KissMeData/058820/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,193600,579567705,2130,2130,2130,2130,13639
20231110,193500,579567705,2130,2130,2130,2130,0
20231110,193400,579567705,2130,2130,2130,2130,0
20231110,193300,579567705,2130,2130,2130,2130,0
20231110,193200,579567705,2130,2130,2130,2130,0
20231110,193100,579567705,2130,2130,2130,2130,0
20231110,193000,579567705,2130,2130,2130,2130,0
20231110,192900,579567705,2130,2130,2130,2130,0
20231110,192800,579567705,2130,2130,2130,2130,0
20231110,192700,579567705,2130,2130,2130,2130,0
20231110,192600,579567705,2130,2130,2130,2130,0
20231110,192500,579567705,2130,2130,2130,2130,0
20231110,192400,579567705,2130,2130,2130,2130,0
20231110,192300,579567705,2130,2130,2130,2130,0
20231110,192200,579567705,2130,2130,2130,2130,0
20231110,192100,579567705,2130,2130,2130,2130,0
20231110,192000,579567705,2130,2130,2130,2130,0
20231110,191900,579567705,2130,2130,2130,2130,0
20231110,191800,579567705,2130,2130,2130,2130,0
20231110,191700,579567705,2130,2130,2130,2130,0
20231110,191600,579567705,2130,2130,2130,2130,0
20231110,191500,579567705,2130,2130,2130,2130,0
20231110,191400,579567705,2130,2130,2130,2130,0
20231110,191300,579567705,2130,2130,2130,2130,0
20231110,191200,579567705,2130,2130,2130,2130,0
20231110,191100,579567705,2130,2130,2130,2130,0
20231110,191000,579567705,2130,2130,2130,2130,0
20231110,190900,579567705,2130,2130,2130,2130,0
20231110,190800,579567705,2130,2130,2130,2130,0
20231110,190700,579567705,2130,2130,2130,2130,0
20231110,190600,579567705,2130,2130,2130,2130,13639
20231110,190500,579567705,2130,2130,2130,2130,0
20231110,190400,579567705,2130,2130,2130,2130,0
20231110,190300,579567705,2130,2130,2130,2130,0
20231110,190200,579567705,2130,2130,2130,2130,0
20231110,190100,579567705,2130,2130,2130,2130,0
20231110,190000,579567705,2130,2130,2130,2130,0
20231110,185900,579567705,2130,2130,2130,2130,0
20231110,185800,579567705,2130,2130,2130,2130,0
20231110,185700,579567705,2130,2130,2130,2130,0
20231110,185600,579567705,2130,2130,2130,2130,0
20231110,185500,579567705,2130,2130,2130,2130,0
20231110,185400,579567705,2130,2130,2130,2130,0
20231110,185300,579567705,2130,2130,2130,2130,0
20231110,185200,579567705,2130,2130,2130,2130,0
20231110,185100,579567705,2130,2130,2130,2130,0
20231110,185000,579567705,2130,2130,2130,2130,0
20231110,184900,579567705,2130,2130,2130,2130,0
20231110,184800,579567705,2130,2130,2130,2130,0
20231110,184700,579567705,2130,2130,2130,2130,0
20231110,184600,579567705,2130,2130,2130,2130,0
20231110,184500,579567705,2130,2130,2130,2130,0
20231110,184400,579567705,2130,2130,2130,2130,0
20231110,184300,579567705,2130,2130,2130,2130,0
20231110,184200,579567705,2130,2130,2130,2130,0
20231110,184100,579567705,2130,2130,2130,2130,0
20231110,184000,579567705,2130,2130,2130,2130,0
20231110,183900,579567705,2130,2130,2130,2130,0
20231110,183800,579567705,2130,2130,2130,2130,0
20231110,183700,579567705,2130,2130,2130,2130,0
20231110,183600,579567705,2130,2130,2130,2130,13639
20231110,183500,579567705,2130,2130,2130,2130,0
20231110,183400,579567705,2130,2130,2130,2130,0
20231110,183300,579567705,2130,2130,2130,2130,0
20231110,183200,579567705,2130,2130,2130,2130,0
20231110,183100,579567705,2130,2130,2130,2130,0
20231110,183000,579567705,2130,2130,2130,2130,0
20231110,182900,579567705,2130,2130,2130,2130,0
20231110,182800,579567705,2130,2130,2130,2130,0
20231110,182700,579567705,2130,2130,2130,2130,0
20231110,182600,579567705,2130,2130,2130,2130,0
20231110,182500,579567705,2130,2130,2130,2130,0
20231110,182400,579567705,2130,2130,2130,2130,0
20231110,182300,579567705,2130,2130,2130,2130,0
20231110,182200,579567705,2130,2130,2130,2130,0
20231110,182100,579567705,2130,2130,2130,2130,0
20231110,182000,579567705,2130,2130,2130,2130,0
20231110,181900,579567705,2130,2130,2130,2130,0
20231110,181800,579567705,2130,2130,2130,2130,0
