KissMeData/126600/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,201400,483254410,4000,4000,4000,4000,3688
20231110,201300,483254410,4000,4000,4000,4000,0
20231110,201200,483254410,4000,4000,4000,4000,0
20231110,201100,483254410,4000,4000,4000,4000,0
20231110,201000,483254410,4000,4000,4000,4000,0
20231110,200900,483254410,4000,4000,4000,4000,0
20231110,200800,483254410,4000,4000,4000,4000,0
20231110,200700,483254410,4000,4000,4000,4000,0
20231110,200600,483254410,4000,4000,4000,4000,0
20231110,200500,483254410,4000,4000,4000,4000,0
20231110,200400,483254410,4000,4000,4000,4000,0
20231110,200300,483254410,4000,4000,4000,4000,0
20231110,200200,483254410,4000,4000,4000,4000,0
20231110,200100,483254410,4000,4000,4000,4000,0
20231110,200000,483254410,4000,4000,4000,4000,0
20231110,195900,483254410,4000,4000,4000,4000,0
20231110,195800,483254410,4000,4000,4000,4000,0
20231110,195700,483254410,4000,4000,4000,4000,0
20231110,195600,483254410,4000,4000,4000,4000,0
20231110,195500,483254410,4000,4000,4000,4000,0
20231110,195400,483254410,4000,4000,4000,4000,0
20231110,195300,483254410,4000,4000,4000,4000,0
20231110,195200,483254410,4000,4000,4000,4000,0
20231110,195100,483254410,4000,4000,4000,4000,0
20231110,195000,483254410,4000,4000,4000,4000,0
20231110,194900,483254410,4000,4000,4000,4000,0
20231110,194800,483254410,4000,4000,4000,4000,0
20231110,194700,483254410,4000,4000,4000,4000,0
20231110,194600,483254410,4000,4000,4000,4000,0
20231110,194500,483254410,4000,4000,4000,4000,0
20231110,194400,483254410,4000,4000,4000,4000,3688
20231110,194300,483254410,4000,4000,4000,4000,0
20231110,194200,483254410,4000,4000,4000,4000,0
20231110,194100,483254410,4000,4000,4000,4000,0
20231110,194000,483254410,4000,4000,4000,4000,0
20231110,193900,483254410,4000,4000,4000,4000,0
20231110,193800,483254410,4000,4000,4000,4000,0
20231110,193700,483254410,4000,4000,4000,4000,0
20231110,193600,483254410,4000,4000,4000,4000,0
20231110,193500,483254410,4000,4000,4000,4000,0
20231110,193400,483254410,4000,4000,4000,4000,0
20231110,193300,483254410,4000,4000,4000,4000,0
20231110,193200,483254410,4000,4000,4000,4000,0
20231110,193100,483254410,4000,4000,4000,4000,0
20231110,193000,483254410,4000,4000,4000,4000,0
20231110,192900,483254410,4000,4000,4000,4000,0
20231110,192800,483254410,4000,4000,4000,4000,0
20231110,192700,483254410,4000,4000,4000,4000,0
20231110,192600,483254410,4000,4000,4000,4000,0
20231110,192500,483254410,4000,4000,4000,4000,0
20231110,192400,483254410,4000,4000,4000,4000,0
20231110,192300,483254410,4000,4000,4000,4000,0
20231110,192200,483254410,4000,4000,4000,4000,0
20231110,192100,483254410,4000,4000,4000,4000,0
20231110,192000,483254410,4000,4000,4000,4000,0
20231110,191900,483254410,4000,4000,4000,4000,0
20231110,191800,483254410,4000,4000,4000,4000,0
20231110,191700,483254410,4000,4000,4000,4000,0
20231110,191600,483254410,4000,4000,4000,4000,0
20231110,191500,483254410,4000,4000,4000,4000,0
20231110,191400,483254410,4000,4000,4000,4000,3688
20231110,191300,483254410,4000,4000,4000,4000,0
20231110,191200,483254410,4000,4000,4000,4000,0
20231110,191100,483254410,4000,4000,4000,4000,0
20231110,191000,483254410,4000,4000,4000,4000,0
20231110,190900,483254410,4000,4000,4000,4000,0
20231110,190800,483254410,4000,4000,4000,4000,0
20231110,190700,483254410,4000,4000,4000,4000,0
20231110,190600,483254410,4000,4000,4000,4000,0
20231110,190500,483254410,4000,4000,4000,4000,0
20231110,190400,483254410,4000,4000,4000,4000,0
20231110,190300,483254410,4000,4000,4000,4000,0
20231110,190200,483254410,4000,4000,4000,4000,0
20231110,190100,483254410,4000,4000,4000,4000,0
20231110,190000,483254410,4000,4000,4000,4000,0
20231110,185900,483254410,4000,4000,4000,4000,0
20231110,185800,483254410,4000,4000,4000,4000,0
20231110,185700,483254410,4000,4000,4000,4000,0
20231110,185600,483254410,4000,4000,4000,4000,0
20231110,185500,483254410,4000,4000,4000,4000,0
20231110,185400,483254410,4000,4000,4000,4000,0
20231110,185300,483254410,4000,4000,4000,4000,0
20231110,185200,483254410,4000,4000,4000,4000,0
20231110,185100,483254410,4000,4000,4000,4000,0
