KissMeData/131370/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,201600,695668660,3745,3745,3745,3745,4801
20231110,201500,695668660,3745,3745,3745,3745,0
20231110,201400,695668660,3745,3745,3745,3745,0
20231110,201300,695668660,3745,3745,3745,3745,0
20231110,201200,695668660,3745,3745,3745,3745,0
20231110,201100,695668660,3745,3745,3745,3745,0
20231110,201000,695668660,3745,3745,3745,3745,0
20231110,200900,695668660,3745,3745,3745,3745,0
20231110,200800,695668660,3745,3745,3745,3745,0
20231110,200700,695668660,3745,3745,3745,3745,0
20231110,200600,695668660,3745,3745,3745,3745,0
20231110,200500,695668660,3745,3745,3745,3745,0
20231110,200400,695668660,3745,3745,3745,3745,0
20231110,200300,695668660,3745,3745,3745,3745,0
20231110,200200,695668660,3745,3745,3745,3745,0
20231110,200100,695668660,3745,3745,3745,3745,0
20231110,200000,695668660,3745,3745,3745,3745,0
20231110,195900,695668660,3745,3745,3745,3745,0
20231110,195800,695668660,3745,3745,3745,3745,0
20231110,195700,695668660,3745,3745,3745,3745,0
20231110,195600,695668660,3745,3745,3745,3745,0
20231110,195500,695668660,3745,3745,3745,3745,0
20231110,195400,695668660,3745,3745,3745,3745,0
20231110,195300,695668660,3745,3745,3745,3745,0
20231110,195200,695668660,3745,3745,3745,3745,0
20231110,195100,695668660,3745,3745,3745,3745,0
20231110,195000,695668660,3745,3745,3745,3745,0
20231110,194900,695668660,3745,3745,3745,3745,0
20231110,194800,695668660,3745,3745,3745,3745,0
20231110,194700,695668660,3745,3745,3745,3745,0
20231110,194600,695668660,3745,3745,3745,3745,4801
20231110,194500,695668660,3745,3745,3745,3745,0
20231110,194400,695668660,3745,3745,3745,3745,0
20231110,194300,695668660,3745,3745,3745,3745,0
20231110,194200,695668660,3745,3745,3745,3745,0
20231110,194100,695668660,3745,3745,3745,3745,0
20231110,194000,695668660,3745,3745,3745,3745,0
20231110,193900,695668660,3745,3745,3745,3745,0
20231110,193800,695668660,3745,3745,3745,3745,0
20231110,193700,695668660,3745,3745,3745,3745,0
20231110,193600,695668660,3745,3745,3745,3745,0
20231110,193500,695668660,3745,3745,3745,3745,0
20231110,193400,695668660,3745,3745,3745,3745,0
20231110,193300,695668660,3745,3745,3745,3745,0
20231110,193200,695668660,3745,3745,3745,3745,0
20231110,193100,695668660,3745,3745,3745,3745,0
20231110,193000,695668660,3745,3745,3745,3745,0
20231110,192900,695668660,3745,3745,3745,3745,0
20231110,192800,695668660,3745,3745,3745,3745,0
20231110,192700,695668660,3745,3745,3745,3745,0
20231110,192600,695668660,3745,3745,3745,3745,0
20231110,192500,695668660,3745,3745,3745,3745,0
20231110,192400,695668660,3745,3745,3745,3745,0
20231110,192300,695668660,3745,3745,3745,3745,0
20231110,192200,695668660,3745,3745,3745,3745,0
20231110,192100,695668660,3745,3745,3745,3745,0
20231110,192000,695668660,3745,3745,3745,3745,0
20231110,191900,695668660,3745,3745,3745,3745,0
20231110,191800,695668660,3745,3745,3745,3745,0
20231110,191700,695668660,3745,3745,3745,3745,0
20231110,191600,695668660,3745,3745,3745,3745,4801
20231110,191500,695668660,3745,3745,3745,3745,0
20231110,191400,695668660,3745,3745,3745,3745,0
20231110,191300,695668660,3745,3745,3745,3745,0
20231110,191200,695668660,3745,3745,3745,3745,0
20231110,191100,695668660,3745,3745,3745,3745,0
20231110,191000,695668660,3745,3745,3745,3745,0
20231110,190900,695668660,3745,3745,3745,3745,0
20231110,190800,695668660,3745,3745,3745,3745,0
20231110,190700,695668660,3745,3745,3745,3745,0
20231110,190600,695668660,3745,3745,3745,3745,0
20231110,190500,695668660,3745,3745,3745,3745,0
20231110,190400,695668660,3745,3745,3745,3745,0
20231110,190300,695668660,3745,3745,3745,3745,0
20231110,190200,695668660,3745,3745,3745,3745,0
20231110,190100,695668660,3745,3745,3745,3745,0
20231110,190000,695668660,3745,3745,3745,3745,0
20231110,185900,695668660,3745,3745,3745,3745,0
20231110,185800,695668660,3745,3745,3745,3745,0
20231110,185700,695668660,3745,3745,3745,3745,0
20231110,185600,695668660,3745,3745,3745,3745,0
20231110,185500,695668660,3745,3745,3745,3745,0
20231110,185400,695668660,3745,3745,3745,3745,0
20231110,185300,695668660,3745,3745,3745,3745,0
20231110,185200,695668660,3745,3745,3745,3745,0
