KissMeData/049180/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,192800,265399420,2585,2585,2585,2585,1908
20231110,192700,265399420,2585,2585,2585,2585,0
20231110,192600,265399420,2585,2585,2585,2585,0
20231110,192500,265399420,2585,2585,2585,2585,0
20231110,192400,265399420,2585,2585,2585,2585,0
20231110,192300,265399420,2585,2585,2585,2585,0
20231110,192200,265399420,2585,2585,2585,2585,0
20231110,192100,265399420,2585,2585,2585,2585,0
20231110,192000,265399420,2585,2585,2585,2585,0
20231110,191900,265399420,2585,2585,2585,2585,0
20231110,191800,265399420,2585,2585,2585,2585,0
20231110,191700,265399420,2585,2585,2585,2585,0
20231110,191600,265399420,2585,2585,2585,2585,0
20231110,191500,265399420,2585,2585,2585,2585,0
20231110,191400,265399420,2585,2585,2585,2585,0
20231110,191300,265399420,2585,2585,2585,2585,0
20231110,191200,265399420,2585,2585,2585,2585,0
20231110,191100,265399420,2585,2585,2585,2585,0
20231110,191000,265399420,2585,2585,2585,2585,0
20231110,190900,265399420,2585,2585,2585,2585,0
20231110,190800,265399420,2585,2585,2585,2585,0
20231110,190700,265399420,2585,2585,2585,2585,0
20231110,190600,265399420,2585,2585,2585,2585,0
20231110,190500,265399420,2585,2585,2585,2585,0
20231110,190400,265399420,2585,2585,2585,2585,0
20231110,190300,265399420,2585,2585,2585,2585,0
20231110,190200,265399420,2585,2585,2585,2585,0
20231110,190100,265399420,2585,2585,2585,2585,0
20231110,190000,265399420,2585,2585,2585,2585,0
20231110,185900,265399420,2585,2585,2585,2585,0
20231110,185800,265399420,2585,2585,2585,2585,1908
20231110,185700,265399420,2585,2585,2585,2585,0
20231110,185600,265399420,2585,2585,2585,2585,0
20231110,185500,265399420,2585,2585,2585,2585,0
20231110,185400,265399420,2585,2585,2585,2585,0
20231110,185300,265399420,2585,2585,2585,2585,0
20231110,185200,265399420,2585,2585,2585,2585,0
20231110,185100,265399420,2585,2585,2585,2585,0
20231110,185000,265399420,2585,2585,2585,2585,0
20231110,184900,265399420,2585,2585,2585,2585,0
20231110,184800,265399420,2585,2585,2585,2585,0
20231110,184700,265399420,2585,2585,2585,2585,0
20231110,184600,265399420,2585,2585,2585,2585,0
20231110,184500,265399420,2585,2585,2585,2585,0
20231110,184400,265399420,2585,2585,2585,2585,0
20231110,184300,265399420,2585,2585,2585,2585,0
20231110,184200,265399420,2585,2585,2585,2585,0
20231110,184100,265399420,2585,2585,2585,2585,0
20231110,184000,265399420,2585,2585,2585,2585,0
20231110,183900,265399420,2585,2585,2585,2585,0
20231110,183800,265399420,2585,2585,2585,2585,0
20231110,183700,265399420,2585,2585,2585,2585,0
20231110,183600,265399420,2585,2585,2585,2585,0
20231110,183500,265399420,2585,2585,2585,2585,0
20231110,183400,265399420,2585,2585,2585,2585,0
20231110,183300,265399420,2585,2585,2585,2585,0
20231110,183200,265399420,2585,2585,2585,2585,0
20231110,183100,265399420,2585,2585,2585,2585,0
20231110,183000,265399420,2585,2585,2585,2585,0
20231110,182900,265399420,2585,2585,2585,2585,0
20231110,182800,265399420,2585,2585,2585,2585,1908
20231110,182700,265399420,2585,2585,2585,2585,0
20231110,182600,265399420,2585,2585,2585,2585,0
20231110,182500,265399420,2585,2585,2585,2585,0
20231110,182400,265399420,2585,2585,2585,2585,0
20231110,182300,265399420,2585,2585,2585,2585,0
20231110,182200,265399420,2585,2585,2585,2585,0
20231110,182100,265399420,2585,2585,2585,2585,0
20231110,182000,265399420,2585,2585,2585,2585,0
20231110,181900,265399420,2585,2585,2585,2585,0
20231110,181800,265399420,2585,2585,2585,2585,0
20231110,181700,265399420,2585,2585,2585,2585,0
20231110,181600,265399420,2585,2585,2585,2585,0
20231110,181500,265399420,2585,2585,2585,2585,0
20231110,181400,265399420,2585,2585,2585,2585,0
20231110,181300,265399420,2585,2585,2585,2585,0
20231110,181200,265399420,2585,2585,2585,2585,0
20231110,181100,265399420,2585,2585,2585,2585,0