20231110,185000,483254410,4000,4000,4000,4000,0
20231110,184900,483254410,4000,4000,4000,4000,0
20231110,184800,483254410,4000,4000,4000,4000,0
20231110,184700,483254410,4000,4000,4000,4000,0
20231110,184600,483254410,4000,4000,4000,4000,0
20231110,184500,483254410,4000,4000,4000,4000,0
20231110,184400,483254410,4000,4000,4000,4000,3688
20231110,184300,483254410,4000,4000,4000,4000,0
20231110,184200,483254410,4000,4000,4000,4000,0
20231110,184100,483254410,4000,4000,4000,4000,0
20231110,184000,483254410,4000,4000,4000,4000,0
20231110,183900,483254410,4000,4000,4000,4000,0
20231110,183800,483254410,4000,4000,4000,4000,0
20231110,183700,483254410,4000,4000,4000,4000,0
20231110,183600,483254410,4000,4000,4000,4000,0
20231110,183500,483254410,4000,4000,4000,4000,0
20231110,183400,483254410,4000,4000,4000,4000,0
20231110,183300,483254410,4000,4000,4000,4000,0
20231110,183200,483254410,4000,4000,4000,4000,0
20231110,183100,483254410,4000,4000,4000,4000,0
20231110,183000,483254410,4000,4000,4000,4000,0
20231110,182900,483254410,4000,4000,4000,4000,0
20231110,182800,483254410,4000,4000,4000,4000,0
20231110,182700,483254410,4000,4000,4000,4000,0
20231110,182600,483254410,4000,4000,4000,4000,0
20231110,182500,483254410,4000,4000,4000,4000,0
20231110,182400,483254410,4000,4000,4000,4000,0
20231110,182300,483254410,4000,4000,4000,4000,0
20231110,182200,483254410,4000,4000,4000,4000,0
20231110,182100,483254410,4000,4000,4000,4000,0
20231110,182000,483254410,4000,4000,4000,4000,0
20231110,181900,483254410,4000,4000,4000,4000,0
20231110,181800,483254410,4000,4000,4000,4000,0
20231110,181700,483254410,4000,4000,4000,4000,0
20231110,181600,483254410,4000,4000,4000,4000,0
20231110,181500,483254410,4000,4000,4000,4000,0
20231110,181400,483254410,4000,4000,4000,4000,3688
20231110,181300,483254410,4000,4000,4000,4000,0
20231110,181200,483254410,4000,4000,4000,4000,0
20231110,181100,483254410,4000,4000,4000,4000,0
20231110,181000,483254410,4000,4000,4000,4000,0
20231110,180900,483254410,4000,4000,4000,4000,0
20231110,180800,483254410,4000,4000,4000,4000,0
20231110,180700,483254410,4000,4000,4000,4000,0
20231110,180600,483254410,4000,4000,4000,4000,0
20231110,180500,483254410,4000,4000,4000,4000,0
20231110,180400,483254410,4000,4000,4000,4000,0
20231110,180300,483254410,4000,4000,4000,4000,0
20231110,180200,483254410,4000,4000,4000,4000,0
20231110,180100,483254410,4000,4000,4000,4000,0
20231110,180000,483254410,4000,4000,4000,4000,0
20231110,175900,483254410,4000,4000,4000,4000,0
20231110,175800,483254410,4000,4000,4000,4000,0
20231110,175700,483254410,4000,4000,4000,4000,0
20231110,175600,483254410,4000,4000,4000,4000,0
20231110,175500,483254410,4000,4000,4000,4000,0
20231110,175400,483254410,4000,4000,4000,4000,0
20231110,175300,483254410,4000,4000,4000,4000,0
20231110,175200,483254410,4000,4000,4000,4000,0
20231110,175100,483254410,4000,4000,4000,4000,0
20231110,175000,483254410,4000,4000,4000,4000,0
20231110,174900,483254410,4000,4000,4000,4000,0
20231110,174800,483254410,4000,4000,4000,4000,0
20231110,174700,483254410,4000,4000,4000,4000,0
20231110,174600,483254410,4000,4000,4000,4000,0
20231110,174500,483254410,4000,4000,4000,4000,0
20231110,174400,483254410,4000,4000,4000,4000,3688
20231110,174300,483254410,4000,4000,4000,4000,0
20231110,174200,483254410,4000,4000,4000,4000,0
20231110,174100,483254410,4000,4000,4000,4000,0
20231110,174000,483254410,4000,4000,4000,4000,0
20231110,173900,483254410,4000,4000,4000,4000,0
20231110,173800,483254410,4000,4000,4000,4000,0
20231110,173700,483254410,4000,4000,4000,4000,0
20231110,173600,483254410,4000,4000,4000,4000,0
20231110,173500,483254410,4000,4000,4000,4000,0
20231110,173400,483254410,4000,4000,4000,4000,0
20231110,173300,483254410,4000,4000,4000,4000,0
20231110,173200,483254410,4000,4000,4000,4000,0
20231110,173100,483254410,4000,4000,4000,4000,0
20231110,173000,483254410,4000,4000,4000,4000,0
20231110,172900,483254410,4000,4000,4000,4000,0
20231110,172800,483254410,4000,4000,4000,4000,0
20231110,172700,483254410,4000,4000,4000,4000,0
20231110,172600,483254410,4000,4000,4000,4000,0