20231110,185100,695668660,3745,3745,3745,3745,0
20231110,185000,695668660,3745,3745,3745,3745,0
20231110,184900,695668660,3745,3745,3745,3745,0
20231110,184800,695668660,3745,3745,3745,3745,0
20231110,184700,695668660,3745,3745,3745,3745,0
20231110,184600,695668660,3745,3745,3745,3745,4801
20231110,184500,695668660,3745,3745,3745,3745,0
20231110,184400,695668660,3745,3745,3745,3745,0
20231110,184300,695668660,3745,3745,3745,3745,0
20231110,184200,695668660,3745,3745,3745,3745,0
20231110,184100,695668660,3745,3745,3745,3745,0
20231110,184000,695668660,3745,3745,3745,3745,0
20231110,183900,695668660,3745,3745,3745,3745,0
20231110,183800,695668660,3745,3745,3745,3745,0
20231110,183700,695668660,3745,3745,3745,3745,0
20231110,183600,695668660,3745,3745,3745,3745,0
20231110,183500,695668660,3745,3745,3745,3745,0
20231110,183400,695668660,3745,3745,3745,3745,0
20231110,183300,695668660,3745,3745,3745,3745,0
20231110,183200,695668660,3745,3745,3745,3745,0
20231110,183100,695668660,3745,3745,3745,3745,0
20231110,183000,695668660,3745,3745,3745,3745,0
20231110,182900,695668660,3745,3745,3745,3745,0
20231110,182800,695668660,3745,3745,3745,3745,0
20231110,182700,695668660,3745,3745,3745,3745,0
20231110,182600,695668660,3745,3745,3745,3745,0
20231110,182500,695668660,3745,3745,3745,3745,0
20231110,182400,695668660,3745,3745,3745,3745,0
20231110,182300,695668660,3745,3745,3745,3745,0
20231110,182200,695668660,3745,3745,3745,3745,0
20231110,182100,695668660,3745,3745,3745,3745,0
20231110,182000,695668660,3745,3745,3745,3745,0
20231110,181900,695668660,3745,3745,3745,3745,0
20231110,181800,695668660,3745,3745,3745,3745,0
20231110,181700,695668660,3745,3745,3745,3745,0
20231110,181600,695668660,3745,3745,3745,3745,4801
20231110,181500,695668660,3745,3745,3745,3745,0
20231110,181400,695668660,3745,3745,3745,3745,0
20231110,181300,695668660,3745,3745,3745,3745,0
20231110,181200,695668660,3745,3745,3745,3745,0
20231110,181100,695668660,3745,3745,3745,3745,0
20231110,181000,695668660,3745,3745,3745,3745,0
20231110,180900,695668660,3745,3745,3745,3745,0
20231110,180800,695668660,3745,3745,3745,3745,0
20231110,180700,695668660,3745,3745,3745,3745,0
20231110,180600,695668660,3745,3745,3745,3745,0
20231110,180500,695668660,3745,3745,3745,3745,0
20231110,180400,695668660,3745,3745,3745,3745,0
20231110,180300,695668660,3745,3745,3745,3745,0
20231110,180200,695668660,3745,3745,3745,3745,0
20231110,180100,695668660,3745,3745,3745,3745,0
20231110,180000,695668660,3745,3745,3745,3745,0
20231110,175900,695668660,3745,3745,3745,3745,0
20231110,175800,695668660,3745,3745,3745,3745,0
20231110,175700,695668660,3745,3745,3745,3745,0
20231110,175600,695668660,3745,3745,3745,3745,0
20231110,175500,695668660,3745,3745,3745,3745,0
20231110,175400,695668660,3745,3745,3745,3745,0
20231110,175300,695668660,3745,3745,3745,3745,0
20231110,175200,695668660,3745,3745,3745,3745,0
20231110,175100,695668660,3745,3745,3745,3745,0
20231110,175000,695668660,3745,3745,3745,3745,0
20231110,174900,695668660,3745,3745,3745,3745,0
20231110,174800,695668660,3745,3745,3745,3745,0
20231110,174700,695668660,3745,3745,3745,3745,0
20231110,174600,695668660,3745,3745,3745,3745,4801
20231110,174500,695668660,3745,3745,3745,3745,0
20231110,174400,695668660,3745,3745,3745,3745,0
20231110,174300,695668660,3745,3745,3745,3745,0
20231110,174200,695668660,3745,3745,3745,3745,0
20231110,174100,695668660,3745,3745,3745,3745,0
20231110,174000,695668660,3745,3745,3745,3745,0
20231110,173900,695668660,3745,3745,3745,3745,0
20231110,173800,695668660,3745,3745,3745,3745,0
20231110,173700,695668660,3745,3745,3745,3745,0
20231110,173600,695668660,3745,3745,3745,3745,0
20231110,173500,695668660,3745,3745,3745,3745,0
20231110,173400,695668660,3745,3745,3745,3745,0
20231110,173300,695668660,3745,3745,3745,3745,0
20231110,173200,695668660,3745,3745,3745,3745,0
20231110,173100,695668660,3745,3745,3745,3745,0
20231110,173000,695668660,3745,3745,3745,3745,0
20231110,172900,695668660,3745,3745,3745,3745,0
20231110,172800,695668660,3745,3745,3745,3745,0
20231110,172700,695668660,3745,3745,3745,3745,0
20231110,172600,695668660,3745,3745,3745,3745,0