20231110,181700,579567705,2130,2130,2130,2130,0
20231110,181600,579567705,2130,2130,2130,2130,0
20231110,181500,579567705,2130,2130,2130,2130,0
20231110,181400,579567705,2130,2130,2130,2130,0
20231110,181300,579567705,2130,2130,2130,2130,0
20231110,181200,579567705,2130,2130,2130,2130,0
20231110,181100,579567705,2130,2130,2130,2130,0
20231110,181000,579567705,2130,2130,2130,2130,0
20231110,180900,579567705,2130,2130,2130,2130,0
20231110,180800,579567705,2130,2130,2130,2130,0
20231110,180700,579567705,2130,2130,2130,2130,0
20231110,180600,579567705,2130,2130,2130,2130,13639
20231110,180500,579567705,2130,2130,2130,2130,0
20231110,180400,579567705,2130,2130,2130,2130,0
20231110,180300,579567705,2130,2130,2130,2130,0
20231110,180200,579567705,2130,2130,2130,2130,0
20231110,180100,579567705,2130,2130,2130,2130,0
20231110,180000,579567705,2130,2130,2130,2130,0
20231110,175900,579567705,2130,2130,2130,2130,0
20231110,175800,579567705,2130,2130,2130,2130,0
20231110,175700,579567705,2130,2130,2130,2130,0
20231110,175600,579567705,2130,2130,2130,2130,0
20231110,175500,579567705,2130,2130,2130,2130,0
20231110,175400,579567705,2130,2130,2130,2130,0
20231110,175300,579567705,2130,2130,2130,2130,0
20231110,175200,579567705,2130,2130,2130,2130,0
20231110,175100,579567705,2130,2130,2130,2130,0
20231110,175000,579567705,2130,2130,2130,2130,0
20231110,174900,579567705,2130,2130,2130,2130,0
20231110,174800,579567705,2130,2130,2130,2130,0
20231110,174700,579567705,2130,2130,2130,2130,0
20231110,174600,579567705,2130,2130,2130,2130,0
20231110,174500,579567705,2130,2130,2130,2130,0
20231110,174400,579567705,2130,2130,2130,2130,0
20231110,174300,579567705,2130,2130,2130,2130,0
20231110,174200,579567705,2130,2130,2130,2130,0
20231110,174100,579567705,2130,2130,2130,2130,0
20231110,174000,579567705,2130,2130,2130,2130,0
20231110,173900,579567705,2130,2130,2130,2130,0
20231110,173800,579567705,2130,2130,2130,2130,0
20231110,173700,579567705,2130,2130,2130,2130,0
20231110,173600,579567705,2130,2130,2130,2130,13639
20231110,173500,579567705,2130,2130,2130,2130,0
20231110,173400,579567705,2130,2130,2130,2130,0
20231110,173300,579567705,2130,2130,2130,2130,0
20231110,173200,579567705,2130,2130,2130,2130,0
20231110,173100,579567705,2130,2130,2130,2130,0
20231110,173000,579567705,2130,2130,2130,2130,0
20231110,172900,579567705,2130,2130,2130,2130,0
20231110,172800,579567705,2130,2130,2130,2130,0
20231110,172700,579567705,2130,2130,2130,2130,0
20231110,172600,579567705,2130,2130,2130,2130,0
20231110,172500,579567705,2130,2130,2130,2130,0
20231110,172400,579567705,2130,2130,2130,2130,0
20231110,172300,579567705,2130,2130,2130,2130,0
20231110,172200,579567705,2130,2130,2130,2130,0
20231110,172100,579567705,2130,2130,2130,2130,0
20231110,172000,579567705,2130,2130,2130,2130,0
20231110,171900,579567705,2130,2130,2130,2130,0
20231110,171800,579567705,2130,2130,2130,2130,0
20231110,171700,579567705,2130,2130,2130,2130,0
20231110,171600,579567705,2130,2130,2130,2130,0
20231110,171500,579567705,2130,2130,2130,2130,0
20231110,171400,579567705,2130,2130,2130,2130,0
20231110,171300,579567705,2130,2130,2130,2130,0
20231110,171200,579567705,2130,2130,2130,2130,0
20231110,171100,579567705,2130,2130,2130,2130,0
20231110,171000,579567705,2130,2130,2130,2130,0
20231110,170900,579567705,2130,2130,2130,2130,0
20231110,170800,579567705,2130,2130,2130,2130,0
20231110,170700,579567705,2130,2130,2130,2130,0
20231110,170600,579567705,2130,2130,2130,2130,13639
20231110,170500,579567705,2130,2130,2130,2130,0
20231110,170400,579567705,2130,2130,2130,2130,0
20231110,170300,579567705,2130,2130,2130,2130,0
20231110,170200,579567705,2130,2130,2130,2130,0
20231110,170100,579567705,2130,2130,2130,2130,0
20231110,170000,579567705,2130,2130,2130,2130,0
20231110,165900,579567705,2130,2130,2130,2130,0
20231110,165800,579567705,2130,2130,2130,2130,0
20231110,165700,579567705,2130,2130,2130,2130,0
