990,479
20231110,130900,3710010650,10010,10010,10010,10010,304
20231110,130800,3706967610,10000,10000,10000,10000,0
20231110,130700,3706967610,10000,10000,10000,10000,100
20231110,130600,3705967610,10000,10000,10000,10000,0
20231110,130500,3705967610,10000,10000,10000,10000,0
20231110,130400,3705967610,10000,10000,10000,10000,1
20231110,130300,3705957610,10000,10010,10010,10000,103
20231110,130200,3704927270,10000,10000,10000,10000,709
20231110,130100,3697837270,10000,10000,10000,10000,2
20231110,130000,3697817270,10000,10000,10000,10000,185
20231110,125900,3695967270,10000,10010,10010,10000,813
20231110,125800,3687837260,10010,10010,10010,10010,0
20231110,125700,3687837260,10010,10010,10010,10010,0
20231110,125600,3687837260,10010,10000,10010,10000,351
20231110,125500,3684327120,10000,10000,10000,10000,899
20231110,125400,3675337120,10000,10000,10010,10000,650
20231110,125300,3668836700,10000,10000,10000,10000,24
20231110,125200,3668596700,10000,10000,10000,10000,74
20231110,125100,3667856700,10000,10000,10000,10000,19
20231110,125000,3667666700,10000,10000,10000,10000,21
20231110,124900,3667456700,10000,10000,10000,9990,104
20231110,124800,3666417700,9990,9990,9990,9990,240
20231110,124700,3664020100,9990,9990,9990,9990,30
20231110,124600,3663720400,10000,10000,10000,10000,4
20231110,124500,3663680400,10000,9990,10000,9990,230
20231110,124400,3661382410,9990,10000,10000,9990,200
20231110,124300,3659382720,9990,9990,9990,9990,99
20231110,124200,3658393710,9990,9990,9990,9990,1
20231110,124100,3658383720,9990,9990,9990,9990,0
20231110,124000,3658383720,9990,10000,10000,9990,2500
20231110,123900,3633403260,10010,10010,10010,10010,0
20231110,123800,3633403260,10010,10010,10010,10010,1
20231110,123700,3633393250,10000,10000,10000,10000,476
20231110,123600,3628633250,10000,9990,10000,9990,245
20231110,123500,3626183700,10000,10000,10000,10000,320
20231110,123400,3622983700,10000,10000,10000,10000,11
20231110,123300,3622873700,9990,10000,10000,9990,25
20231110,123200,3622623900,10000,10000,10000,10000,1
20231110,123100,3622613900,10000,10000,10000,9990,937
20231110,123000,3613251390,9990,10000,10000,9990,90
20231110,122900,3612351490,10000,10000,10000,10000,1
20231110,122800,3612341490,10000,10010,10010,9990,2606
20231110,122700,3586282460,10010,10010,10010,10010,1
20231110,122600,3586272450,10000,10000,10000,10000,10
20231110,122500,3586172450,10000,10000,10010,10000,1407
20231110,122400,3572098650,10000,10010,10010,10000,51
20231110,122300,3571588640,10000,10010,10010,10000,56
20231110,122200,3571028580,10010,10010,10010,10010,133
20231110,122100,3569697250,10010,10010,10010,10010,229
20231110,122000,3567404960,10010,10010,10010,10010,90
20231110,121900,3566504060,10010,10010,10010,10010,314
20231110,121800,3563360920,10010,10010,10010,10010,50
20231110,121700,3562860420,10010,10010,10010,10010,54
20231110,121600,3562319880,10010,10010,10010,10010,284
20231110,121500,3559477040,10010,10010,10010,10010,111
20231110,121400,3558365930,10010,10010,10010,10010,105
20231110,121300,3557314880,10010,10010,10010,10000,2201
20231110,121200,3535303870,10010,10000,10010,10000,251
20231110,121100,3532791860,10010,10010,10010,10010,2
20231110,121000,3532771840,10010,10010,10010,10010,329
20231110,120900,3529478550,10010,10010,10010,10010,346