20231110,172500,695668660,3745,3745,3745,3745,0
20231110,172400,695668660,3745,3745,3745,3745,0
20231110,172300,695668660,3745,3745,3745,3745,0
20231110,172200,695668660,3745,3745,3745,3745,0
20231110,172100,695668660,3745,3745,3745,3745,0
20231110,172000,695668660,3745,3745,3745,3745,0
20231110,171900,695668660,3745,3745,3745,3745,0
20231110,171800,695668660,3745,3745,3745,3745,0
20231110,171700,695668660,3745,3745,3745,3745,0
20231110,171600,695668660,3745,3745,3745,3745,4801
20231110,171500,695668660,3745,3745,3745,3745,0
20231110,171400,695668660,3745,3745,3745,3745,0
20231110,171300,695668660,3745,3745,3745,3745,0
20231110,171200,695668660,3745,3745,3745,3745,0
20231110,171100,695668660,3745,3745,3745,3745,0
20231110,171000,695668660,3745,3745,3745,3745,0
20231110,170900,695668660,3745,3745,3745,3745,0
20231110,170800,695668660,3745,3745,3745,3745,0
20231110,170700,695668660,3745,3745,3745,3745,0
20231110,170600,695668660,3745,3745,3745,3745,0
20231110,170500,695668660,3745,3745,3745,3745,0
20231110,170400,695668660,3745,3745,3745,3745,0
20231110,170300,695668660,3745,3745,3745,3745,0
20231110,170200,695668660,3745,3745,3745,3745,0
20231110,170100,695668660,3745,3745,3745,3745,0
20231110,170000,695668660,3745,3745,3745,3745,0
20231110,165900,695668660,3745,3745,3745,3745,0
20231110,165800,695668660,3745,3745,3745,3745,0
20231110,165700,695668660,3745,3745,3745,3745,0
20231110,165600,695668660,3745,3745,3745,3745,0
20231110,165500,695668660,3745,3745,3745,3745,0
20231110,165400,695668660,3745,3745,3745,3745,0
20231110,165300,695668660,3745,3745,3745,3745,0
20231110,165200,695668660,3745,3745,3745,3745,0
20231110,165100,695668660,3745,3745,3745,3745,0
20231110,165000,695668660,3745,3745,3745,3745,0
20231110,164900,695668660,3745,3745,3745,3745,0
20231110,164800,695668660,3745,3745,3745,3745,0
20231110,164700,695668660,3745,3745,3745,3745,0
20231110,164600,695668660,3745,3745,3745,3745,4801
20231110,164500,695668660,3745,3745,3745,3745,0
20231110,164400,695668660,3745,3745,3745,3745,0
20231110,164300,695668660,3745,3745,3745,3745,0
20231110,164200,695668660,3745,3745,3745,3745,0
20231110,164100,695668660,3745,3745,3745,3745,0
20231110,164000,695668660,3745,3745,3745,3745,0
20231110,163900,695668660,3745,3745,3745,3745,0
20231110,163800,695668660,3745,3745,3745,3745,0
20231110,163700,695668660,3745,3745,3745,3745,0
20231110,163600,695668660,3745,3745,3745,3745,0
20231110,163500,695668660,3745,3745,3745,3745,0
20231110,163400,695668660,3745,3745,3745,3745,0
20231110,163300,695668660,3745,3745,3745,3745,0
20231110,163200,695668660,3745,3745,3745,3745,0
20231110,163100,695668660,3745,3745,3745,3745,0
20231110,163000,695668660,3745,3745,3745,3745,0
20231110,162900,695668660,3745,3745,3745,3745,0
20231110,162800,695668660,3745,3745,3745,3745,0
20231110,162700,695668660,3745,3745,3745,3745,0
20231110,162600,695668660,3745,3745,3745,3745,0
20231110,162500,695668660,3745,3745,3745,3745,0
20231110,162400,695668660,3745,3745,3745,3745,0
20231110,162300,695668660,3745,3745,3745,3745,0
20231110,162200,695668660,3745,3745,3745,3745,0
20231110,162100,695668660,3745,3745,3745,3745,0
20231110,162000,695668660,3745,3745,3745,3745,0
20231110,161900,695668660,3745,3745,3745,3745,0
20231110,161800,695668660,3745,3745,3745,3745,0
20231110,161700,695668660,3745,3745,3745,3745,0
20231110,161600,695668660,3745,3745,3745,3745,4801
20231110,161500,695668660,3745,3745,3745,3745,0
20231110,161400,695668660,3745,3745,3745,3745,0
20231110,161300,695668660,3745,3745,3745,3745,0
20231110,161200,695668660,3745,3745,3745,3745,0
20231110,161100,695668660,3745,3745,3745,3745,0
20231110,161000,695668660,3745,3745,3745,3745,0
20231110,160900,695668660,3745,3745,3745,3745,0
20231110,160800,695668660,3745,3745,3745,3745,0
20231110,160700,695668660,3745,3745,3745,3745,0
20231110,160600,695668660,3745,3745,3745,3745,0
20231110,160500,695668660,3745,3745,3745,3745,0
20231110,160400,695668660,3745,3745,3745,3745,0
20231110,160300,695668660,3745,3745,3745,3745,0
20231110,160200,695668660,3745,3745,3745,3745,0
20231110,160100,695668660,3745,3745,3745,3745,0
20231110,160000,695668660,3745,3745,3745,3745,0
