KissMeData/058850/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,193600,2202003985,3305,3305,3305,3305,11316
20231110,193500,2202003985,3305,3305,3305,3305,0
20231110,193400,2202003985,3305,3305,3305,3305,0
20231110,193300,2202003985,3305,3305,3305,3305,0
20231110,193200,2202003985,3305,3305,3305,3305,0
20231110,193100,2202003985,3305,3305,3305,3305,0
20231110,193000,2202003985,3305,3305,3305,3305,0
20231110,192900,2202003985,3305,3305,3305,3305,0
20231110,192800,2202003985,3305,3305,3305,3305,0
20231110,192700,2202003985,3305,3305,3305,3305,0
20231110,192600,2202003985,3305,3305,3305,3305,0
20231110,192500,2202003985,3305,3305,3305,3305,0
20231110,192400,2202003985,3305,3305,3305,3305,0
20231110,192300,2202003985,3305,3305,3305,3305,0
20231110,192200,2202003985,3305,3305,3305,3305,0
20231110,192100,2202003985,3305,3305,3305,3305,0
20231110,192000,2202003985,3305,3305,3305,3305,0
20231110,191900,2202003985,3305,3305,3305,3305,0
20231110,191800,2202003985,3305,3305,3305,3305,0
20231110,191700,2202003985,3305,3305,3305,3305,0
20231110,191600,2202003985,3305,3305,3305,3305,0
20231110,191500,2202003985,3305,3305,3305,3305,0
20231110,191400,2202003985,3305,3305,3305,3305,0
20231110,191300,2202003985,3305,3305,3305,3305,0
20231110,191200,2202003985,3305,3305,3305,3305,0
20231110,191100,2202003985,3305,3305,3305,3305,0
20231110,191000,2202003985,3305,3305,3305,3305,0
20231110,190900,2202003985,3305,3305,3305,3305,0
20231110,190800,2202003985,3305,3305,3305,3305,0
20231110,190700,2202003985,3305,3305,3305,3305,0
20231110,190600,2202003985,3305,3305,3305,3305,11316
20231110,190500,2202003985,3305,3305,3305,3305,0
20231110,190400,2202003985,3305,3305,3305,3305,0
20231110,190300,2202003985,3305,3305,3305,3305,0
20231110,190200,2202003985,3305,3305,3305,3305,0
20231110,190100,2202003985,3305,3305,3305,3305,0
20231110,190000,2202003985,3305,3305,3305,3305,0
20231110,185900,2202003985,3305,3305,3305,3305,0
20231110,185800,2202003985,3305,3305,3305,3305,0
20231110,185700,2202003985,3305,3305,3305,3305,0
20231110,185600,2202003985,3305,3305,3305,3305,0
20231110,185500,2202003985,3305,3305,3305,3305,0
20231110,185400,2202003985,3305,3305,3305,3305,0
20231110,185300,2202003985,3305,3305,3305,3305,0
20231110,185200,2202003985,3305,3305,3305,3305,0
20231110,185100,2202003985,3305,3305,3305,3305,0
20231110,185000,2202003985,3305,3305,3305,3305,0
20231110,184900,2202003985,3305,3305,3305,3305,0
20231110,184800,2202003985,3305,3305,3305,3305,0
20231110,184700,2202003985,3305,3305,3305,3305,0
20231110,184600,2202003985,3305,3305,3305,3305,0
20231110,184500,2202003985,3305,3305,3305,3305,0
20231110,184400,2202003985,3305,3305,3305,3305,0
20231110,184300,2202003985,3305,3305,3305,3305,0
20231110,184200,2202003985,3305,3305,3305,3305,0
20231110,184100,2202003985,3305,3305,3305,3305,0
20231110,184000,2202003985,3305,3305,3305,3305,0
20231110,183900,2202003985,3305,3305,3305,3305,0
20231110,183800,2202003985,3305,3305,3305,3305,0
20231110,183700,2202003985,3305,3305,3305,3305,0
20231110,183600,2202003985,3305,3305,3305,3305,11316
20231110,183500,2202003985,3305,3305,3305,3305,0
20231110,183400,2202003985,3305,3305,3305,3305,0
20231110,183300,2202003985,3305,3305,3305,3305,0
20231110,183200,2202003985,3305,3305,3305,3305,0
20231110,183100,2202003985,3305,3305,3305,3305,0
20231110,183000,2202003985,3305,3305,3305,3305,0
20231110,182900,2202003985,3305,3305,3305,3305,0
20231110,182800,2202003985,3305,3305,3305,3305,0
20231110,182700,2202003985,3305,3305,3305,3305,0
20231110,182600,2202003985,3305,3305,3305,3305,0
20231110,182500,2202003985,3305,3305,3305,3305,0
20231110,182400,2202003985,3305,3305,3305,3305,0
20231110,182300,2202003985,3305,3305,3305,3305,0
20231110,182200,2202003985,3305,3305,3305,3305,0
20231110,182100,2202003985,3305,3305,3305,3305,0
20231110,182000,2202003985,3305,3305,3305,3305,0
20231110,181900,2202003985,3305,3305,3305,3305,0
20231110,181800,2202003985,3305,3305,3305,3305,0
20231110,181700,2202003985,3305,3305,3305,3305,0