20231110,172500,483254410,4000,4000,4000,4000,0
20231110,172400,483254410,4000,4000,4000,4000,0
20231110,172300,483254410,4000,4000,4000,4000,0
20231110,172200,483254410,4000,4000,4000,4000,0
20231110,172100,483254410,4000,4000,4000,4000,0
20231110,172000,483254410,4000,4000,4000,4000,0
20231110,171900,483254410,4000,4000,4000,4000,0
20231110,171800,483254410,4000,4000,4000,4000,0
20231110,171700,483254410,4000,4000,4000,4000,0
20231110,171600,483254410,4000,4000,4000,4000,0
20231110,171500,483254410,4000,4000,4000,4000,0
20231110,171400,483254410,4000,4000,4000,4000,3688
20231110,171300,483254410,4000,4000,4000,4000,0
20231110,171200,483254410,4000,4000,4000,4000,0
20231110,171100,483254410,4000,4000,4000,4000,0
20231110,171000,483254410,4000,4000,4000,4000,0
20231110,170900,483254410,4000,4000,4000,4000,0
20231110,170800,483254410,4000,4000,4000,4000,0
20231110,170700,483254410,4000,4000,4000,4000,0
20231110,170600,483254410,4000,4000,4000,4000,0
20231110,170500,483254410,4000,4000,4000,4000,0
20231110,170400,483254410,4000,4000,4000,4000,0
20231110,170300,483254410,4000,4000,4000,4000,0
20231110,170200,483254410,4000,4000,4000,4000,0
20231110,170100,483254410,4000,4000,4000,4000,0
20231110,170000,483254410,4000,4000,4000,4000,0
20231110,165900,483254410,4000,4000,4000,4000,0
20231110,165800,483254410,4000,4000,4000,4000,0
20231110,165700,483254410,4000,4000,4000,4000,0
20231110,165600,483254410,4000,4000,4000,4000,0
20231110,165500,483254410,4000,4000,4000,4000,0
20231110,165400,483254410,4000,4000,4000,4000,0
20231110,165300,483254410,4000,4000,4000,4000,0
20231110,165200,483254410,4000,4000,4000,4000,0
20231110,165100,483254410,4000,4000,4000,4000,0
20231110,165000,483254410,4000,4000,4000,4000,0
20231110,164900,483254410,4000,4000,4000,4000,0
20231110,164800,483254410,4000,4000,4000,4000,0
20231110,164700,483254410,4000,4000,4000,4000,0
20231110,164600,483254410,4000,4000,4000,4000,0
20231110,164500,483254410,4000,4000,4000,4000,0
20231110,164400,483254410,4000,4000,4000,4000,3688
20231110,164300,483254410,4000,4000,4000,4000,0
20231110,164200,483254410,4000,4000,4000,4000,0
20231110,164100,483254410,4000,4000,4000,4000,0
20231110,164000,483254410,4000,4000,4000,4000,0
20231110,163900,483254410,4000,4000,4000,4000,0
20231110,163800,483254410,4000,4000,4000,4000,0
20231110,163700,483254410,4000,4000,4000,4000,0
20231110,163600,483254410,4000,4000,4000,4000,0
20231110,163500,483254410,4000,4000,4000,4000,0
20231110,163400,483254410,4000,4000,4000,4000,0
20231110,163300,483254410,4000,4000,4000,4000,0
20231110,163200,483254410,4000,4000,4000,4000,0
20231110,163100,483254410,4000,4000,4000,4000,0
20231110,163000,483254410,4000,4000,4000,4000,0
20231110,162900,483254410,4000,4000,4000,4000,0
20231110,162800,483254410,4000,4000,4000,4000,0
20231110,162700,483254410,4000,4000,4000,4000,0
20231110,162600,483254410,4000,4000,4000,4000,0
20231110,162500,483254410,4000,4000,4000,4000,0
20231110,162400,483254410,4000,4000,4000,4000,0
20231110,162300,483254410,4000,4000,4000,4000,0
20231110,162200,483254410,4000,4000,4000,4000,0
20231110,162100,483254410,4000,4000,4000,4000,0
20231110,162000,483254410,4000,4000,4000,4000,0
20231110,161900,483254410,4000,4000,4000,4000,0
20231110,161800,483254410,4000,4000,4000,4000,0
20231110,161700,483254410,4000,4000,4000,4000,0
20231110,161600,483254410,4000,4000,4000,4000,0
20231110,161500,483254410,4000,4000,4000,4000,0
20231110,161400,483254410,4000,4000,4000,4000,3688
20231110,161300,483254410,4000,4000,4000,4000,0
20231110,161200,483254410,4000,4000,4000,4000,0
20231110,161100,483254410,4000,4000,4000,4000,0
20231110,161000,483254410,4000,4000,4000,4000,0
20231110,160900,483254410,4000,4000,4000,4000,0
20231110,160800,483254410,4000,4000,4000,4000,0
20231110,160700,483254410,4000,4000,4000,4000,0
20231110,160600,483254410,4000,4000,4000,4000,0
20231110,160500,483254410,4000,4000,4000,4000,0
20231110,160400,483254410,4000,4000,4000,4000,0
20231110,160300,483254410,4000,4000,4000,4000,0
20231110,160200,483254410,4000,4000,4000,4000,0
20231110,160100,483254410,4000,4000,4000,4000,0