20231110,155900,695668660,3745,3745,3745,3745,0
20231110,155800,695668660,3745,3745,3745,3745,0
20231110,155700,695668660,3745,3745,3745,3745,0
20231110,155600,695668660,3745,3745,3745,3745,0
20231110,155500,695668660,3745,3745,3745,3745,0
20231110,155400,695668660,3745,3745,3745,3745,0
20231110,155300,695668660,3745,3745,3745,3745,0
20231110,155200,695668660,3745,3745,3745,3745,0
20231110,155100,695668660,3745,3745,3745,3745,0
20231110,155000,695668660,3745,3745,3745,3745,0
20231110,154900,695668660,3745,3745,3745,3745,0
20231110,154800,695668660,3745,3745,3745,3745,0
20231110,154700,695668660,3745,3745,3745,3745,0
20231110,154600,695668660,3745,3745,3745,3745,4801
20231110,154500,695668660,3745,3745,3745,3745,0
20231110,154400,695668660,3745,3745,3745,3745,0
20231110,154300,695668660,3745,3745,3745,3745,0
20231110,154200,695668660,3745,3745,3745,3745,0
20231110,154100,695668660,3745,3745,3745,3745,0
20231110,154000,695668660,3745,3745,3745,3745,0
20231110,153900,695668660,3745,3745,3745,3745,0
20231110,153800,695668660,3745,3745,3745,3745,0
20231110,153700,695668660,3745,3745,3745,3745,0
20231110,153600,695668660,3745,3745,3745,3745,0
20231110,153500,695668660,3745,3745,3745,3745,0
20231110,153400,695668660,3745,3745,3745,3745,0
20231110,153300,695668660,3745,3745,3745,3745,0
20231110,153200,695668660,3745,3745,3745,3745,0
20231110,153100,695668660,3745,3745,3745,3745,0
20231110,153000,695668660,3745,3745,3745,3745,4801
20231110,152900,677688915,3745,3745,3745,3745,0
20231110,152800,677688915,3745,3745,3745,3745,0
20231110,152700,677688915,3745,3745,3745,3745,0
20231110,152600,677688915,3745,3745,3745,3745,0
20231110,152500,677688915,3745,3745,3745,3745,0
20231110,152400,677688915,3745,3745,3745,3745,0
20231110,152300,677688915,3745,3745,3745,3745,0
20231110,152200,677688915,3745,3745,3745,3745,0
20231110,152100,677688915,3745,3745,3745,3745,0
20231110,152000,677688915,3745,3745,3745,3745,0
20231110,151900,677688915,3745,3745,3745,3745,2451
20231110,151800,668509920,3730,3745,3745,3730,875
20231110,151700,665234545,3745,3740,3745,3740,3915
20231110,151600,650578710,3735,3740,3740,3735,2477
20231110,151500,641326315,3740,3735,3740,3735,470
20231110,151400,639568570,3740,3740,3740,3740,454
20231110,151300,637870610,3740,3740,3740,3740,522
20231110,151200,635918330,3740,3740,3740,3740,190
20231110,151100,635207730,3740,3745,3745,3740,1040
20231110,151000,631315920,3745,3745,3745,3745,928
20231110,150900,627840560,3740,3745,3745,3740,725
20231110,150800,625126940,3745,3740,3745,3740,985
20231110,150700,621439910,3740,3740,3740,3735,484
20231110,150600,619630225,3740,3745,3745,3735,487
20231110,150500,617809670,3745,3735,3745,3735,325
20231110,150400,616594545,3745,3750,3750,3745,1740
20231110,150300,610074880,3750,3745,3750,3735,832
20231110,150200,606963830,3750,3745,3750,3745,274
20231110,150100,605937000,3745,3745,3745,3745,670
20231110,150000,603427850,3745,3745,3745,3735,210
20231110,145900,602641840,3735,3740,3745,3735,1720
20231110,145800,596216490,3740,3740,3740,3735,209
20231110,145700,595434875,3740,3740,3740,3740,188
20231110,145600,594731755,3740,3740,3740,3740,0
20231110,145500,594731755,3740,3745,3745,3740,1267
20231110,145400,589992390,3745,3745,3745,3745,158
20231110,145300,589400680,3745,3745,3745,3745,185
20231110,145200,588707855,3745,3745,3745,3745,192
20231110,145100,587988815,3745,3745,3750,3745,738
20231110,145000,585224470,3745,3745,3745,3745,943
20231110,144900,581692935,3745,3745,3745,3735,336
20231110,144800,580436245,3745,3745,3745,3745,91
20231110,144700,580095450,3735,3745,3745,3735,638
20231110,144600,577711140,3745,3745,3745,3745,136
20231110,144500,577201820,3745,3740,3745,3740,102
20231110,144400,576819920,3730,3750,3750,3730,553
20231110,144300,574754920,3750,3740,3750,3740,142
20231110,144200,574223365,3740,3740,3740,3740,117
20231110,144100,573785785,3740,3730,3740,3730,96
20231110,144000,573427660,3740,3740,3740,3740,369
20231110,143900,572047600,3740,3745,3750,3740,801
20231110,143800,569047305,3745,3745,3745,3745,140
20231110,143700,568523005,3745,3740,3745,3740,557
20231110,143600,566439405,3740,3740,3740,3740,132