20231110,181600,2202003985,3305,3305,3305,3305,0
20231110,181500,2202003985,3305,3305,3305,3305,0
20231110,181400,2202003985,3305,3305,3305,3305,0
20231110,181300,2202003985,3305,3305,3305,3305,0
20231110,181200,2202003985,3305,3305,3305,3305,0
20231110,181100,2202003985,3305,3305,3305,3305,0
20231110,181000,2202003985,3305,3305,3305,3305,0
20231110,180900,2202003985,3305,3305,3305,3305,0
20231110,180800,2202003985,3305,3305,3305,3305,0
20231110,180700,2202003985,3305,3305,3305,3305,0
20231110,180600,2202003985,3305,3305,3305,3305,11316
20231110,180500,2202003985,3305,3305,3305,3305,0
20231110,180400,2202003985,3305,3305,3305,3305,0
20231110,180300,2202003985,3305,3305,3305,3305,0
20231110,180200,2202003985,3305,3305,3305,3305,0
20231110,180100,2202003985,3305,3305,3305,3305,0
20231110,180000,2202003985,3305,3305,3305,3305,0
20231110,175900,2202003985,3305,3305,3305,3305,0
20231110,175800,2202003985,3305,3305,3305,3305,0
20231110,175700,2202003985,3305,3305,3305,3305,0
20231110,175600,2202003985,3305,3305,3305,3305,0
20231110,175500,2202003985,3305,3305,3305,3305,0
20231110,175400,2202003985,3305,3305,3305,3305,0
20231110,175300,2202003985,3305,3305,3305,3305,0
20231110,175200,2202003985,3305,3305,3305,3305,0
20231110,175100,2202003985,3305,3305,3305,3305,0
20231110,175000,2202003985,3305,3305,3305,3305,0
20231110,174900,2202003985,3305,3305,3305,3305,0
20231110,174800,2202003985,3305,3305,3305,3305,0
20231110,174700,2202003985,3305,3305,3305,3305,0
20231110,174600,2202003985,3305,3305,3305,3305,0
20231110,174500,2202003985,3305,3305,3305,3305,0
20231110,174400,2202003985,3305,3305,3305,3305,0
20231110,174300,2202003985,3305,3305,3305,3305,0
20231110,174200,2202003985,3305,3305,3305,3305,0
20231110,174100,2202003985,3305,3305,3305,3305,0
20231110,174000,2202003985,3305,3305,3305,3305,0
20231110,173900,2202003985,3305,3305,3305,3305,0
20231110,173800,2202003985,3305,3305,3305,3305,0
20231110,173700,2202003985,3305,3305,3305,3305,0
20231110,173600,2202003985,3305,3305,3305,3305,11316
20231110,173500,2202003985,3305,3305,3305,3305,0
20231110,173400,2202003985,3305,3305,3305,3305,0
20231110,173300,2202003985,3305,3305,3305,3305,0
20231110,173200,2202003985,3305,3305,3305,3305,0
20231110,173100,2202003985,3305,3305,3305,3305,0
20231110,173000,2202003985,3305,3305,3305,3305,0
20231110,172900,2202003985,3305,3305,3305,3305,0
20231110,172800,2202003985,3305,3305,3305,3305,0
20231110,172700,2202003985,3305,3305,3305,3305,0
20231110,172600,2202003985,3305,3305,3305,3305,0
20231110,172500,2202003985,3305,3305,3305,3305,0
20231110,172400,2202003985,3305,3305,3305,3305,0
20231110,172300,2202003985,3305,3305,3305,3305,0
20231110,172200,2202003985,3305,3305,3305,3305,0
20231110,172100,2202003985,3305,3305,3305,3305,0
20231110,172000,2202003985,3305,3305,3305,3305,0
20231110,171900,2202003985,3305,3305,3305,3305,0
20231110,171800,2202003985,3305,3305,3305,3305,0
20231110,171700,2202003985,3305,3305,3305,3305,0
20231110,171600,2202003985,3305,3305,3305,3305,0
20231110,171500,2202003985,3305,3305,3305,3305,0
20231110,171400,2202003985,3305,3305,3305,3305,0
20231110,171300,2202003985,3305,3305,3305,3305,0
20231110,171200,2202003985,3305,3305,3305,3305,0
20231110,171100,2202003985,3305,3305,3305,3305,0
20231110,171000,2202003985,3305,3305,3305,3305,0
20231110,170900,2202003985,3305,3305,3305,3305,0
20231110,170800,2202003985,3305,3305,3305,3305,0
20231110,170700,2202003985,3305,3305,3305,3305,0
20231110,170600,2202003985,3305,3305,3305,3305,11316
20231110,170500,2202003985,3305,3305,3305,3305,0
20231110,170400,2202003985,3305,3305,3305,3305,0
20231110,170300,2202003985,3305,3305,3305,3305,0
20231110,170200,2202003985,3305,3305,3305,3305,0
20231110,170100,2202003985,3305,3305,3305,3305,0
20231110,170000,2202003985,3305,3305,3305,3305,0
20231110,165900,2202003985,3305,3305,3305,3305,0
20231110,165800,2202003985,3305,3305,3305,3305,0
20231110,165700,2202003985,3305,3305,3305,3305,0
20231110,165600,2202003985,3305,3305,3305,3305,0
20231110,165500,2202003985,3305,3305,3305,3305,0