20231110,165600,579567705,2130,2130,2130,2130,0
20231110,165500,579567705,2130,2130,2130,2130,0
20231110,165400,579567705,2130,2130,2130,2130,0
20231110,165300,579567705,2130,2130,2130,2130,0
20231110,165200,579567705,2130,2130,2130,2130,0
20231110,165100,579567705,2130,2130,2130,2130,0
20231110,165000,579567705,2130,2130,2130,2130,0
20231110,164900,579567705,2130,2130,2130,2130,0
20231110,164800,579567705,2130,2130,2130,2130,0
20231110,164700,579567705,2130,2130,2130,2130,0
20231110,164600,579567705,2130,2130,2130,2130,0
20231110,164500,579567705,2130,2130,2130,2130,0
20231110,164400,579567705,2130,2130,2130,2130,0
20231110,164300,579567705,2130,2130,2130,2130,0
20231110,164200,579567705,2130,2130,2130,2130,0
20231110,164100,579567705,2130,2130,2130,2130,0
20231110,164000,579567705,2130,2130,2130,2130,0
20231110,163900,579567705,2130,2130,2130,2130,0
20231110,163800,579567705,2130,2130,2130,2130,0
20231110,163700,579567705,2130,2130,2130,2130,0
20231110,163600,579567705,2130,2130,2130,2130,13639
20231110,163500,579567705,2130,2130,2130,2130,0
20231110,163400,579567705,2130,2130,2130,2130,0
20231110,163300,579567705,2130,2130,2130,2130,0
20231110,163200,579567705,2130,2130,2130,2130,0
20231110,163100,579567705,2130,2130,2130,2130,0
20231110,163000,579567705,2130,2130,2130,2130,0
20231110,162900,579567705,2130,2130,2130,2130,0
20231110,162800,579567705,2130,2130,2130,2130,0
20231110,162700,579567705,2130,2130,2130,2130,0
20231110,162600,579567705,2130,2130,2130,2130,0
20231110,162500,579567705,2130,2130,2130,2130,0
20231110,162400,579567705,2130,2130,2130,2130,0
20231110,162300,579567705,2130,2130,2130,2130,0
20231110,162200,579567705,2130,2130,2130,2130,0
20231110,162100,579567705,2130,2130,2130,2130,0
20231110,162000,579567705,2130,2130,2130,2130,0
20231110,161900,579567705,2130,2130,2130,2130,0
20231110,161800,579567705,2130,2130,2130,2130,0
20231110,161700,579567705,2130,2130,2130,2130,0
20231110,161600,579567705,2130,2130,2130,2130,0
20231110,161500,579567705,2130,2130,2130,2130,0
20231110,161400,579567705,2130,2130,2130,2130,0
20231110,161300,579567705,2130,2130,2130,2130,0
20231110,161200,579567705,2130,2130,2130,2130,0
20231110,161100,579567705,2130,2130,2130,2130,0
20231110,161000,579567705,2130,2130,2130,2130,0
20231110,160900,579567705,2130,2130,2130,2130,0
20231110,160800,579567705,2130,2130,2130,2130,0
20231110,160700,579567705,2130,2130,2130,2130,0
20231110,160600,579567705,2130,2130,2130,2130,13639
20231110,160500,579567705,2130,2130,2130,2130,0
20231110,160400,579567705,2130,2130,2130,2130,0
20231110,160300,579567705,2130,2130,2130,2130,0
20231110,160200,579567705,2130,2130,2130,2130,0
20231110,160100,579567705,2130,2130,2130,2130,0
20231110,160000,579567705,2130,2130,2130,2130,0
20231110,155900,579567705,2130,2130,2130,2130,0
20231110,155800,579567705,2130,2130,2130,2130,0
20231110,155700,579567705,2130,2130,2130,2130,0
20231110,155600,579567705,2130,2130,2130,2130,0
20231110,155500,579567705,2130,2130,2130,2130,0
20231110,155400,579567705,2130,2130,2130,2130,0
20231110,155300,579567705,2130,2130,2130,2130,0
20231110,155200,579567705,2130,2130,2130,2130,0
20231110,155100,579567705,2130,2130,2130,2130,0
20231110,155000,579567705,2130,2130,2130,2130,0
20231110,154900,579567705,2130,2130,2130,2130,0
20231110,154800,579567705,2130,2130,2130,2130,0
20231110,154700,579567705,2130,2130,2130,2130,0
20231110,154600,579567705,2130,2130,2130,2130,0
20231110,154500,579567705,2130,2130,2130,2130,0
20231110,154400,579567705,2130,2130,2130,2130,0
20231110,154300,579567705,2130,2130,2130,2130,0
20231110,154200,579567705,2130,2130,2130,2130,0
20231110,154100,579567705,2130,2130,2130,2130,0
20231110,154000,579567705,2130,2130,2130,2130,0
20231110,153900,579567705,2130,2130,2130,2130,0
20231110,153800,579567705,2130,2130,2130,2130,0
20231110,153700,579567705,2130,2130,2130,2130,0