20231110,143500,565945725,3740,3740,3740,3740,119
20231110,143400,565500665,3740,3740,3740,3740,155
20231110,143300,564920965,3740,3730,3740,3730,937
20231110,143200,561425945,3740,3740,3740,3740,124
20231110,143100,560962185,3740,3745,3745,3740,297
20231110,143000,559850160,3730,3745,3745,3730,455
20231110,142900,558146365,3745,3745,3745,3740,147
20231110,142800,557595855,3745,3745,3745,3745,92
20231110,142700,557251315,3745,3745,3745,3745,98
20231110,142600,556884305,3745,3745,3745,3745,149
20231110,142500,556326300,3745,3745,3745,3745,93
20231110,142400,555978015,3745,3745,3745,3745,130
20231110,142300,555491165,3745,3745,3745,3745,84
20231110,142200,555176585,3745,3745,3745,3745,106
20231110,142100,554779615,3745,3745,3745,3745,93
20231110,142000,554431330,3745,3740,3745,3740,46
20231110,141900,554259065,3745,3745,3745,3745,1
20231110,141800,554255320,3745,3735,3745,3735,320
20231110,141700,553060110,3745,3730,3745,3730,1003
20231110,141600,549318890,3725,3750,3750,3725,1974
20231110,141500,541954515,3750,3750,3750,3750,98
20231110,141400,541587015,3750,3750,3750,3750,39
20231110,141300,541440765,3735,3735,3735,3735,860
20231110,141200,538228665,3730,3740,3740,3715,2502
20231110,141100,528895490,3740,3750,3750,3740,316
20231110,141000,527710590,3750,3750,3750,3750,736
20231110,140900,524950590,3750,3750,3750,3750,191
20231110,140800,524234340,3750,3740,3750,3740,1012
20231110,140700,520444460,3740,3745,3745,3740,74
20231110,140600,520167695,3740,3745,3745,3740,674
20231110,140500,517643840,3750,3755,3755,3750,266
20231110,140400,516646310,3755,3755,3755,3755,222
20231110,140300,515812700,3755,3750,3755,3750,274
20231110,140200,514784180,3750,3755,3755,3750,3
20231110,140100,514772925,3755,3755,3755,3755,2
20231110,140000,514765415,3755,3750,3755,3735,1002
20231110,135900,511016895,3750,3760,3765,3750,4699
20231110,135800,493393885,3765,3765,3765,3765,51
20231110,135700,493201870,3765,3770,3775,3765,4383
20231110,135600,476683310,3770,3760,3770,3760,2029
20231110,135500,469049005,3760,3750,3760,3750,1981
20231110,135400,461617265,3750,3750,3750,3740,401
20231110,135300,460116615,3750,3750,3750,3750,114
20231110,135200,459689115,3750,3750,3750,3740,69
20231110,135100,459430385,3750,3740,3750,3740,812
20231110,135000,456393495,3740,3740,3740,3740,46
20231110,134900,456221455,3740,3740,3740,3740,0
20231110,134800,456221455,3740,3730,3740,3730,19
20231110,134700,456150575,3740,3740,3740,3740,1
20231110,134600,456146835,3735,3745,3745,3735,1617
20231110,134500,450098970,3745,3750,3750,3745,140
20231110,134400,449574470,3745,3745,3750,3745,145
20231110,134300,449031340,3750,3745,3750,3745,68
20231110,134200,448776455,3745,3745,3745,3745,31
20231110,134100,448660360,3750,3750,3750,3750,0
20231110,134000,448660360,3750,3745,3750,3745,1057
20231110,133900,444701890,3750,3750,3750,3750,1
20231110,133800,444698140,3745,3750,3750,3745,346
20231110,133700,443401950,3750,3750,3750,3750,86
20231110,133600,443079450,3750,3750,3750,3750,85
20231110,133500,442760700,3750,3750,3750,3750,85
20231110,133400,442441950,3750,3750,3750,3750,0
20231110,133300,442441950,3750,3750,3750,3745,328
20231110,133200,441213370,3750,3750,3750,3750,198
20231110,133100,440470870,3750,3735,3755,3735,2550
20231110,133000,430908095,3750,3750,3750,3750,84
20231110,132900,430593095,3750,3740,3750,3740,1201
20231110,132800,426100925,3740,3740,3740,3740,85
20231110,132700,425783025,3740,3740,3740,3740,86
20231110,132600,425461385,3740,3735,3740,3735,1152
20231110,132500,421158450,3735,3735,3735,3735,88
20231110,132400,420829770,3730,3730,3730,3730,1930
20231110,132300,413630870,3730,3735,3735,3730,426
20231110,132200,412041885,3735,3735,3735,3735,0
20231110,132100,412041885,3735,3735,3735,3735,1
20231110,132000,412038150,3735,3735,3735,3735,19
20231110,131900,411967185,3735,3735,3735,3735,4
20231110,131800,411952245,3735,3735,3735,3735,231
20231110,131700,411089460,3740,3740,3740,3740,165
20231110,131600,410472360,3740,3740,3740,3740,126
20231110,131500,410001120,3745,3740,3750,3735,1507
20231110,131400,404365955,3745,3750,3750,3745,88
20231110,131300,404035960,3750,3740,3750,3740,99