20231110,181000,265399420,2585,2585,2585,2585,0
20231110,180900,265399420,2585,2585,2585,2585,0
20231110,180800,265399420,2585,2585,2585,2585,0
20231110,180700,265399420,2585,2585,2585,2585,0
20231110,180600,265399420,2585,2585,2585,2585,0
20231110,180500,265399420,2585,2585,2585,2585,0
20231110,180400,265399420,2585,2585,2585,2585,0
20231110,180300,265399420,2585,2585,2585,2585,0
20231110,180200,265399420,2585,2585,2585,2585,0
20231110,180100,265399420,2585,2585,2585,2585,0
20231110,180000,265399420,2585,2585,2585,2585,0
20231110,175900,265399420,2585,2585,2585,2585,0
20231110,175800,265399420,2585,2585,2585,2585,1908
20231110,175700,265399420,2585,2585,2585,2585,0
20231110,175600,265399420,2585,2585,2585,2585,0
20231110,175500,265399420,2585,2585,2585,2585,0
20231110,175400,265399420,2585,2585,2585,2585,0
20231110,175300,265399420,2585,2585,2585,2585,0
20231110,175200,265399420,2585,2585,2585,2585,0
20231110,175100,265399420,2585,2585,2585,2585,0
20231110,175000,265399420,2585,2585,2585,2585,0
20231110,174900,265399420,2585,2585,2585,2585,0
20231110,174800,265399420,2585,2585,2585,2585,0
20231110,174700,265399420,2585,2585,2585,2585,0
20231110,174600,265399420,2585,2585,2585,2585,0
20231110,174500,265399420,2585,2585,2585,2585,0
20231110,174400,265399420,2585,2585,2585,2585,0
20231110,174300,265399420,2585,2585,2585,2585,0
20231110,174200,265399420,2585,2585,2585,2585,0
20231110,174100,265399420,2585,2585,2585,2585,0
20231110,174000,265399420,2585,2585,2585,2585,0
20231110,173900,265399420,2585,2585,2585,2585,0
20231110,173800,265399420,2585,2585,2585,2585,0
20231110,173700,265399420,2585,2585,2585,2585,0
20231110,173600,265399420,2585,2585,2585,2585,0
20231110,173500,265399420,2585,2585,2585,2585,0
20231110,173400,265399420,2585,2585,2585,2585,0
20231110,173300,265399420,2585,2585,2585,2585,0
20231110,173200,265399420,2585,2585,2585,2585,0
20231110,173100,265399420,2585,2585,2585,2585,0
20231110,173000,265399420,2585,2585,2585,2585,0
20231110,172900,265399420,2585,2585,2585,2585,0
20231110,172800,265399420,2585,2585,2585,2585,1908
20231110,172700,265399420,2585,2585,2585,2585,0
20231110,172600,265399420,2585,2585,2585,2585,0
20231110,172500,265399420,2585,2585,2585,2585,0
20231110,172400,265399420,2585,2585,2585,2585,0
20231110,172300,265399420,2585,2585,2585,2585,0
20231110,172200,265399420,2585,2585,2585,2585,0
20231110,172100,265399420,2585,2585,2585,2585,0
20231110,172000,265399420,2585,2585,2585,2585,0
20231110,171900,265399420,2585,2585,2585,2585,0
20231110,171800,265399420,2585,2585,2585,2585,0
20231110,171700,265399420,2585,2585,2585,2585,0
20231110,171600,265399420,2585,2585,2585,2585,0
20231110,171500,265399420,2585,2585,2585,2585,0
20231110,171400,265399420,2585,2585,2585,2585,0
20231110,171300,265399420,2585,2585,2585,2585,0
20231110,171200,265399420,2585,2585,2585,2585,0
20231110,171100,265399420,2585,2585,2585,2585,0
20231110,171000,265399420,2585,2585,2585,2585,0
20231110,170900,265399420,2585,2585,2585,2585,0
20231110,170800,265399420,2585,2585,2585,2585,0
20231110,170700,265399420,2585,2585,2585,2585,0
20231110,170600,265399420,2585,2585,2585,2585,0
20231110,170500,265399420,2585,2585,2585,2585,0
20231110,170400,265399420,2585,2585,2585,2585,0
20231110,170300,265399420,2585,2585,2585,2585,0
20231110,170200,265399420,2585,2585,2585,2585,0
20231110,170100,265399420,2585,2585,2585,2585,0
20231110,170000,265399420,2585,2585,2585,2585,0
20231110,165900,265399420,2585,2585,2585,2585,0
20231110,165800,265399420,2585,2585,2585,2585,1908
20231110,165700,265399420,2585,2585,2585,2585,0
20231110,165600,265399420,2585,2585,2585,2585,0
20231110,165500,265399420,2585,2585,2585,2585,0
20231110,165400,265399420,2585,2585,2585,2585,0
20231110,165300,265399420,2585,2585,2585,2585,0
20231110,165200,265399420,2585,2585,2585,2585,0