20231110,153600,579567705,2130,2130,2130,2130,13639
20231110,153500,579567705,2130,2130,2130,2130,0
20231110,153400,579567705,2130,2130,2130,2130,0
20231110,153300,579567705,2130,2130,2130,2130,0
20231110,153200,579567705,2130,2130,2130,2130,0
20231110,153100,579567705,2130,2130,2130,2130,0
20231110,153000,579567705,2130,2130,2130,2130,13639
20231110,152900,550516635,2140,2140,2140,2140,0
20231110,152800,550516635,2140,2140,2140,2140,0
20231110,152700,550516635,2140,2140,2140,2140,0
20231110,152600,550516635,2140,2140,2140,2140,0
20231110,152500,550516635,2140,2140,2140,2140,0
20231110,152400,550516635,2140,2140,2140,2140,0
20231110,152300,550516635,2140,2140,2140,2140,0
20231110,152200,550516635,2140,2140,2140,2140,0
20231110,152100,550516635,2140,2140,2140,2140,0
20231110,152000,550516635,2140,2140,2140,2140,0
20231110,151900,550516635,2140,2140,2140,2140,0
20231110,151800,550516635,2140,2140,2140,2140,11
20231110,151700,550493095,2140,2140,2140,2140,5
20231110,151600,550482395,2140,2140,2140,2140,19
20231110,151500,550441735,2135,2135,2135,2135,0
20231110,151400,550441735,2135,2135,2135,2135,0
20231110,151300,550441735,2135,2135,2135,2135,0
20231110,151200,550441735,2135,2135,2135,2135,848
20231110,151100,548631255,2135,2130,2135,2130,2098
20231110,151000,544162025,2130,2135,2135,2130,551
20231110,150900,542988140,2130,2130,2130,2130,0
20231110,150800,542988140,2130,2130,2135,2130,278
20231110,150700,542395990,2135,2135,2135,2135,1
20231110,150600,542393855,2130,2130,2130,2130,300
20231110,150500,541754855,2130,2130,2130,2130,1040
20231110,150400,539539655,2125,2130,2130,2125,900
20231110,150300,537623155,2125,2125,2125,2125,139
20231110,150200,537327780,2125,2135,2135,2125,401
20231110,150100,536474645,2130,2130,2130,2130,12
20231110,150000,536449085,2135,2135,2135,2135,0
20231110,145900,536449085,2135,2130,2135,2130,10
20231110,145800,536427760,2135,2135,2135,2135,0
20231110,145700,536427760,2135,2135,2135,2135,0
20231110,145600,536427760,2135,2135,2135,2135,0
20231110,145500,536427760,2135,2135,2135,2135,1
20231110,145400,536425625,2135,2135,2135,2135,0
20231110,145300,536425625,2135,2135,2135,2135,0
20231110,145200,536425625,2135,2130,2135,2130,1302
20231110,145100,533652355,2130,2130,2130,2130,25
20231110,145000,533599105,2135,2135,2135,2125,3001
20231110,144900,527220820,2140,2140,2140,2140,15
20231110,144800,527188720,2135,2135,2135,2135,0
20231110,144700,527188720,2135,2135,2135,2135,0
20231110,144600,527188720,2135,2135,2135,2135,0
20231110,144500,527188720,2135,2135,2135,2135,0
20231110,144400,527188720,2135,2135,2135,2135,100
20231110,144300,526975220,2140,2135,2140,2130,484
20231110,144200,525943570,2140,2140,2140,2140,100
20231110,144100,525729570,2140,2135,2140,2135,501
20231110,144000,524659930,2135,2135,2135,2135,40
20231110,143900,524574530,2135,2140,2140,2135,56
20231110,143800,524454720,2140,2140,2140,2140,2
20231110,143700,524450440,2140,2145,2145,2140,451
20231110,143600,523485295,2145,2145,2145,2145,1
20231110,143500,523483150,2140,2140,2140,2140,0
20231110,143400,523483150,2140,2140,2140,2140,500
20231110,143300,522413150,2145,2145,2145,2145,0
20231110,143200,522413150,2145,2145,2145,2145,0
20231110,143100,522413150,2145,2145,2145,2145,3
20231110,143000,522406715,2145,2145,2145,2145,2
20231110,142900,522402425,2145,2145,2145,2145,50
20231110,142800,522295175,2145,2145,2145,2145,1
20231110,142700,522293030,2145,2145,2145,2145,0
20231110,142600,522293030,2145,2145,2145,2145,2
20231110,142500,522288740,2145,2140,2145,2140,130
20231110,142400,522010390,2145,2135,2145,2135,2336
20231110,142300,517012730,2140,2140,2140,2140,6
20231110,142200,516999890,2145,2145,2145,2145,1
20231110,142100,516997745,2135,2140,2140,2135,4
20231110,142000,516989195,2145,2145,2145,2145,0
20231110,141900,516989195,2145,2145,2145,2145,3
20231110,141800,516982760,2145,2145,2145,2145,0
20231110,141700,516982760,2145,2145,2145,2145,0