20231110,160000,483254410,4000,4000,4000,4000,0
20231110,155900,483254410,4000,4000,4000,4000,0
20231110,155800,483254410,4000,4000,4000,4000,0
20231110,155700,483254410,4000,4000,4000,4000,0
20231110,155600,483254410,4000,4000,4000,4000,0
20231110,155500,483254410,4000,4000,4000,4000,0
20231110,155400,483254410,4000,4000,4000,4000,0
20231110,155300,483254410,4000,4000,4000,4000,0
20231110,155200,483254410,4000,4000,4000,4000,0
20231110,155100,483254410,4000,4000,4000,4000,0
20231110,155000,483254410,4000,4000,4000,4000,0
20231110,154900,483254410,4000,4000,4000,4000,0
20231110,154800,483254410,4000,4000,4000,4000,0
20231110,154700,483254410,4000,4000,4000,4000,0
20231110,154600,483254410,4000,4000,4000,4000,0
20231110,154500,483254410,4000,4000,4000,4000,0
20231110,154400,483254410,4000,4000,4000,4000,3688
20231110,154300,483254410,4000,4000,4000,4000,0
20231110,154200,483254410,4000,4000,4000,4000,0
20231110,154100,483254410,4000,4000,4000,4000,0
20231110,154000,483254410,4000,4000,4000,4000,0
20231110,153900,483254410,4000,4000,4000,4000,0
20231110,153800,483254410,4000,4000,4000,4000,0
20231110,153700,483254410,4000,4000,4000,4000,0
20231110,153600,483254410,4000,4000,4000,4000,0
20231110,153500,483254410,4000,4000,4000,4000,0
20231110,153400,483254410,4000,4000,4000,4000,0
20231110,153300,483254410,4000,4000,4000,4000,0
20231110,153200,483254410,4000,4000,4000,4000,0
20231110,153100,483254410,4000,4000,4000,4000,0
20231110,153000,483254410,4000,4000,4000,4000,3688
20231110,152900,468502410,4000,4000,4000,4000,0
20231110,152800,468502410,4000,4000,4000,4000,0
20231110,152700,468502410,4000,4000,4000,4000,0
20231110,152600,468502410,4000,4000,4000,4000,0
20231110,152500,468502410,4000,4000,4000,4000,0
20231110,152400,468502410,4000,4000,4000,4000,0
20231110,152300,468502410,4000,4000,4000,4000,0
20231110,152200,468502410,4000,4000,4000,4000,0
20231110,152100,468502410,4000,4000,4000,4000,0
20231110,152000,468502410,4000,4000,4000,4000,0
20231110,151900,468502410,4000,4005,4005,4000,3
20231110,151800,468490400,4000,3995,4000,3995,350
20231110,151700,467090405,3990,3990,3990,3990,0
20231110,151600,467090405,3990,3990,3990,3990,26
20231110,151500,466986665,3995,3995,3995,3995,80
20231110,151400,466667065,3995,3995,3995,3995,61
20231110,151300,466423370,3995,3995,4000,3995,12
20231110,151200,466375425,3995,3995,3995,3995,32
20231110,151100,466247585,4000,4000,4000,4000,43
20231110,151000,466075585,4000,4000,4000,4000,0
20231110,150900,466075585,4000,4000,4000,4000,12
20231110,150800,466027585,4000,4000,4000,4000,0
20231110,150700,466027585,4000,4000,4000,4000,1
20231110,150600,466023585,3990,3990,3990,3990,0
20231110,150500,466023585,3990,3990,3990,3990,220
20231110,150400,465145785,3985,3985,3985,3985,0
20231110,150300,465145785,3985,3985,3985,3985,0
20231110,150200,465145785,3985,3985,3985,3985,0
20231110,150100,465145785,3985,3990,3990,3985,45
20231110,150000,464966450,4000,4000,4000,4000,0
20231110,145900,464966450,4000,4000,4000,4000,0
20231110,145800,464966450,4000,4000,4000,4000,20
20231110,145700,464886450,4010,3995,4010,3995,44
20231110,145600,464710615,3990,3990,3990,3990,0
20231110,145500,464710615,3990,3990,3990,3990,9
20231110,145400,464674705,3990,3990,3990,3990,1
20231110,145300,464670715,3985,3990,3990,3975,7574
20231110,145200,434514510,3990,3990,3990,3990,155
20231110,145100,433896060,3995,3995,3995,3995,444
20231110,145000,432122280,4000,4000,4000,4000,250
20231110,144900,431122280,4000,4000,4000,4000,1
20231110,144800,431118280,4000,4000,4000,4000,2
20231110,144700,431110280,4000,3995,4000,3995,2
20231110,144600,431102285,3995,3995,3995,3995,0
20231110,144500,431102285,3995,3995,3995,3995,0
20231110,144400,431102285,3995,3995,3995,3995,1
20231110,144300,431098290,3995,3995,3995,3995,0
20231110,144200,431098290,3995,3995,3995,3995,10
20231110,144100,431058340,3995,3995,3995,3995,10
20231110,144000,431018390,4000,4000,4000,4000,1
20231110,143900,431014390,4000,4000,4000,4000,10
20231110,143800,430974390,3995,4015,4015,3995,3698
20231110,143700,416167640,4025,4025,4025,4025,1