20231110,165100,265399420,2585,2585,2585,2585,0
20231110,165000,265399420,2585,2585,2585,2585,0
20231110,164900,265399420,2585,2585,2585,2585,0
20231110,164800,265399420,2585,2585,2585,2585,0
20231110,164700,265399420,2585,2585,2585,2585,0
20231110,164600,265399420,2585,2585,2585,2585,0
20231110,164500,265399420,2585,2585,2585,2585,0
20231110,164400,265399420,2585,2585,2585,2585,0
20231110,164300,265399420,2585,2585,2585,2585,0
20231110,164200,265399420,2585,2585,2585,2585,0
20231110,164100,265399420,2585,2585,2585,2585,0
20231110,164000,265399420,2585,2585,2585,2585,0
20231110,163900,265399420,2585,2585,2585,2585,0
20231110,163800,265399420,2585,2585,2585,2585,0
20231110,163700,265399420,2585,2585,2585,2585,0
20231110,163600,265399420,2585,2585,2585,2585,0
20231110,163500,265399420,2585,2585,2585,2585,0
20231110,163400,265399420,2585,2585,2585,2585,0
20231110,163300,265399420,2585,2585,2585,2585,0
20231110,163200,265399420,2585,2585,2585,2585,0
20231110,163100,265399420,2585,2585,2585,2585,0
20231110,163000,265399420,2585,2585,2585,2585,0
20231110,162900,265399420,2585,2585,2585,2585,0
20231110,162800,265399420,2585,2585,2585,2585,1908
20231110,162700,265399420,2585,2585,2585,2585,0
20231110,162600,265399420,2585,2585,2585,2585,0
20231110,162500,265399420,2585,2585,2585,2585,0
20231110,162400,265399420,2585,2585,2585,2585,0
20231110,162300,265399420,2585,2585,2585,2585,0
20231110,162200,265399420,2585,2585,2585,2585,0
20231110,162100,265399420,2585,2585,2585,2585,0
20231110,162000,265399420,2585,2585,2585,2585,0
20231110,161900,265399420,2585,2585,2585,2585,0
20231110,161800,265399420,2585,2585,2585,2585,0
20231110,161700,265399420,2585,2585,2585,2585,0
20231110,161600,265399420,2585,2585,2585,2585,0
20231110,161500,265399420,2585,2585,2585,2585,0
20231110,161400,265399420,2585,2585,2585,2585,0
20231110,161300,265399420,2585,2585,2585,2585,0
20231110,161200,265399420,2585,2585,2585,2585,0
20231110,161100,265399420,2585,2585,2585,2585,0
20231110,161000,265399420,2585,2585,2585,2585,0
20231110,160900,265399420,2585,2585,2585,2585,0
20231110,160800,265399420,2585,2585,2585,2585,0
20231110,160700,265399420,2585,2585,2585,2585,0
20231110,160600,265399420,2585,2585,2585,2585,0
20231110,160500,265399420,2585,2585,2585,2585,0
20231110,160400,265399420,2585,2585,2585,2585,0
20231110,160300,265399420,2585,2585,2585,2585,0
20231110,160200,265399420,2585,2585,2585,2585,0
20231110,160100,265399420,2585,2585,2585,2585,0
20231110,160000,265399420,2585,2585,2585,2585,0
20231110,155900,265399420,2585,2585,2585,2585,0
20231110,155800,265399420,2585,2585,2585,2585,1908
20231110,155700,265399420,2585,2585,2585,2585,0
20231110,155600,265399420,2585,2585,2585,2585,0
20231110,155500,265399420,2585,2585,2585,2585,0
20231110,155400,265399420,2585,2585,2585,2585,0
20231110,155300,265399420,2585,2585,2585,2585,0
20231110,155200,265399420,2585,2585,2585,2585,0
20231110,155100,265399420,2585,2585,2585,2585,0
20231110,155000,265399420,2585,2585,2585,2585,0
20231110,154900,265399420,2585,2585,2585,2585,0
20231110,154800,265399420,2585,2585,2585,2585,0
20231110,154700,265399420,2585,2585,2585,2585,0
20231110,154600,265399420,2585,2585,2585,2585,0
20231110,154500,265399420,2585,2585,2585,2585,0
20231110,154400,265399420,2585,2585,2585,2585,0
20231110,154300,265399420,2585,2585,2585,2585,0
20231110,154200,265399420,2585,2585,2585,2585,0
20231110,154100,265399420,2585,2585,2585,2585,0
20231110,154000,265399420,2585,2585,2585,2585,0
20231110,153900,265399420,2585,2585,2585,2585,0
20231110,153800,265399420,2585,2585,2585,2585,0
20231110,153700,265399420,2585,2585,2585,2585,0
20231110,153600,265399420,2585,2585,2585,2585,0
20231110,153500,265399420,2585,2585,2585,2585,0
20231110,153400,265399420,2585,2585,2585,2585,0
20231110,153300,265399420,2585,2585,2585,2585,0
20231110,153200,265399420,2585,2585,2585,2585,0