20231110,165400,2202003985,3305,3305,3305,3305,0
20231110,165300,2202003985,3305,3305,3305,3305,0
20231110,165200,2202003985,3305,3305,3305,3305,0
20231110,165100,2202003985,3305,3305,3305,3305,0
20231110,165000,2202003985,3305,3305,3305,3305,0
20231110,164900,2202003985,3305,3305,3305,3305,0
20231110,164800,2202003985,3305,3305,3305,3305,0
20231110,164700,2202003985,3305,3305,3305,3305,0
20231110,164600,2202003985,3305,3305,3305,3305,0
20231110,164500,2202003985,3305,3305,3305,3305,0
20231110,164400,2202003985,3305,3305,3305,3305,0
20231110,164300,2202003985,3305,3305,3305,3305,0
20231110,164200,2202003985,3305,3305,3305,3305,0
20231110,164100,2202003985,3305,3305,3305,3305,0
20231110,164000,2202003985,3305,3305,3305,3305,0
20231110,163900,2202003985,3305,3305,3305,3305,0
20231110,163800,2202003985,3305,3305,3305,3305,0
20231110,163700,2202003985,3305,3305,3305,3305,0
20231110,163600,2202003985,3305,3305,3305,3305,11316
20231110,163500,2202003985,3305,3305,3305,3305,0
20231110,163400,2202003985,3305,3305,3305,3305,0
20231110,163300,2202003985,3305,3305,3305,3305,0
20231110,163200,2202003985,3305,3305,3305,3305,0
20231110,163100,2202003985,3305,3305,3305,3305,0
20231110,163000,2202003985,3305,3305,3305,3305,0
20231110,162900,2202003985,3305,3305,3305,3305,0
20231110,162800,2202003985,3305,3305,3305,3305,0
20231110,162700,2202003985,3305,3305,3305,3305,0
20231110,162600,2202003985,3305,3305,3305,3305,0
20231110,162500,2202003985,3305,3305,3305,3305,0
20231110,162400,2202003985,3305,3305,3305,3305,0
20231110,162300,2202003985,3305,3305,3305,3305,0
20231110,162200,2202003985,3305,3305,3305,3305,0
20231110,162100,2202003985,3305,3305,3305,3305,0
20231110,162000,2202003985,3305,3305,3305,3305,0
20231110,161900,2202003985,3305,3305,3305,3305,0
20231110,161800,2202003985,3305,3305,3305,3305,0
20231110,161700,2202003985,3305,3305,3305,3305,0
20231110,161600,2202003985,3305,3305,3305,3305,0
20231110,161500,2202003985,3305,3305,3305,3305,0
20231110,161400,2202003985,3305,3305,3305,3305,0
20231110,161300,2202003985,3305,3305,3305,3305,0
20231110,161200,2202003985,3305,3305,3305,3305,0
20231110,161100,2202003985,3305,3305,3305,3305,0
20231110,161000,2202003985,3305,3305,3305,3305,0
20231110,160900,2202003985,3305,3305,3305,3305,0
20231110,160800,2202003985,3305,3305,3305,3305,0
20231110,160700,2202003985,3305,3305,3305,3305,0
20231110,160600,2202003985,3305,3305,3305,3305,11316
20231110,160500,2202003985,3305,3305,3305,3305,0
20231110,160400,2202003985,3305,3305,3305,3305,0
20231110,160300,2202003985,3305,3305,3305,3305,0
20231110,160200,2202003985,3305,3305,3305,3305,0
20231110,160100,2202003985,3305,3305,3305,3305,0
20231110,160000,2202003985,3305,3305,3305,3305,0
20231110,155900,2202003985,3305,3305,3305,3305,0
20231110,155800,2202003985,3305,3305,3305,3305,0
20231110,155700,2202003985,3305,3305,3305,3305,0
20231110,155600,2202003985,3305,3305,3305,3305,0
20231110,155500,2202003985,3305,3305,3305,3305,0
20231110,155400,2202003985,3305,3305,3305,3305,0
20231110,155300,2202003985,3305,3305,3305,3305,0
20231110,155200,2202003985,3305,3305,3305,3305,0
20231110,155100,2202003985,3305,3305,3305,3305,0
20231110,155000,2202003985,3305,3305,3305,3305,0
20231110,154900,2202003985,3305,3305,3305,3305,0
20231110,154800,2202003985,3305,3305,3305,3305,0
20231110,154700,2202003985,3305,3305,3305,3305,0
20231110,154600,2202003985,3305,3305,3305,3305,0
20231110,154500,2202003985,3305,3305,3305,3305,0
20231110,154400,2202003985,3305,3305,3305,3305,0
20231110,154300,2202003985,3305,3305,3305,3305,0
20231110,154200,2202003985,3305,3305,3305,3305,0
20231110,154100,2202003985,3305,3305,3305,3305,0
20231110,154000,2202003985,3305,3305,3305,3305,0
20231110,153900,2202003985,3305,3305,3305,3305,0
20231110,153800,2202003985,3305,3305,3305,3305,0
20231110,153700,2202003985,3305,3305,3305,3305,0
20231110,153600,2202003985,3305,3305,3305,3305,11316
20231110,153500,2202003985,3305,3305,3305,3305,0
20231110,153400,2202003985,3305,3305,3305,3305,0
20231110,153300,2202003985,3305,3305,3305,3305,0