20231110,120800,3526015090,10010,10010,10010,10010,4
20231110,120700,3525975050,10010,10010,10010,10010,310
20231110,120600,3522871950,10010,10010,10010,10010,2018
20231110,120500,3502671770,10010,10010,10010,10010,22
20231110,120400,3502451550,10000,10010,10010,10000,1176
20231110,120300,3490679970,10000,10000,10000,10000,843
20231110,120200,3482249970,10000,10010,10010,9990,312
20231110,120100,3479127230,10010,10000,10010,10000,1302
20231110,120000,3466107220,10000,10000,10000,10000,115
20231110,115900,3464957220,9990,9990,10000,9990,73
20231110,115800,3464227650,10000,10010,10010,10000,1663
20231110,115700,3447597550,10000,10000,10000,10000,697
20231110,115600,3440627550,9990,9990,9990,9990,466
20231110,115500,3435972210,9990,9990,9990,9990,185
20231110,115400,3434124060,9990,9990,9990,9990,781
20231110,115300,3426321870,9990,9990,9990,9990,2069
20231110,115200,3405652560,10000,10000,10000,10000,304
20231110,115100,3402612560,10000,10000,10000,10000,0
20231110,115000,3402612560,10000,10000,10000,10000,0
20231110,114900,3402612560,10000,10000,10000,10000,5
20231110,114800,3402562560,10000,10000,10010,10000,131
20231110,114700,3401252550,10000,10000,10000,10000,1090
20231110,114600,3390352550,9990,10000,10000,9990,67
20231110,114500,3389683170,10000,9990,10000,9990,287
20231110,114400,3386816020,10000,10000,10000,9990,121
20231110,114300,3385607020,9990,9990,10000,9990,137
20231110,114200,3384238270,9990,9990,10000,9990,851
20231110,114100,3375730780,9990,9990,9990,9990,868
20231110,114000,3367059460,9990,9990,9990,9990,104
20231110,113900,3366020500,9990,9990,9990,9980,1102
20231110,113800,3355012430,9990,9990,9990,9990,114
20231110,113700,3353873570,9990,9980,9990,9980,41
20231110,113600,3353463990,9990,9990,9990,9980,166
20231110,113500,3351805660,9990,9990,9990,9990,3
20231110,113400,3351775690,10000,9990,10000,9990,178
20231110,113300,3349997220,9990,9990,9990,9990,580
20231110,113200,3344203020,9990,9980,9990,9980,250
20231110,113100,3341706020,9980,9990,9990,9980,596
20231110,113000,3335752470,9990,9980,9990,9980,149
20231110,112900,3334264950,9980,9980,9980,9980,532
20231110,112800,3328955590,9980,9980,9980,9980,100
20231110,112700,3327957590,9980,9980,9980,9980,32
20231110,112600,3327638230,9980,9970,9980,9970,361
20231110,112500,3324037950,9970,9970,9970,9970,302
20231110,112400,3321027010,9970,9980,9980,9970,143
20231110,112300,3319601290,9980,9980,9980,9980,1
20231110,112200,3319591310,9980,9980,9980,9980,100
20231110,112100,3318593310,9970,9970,9970,9970,100
20231110,112000,3317596310,9970,9970,9970,9970,1003
20231110,111900,3307596400,9970,9970,9970,9970,191
20231110,111800,3305692130,9970,9970,9970,9970,31
20231110,111700,3305383060,9970,9970,9970,9970,279
20231110,111600,3302601430,9960,9970,9970,9960,6
20231110,111500,3302541660,9960,9970,9970,9960,1027
20231110,111400,3292312730,9970,9960,9970,9960,49
20231110,111300,3291824670,9970,9960,9970,9960,222
20231110,111200,3289613540,9960,9960,9960,9960,1019
20231110,111100,3279464300,9960,9950,9960,9950,2181
20231110,111000,3257741550,9960,9960,9960,9950,258
20231110,110900,3255172180,9960,9960,9960,9960,163
20231110,110800,3253548700,9960,9960,9960,9960,17
20231110,110700,3253379380,9960,9960,9960,9960,1730
20231110,110600,3236148580,9960,9960,9960,9960,494