20231110,153100,265399420,2585,2585,2585,2585,0
20231110,153000,265399420,2585,2585,2585,2585,1908
20231110,152900,260467240,2575,2575,2575,2575,0
20231110,152800,260467240,2575,2575,2575,2575,0
20231110,152700,260467240,2575,2575,2575,2575,0
20231110,152600,260467240,2575,2575,2575,2575,0
20231110,152500,260467240,2575,2575,2575,2575,0
20231110,152400,260467240,2575,2575,2575,2575,0
20231110,152300,260467240,2575,2575,2575,2575,0
20231110,152200,260467240,2575,2575,2575,2575,0
20231110,152100,260467240,2575,2575,2575,2575,0
20231110,152000,260467240,2575,2575,2575,2575,0
20231110,151900,260467240,2575,2580,2580,2575,209
20231110,151800,259928060,2580,2580,2580,2565,3012
20231110,151700,252197110,2570,2580,2580,2570,104
20231110,151600,251929750,2570,2570,2580,2570,118
20231110,151500,251626370,2570,2570,2575,2570,2992
20231110,151400,243932055,2570,2580,2580,2570,4753
20231110,151300,231702815,2580,2580,2580,2580,1243
20231110,151200,228495875,2580,2580,2585,2580,33
20231110,151100,228410630,2580,2580,2580,2580,12
20231110,151000,228379670,2580,2580,2585,2580,60
20231110,150900,228224825,2585,2580,2585,2580,14
20231110,150800,228188665,2580,2580,2580,2580,6
20231110,150700,228173185,2585,2580,2585,2580,29
20231110,150600,228098340,2580,2580,2580,2580,1463
20231110,150500,224323800,2580,2580,2580,2580,136
20231110,150400,223972920,2580,2580,2580,2580,24
20231110,150300,223911000,2580,2580,2580,2580,18
20231110,150200,223864560,2580,2580,2580,2580,0
20231110,150100,223864560,2580,2580,2580,2580,18
20231110,150000,223818120,2580,2580,2585,2580,62
20231110,145900,223658060,2580,2580,2580,2580,398
20231110,145800,222631220,2585,2580,2585,2580,53
20231110,145700,222494275,2580,2580,2580,2580,12
20231110,145600,222463315,2580,2585,2585,2580,7
20231110,145500,222445250,2580,2580,2580,2580,12
20231110,145400,222414290,2580,2580,2580,2580,12
20231110,145300,222383330,2580,2580,2580,2580,0
20231110,145200,222383330,2580,2580,2580,2580,6
20231110,145100,222367850,2580,2580,2580,2580,6
20231110,145000,222352370,2580,2585,2585,2580,529
20231110,144900,220984935,2585,2585,2585,2585,10
20231110,144800,220959085,2585,2585,2590,2585,219
20231110,144700,220392820,2585,2585,2585,2585,6
20231110,144600,220377310,2585,2585,2585,2585,38
20231110,144500,220279080,2585,2580,2585,2580,20
20231110,144400,220227460,2580,2580,2580,2580,12
20231110,144300,220196500,2580,2580,2580,2580,7
20231110,144200,220178440,2580,2580,2580,2580,12
20231110,144100,220147480,2585,2585,2585,2585,267
20231110,144000,219457285,2585,2585,2585,2585,6
20231110,143900,219441775,2590,2590,2590,2590,0
20231110,143800,219441775,2590,2590,2590,2590,819
20231110,143700,217320565,2590,2590,2590,2590,12
20231110,143600,217289485,2590,2590,2590,2590,6
20231110,143500,217273945,2600,2590,2600,2590,496
20231110,143400,215989295,2595,2595,2595,2590,114
20231110,143300,215693495,2600,2600,2600,2600,110
20231110,143200,215407495,2590,2590,2590,2590,6
20231110,143100,215391955,2590,2590,2590,2590,0
20231110,143000,215391955,2590,2590,2590,2590,30
20231110,142900,215314255,2590,2590,2590,2590,38
20231110,142800,215215835,2595,2595,2595,2595,15
20231110,142700,215176910,2600,2600,2600,2600,28
20231110,142600,215104110,2595,2595,2595,2595,6
20231110,142500,215088540,2595,2595,2595,2595,10
20231110,142400,215062590,2590,2590,2590,2590,0
20231110,142300,215062590,2590,2590,2590,2590,12
20231110,142200,215031510,2590,2590,2590,2590,14
20231110,142100,214995250,2590,2590,2590,2590,0
20231110,142000,214995250,2590,2600,2600,2590,273
20231110,141900,214287875,2595,2600,2600,2595,1089
20231110,141800,211461900,2600,2600,2600,2600,0
20231110,141700,211461900,2600,2600,2600,2600,0
20231110,141600,211461900,2600,2600,2600,2600,0
20231110,141500,211461900,2600,2600,2600,2600,206
20231110,141400,210926300,2620,2620,2620,2620,0