20231110,143600,416163615,4025,4025,4025,4025,4
20231110,143500,416147515,4010,4010,4010,4010,0
20231110,143400,416147515,4010,4010,4010,4010,30
20231110,143300,416027215,4015,4015,4015,4015,0
20231110,143200,416027215,4015,4015,4015,4015,4
20231110,143100,416011155,4025,4025,4025,4025,0
20231110,143000,416011155,4025,4025,4025,4025,0
20231110,142900,416011155,4025,4025,4025,4025,0
20231110,142800,416011155,4025,4025,4025,4025,0
20231110,142700,416011155,4025,4025,4025,4025,0
20231110,142600,416011155,4025,4025,4025,4025,0
20231110,142500,416011155,4025,4025,4025,4025,0
20231110,142400,416011155,4025,4025,4025,4025,0
20231110,142300,416011155,4025,4025,4025,4025,0
20231110,142200,416011155,4025,4025,4025,4025,0
20231110,142100,416011155,4025,4025,4025,4025,0
20231110,142000,416011155,4025,4025,4025,4025,2487
20231110,141900,406000980,4015,4015,4015,4015,0
20231110,141800,406000980,4015,4015,4015,4015,23
20231110,141700,405908635,4025,4025,4025,4025,2484
20231110,141600,395910535,4025,4025,4025,4025,1
20231110,141500,395906510,4005,4005,4005,4005,0
20231110,141400,395906510,4005,4005,4005,4005,300
20231110,141300,394705010,4025,4025,4025,4025,0
20231110,141200,394705010,4025,4025,4025,4025,0
20231110,141100,394705010,4025,4025,4025,4025,1
20231110,141000,394700985,4025,4025,4025,4025,30
20231110,140900,394580235,4025,4025,4025,4025,1
20231110,140800,394576210,3995,3995,3995,3995,5
20231110,140700,394556235,4000,4000,4000,4000,0
20231110,140600,394556235,4000,4000,4000,4000,7398
20231110,140500,364964235,3995,3995,3995,3995,0
20231110,140400,364964235,3995,3995,3995,3990,162
20231110,140300,364317400,3995,3995,3995,3995,20
20231110,140200,364237500,3995,3995,3995,3995,10
20231110,140100,364197550,3995,3990,3995,3990,23
20231110,140000,364105700,3995,3995,3995,3995,4
20231110,135900,364089720,4000,3995,4000,3995,1050
20231110,135800,359890290,3995,3995,3995,3995,215
20231110,135700,359031365,3995,3995,3995,3995,1
20231110,135600,359027370,3995,3995,3995,3995,0
20231110,135500,359027370,3995,3995,3995,3995,0
20231110,135400,359027370,3995,3995,3995,3995,70
20231110,135300,358747720,3990,3990,3990,3990,0
20231110,135200,358747720,3990,3990,3990,3990,0
20231110,135100,358747720,3990,4010,4010,3990,3792
20231110,135000,343583635,4020,4020,4020,4020,0
20231110,134900,343583635,4020,4020,4020,4020,0
20231110,134800,343583635,4020,4020,4020,4020,0
20231110,134700,343583635,4020,4020,4020,4020,10
20231110,134600,343543435,4020,4020,4020,4020,0
20231110,134500,343543435,4020,4020,4020,4020,0
20231110,134400,343543435,4020,4020,4020,4020,2
20231110,134300,343535395,4030,4030,4030,4030,0
20231110,134200,343535395,4030,4030,4030,4030,583
20231110,134100,341185905,4030,4030,4030,4030,0
20231110,134000,341185905,4030,4030,4030,4030,1
20231110,133900,341181875,4035,4035,4035,4035,0
20231110,133800,341181875,4035,4035,4035,4035,0
20231110,133700,341181875,4035,4035,4035,4035,5
20231110,133600,341161700,4040,4040,4040,4040,6
20231110,133500,341137460,4010,4030,4035,4010,4732
20231110,133400,322055350,4035,4035,4035,4035,0
20231110,133300,322055350,4035,4035,4035,4035,0
20231110,133200,322055350,4035,4030,4035,4030,81
20231110,133100,321728915,4025,4025,4025,4025,0
20231110,133000,321728915,4025,4025,4025,4025,2484
20231110,132900,311730815,4025,4020,4025,4020,63
20231110,132800,311477540,4020,4000,4020,4000,1850
20231110,132700,304071465,4000,4000,4000,4000,300
20231110,132600,302871465,4000,4000,4000,4000,0
20231110,132500,302871465,4000,4000,4000,4000,0
20231110,132400,302871465,4000,4000,4000,4000,10
20231110,132300,302831465,4000,4000,4000,4000,1
20231110,132200,302827465,3995,3995,4000,3990,403
20231110,132100,301219475,3990,3990,3990,3990,15
20231110,132000,301159625,3990,3990,3990,3990,0
20231110,131900,301159625,3990,3995,3995,3990,77
20231110,131800,300852380,4000,4000,4000,4000,53
20231110,131700,300640380,4000,4000,4000,4000,0
20231110,131600,300640380,4000,4000,4000,4000,77
20231110,131500,300332380,4000,4000,4000,4000,100
20231110,131400,299932380,4000,4000,4000,4000,0
20231110,131300,299932380,4000,4000,4000,4000,1
20231110,131200,299928380,3990,3990,3990,3990,59