20231110,141600,516982760,2145,2140,2145,2140,151
20231110,141500,516659615,2145,2145,2145,2145,40
20231110,141400,516573815,2145,2145,2145,2145,0
20231110,141300,516573815,2145,2145,2145,2145,0
20231110,141200,516573815,2145,2145,2145,2145,0
20231110,141100,516573815,2145,2145,2145,2145,0
20231110,141000,516573815,2145,2145,2145,2145,1
20231110,140900,516571670,2140,2140,2140,2140,0
20231110,140800,516571670,2140,2145,2145,2140,1829
20231110,140700,512657110,2145,2145,2145,2145,7
20231110,140600,512642095,2145,2145,2145,2145,1
20231110,140500,512639950,2140,2140,2140,2140,1
20231110,140400,512637810,2145,2145,2145,2145,1
20231110,140300,512635665,2135,2135,2135,2135,0
20231110,140200,512635665,2135,2135,2135,2135,100
20231110,140100,512422165,2140,2140,2140,2140,830
20231110,140000,510645965,2140,2140,2140,2140,0
20231110,135900,510645965,2140,2140,2140,2140,0
20231110,135800,510645965,2140,2135,2140,2130,6102
20231110,135700,497645810,2140,2140,2140,2140,0
20231110,135600,497645810,2140,2140,2140,2140,0
20231110,135500,497645810,2140,2140,2140,2140,2050
20231110,135400,493258810,2145,2145,2145,2145,0
20231110,135300,493258810,2145,2145,2145,2145,0
20231110,135200,493258810,2145,2145,2145,2145,1
20231110,135100,493256665,2135,2140,2140,2135,436
20231110,135000,492323635,2140,2145,2145,2140,2
20231110,134900,492319350,2145,2140,2145,2140,614
20231110,134800,491005380,2140,2140,2140,2140,500
20231110,134700,489935380,2140,2140,2140,2140,0
20231110,134600,489935380,2140,2130,2140,2130,14
20231110,134500,489905550,2140,2140,2140,2140,0
20231110,134400,489905550,2140,2140,2140,2140,0
20231110,134300,489905550,2140,2140,2140,2140,0
20231110,134200,489905550,2140,2140,2140,2140,0
20231110,134100,489905550,2140,2130,2140,2130,157
20231110,134000,489570850,2130,2130,2130,2130,0
20231110,133900,489570850,2130,2130,2130,2130,2053
20231110,133800,485197960,2135,2135,2135,2135,44
20231110,133700,485104020,2135,2135,2135,2135,0
20231110,133600,485104020,2135,2135,2135,2135,100
20231110,133500,484890520,2140,2140,2140,2140,0
20231110,133400,484890520,2140,2140,2140,2140,1
20231110,133300,484888380,2135,2135,2135,2135,1
20231110,133200,484886245,2135,2135,2135,2135,100
20231110,133100,484672745,2140,2140,2140,2140,24
20231110,133000,484621385,2135,2140,2140,2135,167
20231110,132900,484264835,2135,2135,2135,2135,1739
20231110,132800,480552070,2135,2135,2135,2135,2
20231110,132700,480547800,2135,2135,2135,2135,0
20231110,132600,480547800,2135,2135,2135,2135,100
20231110,132500,480334300,2135,2135,2135,2135,200
20231110,132400,479907300,2135,2135,2135,2135,0
20231110,132300,479907300,2135,2130,2135,2130,6
20231110,132200,479894515,2135,2135,2135,2135,1341
20231110,132100,477031480,2135,2135,2135,2135,0
20231110,132000,477031480,2135,2135,2135,2135,1
20231110,131900,477029345,2135,2135,2135,2135,1
20231110,131800,477027210,2130,2130,2130,2130,200
20231110,131700,476601210,2130,2135,2135,2130,115
20231110,131600,476356185,2135,2135,2135,2135,13
20231110,131500,476328430,2135,2135,2135,2130,63
20231110,131400,476193940,2130,2130,2130,2130,500
20231110,131300,475128940,2135,2125,2135,2125,1764
20231110,131200,471380305,2125,2130,2130,2125,5200
20231110,131100,460319535,2135,2135,2135,2135,0
20231110,131000,460319535,2135,2135,2135,2135,50
20231110,130900,460212785,2140,2140,2140,2140,0
20231110,130800,460212785,2140,2140,2140,2140,10
20231110,130700,460191385,2140,2140,2140,2140,0
20231110,130600,460191385,2140,2140,2140,2140,5
20231110,130500,460180685,2135,2135,2135,2135,5
20231110,130400,460170010,2140,2140,2140,2140,0
20231110,130300,460170010,2140,2140,2140,2140,0
20231110,130200,460170010,2140,2140,2140,2140,0
20231110,130100,460170010,2140,2140,2140,2140,2
20231110,130000,460165730,2140,2140,2140,2140,0
20231110,125900,460165730,2140,2140,2140,2140,0
20231110,125800,460165730,2140,2140,2140,2140,0
20231110,125700,460165730,2140,2135,2140,2125,10001