20231110,153200,2202003985,3305,3305,3305,3305,0
20231110,153100,2202003985,3305,3305,3305,3305,0
20231110,153000,2202003985,3305,3305,3305,3305,11316
20231110,152900,2164604605,3300,3300,3300,3300,0
20231110,152800,2164604605,3300,3300,3300,3300,0
20231110,152700,2164604605,3300,3300,3300,3300,0
20231110,152600,2164604605,3300,3300,3300,3300,0
20231110,152500,2164604605,3300,3300,3300,3300,0
20231110,152400,2164604605,3300,3300,3300,3300,0
20231110,152300,2164604605,3300,3300,3300,3300,0
20231110,152200,2164604605,3300,3300,3300,3300,0
20231110,152100,2164604605,3300,3300,3300,3300,0
20231110,152000,2164604605,3300,3300,3300,3300,0
20231110,151900,2164604605,3300,3300,3305,3295,1859
20231110,151800,2158467855,3300,3295,3300,3295,1003
20231110,151700,2155159755,3295,3295,3305,3295,761
20231110,151600,2152651290,3295,3305,3305,3290,4384
20231110,151500,2138211495,3305,3300,3305,3300,1502
20231110,151400,2133253545,3300,3300,3300,3300,1023
20231110,151300,2129877645,3300,3295,3300,3295,505
20231110,151200,2128212365,3295,3300,3310,3295,2572
20231110,151100,2119730710,3305,3300,3305,3295,959
20231110,151000,2116565515,3300,3295,3300,3295,2288
20231110,150900,2109018755,3295,3295,3295,3290,937
20231110,150800,2105931895,3295,3290,3295,3290,417
20231110,150700,2104558930,3290,3295,3295,3290,2386
20231110,150600,2096704655,3300,3300,3300,3300,509
20231110,150500,2095024955,3295,3290,3295,3290,307
20231110,150400,2094014905,3290,3305,3305,3290,11849
20231110,150300,2054939620,3305,3305,3305,3305,2096
20231110,150200,2048012340,3305,3300,3305,3300,1162
20231110,150100,2044172235,3300,3300,3305,3300,3612
20231110,150000,2032247435,3300,3300,3305,3300,1078
20231110,145900,2028689460,3300,3300,3300,3295,1271
20231110,145800,2024495165,3295,3300,3300,3295,730
20231110,145700,2022086510,3300,3300,3300,3295,866
20231110,145600,2019228760,3300,3300,3300,3300,553
20231110,145500,2017403860,3300,3305,3305,3300,388
20231110,145400,2016122835,3300,3300,3300,3300,964
20231110,145300,2012941635,3295,3295,3305,3290,2555
20231110,145200,2004521925,3295,3295,3295,3290,833
20231110,145100,2001778705,3295,3290,3295,3290,1944
20231110,145000,1995381235,3290,3295,3300,3290,2571
20231110,144900,1986915570,3295,3295,3300,3295,527
20231110,144800,1985178690,3295,3300,3300,3295,1418
20231110,144700,1980504170,3300,3300,3300,3300,330
20231110,144600,1979415170,3300,3305,3305,3300,1858
20231110,144500,1973283465,3300,3305,3305,3300,710
20231110,144400,1970938915,3305,3305,3305,3305,856
20231110,144300,1968109835,3305,3295,3305,3295,1752
20231110,144200,1962331105,3295,3295,3295,3295,361
20231110,144100,1961141610,3295,3295,3295,3295,761
20231110,144000,1958634115,3295,3290,3305,3290,5023
20231110,143900,1942091285,3295,3290,3295,3290,1326
20231110,143800,1937728740,3290,3290,3290,3290,5998
20231110,143700,1917995320,3295,3300,3300,3295,4966
20231110,143600,1901628310,3300,3295,3300,3295,513
20231110,143500,1899935415,3300,3300,3305,3300,2550
20231110,143400,1891520360,3300,3305,3305,3300,3107
20231110,143300,1881266815,3305,3320,3320,3305,7395
20231110,143200,1856801010,3320,3320,3320,3320,429
20231110,143100,1855376730,3320,3320,3320,3320,503
20231110,143000,1853706770,3320,3320,3320,3310,614
20231110,142900,1851669240,3320,3315,3320,3315,532
20231110,142800,1849904835,3315,3310,3315,3310,1057
20231110,142700,1846401110,3315,3320,3320,3315,1225
20231110,142600,1842338325,3320,3320,3320,3320,3229
20231110,142500,1831618045,3320,3320,3320,3320,12
20231110,142400,1831578205,3315,3320,3320,3315,1796
20231110,142300,1825623405,3320,3320,3320,3315,1522
20231110,142200,1820574445,3320,3315,3320,3315,853
20231110,142100,1817744680,3315,3315,3315,3315,69
20231110,142000,1817515945,3315,3315,3320,3315,489
20231110,141900,1815894190,3320,3320,3325,3315,986
20231110,141800,1812624760,3320,3315,3320,3315,932
20231110,141700,1809530525,3320,3315,3320,3315,1499
20231110,141600,1804555845,3315,3315,3315,3315,687
20231110,141500,1802278440,3315,3315,3315,3315,374