20231110,131100,299692970,3990,3990,3990,3990,10
20231110,131000,299653070,3990,3990,3990,3990,10
20231110,130900,299613170,3990,3990,3990,3990,1
20231110,130800,299609180,3990,3990,3990,3990,50
20231110,130700,299409680,3990,3990,3990,3990,1
20231110,130600,299405690,3990,3990,3990,3990,0
20231110,130500,299405690,3990,3990,3990,3990,1
20231110,130400,299401700,3990,3990,3990,3990,1
20231110,130300,299397710,3970,3970,3970,3970,0
20231110,130200,299397710,3970,3970,3970,3970,86
20231110,130100,299056290,3985,3980,3990,3975,1583
20231110,130000,292755555,3985,3990,3990,3985,931
20231110,125900,289041720,3995,3995,3995,3990,466
20231110,125800,287182050,3990,4015,4015,3990,20205
20231110,125700,206167715,4025,4025,4025,4025,1
20231110,125600,206163690,4020,4020,4020,4020,5
20231110,125500,206143590,4020,4020,4020,4020,50
20231110,125400,205942590,4020,4020,4020,4020,0
20231110,125300,205942590,4020,4020,4020,4020,0
20231110,125200,205942590,4020,4020,4020,4020,0
20231110,125100,205942590,4020,4020,4020,4020,0
20231110,125000,205942590,4020,4020,4020,4020,0
20231110,124900,205942590,4020,4020,4020,4020,0
20231110,124800,205942590,4020,4020,4020,4020,0
20231110,124700,205942590,4020,4020,4020,4020,102
20231110,124600,205532550,4020,4025,4025,4020,31
20231110,124500,205407925,4020,4020,4020,4020,305
20231110,124400,204181825,4025,4020,4025,4020,2
20231110,124300,204173780,4025,4025,4025,4025,10
20231110,124200,204133530,4025,4025,4025,4025,15
20231110,124100,204073155,4025,4025,4025,4025,0
20231110,124000,204073155,4025,4025,4025,4025,0
20231110,123900,204073155,4025,4025,4025,4025,0
20231110,123800,204073155,4025,4025,4025,4025,0
20231110,123700,204073155,4025,4025,4025,4025,0
20231110,123600,204073155,4025,4025,4025,4025,0
20231110,123500,204073155,4025,4025,4025,4025,0
20231110,123400,204073155,4025,4025,4025,4025,0
20231110,123300,204073155,4025,4025,4025,4025,100
20231110,123200,203670655,4025,4025,4025,4025,0
20231110,123100,203670655,4025,4025,4025,4025,0
20231110,123000,203670655,4025,4025,4025,4025,352
20231110,122900,202253855,4025,4020,4025,4020,760
20231110,122800,199194930,4025,4025,4025,4025,1
20231110,122700,199190905,4025,4025,4025,4025,0
20231110,122600,199190905,4025,4025,4025,4025,2
20231110,122500,199182855,4020,4020,4020,4020,14
20231110,122400,199126575,4025,4020,4025,4020,68
20231110,122300,198853205,4020,4020,4020,4020,34
20231110,122200,198716525,4025,4020,4025,4020,202
20231110,122100,197904475,4020,4020,4020,4020,10
20231110,122000,197864275,4020,4020,4020,4020,0
20231110,121900,197864275,4020,4020,4020,4020,13
20231110,121800,197812015,4020,4020,4020,4020,10
20231110,121700,197771815,4020,4020,4020,4020,20
20231110,121600,197691415,4020,4020,4020,4020,13
20231110,121500,197639155,4020,4020,4020,4020,10
20231110,121400,197598955,4020,4020,4020,4020,2
20231110,121300,197590915,4020,4020,4020,4020,120
20231110,121200,197108515,4020,4020,4020,4020,2
20231110,121100,197100475,4015,4020,4020,4015,395
20231110,121000,195514075,4020,4025,4025,4020,345
20231110,120900,194127150,4025,4025,4025,4025,0
20231110,120800,194127150,4025,4025,4025,4025,1
20231110,120700,194123125,4020,4020,4020,4020,0
20231110,120600,194123125,4020,4025,4025,4020,109
20231110,120500,193684940,4020,4020,4020,4020,25
20231110,120400,193584440,4020,4020,4020,4020,200
20231110,120300,192780440,4020,4020,4020,4020,252
20231110,120200,191767400,4020,4020,4020,4020,0
20231110,120100,191767400,4020,4020,4020,4020,1004
20231110,120000,187731320,4020,4020,4020,4020,23
20231110,115900,187638860,4020,4020,4020,4020,0
20231110,115800,187638860,4020,4020,4020,4020,30
20231110,115700,187518260,4020,4020,4020,4020,510
20231110,115600,185468060,4020,4025,4025,4020,2103
20231110,115500,177013950,4025,4025,4025,4025,0
20231110,115400,177013950,4025,4025,4025,4025,10
20231110,115300,176973700,4020,4020,4020,4020,0
20231110,115200,176973700,4020,4020,4020,4020,0
20231110,115100,176973700,4020,4020,4020,4020,0
20231110,115000,176973700,4020,4020,4020,4020,0
20231110,114900,176973700,4020,4020,4020,4020,0