20231110,141300,210926300,2620,2620,2620,2620,0
20231110,141200,210926300,2620,2615,2620,2605,14
20231110,141100,210889735,2615,2615,2620,2615,3
20231110,141000,210881885,2600,2600,2600,2600,0
20231110,140900,210881885,2600,2600,2600,2600,0
20231110,140800,210881885,2600,2595,2600,2595,2495
20231110,140700,204402360,2595,2595,2595,2595,0
20231110,140600,204402360,2595,2595,2595,2595,6
20231110,140500,204386790,2590,2590,2590,2590,2
20231110,140400,204381610,2590,2590,2590,2590,0
20231110,140300,204381610,2590,2590,2590,2590,0
20231110,140200,204381610,2590,2590,2590,2590,0
20231110,140100,204381610,2590,2590,2590,2590,178
20231110,140000,203920590,2590,2590,2590,2590,0
20231110,135900,203920590,2590,2590,2590,2590,0
20231110,135800,203920590,2590,2590,2590,2590,8
20231110,135700,203899870,2590,2590,2590,2590,1
20231110,135600,203897280,2590,2590,2590,2590,0
20231110,135500,203897280,2590,2590,2590,2590,0
20231110,135400,203897280,2590,2590,2590,2590,0
20231110,135300,203897280,2590,2590,2590,2590,120
20231110,135200,203586480,2590,2590,2590,2590,1
20231110,135100,203583890,2585,2585,2585,2585,0
20231110,135000,203583890,2585,2585,2585,2585,0
20231110,134900,203583890,2585,2585,2585,2585,0
20231110,134800,203583890,2585,2585,2585,2585,0
20231110,134700,203583890,2585,2600,2600,2585,3
20231110,134600,203576105,2595,2590,2595,2590,44
20231110,134500,203462055,2600,2595,2600,2585,452
20231110,134400,202289135,2595,2590,2635,2590,5179
20231110,134300,188817310,2580,2580,2580,2580,0
20231110,134200,188817310,2580,2580,2580,2580,143
20231110,134100,188448370,2580,2580,2580,2580,0
20231110,134000,188448370,2580,2580,2580,2580,0
20231110,133900,188448370,2580,2580,2580,2580,26
20231110,133800,188381290,2580,2580,2580,2580,26
20231110,133700,188314210,2580,2580,2580,2580,0
20231110,133600,188314210,2580,2590,2590,2580,138
20231110,133500,187957140,2590,2590,2590,2590,0
20231110,133400,187957140,2590,2590,2590,2590,0
20231110,133300,187957140,2590,2590,2590,2590,0
20231110,133200,187957140,2590,2590,2590,2590,0
20231110,133100,187957140,2590,2585,2590,2585,57
20231110,133000,187809570,2590,2590,2590,2590,55
20231110,132900,187667120,2590,2590,2590,2575,355
20231110,132800,186752230,2585,2580,2585,2580,19
20231110,132700,186703140,2580,2580,2580,2575,37
20231110,132600,186607830,2580,2580,2580,2580,0
20231110,132500,186607830,2580,2580,2580,2580,6
20231110,132400,186592350,2590,2590,2590,2590,0
20231110,132300,186592350,2590,2590,2590,2590,0
20231110,132200,186592350,2590,2590,2590,2590,39
20231110,132100,186491340,2585,2585,2585,2585,0
20231110,132000,186491340,2585,2585,2590,2585,394
20231110,131900,185470900,2585,2585,2585,2585,11
20231110,131800,185442465,2585,2580,2585,2580,5
20231110,131700,185429560,2580,2580,2585,2580,3
20231110,131600,185421815,2580,2580,2580,2580,0
20231110,131500,185421815,2580,2580,2580,2580,52
20231110,131400,185287655,2580,2580,2580,2580,0
20231110,131300,185287655,2580,2580,2580,2580,0
20231110,131200,185287655,2580,2580,2580,2580,1
20231110,131100,185285075,2580,2580,2580,2580,1
20231110,131000,185282495,2580,2580,2580,2580,0
20231110,130900,185282495,2580,2580,2580,2580,4
20231110,130800,185272175,2580,2580,2580,2580,8
20231110,130700,185251535,2580,2585,2585,2580,3988
20231110,130600,174961955,2585,2585,2585,2585,17
20231110,130500,174918010,2585,2585,2585,2585,8
20231110,130400,174897330,2580,2580,2580,2580,0
20231110,130300,174897330,2580,2580,2580,2580,26
20231110,130200,174830250,2580,2580,2580,2580,0
20231110,130100,174830250,2580,2580,2580,2580,0
20231110,130000,174830250,2580,2580,2580,2580,0
20231110,125900,174830250,2580,2580,2580,2580,100
20231110,125800,174572250,2580,2580,2585,2580,62
20231110,125700,174412240,2585,2585,2590,2585,1830
20231110,125600,169681190,2585,2585,2585,2585,0
20231110,125500,169681190,2585,2585,2585,2585,0