20231110,141400,1801038630,3315,3315,3325,3315,533
20231110,141300,1799271410,3315,3320,3330,3315,6147
20231110,141200,1778868340,3320,3320,3320,3320,770
20231110,141100,1776311940,3315,3320,3320,3315,852
20231110,141000,1773485790,3315,3315,3315,3315,1
20231110,140900,1773482475,3315,3315,3315,3310,1033
20231110,140800,1770060080,3315,3315,3315,3310,835
20231110,140700,1767292060,3320,3320,3325,3315,1897
20231110,140600,1760997975,3325,3320,3325,3320,534
20231110,140500,1759223610,3320,3320,3320,3320,804
20231110,140400,1756554330,3320,3320,3325,3320,3072
20231110,140300,1746352230,3320,3320,3330,3315,2636
20231110,140200,1737599485,3330,3320,3330,3315,2648
20231110,140100,1728797290,3320,3310,3320,3310,6662
20231110,140000,1706740870,3310,3305,3310,3305,27
20231110,135900,1706651525,3300,3310,3310,3300,3836
20231110,135800,1693980205,3310,3310,3310,3310,342
20231110,135700,1692848185,3310,3310,3310,3310,667
20231110,135600,1690640415,3310,3310,3310,3310,0
20231110,135500,1690640415,3310,3305,3310,3305,357
20231110,135400,1689460355,3305,3305,3310,3305,798
20231110,135300,1686822790,3305,3310,3310,3305,572
20231110,135200,1684931515,3310,3305,3310,3305,460
20231110,135100,1683408960,3305,3300,3305,3300,1339
20231110,135000,1678988570,3305,3310,3310,3305,1223
20231110,134900,1674943705,3310,3310,3310,3310,384
20231110,134800,1673672665,3310,3315,3315,3310,614
20231110,134700,1671639645,3310,3310,3315,3310,2279
20231110,134600,1664094500,3310,3310,3310,3310,900
20231110,134500,1661115500,3310,3295,3310,3290,3096
20231110,134400,1650893885,3295,3290,3295,3285,673
20231110,134300,1648679325,3290,3300,3300,3290,934
20231110,134200,1645603745,3300,3300,3300,3300,603
20231110,134100,1643613845,3300,3290,3300,3290,195
20231110,134000,1642971605,3290,3285,3290,3285,3602
20231110,133900,1631134050,3285,3290,3290,3285,2969
20231110,133800,1621375040,3295,3290,3295,3290,14
20231110,133700,1621328975,3280,3295,3295,3280,10394
20231110,133600,1587202280,3295,3295,3295,3295,1209
20231110,133500,1583218625,3295,3295,3295,3295,342
20231110,133400,1582091735,3295,3295,3295,3295,450
20231110,133300,1580608985,3305,3310,3315,3300,3001
20231110,133200,1570691495,3310,3305,3310,3305,2824
20231110,133100,1561344105,3310,3300,3310,3300,428
20231110,133000,1559931065,3300,3300,3300,3300,392
20231110,132900,1558637465,3300,3290,3300,3290,807
20231110,132800,1555979300,3295,3295,3295,3295,0
20231110,132700,1555979300,3295,3295,3295,3295,371
20231110,132600,1554756855,3295,3295,3300,3295,1144
20231110,132500,1550987160,3300,3305,3305,3295,1066
20231110,132400,1547470895,3300,3295,3300,3295,1891
20231110,132300,1541231740,3295,3290,3295,3290,533
20231110,132200,1539476335,3290,3285,3290,3285,788
20231110,132100,1536886810,3285,3280,3285,3280,1987
20231110,132000,1530359720,3280,3280,3285,3280,417
20231110,131900,1528991055,3280,3280,3280,3280,613
20231110,131800,1526980415,3275,3275,3275,3270,85
20231110,131700,1526702045,3270,3275,3275,3270,44
20231110,131600,1526558100,3275,3275,3275,3275,500
20231110,131500,1524920600,3275,3285,3285,3275,2795
20231110,131400,1515750960,3285,3290,3290,3285,1885
20231110,131300,1509553450,3290,3290,3290,3290,385
20231110,131200,1508286800,3290,3290,3290,3290,604
20231110,131100,1506299640,3290,3290,3290,3290,503
20231110,131000,1504644770,3290,3290,3290,3290,392
20231110,130900,1503355090,3290,3290,3290,3290,335
20231110,130800,1502252940,3280,3290,3290,3280,493
20231110,130700,1500633970,3290,3290,3295,3280,1737
20231110,130600,1494931685,3290,3290,3290,3290,175
20231110,130500,1494355935,3290,3290,3290,3290,1585
20231110,130400,1489141285,3290,3290,3290,3280,1739
20231110,130300,1483422355,3290,3290,3290,3290,0
20231110,130200,1483422355,3290,3290,3290,3290,657
20231110,130100,1481260825,3290,3295,3295,3290,734
20231110,130000,1478845295,3295,3295,3295,3290,333
20231110,125900,1477748085,3295,3295,3295,3285,428
20231110,125800,1476340825,3295,3290,3295,3290,1252
20231110,125700,1472221180,3290,3285,3290,3285,142