20231110,131200,403665200,3745,3745,3750,3740,1100
20231110,131100,399545430,3740,3740,3745,3740,718
20231110,131000,396859905,3745,3745,3745,3745,41
20231110,130900,396706360,3740,3740,3740,3740,89
20231110,130800,396373500,3745,3745,3745,3745,84
20231110,130700,396058920,3745,3745,3745,3745,42
20231110,130600,395901630,3745,3745,3745,3745,757
20231110,130500,393066665,3745,3745,3745,3745,48
20231110,130400,392886905,3740,3740,3740,3740,50
20231110,130300,392699905,3745,3745,3745,3745,48
20231110,130200,392520145,3740,3740,3740,3740,0
20231110,130100,392520145,3740,3740,3740,3740,30
20231110,130000,392407945,3740,3740,3740,3740,85
20231110,125900,392090045,3740,3740,3740,3740,99
20231110,125800,391719785,3740,3740,3740,3740,0
20231110,125700,391719785,3740,3740,3740,3740,0
20231110,125600,391719785,3740,3740,3740,3740,0
20231110,125500,391719785,3740,3745,3745,3740,2025
20231110,125400,384146160,3745,3745,3745,3745,3
20231110,125300,384134925,3740,3740,3740,3740,251
20231110,125200,383196185,3740,3740,3740,3740,0
20231110,125100,383196185,3740,3740,3740,3740,0
20231110,125000,383196185,3740,3740,3740,3740,1358
20231110,124900,378117265,3740,3740,3740,3740,470
20231110,124800,376359465,3745,3745,3745,3745,47
20231110,124700,376183450,3745,3745,3745,3740,142
20231110,124600,375651950,3745,3745,3745,3745,42
20231110,124500,375494660,3745,3745,3745,3745,142
20231110,124400,374962870,3745,3745,3745,3745,42
20231110,124300,374805580,3745,3740,3745,3740,405
20231110,124200,373290410,3740,3740,3740,3740,644
20231110,124100,370881850,3735,3740,3740,3735,52
20231110,124000,370687420,3740,3735,3740,3735,130
20231110,123900,370201660,3735,3735,3735,3735,56
20231110,123800,369992500,3735,3735,3735,3735,276
20231110,123700,368961640,3740,3740,3740,3740,42
20231110,123600,368804560,3740,3740,3740,3740,42
20231110,123500,368647480,3740,3740,3740,3740,283
20231110,123400,367589060,3740,3740,3740,3735,45
20231110,123300,367420765,3735,3740,3740,3735,60
20231110,123200,367196370,3735,3735,3735,3735,4
20231110,123100,367181430,3735,3735,3735,3735,891
20231110,123000,363853545,3730,3735,3735,3730,163
20231110,122900,363245325,3730,3730,3730,3730,0
20231110,122800,363245325,3730,3730,3730,3730,35
20231110,122700,363114775,3730,3730,3730,3730,401
20231110,122600,361619045,3730,3720,3730,3720,136
20231110,122500,361112715,3720,3730,3730,3720,67
20231110,122400,360863055,3730,3730,3730,3730,142
20231110,122300,360333395,3730,3730,3730,3730,42
20231110,122200,360176735,3730,3730,3730,3730,84
20231110,122100,359863415,3720,3720,3720,3720,658
20231110,122000,357415655,3720,3720,3720,3720,42
20231110,121900,357259415,3720,3720,3720,3720,42
20231110,121800,357103175,3720,3715,3720,3715,42
20231110,121700,356946940,3720,3720,3720,3720,35
20231110,121600,356816740,3720,3720,3720,3720,0
20231110,121500,356816740,3720,3720,3720,3720,0
20231110,121400,356816740,3720,3730,3730,3720,518
20231110,121300,354889760,3730,3730,3730,3730,42
20231110,121200,354733100,3730,3730,3730,3730,43
20231110,121100,354572710,3730,3730,3730,3730,84
20231110,121000,354259390,3730,3720,3730,3720,42
20231110,120900,354102760,3720,3730,3730,3705,113
20231110,120800,353682575,3725,3725,3725,3725,12
20231110,120700,353637875,3730,3730,3730,3730,42
20231110,120600,353481215,3730,3725,3730,3725,56
20231110,120500,353272420,3725,3725,3725,3725,66
20231110,120400,353026570,3715,3715,3715,3715,32
20231110,120300,352907690,3715,3705,3715,3705,40
20231110,120200,352759230,3705,3705,3705,3705,0
20231110,120100,352759230,3705,3705,3705,3705,25
20231110,120000,352666605,3705,3705,3705,3705,0
20231110,115900,352666605,3705,3705,3705,3705,0
20231110,115800,352666605,3705,3705,3705,3705,1
20231110,115700,352662900,3725,3725,3725,3725,2
20231110,115600,352655450,3725,3710,3725,3710,180
20231110,115500,351985640,3710,3720,3720,3710,857
20231110,115400,348806160,3720,3720,3720,3720,42
20231110,115300,348649920,3725,3725,3725,3725,42
20231110,115200,348493470,3725,3725,3725,3725,42
20231110,115100,348337020,3725,3725,3725,3725,44
20231110,115000,348173120,3725,3725,3725,3725,78
20231110,114900,347882570,3720,3720,3720,3720,20
20231110,114800,347808170,3725,3725,3725,3725,42