20231110,125400,169681190,2585,2585,2585,2585,26
20231110,125300,169613980,2595,2590,2595,2585,2005
20231110,125200,164424190,2590,2590,2590,2590,0
20231110,125100,164424190,2590,2590,2590,2590,0
20231110,125000,164424190,2590,2590,2590,2590,664
20231110,124900,162704430,2590,2590,2590,2590,90
20231110,124800,162471330,2590,2590,2590,2590,0
20231110,124700,162471330,2590,2590,2590,2590,0
20231110,124600,162471330,2590,2590,2590,2590,0
20231110,124500,162471330,2590,2590,2590,2590,87
20231110,124400,162246000,2585,2585,2585,2585,0
20231110,124300,162246000,2585,2585,2585,2585,26
20231110,124200,162178790,2585,2585,2585,2585,0
20231110,124100,162178790,2585,2585,2585,2585,26
20231110,124000,162111580,2590,2590,2590,2590,0
20231110,123900,162111580,2590,2590,2590,2590,0
20231110,123800,162111580,2590,2590,2590,2590,11
20231110,123700,162083090,2590,2590,2590,2590,13
20231110,123600,162049420,2590,2590,2590,2590,0
20231110,123500,162049420,2590,2585,2590,2585,54
20231110,123400,161909780,2590,2590,2590,2590,0
20231110,123300,161909780,2590,2590,2590,2590,218
20231110,123200,161345160,2590,2595,2595,2590,4438
20231110,123100,149850080,2595,2595,2595,2595,0
20231110,123000,149850080,2595,2595,2595,2595,6
20231110,122900,149834510,2595,2595,2595,2595,0
20231110,122800,149834510,2595,2595,2595,2595,0
20231110,122700,149834510,2595,2595,2595,2595,0
20231110,122600,149834510,2595,2595,2595,2595,246
20231110,122500,149196140,2600,2600,2620,2600,171
20231110,122400,148749995,2595,2595,2595,2595,22
20231110,122300,148692905,2590,2595,2595,2590,471
20231110,122200,147470920,2595,2595,2595,2595,0
20231110,122100,147470920,2595,2610,2610,2595,404
20231110,122000,146422480,2610,2610,2610,2610,0
20231110,121900,146422480,2610,2610,2610,2610,0
20231110,121800,146422480,2610,2610,2610,2610,1
20231110,121700,146419870,2605,2605,2605,2605,0
20231110,121600,146419870,2605,2605,2605,2605,20
20231110,121500,146367770,2595,2595,2595,2595,0
20231110,121400,146367770,2595,2595,2595,2595,26
20231110,121300,146300300,2595,2595,2595,2595,0
20231110,121200,146300300,2595,2605,2605,2595,117
20231110,121100,145995775,2595,2595,2595,2595,26
20231110,121000,145928305,2595,2595,2595,2595,0
20231110,120900,145928305,2595,2595,2595,2595,26
20231110,120800,145860835,2595,2595,2595,2595,0
20231110,120700,145860835,2595,2595,2595,2595,0
20231110,120600,145860835,2595,2595,2595,2595,0
20231110,120500,145860835,2595,2595,2595,2595,0
20231110,120400,145860835,2595,2595,2595,2595,26
20231110,120300,145793365,2595,2595,2595,2595,0
20231110,120200,145793365,2595,2595,2595,2595,26
20231110,120100,145725895,2600,2600,2600,2600,0
20231110,120000,145725895,2600,2600,2600,2600,449
20231110,115900,144558495,2605,2605,2605,2605,0
20231110,115800,144558495,2605,2605,2605,2605,0
20231110,115700,144558495,2605,2605,2605,2605,1
20231110,115600,144555890,2600,2600,2600,2600,0
20231110,115500,144555890,2600,2600,2600,2600,26
20231110,115400,144488290,2600,2600,2600,2600,26
20231110,115300,144420690,2600,2600,2600,2600,0
20231110,115200,144420690,2600,2600,2600,2600,0
20231110,115100,144420690,2600,2600,2600,2600,0
20231110,115000,144420690,2600,2600,2600,2600,0
20231110,114900,144420690,2600,2600,2600,2600,0
20231110,114800,144420690,2600,2600,2600,2600,0
20231110,114700,144420690,2600,2600,2600,2595,90
20231110,114600,144186820,2595,2605,2605,2595,910
20231110,114500,141820370,2600,2600,2600,2600,0
20231110,114400,141820370,2600,2600,2600,2600,0
20231110,114300,141820370,2600,2600,2600,2600,26
20231110,114200,141752770,2600,2600,2600,2600,92
20231110,114100,141513570,2600,2600,2600,2600,0
20231110,114000,141513570,2600,2600,2600,2600,26
20231110,113900,141445970,2600,2600,2600,2600,0
20231110,113800,141445970,2600,2600,2600,2600,0
20231110,113700,141445970,2600,2600,2600,2600,26