20231110,125600,1471754650,3285,3290,3290,3285,1282
20231110,125500,1467541870,3290,3290,3290,3290,340
20231110,125400,1466423270,3290,3290,3290,3285,400
20231110,125300,1465108770,3290,3285,3290,3285,9
20231110,125200,1465079165,3285,3285,3285,3285,258
20231110,125100,1464231635,3285,3290,3290,3285,1205
20231110,125000,1460272205,3290,3280,3290,3280,1720
20231110,124900,1454628975,3280,3280,3280,3275,329
20231110,124800,1453549860,3280,3280,3280,3280,336
20231110,124700,1452447780,3280,3280,3280,3275,335
20231110,124600,1451349330,3280,3275,3280,3275,332
20231110,124500,1450260420,3280,3280,3280,3280,1264
20231110,124400,1446114500,3285,3280,3290,3280,590
20231110,124300,1444177925,3280,3280,3280,3280,388
20231110,124200,1442905285,3275,3275,3275,3275,297
20231110,124100,1441932610,3275,3275,3275,3275,50
20231110,124000,1441768860,3275,3290,3290,3275,3515
20231110,123900,1430231040,3290,3280,3290,3280,515
20231110,123800,1428538940,3280,3280,3280,3280,91
20231110,123700,1428240460,3275,3275,3275,3275,50
20231110,123600,1428076710,3275,3285,3285,3275,2411
20231110,123500,1420178095,3285,3285,3285,3285,149
20231110,123400,1419688630,3275,3290,3290,3275,1089
20231110,123300,1416113945,3290,3290,3290,3290,183
20231110,123200,1415511875,3290,3285,3290,3285,1472
20231110,123100,1410675705,3285,3285,3285,3280,339
20231110,123000,1409562105,3285,3280,3285,3275,380
20231110,122900,1408314260,3280,3275,3280,3275,200
20231110,122800,1407658760,3275,3280,3280,3275,106
20231110,122700,1407311580,3280,3280,3280,3280,854
20231110,122600,1404510460,3285,3285,3285,3285,1
20231110,122500,1404507175,3280,3280,3285,3280,562
20231110,122400,1402663810,3280,3285,3285,3280,1372
20231110,122300,1398162335,3285,3280,3285,3280,441
20231110,122200,1396715155,3280,3290,3290,3280,569
20231110,122100,1394845145,3285,3290,3290,3285,992
20231110,122000,1391582910,3290,3275,3290,3275,2238
20231110,121900,1384230765,3280,3280,3285,3280,338
20231110,121800,1383121785,3280,3280,3280,3280,404
20231110,121700,1381796665,3280,3280,3280,3270,796
20231110,121600,1379189785,3280,3280,3280,3280,387
20231110,121500,1377920425,3280,3280,3280,3280,393
20231110,121400,1376631385,3280,3280,3280,3280,332
20231110,121300,1375542425,3280,3280,3280,3280,429
20231110,121200,1374135305,3280,3280,3280,3280,398
20231110,121100,1372829865,3280,3280,3280,3270,392
20231110,121000,1371544115,3280,3280,3280,3280,434
20231110,120900,1370120595,3280,3280,3280,3280,365
20231110,120800,1368923395,3280,3280,3280,3280,229
20231110,120700,1368172275,3280,3275,3280,3275,1462
20231110,120600,1363381075,3275,3275,3275,3275,345
20231110,120500,1362251200,3275,3270,3275,3265,730
20231110,120400,1359864655,3270,3270,3270,3260,356
20231110,120300,1358700735,3265,3265,3265,3265,690
20231110,120200,1356447885,3275,3265,3275,3255,415
20231110,120100,1355093875,3265,3260,3265,3255,580
20231110,120000,1353205960,3255,3260,3265,3255,594
20231110,115900,1351270795,3260,3260,3260,3255,395
20231110,115800,1349983105,3260,3260,3260,3260,402
20231110,115700,1348672585,3260,3260,3260,3260,334
20231110,115600,1347583745,3260,3260,3260,3260,330
20231110,115500,1346507945,3260,3260,3260,3250,533
20231110,115400,1344772365,3260,3260,3260,3260,362
20231110,115300,1343592245,3260,3260,3260,3260,78
20231110,115200,1343337965,3255,3255,3255,3255,12
20231110,115100,1343298905,3250,3250,3250,3250,3000
20231110,115000,1333548905,3260,3250,3260,3250,984
20231110,114900,1330350875,3260,3255,3260,3255,762
20231110,114800,1327870505,3260,3265,3265,3260,1860
20231110,114700,1321800165,3270,3270,3270,3270,1023
20231110,114600,1318454955,3280,3280,3280,3280,2
20231110,114500,1318448395,3270,3275,3275,3270,122
20231110,114400,1318048945,3275,3275,3275,3275,4250
20231110,114300,1304130195,3280,3285,3285,3280,1658
20231110,114200,1298691520,3285,3290,3290,3285,439
20231110,114100,1297249345,3285,3285,3290,3285,655
20231110,114000,1295096170,3290,3290,3290,3285,348
20231110,113900,1293952935,3285,3290,3290,3285,3658
20231110,113800,1281936355,3285,3290,3290,3285,1492