20231110,114700,347651720,3725,3720,3725,3720,42
20231110,114600,347495295,3720,3720,3720,3720,44
20231110,114500,347331615,3720,3720,3720,3720,69
20231110,114400,347074935,3710,3720,3720,3710,44
20231110,114300,346911265,3715,3715,3715,3715,29
20231110,114200,346803530,3715,3715,3715,3710,192
20231110,114100,346090930,3710,3715,3715,3710,67
20231110,114000,345842030,3710,3710,3710,3710,0
20231110,113900,345842030,3710,3710,3710,3710,0
20231110,113800,345842030,3710,3710,3710,3710,0
20231110,113700,345842030,3710,3710,3710,3710,0
20231110,113600,345842030,3710,3710,3710,3710,0
20231110,113500,345842030,3710,3720,3720,3710,543
20231110,113400,343824695,3715,3720,3720,3715,134
20231110,113300,343326675,3720,3720,3720,3720,48
20231110,113200,343148115,3720,3720,3720,3720,84
20231110,113100,342835635,3720,3720,3720,3715,545
20231110,113000,340810735,3720,3720,3720,3720,44
20231110,112900,340647055,3720,3720,3720,3715,647
20231110,112800,338242715,3720,3715,3720,3715,794
20231110,112700,335292795,3715,3715,3715,3715,336
20231110,112600,334044555,3715,3715,3715,3715,42
20231110,112500,333888525,3715,3715,3715,3715,184
20231110,112400,333204965,3715,3710,3715,3710,62
20231110,112300,332974735,3710,3710,3715,3710,328
20231110,112200,331756890,3715,3710,3715,3710,155
20231110,112100,331181585,3700,3695,3700,3695,2024
20231110,112000,323695315,3680,3685,3685,3680,620
20231110,111900,321410715,3695,3695,3695,3695,39
20231110,111800,321266610,3690,3690,3690,3690,45
20231110,111700,321100560,3690,3690,3690,3690,72
20231110,111600,320834880,3690,3690,3690,3690,88
20231110,111500,320510160,3685,3685,3685,3685,0
20231110,111400,320510160,3685,3685,3685,3685,0
20231110,111300,320510160,3685,3685,3685,3685,0
20231110,111200,320510160,3685,3685,3685,3685,0
20231110,111100,320510160,3685,3685,3685,3685,175
20231110,111000,319865285,3690,3695,3695,3690,220
20231110,110900,319052985,3695,3695,3695,3695,4
20231110,110800,319038205,3695,3695,3695,3695,5
20231110,110700,319019730,3695,3685,3695,3685,541
20231110,110600,317020745,3685,3685,3685,3685,0
20231110,110500,317020745,3685,3685,3685,3685,208
20231110,110400,316254265,3685,3685,3685,3685,0
20231110,110300,316254265,3685,3685,3685,3685,0
20231110,110200,316254265,3685,3685,3685,3685,0
20231110,110100,316254265,3685,3685,3685,3685,78
20231110,110000,315966835,3690,3690,3690,3690,0
20231110,105900,315966835,3690,3690,3690,3690,0
20231110,105800,315966835,3690,3685,3690,3685,55
20231110,105700,315764010,3685,3690,3690,3685,7
20231110,105600,315738205,3690,3690,3690,3690,5
20231110,105500,315719755,3690,3690,3690,3690,819
20231110,105400,312697645,3690,3690,3690,3690,100
20231110,105300,312328645,3690,3690,3690,3690,42
20231110,105200,312173665,3690,3690,3690,3690,0
20231110,105100,312173665,3690,3690,3690,3690,852
20231110,105000,309029785,3685,3685,3685,3685,0
20231110,104900,309029785,3685,3685,3685,3685,0
20231110,104800,309029785,3685,3685,3685,3685,5
20231110,104700,309011360,3685,3685,3685,3685,0
20231110,104600,309011360,3685,3685,3685,3685,242
20231110,104500,308119590,3680,3680,3680,3680,13
20231110,104400,308071750,3680,3680,3680,3680,0
20231110,104300,308071750,3680,3680,3680,3680,0
20231110,104200,308071750,3680,3680,3680,3680,579
20231110,104100,305941030,3680,3680,3680,3680,0
20231110,104000,305941030,3680,3680,3680,3680,1
20231110,103900,305937350,3675,3675,3675,3675,0
20231110,103800,305937350,3675,3675,3675,3675,2096
20231110,103700,298234550,3675,3675,3675,3675,50
20231110,103600,298050800,3675,3675,3675,3675,0
20231110,103500,298050800,3675,3680,3680,3675,71
20231110,103400,297789870,3680,3680,3680,3665,2813
20231110,103300,287463805,3675,3675,3675,3675,0
20231110,103200,287463805,3675,3675,3675,3675,400
20231110,103100,285993805,3675,3675,3675,3675,12
20231110,103000,285949705,3675,3675,3675,3675,0
20231110,102900,285949705,3675,3675,3675,3675,0
20231110,102800,285949705,3675,3675,3675,3675,145
20231110,102700,285416830,3675,3675,3675,3675,186
20231110,102600,284733280,3675,3670,3675,3670,13
20231110,102500,284685520,3670,3670,3670,3670,15
20231110,102400,284630470,3670,3670,3670,3670,66