20231110,110500,3231228340,9960,9960,9960,9960,621
20231110,110400,3225043180,9960,9960,9960,9950,171
20231110,110300,3223340430,9960,9970,9970,9950,8875
20231110,110200,3134979390,9980,9990,9990,9980,78
20231110,110100,3134200850,9990,9990,9990,9990,116
20231110,110000,3133042010,9990,9990,9990,9990,51
20231110,105900,3132532520,9980,9980,9980,9980,7
20231110,105800,3132462660,9970,9970,9970,9970,2690
20231110,105700,3105643360,9970,9990,9990,9970,3118
20231110,105600,3074539610,9980,9980,9980,9980,0
20231110,105500,3074539610,9980,9990,9990,9980,101
20231110,105400,3073531620,9990,10000,10000,9990,1430
20231110,105300,3059236000,10000,9990,10000,9990,104
20231110,105200,3058196680,10000,9990,10000,9990,2
20231110,105100,3058176690,9980,9980,9980,9980,0
20231110,105000,3058176690,9980,9990,10000,9980,750
20231110,104900,3050683600,9990,9990,9990,9990,55
20231110,104800,3050134150,9990,9980,9990,9980,494
20231110,104700,3045204020,9970,9980,9980,9970,426
20231110,104600,3040955770,9980,9970,9980,9970,118
20231110,104500,3039779290,9970,9970,9970,9970,202
20231110,104400,3037765350,9970,9970,9970,9970,125
20231110,104300,3036519100,9970,9970,9970,9960,183
20231110,104200,3034695960,9970,9970,9970,9970,405
20231110,104100,3030658110,9970,9970,9970,9970,344
20231110,104000,3027228430,9960,9980,9980,9960,1203
20231110,103900,3015241480,9980,9980,9980,9980,14
20231110,103800,3015101760,9970,9960,9970,9960,257
20231110,103700,3012539780,9960,9960,9960,9960,0
20231110,103600,3012539780,9960,9960,9960,9960,490
20231110,103500,3007659380,9960,9960,9960,9950,214
20231110,103400,3005529230,9960,9960,9960,9950,686
20231110,103300,2998696730,9960,9960,9960,9960,241
20231110,103200,2996296370,9960,9970,9970,9960,3435
20231110,103100,2962083740,9970,9990,9990,9970,1436
20231110,103000,2947752340,9990,9990,9990,9980,1056
20231110,102900,2937203390,9990,9990,9990,9990,203
20231110,102800,2935175420,9990,10000,10000,9990,31
20231110,102700,2934865530,9990,10000,10000,9990,306
20231110,102600,2931806090,9990,9990,9990,9990,1005
20231110,102500,2921766140,9980,9980,9980,9980,57
20231110,102400,2921197280,9990,9980,9990,9980,139
20231110,102300,2919809960,9980,9980,9980,9980,1202
20231110,102200,2907814000,9980,9960,9980,9960,1254
20231110,102100,2895321600,9960,9960,9960,9950,1982
20231110,102000,2875598610,9960,9970,9970,9960,2775
20231110,101900,2847952130,9970,9980,9980,9970,1132
20231110,101800,2836665950,9980,9980,9980,9980,367
20231110,101700,2833003290,9980,9990,9990,9980,520
20231110,101600,2827813490,9990,9990,9990,9990,50
20231110,101500,2827313990,9990,9990,9990,9980,1053
20231110,101400,2816797090,9990,9980,9990,9980,122
20231110,101300,2815579510,9980,9980,9980,9980,780
20231110,101200,2807795110,9980,9980,9980,9970,405
20231110,101100,2803753220,9970,9980,9980,9970,250
20231110,101000,2801260220,9980,9990,9990,9970,1772
20231110,100900,2783579770,10000,10000,10000,10000,238
20231110,100800,2781199770,10000,10010,10020,10000,1138
20231110,100700,2769818600,10010,10010,10010,10000,1744
20231110,100600,2752361810,10010,10010,10010,10000,373
20231110,100500,2748630070,10010,10020,10020,10000,1687
20231110,100400,2731741700,10010,10000,10020,10000,3945
20231110,100300,2692261580,9990,9990,9990,9990,772
20231110,100200,2684549300,9990,9990,10000,9990,1590