20231110,125600,438898455,2140,2140,2140,2140,5
20231110,125500,438887755,2140,2135,2140,2130,2597
20231110,125400,433346135,2130,2130,2130,2130,200
20231110,125300,432920135,2135,2135,2135,2135,0
20231110,125200,432920135,2135,2135,2135,2135,0
20231110,125100,432920135,2135,2135,2135,2135,0
20231110,125000,432920135,2135,2135,2135,2135,0
20231110,124900,432920135,2135,2135,2135,2135,3
20231110,124800,432913730,2135,2135,2135,2135,8
20231110,124700,432896650,2135,2135,2135,2135,47
20231110,124600,432796305,2135,2135,2135,2135,0
20231110,124500,432796305,2135,2135,2135,2125,10001
20231110,124400,411529315,2140,2140,2140,2140,0
20231110,124300,411529315,2140,2140,2140,2140,0
20231110,124200,411529315,2140,2140,2140,2140,0
20231110,124100,411529315,2140,2135,2140,2135,4
20231110,124000,411520770,2130,2130,2130,2130,1
20231110,123900,411518640,2135,2135,2135,2130,4545
20231110,123800,401836525,2140,2135,2140,2135,2157
20231110,123700,397231325,2140,2135,2140,2130,2024
20231110,123600,392910325,2135,2135,2135,2135,4623
20231110,123500,383040220,2135,2140,2140,2135,4104
20231110,123400,374277730,2150,2150,2150,2150,0
20231110,123300,374277730,2150,2150,2150,2150,0
20231110,123200,374277730,2150,2150,2150,2150,0
20231110,123100,374277730,2150,2145,2150,2145,101
20231110,123000,374061080,2150,2150,2150,2150,1
20231110,122900,374058930,2145,2145,2145,2145,100
20231110,122800,373844430,2150,2150,2150,2150,2
20231110,122700,373840130,2150,2150,2150,2150,100
20231110,122600,373625130,2150,2145,2150,2145,52
20231110,122500,373513585,2140,2140,2140,2140,0
20231110,122400,373513585,2140,2140,2140,2140,0
20231110,122300,373513585,2140,2140,2140,2140,93
20231110,122200,373314565,2140,2140,2140,2140,1
20231110,122100,373312425,2140,2140,2140,2140,0
20231110,122000,373312425,2140,2140,2140,2140,1
20231110,121900,373310285,2140,2140,2140,2140,0
20231110,121800,373310285,2140,2140,2140,2140,0
20231110,121700,373310285,2140,2135,2140,2135,93
20231110,121600,373111725,2140,2140,2140,2140,0
20231110,121500,373111725,2140,2140,2140,2140,50
20231110,121400,373004725,2140,2140,2140,2140,0
20231110,121300,373004725,2140,2140,2140,2140,0
20231110,121200,373004725,2140,2140,2140,2140,0
20231110,121100,373004725,2140,2140,2140,2140,100
20231110,121000,372790725,2140,2140,2140,2140,319
20231110,120900,372108065,2135,2135,2135,2135,0
20231110,120800,372108065,2135,2135,2135,2135,0
20231110,120700,372108065,2135,2135,2135,2135,0
20231110,120600,372108065,2135,2135,2135,2135,50
20231110,120500,372001315,2135,2135,2135,2135,6500
20231110,120400,358123815,2140,2140,2145,2135,5829
20231110,120300,345678150,2140,2140,2140,2140,6
20231110,120200,345665310,2140,2140,2140,2140,2000
20231110,120100,341385310,2140,2140,2140,2140,40
20231110,120000,341299710,2145,2145,2145,2145,0
20231110,115900,341299710,2145,2140,2145,2140,615
20231110,115800,339983605,2150,2140,2150,2140,2
20231110,115700,339979315,2150,2150,2150,2150,0
20231110,115600,339979315,2150,2150,2150,2150,460
20231110,115500,338990315,2150,2150,2150,2145,341
20231110,115400,338257240,2150,2150,2150,2150,4
20231110,115300,338248640,2150,2150,2150,2150,0
20231110,115200,338248640,2150,2150,2150,2150,0
20231110,115100,338248640,2150,2150,2150,2150,0
20231110,115000,338248640,2150,2150,2150,2150,0
20231110,114900,338248640,2150,2150,2150,2150,0
20231110,114800,338248640,2150,2150,2150,2150,50
20231110,114700,338141140,2150,2150,2150,2150,0
20231110,114600,338141140,2150,2150,2150,2150,50
20231110,114500,338033640,2145,2145,2145,2145,1000
20231110,114400,335888640,2145,2145,2145,2145,6
20231110,114300,335875770,2145,2145,2145,2145,0
20231110,114200,335875770,2145,2145,2145,2145,0
20231110,114100,335875770,2145,2145,2145,2145,50
20231110,114000,335768520,2145,2145,2145,2145,45
20231110,113900,335671995,2145,2145,2145,2145,0
20231110,113800,335671995,2145,2145,2145,2145,1