20231110,113700,1277032610,3290,3285,3290,3285,3822
20231110,113600,1264477230,3285,3285,3290,3285,1729
20231110,113500,1258797355,3285,3280,3285,3280,395
20231110,113400,1257500200,3280,3280,3280,3280,388
20231110,113300,1256227560,3280,3275,3280,3275,5445
20231110,113200,1238394190,3275,3275,3275,3265,543
20231110,113100,1236617325,3275,3275,3275,3265,597
20231110,113000,1234663250,3275,3275,3275,3265,1173
20231110,112900,1230828865,3275,3270,3275,3270,197
20231110,112800,1230183855,3270,3270,3270,3270,103
20231110,112700,1229847045,3270,3275,3275,3265,2905
20231110,112600,1220345485,3275,3280,3280,3275,750
20231110,112500,1217889220,3280,3285,3285,3280,683
20231110,112400,1215646980,3285,3290,3290,3285,879
20231110,112300,1212758170,3290,3280,3290,3280,784
20231110,112200,1210182615,3285,3285,3285,3285,719
20231110,112100,1207820700,3285,3285,3285,3285,521
20231110,112000,1206109215,3285,3285,3285,3280,645
20231110,111900,1203990440,3285,3280,3285,3275,510
20231110,111800,1202316750,3280,3275,3280,3275,559
20231110,111700,1200483850,3270,3280,3280,3270,895
20231110,111600,1197553150,3280,3280,3280,3275,336
20231110,111500,1196451120,3280,3280,3280,3275,743
20231110,111400,1194015580,3280,3280,3280,3275,451
20231110,111300,1192536550,3280,3280,3280,3280,532
20231110,111200,1190791590,3280,3275,3280,3275,788
20231110,111100,1188207520,3275,3275,3280,3270,566
20231110,111000,1186353375,3275,3270,3275,3270,629
20231110,110900,1184294960,3270,3270,3270,3270,581
20231110,110800,1182395090,3265,3270,3270,3265,570
20231110,110700,1180532205,3270,3270,3270,3265,417
20231110,110600,1179168630,3270,3270,3270,3270,1939
20231110,110500,1172828100,3270,3270,3270,3270,478
20231110,110400,1171265040,3270,3265,3270,3265,502
20231110,110300,1169624635,3265,3265,3270,3265,1747
20231110,110200,1163920340,3265,3265,3270,3265,1138
20231110,110100,1160202595,3265,3265,3265,3260,491
20231110,110000,1158599555,3265,3255,3265,3255,945
20231110,105900,1155519540,3250,3250,3250,3240,4639
20231110,105800,1140448360,3250,3245,3250,3245,4
20231110,105700,1140435365,3250,3250,3250,3250,1345
20231110,105600,1136064115,3255,3255,3255,3255,12
20231110,105500,1136025055,3250,3260,3260,3250,7125
20231110,105400,1112862645,3260,3260,3260,3260,515
20231110,105300,1111183745,3260,3260,3260,3260,595
20231110,105200,1109244045,3260,3260,3260,3250,615
20231110,105100,1107240185,3260,3260,3260,3260,377
20231110,105000,1106011165,3250,3260,3260,3250,5477
20231110,104900,1088196620,3260,3265,3265,3260,654
20231110,104800,1086062080,3265,3265,3265,3265,471
20231110,104700,1084524265,3265,3255,3265,3255,980
20231110,104600,1081326685,3265,3260,3265,3260,685
20231110,104500,1079092155,3260,3265,3265,3260,688
20231110,104400,1076848020,3265,3265,3265,3260,546
20231110,104300,1075065655,3265,3265,3265,3260,544
20231110,104200,1073289525,3265,3265,3265,3260,1183
20231110,104100,1069430230,3265,3265,3265,3265,3831
20231110,104000,1056922015,3265,3265,3265,3255,635
20231110,103900,1054849540,3265,3255,3265,3255,1566
20231110,103800,1049744940,3260,3255,3260,3255,6008
20231110,103700,1030188865,3260,3260,3260,3255,1726
20231110,103600,1024562140,3255,3255,3255,3255,500
20231110,103500,1022934640,3255,3255,3255,3255,1000
20231110,103400,1019679640,3255,3255,3255,3255,500
20231110,103300,1018052140,3260,3260,3260,3255,3041
20231110,103200,1008152075,3260,3260,3260,3260,1
20231110,103100,1008148815,3255,3260,3260,3255,2165
20231110,103000,1001091150,3265,3265,3265,3265,17
20231110,102900,1001035645,3265,3265,3265,3265,61
20231110,102800,1000836480,3265,3260,3265,3260,46
20231110,102700,1000686300,3265,3260,3265,3260,313
20231110,102600,999665860,3265,3265,3265,3260,4558
20231110,102500,984805515,3265,3265,3265,3265,297
20231110,102400,983835810,3265,3265,3265,3260,1674
20231110,102300,978370225,3270,3270,3270,3270,5
20231110,102200,978353875,3270,3270,3270,3270,30
20231110,102100,978255775,3270,3260,3270,3260,1390
20231110,102000,973718930,3260,3255,3260,3255,1754
20231110,101900,968003915,3260,3260,3260,3260,17