20231110,114800,176973700,4020,4020,4020,4020,272
20231110,114700,175880260,4020,4020,4020,4020,0
20231110,114600,175880260,4020,4020,4020,4020,0
20231110,114500,175880260,4020,4020,4020,4020,0
20231110,114400,175880260,4020,4020,4020,4020,500
20231110,114300,173870260,4030,4030,4030,4030,0
20231110,114200,173870260,4030,4025,4030,4025,2
20231110,114100,173862205,4025,4025,4025,4025,0
20231110,114000,173862205,4025,4025,4025,4025,0
20231110,113900,173862205,4025,4025,4025,4025,10
20231110,113800,173821955,4025,4025,4025,4025,1
20231110,113700,173817930,4030,4030,4030,4030,151
20231110,113600,173209400,4030,4030,4030,4030,1
20231110,113500,173205370,4020,4020,4020,4020,0
20231110,113400,173205370,4020,4030,4030,4020,222
20231110,113300,172312830,4030,4030,4030,4030,1
20231110,113200,172308800,4025,4030,4030,4025,51
20231110,113100,172103520,4025,4025,4025,4025,309
20231110,113000,170859795,4025,4025,4025,4025,2091
20231110,112900,162443520,4025,4025,4025,4025,1
20231110,112800,162439495,4035,4035,4035,4035,0
20231110,112700,162439495,4035,4035,4035,4035,0
20231110,112600,162439495,4035,4035,4035,4035,0
20231110,112500,162439495,4035,4040,4040,4035,3
20231110,112400,162427385,4040,4040,4040,4040,0
20231110,112300,162427385,4040,4040,4040,4040,5
20231110,112200,162407185,4040,4040,4040,4040,1
20231110,112100,162403145,4025,4025,4025,4025,0
20231110,112000,162403145,4025,4025,4025,4025,466
20231110,111900,160527495,4025,4025,4025,4025,0
20231110,111800,160527495,4025,4025,4025,4025,150
20231110,111700,159923745,4025,4025,4025,4025,0
20231110,111600,159923745,4025,4025,4025,4025,0
20231110,111500,159923745,4025,4025,4025,4025,146
20231110,111400,159336095,4025,4025,4025,4025,0
20231110,111300,159336095,4025,4025,4025,4025,0
20231110,111200,159336095,4025,4025,4025,4025,0
20231110,111100,159336095,4025,4025,4025,4025,1640
20231110,111000,152735095,4030,4030,4030,4030,2
20231110,110900,152727035,4040,4040,4040,4040,1
20231110,110800,152722995,4030,4030,4030,4030,575
20231110,110700,150405745,4030,4030,4030,4030,0
20231110,110600,150405745,4030,4030,4030,4030,0
20231110,110500,150405745,4030,4030,4030,4030,0
20231110,110400,150405745,4030,4030,4030,4030,0
20231110,110300,150405745,4030,4035,4035,4030,16
20231110,110200,150341210,4040,4040,4040,4040,6
20231110,110100,150316970,4040,4040,4040,4040,5
20231110,110000,150296770,4040,4040,4040,4040,0
20231110,105900,150296770,4040,4040,4040,4040,0
20231110,105800,150296770,4040,4040,4040,4040,0
20231110,105700,150296770,4040,4040,4040,4040,0
20231110,105600,150296770,4040,4040,4040,4040,0
20231110,105500,150296770,4040,4040,4040,4040,0
20231110,105400,150296770,4040,4030,4040,4030,52
20231110,105300,150087195,4040,4040,4040,4040,0
20231110,105200,150087195,4040,4040,4040,4040,0
20231110,105100,150087195,4040,4040,4040,4040,0
20231110,105000,150087195,4040,4040,4040,4040,3
20231110,104900,150075075,4040,4040,4040,4040,0
20231110,104800,150075075,4040,4040,4040,4040,50
20231110,104700,149873075,4040,4040,4040,4040,1
20231110,104600,149869035,4025,4025,4025,4025,0
20231110,104500,149869035,4025,4025,4025,4025,0
20231110,104400,149869035,4025,4025,4025,4025,150
20231110,104300,149265285,4030,4030,4030,4030,0
20231110,104200,149265285,4030,4030,4030,4030,665
20231110,104100,146585335,4030,4030,4030,4030,1000
20231110,104000,142555335,4030,4030,4030,4030,0
20231110,103900,142555335,4030,4030,4030,4030,2
20231110,103800,142547275,4030,4030,4030,4030,294
20231110,103700,141362455,4030,4030,4030,4030,0
20231110,103600,141362455,4030,4030,4030,4030,0
20231110,103500,141362455,4030,4030,4030,4030,1366
20231110,103400,135857475,4035,4035,4035,4035,0
20231110,103300,135857475,4035,4035,4035,4035,13
20231110,103200,135805020,4035,4035,4035,4035,0
20231110,103100,135805020,4035,4035,4035,4035,107
20231110,103000,135373275,4040,4040,4040,4040,0
20231110,102900,135373275,4040,4040,4040,4040,1
20231110,102800,135369235,4040,4040,4040,4040,0
20231110,102700,135369235,4040,4040,4040,4040,50
20231110,102600,135167235,4035,4035,4035,4035,14
20231110,102500,135110745,4040,4040,4040,4040,0
20231110,102400,135110745,4040,4040,4040,4040,0