20231110,113600,141378370,2605,2605,2605,2605,0
20231110,113500,141378370,2605,2605,2605,2605,0
20231110,113400,141378370,2605,2605,2605,2605,0
20231110,113300,141378370,2605,2600,2605,2600,10
20231110,113200,141352345,2600,2600,2600,2600,26
20231110,113100,141284745,2600,2600,2600,2600,0
20231110,113000,141284745,2600,2600,2600,2600,0
20231110,112900,141284745,2600,2600,2600,2600,53
20231110,112800,141146945,2600,2600,2600,2600,0
20231110,112700,141146945,2600,2600,2600,2600,0
20231110,112600,141146945,2600,2600,2600,2600,0
20231110,112500,141146945,2600,2600,2600,2600,951
20231110,112400,138674345,2605,2605,2605,2605,0
20231110,112300,138674345,2605,2605,2605,2605,13
20231110,112200,138640480,2610,2610,2610,2610,0
20231110,112100,138640480,2610,2605,2610,2605,257
20231110,112000,137970930,2605,2605,2605,2605,728
20231110,111900,136074490,2605,2605,2605,2605,0
20231110,111800,136074490,2605,2605,2605,2605,0
20231110,111700,136074490,2605,2605,2605,2605,26
20231110,111600,136006760,2605,2605,2605,2605,26
20231110,111500,135939030,2605,2605,2605,2605,0
20231110,111400,135939030,2605,2605,2605,2605,26
20231110,111300,135871300,2605,2605,2605,2605,0
20231110,111200,135871300,2605,2605,2605,2605,30
20231110,111100,135793150,2600,2605,2605,2600,31
20231110,111000,135712525,2605,2605,2605,2605,0
20231110,110900,135712525,2605,2605,2605,2600,91
20231110,110800,135475730,2605,2605,2605,2605,49
20231110,110700,135348085,2605,2605,2605,2605,26
20231110,110600,135280355,2615,2610,2615,2610,2
20231110,110500,135275130,2605,2610,2610,2605,27
20231110,110400,135204790,2605,2605,2605,2605,52
20231110,110300,135069330,2610,2610,2610,2610,0
20231110,110200,135069330,2610,2610,2610,2610,0
20231110,110100,135069330,2610,2610,2610,2610,27
20231110,110000,134998860,2610,2610,2610,2610,0
20231110,105900,134998860,2610,2610,2610,2610,14
20231110,105800,134962320,2610,2615,2615,2610,726
20231110,105700,133064400,2630,2630,2630,2630,0
20231110,105600,133064400,2630,2630,2630,2630,0
20231110,105500,133064400,2630,2605,2630,2605,34
20231110,105400,132975320,2610,2610,2610,2610,21
20231110,105300,132920510,2600,2610,2610,2600,9
20231110,105200,132897070,2610,2605,2610,2600,54
20231110,105100,132756380,2610,2610,2610,2610,5
20231110,105000,132743330,2605,2605,2605,2605,0
20231110,104900,132743330,2605,2605,2605,2605,1
20231110,104800,132740725,2605,2605,2605,2600,380
20231110,104700,131752670,2595,2595,2595,2595,0
20231110,104600,131752670,2595,2595,2595,2595,0
20231110,104500,131752670,2595,2595,2595,2595,0
20231110,104400,131752670,2595,2610,2610,2595,228
20231110,104300,131159535,2605,2605,2605,2605,0
20231110,104200,131159535,2605,2605,2605,2605,0
20231110,104100,131159535,2605,2605,2605,2605,0
20231110,104000,131159535,2605,2605,2605,2605,0
20231110,103900,131159535,2605,2605,2605,2605,0
20231110,103800,131159535,2605,2605,2605,2605,0
20231110,103700,131159535,2605,2605,2605,2605,10
20231110,103600,131133485,2605,2605,2605,2605,83
20231110,103500,130917270,2630,2630,2630,2630,0
20231110,103400,130917270,2630,2625,2630,2625,73
20231110,103300,130725450,2620,2625,2625,2620,272
20231110,103200,130011720,2625,2625,2625,2625,0
20231110,103100,130011720,2625,2630,2630,2625,408
20231110,103000,128940710,2635,2635,2635,2635,562
20231110,102900,127459840,2630,2630,2630,2630,0
20231110,102800,127459840,2630,2630,2630,2630,156
20231110,102700,127049560,2630,2625,2630,2625,1398
20231110,102600,123372870,2620,2620,2620,2620,180
20231110,102500,122901270,2620,2620,2620,2620,220
20231110,102400,122324870,2620,2600,2620,2600,264
20231110,102300,121633210,2620,2620,2620,2620,0
20231110,102200,121633210,2620,2620,2620,2620,0
20231110,102100,121633210,2620,2605,2620,2600,996
20231110,102000,119026345,2605,2615,2615,2605,105
20231110,101900,118752470,2630,2630,2630,2630,0
20231110,101800,118752470,2630,2630,2630,2630,1071