20231110,101800,967948495,3255,3255,3260,3255,1959
20231110,101700,961571860,3255,3260,3260,3255,3374
20231110,101600,950572670,3265,3265,3265,3265,7
20231110,101500,950549815,3265,3260,3265,3255,112
20231110,101400,950185120,3265,3265,3265,3265,2
20231110,101300,950178590,3260,3260,3265,3260,83
20231110,101200,949907615,3265,3265,3265,3260,85
20231110,101100,949630440,3265,3265,3265,3265,25
20231110,101000,949548815,3265,3265,3265,3260,1280
20231110,100900,945371015,3260,3260,3260,3250,1628
20231110,100800,940063755,3250,3255,3260,3250,5843
20231110,100700,921071385,3260,3260,3260,3255,1858
20231110,100600,915015305,3265,3260,3265,3260,79
20231110,100500,914757620,3260,3265,3265,3260,211
20231110,100400,914068760,3265,3265,3265,3265,297
20231110,100300,913099055,3265,3260,3265,3260,8
20231110,100200,913072970,3260,3260,3260,3260,410
20231110,100100,911736370,3260,3255,3260,3255,585
20231110,100000,909832170,3255,3255,3260,3255,2120
20231110,095900,902931540,3255,3260,3260,3255,315
20231110,095800,901905645,3260,3265,3265,3260,110
20231110,095700,901546945,3265,3265,3270,3265,3869
20231110,095600,888913085,3265,3265,3270,3260,2279
20231110,095500,881468235,3265,3255,3270,3255,20880
20231110,095400,813395440,3255,3250,3255,3250,19
20231110,095300,813333625,3250,3245,3255,3245,412
20231110,095200,811996655,3250,3255,3255,3245,1802
20231110,095100,806136155,3250,3240,3250,3235,5267
20231110,095000,789035805,3245,3240,3245,3225,5808
20231110,094900,770248625,3240,3245,3245,3235,2981
20231110,094800,760593820,3245,3245,3250,3245,559
20231110,094700,758779860,3250,3245,3250,3240,1711
20231110,094600,753227610,3240,3240,3240,3240,467
20231110,094500,751714530,3245,3235,3250,3235,4076
20231110,094400,738502055,3235,3230,3235,3225,3294
20231110,094300,727845980,3230,3220,3230,3215,6539
20231110,094200,706776045,3220,3215,3220,3215,8100
20231110,094100,680734520,3215,3220,3220,3215,6614
20231110,094000,659470270,3220,3215,3220,3215,2978
20231110,093900,649894545,3220,3215,3220,3215,1213
20231110,093800,645994580,3215,3230,3230,3215,16673
20231110,093700,592290945,3230,3230,3230,3225,4349
20231110,093600,578248820,3235,3235,3235,3230,71
20231110,093500,578019185,3235,3235,3235,3230,1070
20231110,093400,574558235,3235,3235,3235,3230,561
20231110,093300,572746100,3230,3245,3245,3230,11065
20231110,093200,536967385,3245,3245,3245,3240,1201
20231110,093100,533070740,3245,3245,3245,3240,1140
20231110,093000,529375930,3245,3240,3245,3240,1199
20231110,092900,525491020,3240,3235,3240,3235,4030
20231110,092800,512453920,3235,3235,3240,3235,2635
20231110,092700,503918315,3235,3235,3235,3230,1669
20231110,092600,498520605,3235,3235,3240,3235,10422
20231110,092500,464805430,3230,3240,3240,3230,10347
20231110,092400,431358705,3235,3240,3240,3235,5230
20231110,092300,414431570,3240,3245,3245,3240,1952
20231110,092200,408106500,3240,3235,3245,3235,1247
20231110,092100,404066120,3235,3240,3240,3235,3436
20231110,092000,392937560,3240,3240,3240,3240,777
20231110,091900,390420080,3240,3250,3250,3240,2378
20231110,091800,382704890,3250,3250,3255,3245,1404
20231110,091700,378142005,3250,3255,3255,3250,1363
20231110,091600,373711255,3255,3255,3260,3250,2989
20231110,091500,363981595,3255,3255,3255,3250,770
20231110,091400,361478390,3255,3245,3255,3245,1241
20231110,091300,357438955,3245,3260,3260,3220,20921
20231110,091200,289773245,3260,3270,3270,3260,67
20231110,091100,289554755,3270,3250,3270,3250,17554
20231110,091000,232455575,3250,3260,3265,3250,8102
20231110,090900,206068580,3255,3265,3265,3255,6141
20231110,090800,186073760,3270,3270,3270,3270,2072
20231110,090700,179298320,3270,3270,3280,3270,5103
20231110,090600,162607000,3270,3280,3285,3270,3094
20231110,090500,152472235,3275,3265,3285,3265,3730
20231110,090400,140263765,3280,3295,3295,3220,33302
20231110,090300,31982615,3295,3290,3295,3290,223
20231110,090200,31248155,3290,3300,3300,3290,231
20231110,090100,30488005,3300,3290,3300,3290,1212
20231110,090000,26493445,3280,3280,3300,3270,7820