20231110,102300,284388250,3670,3670,3670,3670,430
20231110,102200,282810150,3670,3670,3670,3670,0
20231110,102100,282810150,3670,3670,3670,3670,0
20231110,102000,282810150,3670,3670,3670,3670,0
20231110,101900,282810150,3670,3670,3670,3670,148
20231110,101800,282266990,3670,3670,3670,3670,246
20231110,101700,281364170,3670,3675,3675,3670,2424
20231110,101600,272462595,3690,3675,3690,3675,240
20231110,101500,271577595,3675,3675,3675,3675,1
20231110,101400,271573920,3690,3690,3690,3690,1
20231110,101300,271570230,3685,3685,3685,3685,0
20231110,101200,271570230,3685,3685,3685,3685,0
20231110,101100,271570230,3685,3685,3685,3685,1
20231110,101000,271566545,3675,3675,3675,3675,4
20231110,100900,271551845,3685,3680,3685,3680,301
20231110,100800,270442675,3675,3675,3675,3675,0
20231110,100700,270442675,3675,3675,3675,3675,30
20231110,100600,270332425,3675,3675,3675,3675,1
20231110,100500,270328750,3670,3675,3675,3670,1503
20231110,100400,264805235,3670,3670,3670,3670,100
20231110,100300,264438235,3675,3675,3675,3675,1
20231110,100200,264434560,3670,3675,3675,3670,1047
20231110,100100,260591835,3670,3675,3675,3670,1013
20231110,100000,256873915,3675,3680,3680,3675,457
20231110,095900,255193290,3685,3685,3685,3685,1
20231110,095800,255189605,3685,3685,3685,3685,64
20231110,095700,254953765,3680,3680,3680,3680,2
20231110,095600,254946405,3680,3680,3680,3680,722
20231110,095500,252289445,3675,3675,3675,3675,0
20231110,095400,252289445,3675,3675,3675,3675,1485
20231110,095300,246832070,3675,3675,3675,3675,127
20231110,095200,246365345,3675,3675,3675,3670,564
20231110,095100,244295330,3675,3675,3675,3675,22
20231110,095000,244214480,3675,3675,3680,3675,577
20231110,094900,242093855,3680,3670,3680,3670,66
20231110,094800,241851475,3670,3680,3680,3670,70
20231110,094700,241594500,3675,3675,3675,3670,1055
20231110,094600,237717785,3675,3675,3675,3670,1104
20231110,094500,233665985,3675,3680,3680,3675,2249
20231110,094400,225400575,3680,3680,3680,3680,11160
20231110,094300,184331775,3680,3680,3680,3680,1
20231110,094200,184328095,3685,3685,3685,3685,11
20231110,094100,184287560,3685,3685,3685,3685,1846
20231110,094000,177485050,3685,3685,3685,3685,33
20231110,093900,177363445,3685,3685,3685,3685,0
20231110,093800,177363445,3685,3685,3685,3680,1380
20231110,093700,172280145,3685,3690,3690,3685,2622
20231110,093600,162616725,3685,3700,3700,3685,2587
20231110,093500,153065970,3695,3700,3700,3695,5
20231110,093400,153047475,3690,3690,3690,3690,0
20231110,093300,153047475,3690,3690,3690,3690,0
20231110,093200,153047475,3690,3710,3710,3690,619
20231110,093100,150762145,3710,3700,3710,3700,891
20231110,093000,147465385,3690,3690,3690,3690,1
20231110,092900,147461695,3690,3690,3690,3690,916
20231110,092800,144081655,3690,3690,3690,3690,84
20231110,092700,143771695,3690,3690,3690,3685,699
20231110,092600,141192390,3690,3695,3695,3690,1473
20231110,092500,135752600,3700,3705,3705,3700,4725
20231110,092400,118261540,3710,3715,3720,3710,904
20231110,092300,114898770,3710,3720,3720,3705,56
20231110,092200,114691025,3705,3705,3705,3705,0
20231110,092100,114691025,3705,3705,3705,3700,578
20231110,092000,112549550,3705,3720,3720,3705,922
20231110,091900,109127850,3720,3720,3720,3720,232
20231110,091800,108264810,3720,3735,3735,3720,458
20231110,091700,106556520,3735,3740,3740,3725,2680
20231110,091600,96559030,3745,3760,3765,3745,2185
20231110,091500,88355590,3760,3750,3765,3740,4383
20231110,091400,71915840,3755,3750,3755,3750,9
20231110,091300,71882080,3750,3745,3750,3745,633
20231110,091200,69509845,3745,3755,3755,3740,1046
20231110,091100,65592065,3755,3745,3755,3745,1318
20231110,091000,60653025,3745,3750,3750,3745,1237
20231110,090900,56015455,3750,3740,3755,3740,2980
20231110,090800,44841940,3740,3720,3740,3715,765
20231110,090700,41985615,3715,3740,3740,3715,349
20231110,090600,40685560,3715,3740,3745,3715,1446
20231110,090500,35279370,3740,3730,3740,3730,3606
20231110,090400,21816935,3725,3720,3725,3720,600
20231110,090300,19583315,3720,3710,3720,3710,1470
20231110,090200,14115435,3700,3700,3700,3700,197
20231110,090100,13386535,3700,3685,3700,3685,911
20231110,090000,10028000,3690,3700,3700,3690,2713