20231110,102300,135110745,4040,4040,4040,4040,2
20231110,102200,135102665,4035,4035,4035,4035,0
20231110,102100,135102665,4035,4030,4035,4030,218
20231110,102000,134223120,4030,4030,4030,4030,100
20231110,101900,133820120,4035,4035,4035,4035,0
20231110,101800,133820120,4035,4035,4035,4035,1
20231110,101700,133816085,4045,4045,4045,4045,0
20231110,101600,133816085,4045,4030,4045,4030,3
20231110,101500,133803980,4050,4050,4050,4050,0
20231110,101400,133803980,4050,4050,4050,4050,0
20231110,101300,133803980,4050,4050,4050,4050,0
20231110,101200,133803980,4050,4050,4050,4050,1
20231110,101100,133799930,4030,4030,4030,4030,200
20231110,101000,132993930,4030,4030,4030,4030,0
20231110,100900,132993930,4030,4030,4030,4030,0
20231110,100800,132993930,4030,4030,4030,4030,0
20231110,100700,132993930,4030,4030,4030,4030,90
20231110,100600,132631230,4040,4040,4040,4040,100
20231110,100500,132227230,4030,4030,4030,4030,0
20231110,100400,132227230,4030,4030,4030,4030,28
20231110,100300,132114390,4025,4025,4025,4025,0
20231110,100200,132114390,4025,4025,4025,4025,36
20231110,100100,131969490,4025,4030,4030,4025,1000
20231110,100000,127941265,4025,4025,4025,4025,100
20231110,095900,127538765,4025,4030,4030,4025,206
20231110,095800,126709520,4030,4040,4040,4030,292
20231110,095700,125532670,4040,4040,4040,4040,50
20231110,095600,125330670,4055,4055,4055,4055,0
20231110,095500,125330670,4055,4040,4055,4040,144
20231110,095400,124748680,4040,4040,4040,4040,0
20231110,095300,124748680,4040,4040,4040,4040,301
20231110,095200,123532640,4030,4030,4030,4030,200
20231110,095100,122726640,4025,4025,4025,4025,309
20231110,095000,121482915,4025,4025,4025,4025,12
20231110,094900,121434615,4020,4020,4020,4020,198
20231110,094800,120638655,4020,4020,4020,4020,3309
20231110,094700,107336475,4025,4025,4025,4025,0
20231110,094600,107336475,4025,4025,4025,4025,0
20231110,094500,107336475,4025,4020,4025,4020,413
20231110,094400,105676210,4025,4020,4025,4020,421
20231110,094300,103983780,4020,4020,4020,4020,434
20231110,094200,102239100,4020,4030,4030,4020,5702
20231110,094100,79291725,4025,4040,4040,4025,4528
20231110,094000,61045685,4030,4035,4035,4030,2058
20231110,093900,52742805,4035,4030,4040,4030,1309
20231110,093800,47466545,4040,4040,4040,4040,27
20231110,093700,47357465,4040,4040,4040,4040,0
20231110,093600,47357465,4040,4040,4040,4040,1
20231110,093500,47353425,4040,4040,4040,4040,0
20231110,093400,47353425,4040,4030,4040,4030,21
20231110,093300,47268785,4040,4040,4040,4040,1
20231110,093200,47264745,4040,4040,4040,4040,1
20231110,093100,47260705,4045,4045,4045,4045,60
20231110,093000,47018005,4045,4045,4045,4045,0
20231110,092900,47018005,4045,4045,4045,4045,0
20231110,092800,47018005,4045,4030,4045,4030,622
20231110,092700,44511330,4045,4030,4045,4030,173
20231110,092600,43814125,4035,4035,4035,4035,901
20231110,092500,40178590,4055,4055,4055,4055,0
20231110,092400,40178590,4055,4055,4055,4055,1
20231110,092300,40174535,4055,4055,4055,4055,50
20231110,092200,39971785,4055,4035,4055,4035,516
20231110,092100,37879725,4035,4035,4035,4035,0
20231110,092000,37879725,4035,4035,4035,4035,0
20231110,091900,37879725,4035,4035,4035,4035,1239
20231110,091800,32880360,4055,4035,4055,4035,2022
20231110,091700,24721550,4035,4035,4035,4035,50
20231110,091600,24519800,4035,4035,4035,4035,99
20231110,091500,24120335,4035,4040,4040,4035,167
20231110,091400,23446440,4060,4060,4060,4060,1
20231110,091300,23442380,4035,4040,4040,4035,100
20231110,091200,23038730,4035,4035,4035,4035,2
20231110,091100,23030660,4035,4035,4035,4035,3
20231110,091000,23018555,4055,4055,4055,4055,29
20231110,090900,22900960,4055,4050,4055,4050,154
20231110,090800,22276755,4050,4030,4050,4030,4
20231110,090700,22260615,4030,4045,4045,4030,805
20231110,090600,19006835,4040,4040,4040,4040,0
20231110,090500,19006835,4040,4040,4040,4040,0
20231110,090400,19006835,4040,4045,4045,4040,406
20231110,090300,17366285,4080,4045,4080,4045,197
20231110,090200,16563510,4050,4025,4050,4025,114
20231110,090100,16103110,4025,4075,4075,4020,2254
20231110,090000,7014370,4080,4120,4120,4080,1705