20231110,101700,115935740,2620,2620,2620,2620,15
20231110,101600,115896440,2625,2625,2625,2625,30
20231110,101500,115817690,2630,2630,2630,2630,0
20231110,101400,115817690,2630,2630,2630,2630,490
20231110,101300,114528990,2605,2605,2605,2605,182
20231110,101200,114054880,2605,2620,2620,2605,191
20231110,101100,113557175,2620,2630,2630,2620,165
20231110,101000,113123275,2625,2625,2625,2625,376
20231110,100900,112136275,2620,2620,2620,2620,0
20231110,100800,112136275,2620,2615,2620,2615,266
20231110,100700,111439970,2610,2610,2610,2585,690
20231110,100600,109650920,2605,2585,2605,2585,35
20231110,100500,109559805,2585,2585,2585,2585,0
20231110,100400,109559805,2585,2585,2585,2585,13
20231110,100300,109526200,2590,2595,2610,2580,1569
20231110,100200,105456970,2595,2595,2595,2595,1
20231110,100100,105454375,2610,2610,2610,2610,101
20231110,100000,105190765,2610,2605,2610,2605,107
20231110,095900,104911505,2605,2610,2610,2605,9
20231110,095800,104888040,2615,2610,2615,2610,109
20231110,095700,104603045,2610,2605,2610,2605,109
20231110,095600,104318600,2595,2595,2595,2595,126
20231110,095500,103991630,2590,2590,2590,2590,0
20231110,095400,103991630,2590,2590,2590,2590,30
20231110,095300,103913930,2595,2595,2595,2595,26
20231110,095200,103846460,2610,2595,2610,2595,250
20231110,095100,103195565,2580,2590,2590,2580,330
20231110,095000,102342625,2575,2570,2575,2570,528
20231110,094900,100983275,2570,2570,2570,2570,10
20231110,094800,100957575,2565,2565,2565,2565,172
20231110,094700,100516395,2565,2570,2570,2565,116
20231110,094600,100218805,2570,2570,2570,2570,5
20231110,094500,100205955,2575,2575,2575,2575,334
20231110,094400,99345905,2575,2575,2575,2555,5349
20231110,094300,85652175,2575,2575,2575,2575,0
20231110,094200,85652175,2575,2575,2575,2575,303
20231110,094100,84871950,2575,2575,2575,2575,5
20231110,094000,84859075,2575,2575,2575,2575,4
20231110,093900,84848775,2580,2580,2580,2580,0
20231110,093800,84848775,2580,2580,2580,2580,0
20231110,093700,84848775,2580,2570,2580,2560,5625
20231110,093600,70425705,2570,2575,2575,2565,5176
20231110,093500,57120590,2575,2580,2580,2575,137
20231110,093400,56767810,2570,2575,2580,2570,334
20231110,093300,55907785,2590,2590,2590,2590,16
20231110,093200,55866345,2590,2590,2590,2580,3245
20231110,093100,47487710,2595,2590,2595,2585,44
20231110,093000,47373855,2590,2590,2590,2590,297
20231110,092900,46604625,2585,2590,2590,2585,19
20231110,092800,46555505,2590,2590,2590,2590,0
20231110,092700,46555505,2590,2590,2590,2590,3
20231110,092600,46547735,2590,2585,2590,2585,140
20231110,092500,46185785,2590,2585,2590,2585,543
20231110,092400,44781120,2590,2590,2590,2590,1
20231110,092300,44778530,2590,2590,2590,2590,0
20231110,092200,44778530,2590,2580,2590,2580,1210
20231110,092100,41656630,2580,2590,2590,2580,221
20231110,092000,41086120,2585,2610,2610,2585,1472
20231110,091900,37269745,2610,2585,2685,2585,966
20231110,091800,34736650,2585,2585,2590,2585,323
20231110,091700,33901640,2585,2610,2610,2585,610
20231110,091600,32323195,2595,2605,2610,2595,2626
20231110,091500,25496870,2610,2615,2615,2610,59
20231110,091400,25342850,2620,2615,2625,2615,25
20231110,091300,25277440,2615,2615,2615,2615,471
20231110,091200,24045775,2615,2615,2615,2615,16
20231110,091100,24003935,2615,2615,2615,2615,35
20231110,091000,23912410,2620,2615,2620,2615,422
20231110,090900,22808110,2620,2605,2620,2605,223
20231110,090800,22225020,2615,2635,2635,2615,5504
20231110,090700,7820305,2660,2660,2660,2660,555
20231110,090600,6344005,2635,2640,2640,2635,434
20231110,090500,5199585,2665,2665,2665,2665,0
20231110,090400,5199585,2665,2665,2665,2665,187
20231110,090300,4701230,2665,2665,2665,2665,0
20231110,090200,4701230,2665,2670,2680,2665,714
20231110,090100,2788230,2685,2680,2685,2680,417
20231110,090000,1668590,2715,2680,2715,2675,616