20231110,113700,335669850,2145,2145,2145,2145,55
20231110,113600,335551875,2145,2145,2145,2145,224
20231110,113500,335071395,2145,2145,2145,2145,31
20231110,113400,335004900,2140,2145,2145,2140,20
20231110,113300,334962075,2145,2145,2145,2145,41
20231110,113200,334874130,2140,2140,2140,2140,2186
20231110,113100,330196090,2140,2145,2145,2140,616
20231110,113000,328877600,2145,2145,2145,2145,0
20231110,112900,328877600,2145,2145,2145,2145,1
20231110,112800,328875455,2145,2150,2150,2145,26
20231110,112700,328819680,2145,2145,2145,2145,0
20231110,112600,328819680,2145,2145,2145,2145,0
20231110,112500,328819680,2145,2145,2145,2145,0
20231110,112400,328819680,2145,2145,2145,2145,0
20231110,112300,328819680,2145,2145,2145,2145,0
20231110,112200,328819680,2145,2145,2145,2145,50
20231110,112100,328712430,2145,2145,2145,2145,0
20231110,112000,328712430,2145,2145,2145,2145,11
20231110,111900,328688835,2150,2150,2150,2150,0
20231110,111800,328688835,2150,2150,2150,2150,0
20231110,111700,328688835,2150,2145,2150,2145,467
20231110,111600,327687115,2145,2135,2145,2135,255
20231110,111500,327142665,2140,2140,2140,2140,7
20231110,111400,327127685,2145,2145,2145,2145,0
20231110,111300,327127685,2145,2145,2145,2145,0
20231110,111200,327127685,2145,2145,2145,2145,0
20231110,111100,327127685,2145,2140,2145,2140,1101
20231110,111000,324771540,2140,2140,2140,2140,133
20231110,110900,324486920,2145,2145,2145,2145,0
20231110,110800,324486920,2145,2145,2145,2145,0
20231110,110700,324486920,2145,2145,2145,2145,1
20231110,110600,324484775,2140,2145,2145,2140,995
20231110,110500,322350510,2150,2150,2150,2150,5
20231110,110400,322339760,2145,2155,2155,2145,10
20231110,110300,322318300,2155,2155,2155,2155,1
20231110,110200,322316145,2150,2150,2150,2150,213
20231110,110100,321858195,2150,2150,2150,2150,823
20231110,110000,320088745,2155,2150,2155,2150,1036
20231110,105900,317861325,2150,2150,2150,2150,38
20231110,105800,317779625,2150,2150,2150,2150,0
20231110,105700,317779625,2150,2150,2150,2150,0
20231110,105600,317779625,2150,2150,2150,2145,4
20231110,105500,317771030,2150,2150,2150,2150,1103
20231110,105400,315399580,2150,2150,2150,2150,0
20231110,105300,315399580,2150,2150,2150,2135,71
20231110,105200,315246960,2125,2150,2150,2125,39213
20231110,105100,231599820,2150,2150,2150,2150,0
20231110,105000,231599820,2150,2150,2150,2150,0
20231110,104900,231599820,2150,2150,2150,2150,50
20231110,104800,231492320,2150,2145,2150,2140,1500
20231110,104700,228271860,2150,2150,2150,2150,0
20231110,104600,228271860,2150,2145,2150,2145,2301
20231110,104500,223336210,2150,2150,2150,2150,10
20231110,104400,223314710,2145,2150,2150,2145,305
20231110,104300,222660470,2155,2150,2155,2150,400
20231110,104200,221800465,2150,2150,2150,2145,1253
20231110,104100,219112710,2150,2150,2150,2150,1401
20231110,104000,216100560,2150,2150,2150,2150,0
20231110,103900,216100560,2150,2150,2150,2150,0
20231110,103800,216100560,2150,2150,2150,2150,1
20231110,103700,216098410,2150,2150,2150,2150,242
20231110,103600,215578110,2150,2150,2150,2150,35
20231110,103500,215502860,2150,2150,2150,2150,0
20231110,103400,215502860,2150,2145,2150,2145,14
20231110,103300,215472825,2150,2150,2150,2150,0
20231110,103200,215472825,2150,2150,2150,2150,400
20231110,103100,214612825,2155,2155,2155,2150,12
20231110,103000,214587015,2150,2150,2150,2150,52
20231110,102900,214475215,2155,2150,2155,2150,94
20231110,102800,214273095,2150,2150,2150,2150,10
20231110,102700,214251595,2155,2155,2155,2155,0
20231110,102600,214251595,2155,2155,2155,2155,100
20231110,102500,214036095,2155,2155,2155,2155,5
20231110,102400,214025320,2150,2150,2150,2150,10
20231110,102300,214003820,2145,2145,2145,2145,1
20231110,102200,214001675,2155,2145,2155,2145,2658
20231110,102100,208295065,2145,2145,2145,2145,390
20231110,102000,207458515,2145,2145,2150,2145,2521
20231110,101900,202050965,2145,2145,2145,2145,0