20231110,100100,2668654180,9980,9970,9980,9970,678
20231110,100000,2661891860,9970,9980,10000,9970,1723
20231110,095900,2644675270,9990,9970,9990,9970,3183
20231110,095800,2612907720,9980,9960,9980,9960,1905
20231110,095700,2593916700,9960,9960,9970,9950,1218
20231110,095600,2581786500,9970,9960,9970,9950,752
20231110,095500,2574290920,9960,9950,9960,9950,1278
20231110,095400,2561566280,9950,9950,9950,9940,647
20231110,095300,2555132550,9960,9950,9960,9940,2110
20231110,095200,2534151180,9950,9950,9950,9950,686
20231110,095100,2527325480,9940,9940,9950,9940,2626
20231110,095000,2501222040,9940,9930,9940,9930,1379
20231110,094900,2487528510,9940,9930,9940,9930,2467
20231110,094800,2463031100,9930,9920,9930,9910,1553
20231110,094700,2447626550,9910,9930,9930,9910,2589
20231110,094600,2421953160,9930,9910,9930,9910,1784
20231110,094500,2404260380,9910,9900,9910,9900,1296
20231110,094400,2391423210,9900,9910,9910,9900,811
20231110,094300,2383391270,9910,9900,9910,9890,1210
20231110,094200,2371411520,9910,9900,9910,9890,2166
20231110,094100,2349965080,9900,9880,9900,9880,2033
20231110,094000,2329846220,9880,9890,9890,9880,2978
20231110,093900,2300418260,9890,9920,9920,9880,16136
20231110,093800,2140678580,9920,9920,9920,9910,2486
20231110,093700,2116018660,9920,9930,9930,9920,3918
20231110,093600,2077151210,9920,9930,9940,9920,6391
20231110,093500,2013727600,9930,9930,9940,9920,8677
20231110,093400,1927591460,9940,9960,9960,9930,7586
20231110,093300,1852166820,9960,9980,9980,9950,3302
20231110,093200,1819262050,9980,9970,9990,9970,612
20231110,093100,1813154260,9970,9990,9990,9950,5352
20231110,093000,1759851990,9990,9970,9990,9940,12579
20231110,092900,1634629180,9980,9990,9990,9960,4458
20231110,092800,1590172130,9980,9970,9980,9970,2789
20231110,092700,1562352570,9970,9980,9980,9960,4572
20231110,092600,1516763090,9980,10020,10020,9980,23393
20231110,092500,1282794500,10020,10030,10030,10010,2342
20231110,092400,1259324400,10030,10030,10040,10020,1207
20231110,092300,1247218910,10030,10030,10030,10030,792
20231110,092200,1239275150,10020,10020,10030,10020,729
20231110,092100,1231970540,10020,10020,10030,10010,2919
20231110,092000,1202708850,10020,10040,10040,10010,5301
20231110,091900,1149602550,10030,10040,10040,10020,2782
20231110,091800,1121693940,10040,10030,10040,10030,2088
20231110,091700,1100749600,10020,10070,10070,10000,28350
20231110,091600,816533280,10070,10090,10090,10070,5114
20231110,091500,764998970,10090,10080,10090,10080,2848
20231110,091400,736286910,10080,10090,10100,10070,8788
20231110,091300,647671520,10090,10120,10120,10090,13744
20231110,091200,508747340,10120,10130,10140,10120,2454
20231110,091100,483889450,10130,10130,10150,10130,1678
20231110,091000,466870140,10130,10120,10130,10120,2312
20231110,090900,443460810,10120,10120,10130,10110,2313
20231110,090800,420049740,10120,10120,10120,10100,4479
20231110,090700,374764140,10120,10120,10130,10110,3219
20231110,090600,342185930,10120,10120,10120,10110,1921
20231110,090500,322759050,10110,10140,10150,10110,6521
20231110,090400,256731630,10150,10140,10160,10140,4344
20231110,090300,212660600,10140,10150,10170,10130,6180
20231110,090200,149999540,10150,10190,10190,10150,3205
20231110,090100,117431270,10160,10130,10160,10130,2201
20231110,090000,95112540,10130,10210,10210,10130,9332