20231110,101800,202050965,2145,2150,2150,2145,1635
20231110,101700,198543880,2155,2155,2155,2155,0
20231110,101600,198543880,2155,2155,2155,2155,2000
20231110,101500,194233880,2155,2155,2155,2155,0
20231110,101400,194233880,2155,2155,2155,2155,0
20231110,101300,194233880,2155,2155,2155,2155,1
20231110,101200,194231725,2150,2155,2155,2150,119
20231110,101100,193975375,2155,2155,2155,2155,2
20231110,101000,193971065,2150,2150,2150,2150,22
20231110,100900,193923765,2155,2150,2155,2150,7
20231110,100800,193908705,2150,2150,2150,2150,0
20231110,100700,193908705,2150,2155,2155,2150,5
20231110,100600,193897940,2155,2155,2155,2155,11
20231110,100500,193874235,2145,2145,2145,2145,110
20231110,100400,193638285,2155,2155,2155,2155,23
20231110,100300,193588720,2155,2155,2155,2155,5
20231110,100200,193577945,2155,2155,2155,2155,0
20231110,100100,193577945,2155,2155,2155,2155,100
20231110,100000,193362445,2155,2155,2155,2155,0
20231110,095900,193362445,2155,2155,2155,2155,100
20231110,095800,193146945,2155,2155,2155,2155,0
20231110,095700,193146945,2155,2150,2155,2150,1051
20231110,095600,190887285,2155,2155,2155,2155,214
20231110,095500,190426115,2155,2155,2155,2155,10
20231110,095400,190404565,2155,2155,2155,2155,0
20231110,095300,190404565,2155,2155,2155,2155,0
20231110,095200,190404565,2155,2155,2155,2155,1
20231110,095100,190402410,2155,2155,2155,2155,20
20231110,095000,190359310,2155,2150,2155,2150,5
20231110,094900,190348550,2155,2150,2155,2150,2
20231110,094800,190344245,2150,2145,2150,2145,2883
20231110,094700,184145805,2150,2145,2150,2145,15
20231110,094600,184113625,2145,2140,2145,2140,2
20231110,094500,184109340,2145,2135,2145,2135,1484
20231110,094400,180940275,2145,2145,2145,2145,14
20231110,094300,180910245,2145,2145,2145,2135,47
20231110,094200,180809660,2140,2140,2140,2140,3775
20231110,094100,172731160,2140,2135,2140,2135,652
20231110,094000,171338135,2140,2140,2140,2140,4
20231110,093900,171329575,2135,2140,2150,2135,2087
20231110,093800,166866335,2145,2145,2145,2140,9095
20231110,093700,147402560,2145,2155,2155,2145,583
20231110,093600,146151915,2155,2155,2155,2155,0
20231110,093500,146151915,2155,2155,2155,2155,16
20231110,093400,146117435,2155,2145,2155,2145,511
20231110,093300,145021260,2155,2145,2155,2145,12430
20231110,093200,118358805,2145,2150,2150,2145,733
20231110,093100,116786360,2155,2150,2155,2150,1252
20231110,093000,114094470,2150,2150,2150,2150,1853
20231110,092900,110110520,2155,2150,2155,2150,14
20231110,092800,110080385,2155,2155,2155,2155,11
20231110,092700,110056680,2150,2150,2150,2150,1730
20231110,092600,106337180,2150,2150,2150,2145,2764
20231110,092500,100404580,2150,2145,2150,2145,200
20231110,092400,99975080,2150,2160,2160,2145,6050
20231110,092300,86990725,2165,2165,2165,2155,10
20231110,092200,86969105,2170,2155,2170,2150,566
20231110,092100,85745570,2155,2150,2155,2145,645
20231110,092000,84360815,2150,2150,2155,2150,818
20231110,091900,82602105,2155,2150,2155,2145,4230
20231110,091800,73511540,2150,2150,2150,2150,2052
20231110,091700,69099740,2155,2155,2155,2150,10516
20231110,091600,46477195,2155,2160,2160,2155,1003
20231110,091500,44315725,2155,2160,2160,2155,2475
20231110,091400,38982025,2160,2165,2165,2160,1441
20231110,091300,35869435,2165,2165,2165,2165,44
20231110,091200,35774175,2165,2165,2165,2165,10
20231110,091100,35752525,2165,2165,2165,2165,100
20231110,091000,35536025,2165,2165,2165,2165,1
20231110,090900,35533860,2160,2155,2160,2155,1116
20231110,090800,33125885,2160,2160,2160,2155,91
20231110,090700,32929345,2160,2165,2170,2160,6612
20231110,090600,18641470,2170,2170,2170,2170,56
20231110,090500,18519950,2170,2175,2175,2165,125
20231110,090400,18248195,2175,2170,2175,2170,32
20231110,090300,18178740,2175,2160,2175,2160,210
20231110,090200,17725065,2175,2155,2175,2155,3201
20231110,090100,10802445,2160,2170,2170,2160,503
20231110,090000,9715935,2175,2170,2175,2160,4481