KissMeData/173130/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,202500,5481381060,16170,16170,16170,16170,6006
20231110,202400,5481381060,16170,16170,16170,16170,0
20231110,202300,5481381060,16170,16170,16170,16170,0
20231110,202200,5481381060,16170,16170,16170,16170,0
20231110,202100,5481381060,16170,16170,16170,16170,0
20231110,202000,5481381060,16170,16170,16170,16170,0
20231110,201900,5481381060,16170,16170,16170,16170,0
20231110,201800,5481381060,16170,16170,16170,16170,0
20231110,201700,5481381060,16170,16170,16170,16170,0
20231110,201600,5481381060,16170,16170,16170,16170,0
20231110,201500,5481381060,16170,16170,16170,16170,0
20231110,201400,5481381060,16170,16170,16170,16170,0
20231110,201300,5481381060,16170,16170,16170,16170,0
20231110,201200,5481381060,16170,16170,16170,16170,0
20231110,201100,5481381060,16170,16170,16170,16170,0
20231110,201000,5481381060,16170,16170,16170,16170,0
20231110,200900,5481381060,16170,16170,16170,16170,0
20231110,200800,5481381060,16170,16170,16170,16170,0
20231110,200700,5481381060,16170,16170,16170,16170,0
20231110,200600,5481381060,16170,16170,16170,16170,0
20231110,200500,5481381060,16170,16170,16170,16170,0
20231110,200400,5481381060,16170,16170,16170,16170,0
20231110,200300,5481381060,16170,16170,16170,16170,0
20231110,200200,5481381060,16170,16170,16170,16170,0
20231110,200100,5481381060,16170,16170,16170,16170,0
20231110,200000,5481381060,16170,16170,16170,16170,0
20231110,195900,5481381060,16170,16170,16170,16170,0
20231110,195800,5481381060,16170,16170,16170,16170,0
20231110,195700,5481381060,16170,16170,16170,16170,0
20231110,195600,5481381060,16170,16170,16170,16170,0
20231110,195500,5481381060,16170,16170,16170,16170,6006
20231110,195400,5481381060,16170,16170,16170,16170,0
20231110,195300,5481381060,16170,16170,16170,16170,0
20231110,195200,5481381060,16170,16170,16170,16170,0
20231110,195100,5481381060,16170,16170,16170,16170,0
20231110,195000,5481381060,16170,16170,16170,16170,0
20231110,194900,5481381060,16170,16170,16170,16170,0
20231110,194800,5481381060,16170,16170,16170,16170,0
20231110,194700,5481381060,16170,16170,16170,16170,0
20231110,194600,5481381060,16170,16170,16170,16170,0
20231110,194500,5481381060,16170,16170,16170,16170,0
20231110,194400,5481381060,16170,16170,16170,16170,0
20231110,194300,5481381060,16170,16170,16170,16170,0
20231110,194200,5481381060,16170,16170,16170,16170,0
20231110,194100,5481381060,16170,16170,16170,16170,0
20231110,194000,5481381060,16170,16170,16170,16170,0
20231110,193900,5481381060,16170,16170,16170,16170,0
20231110,193800,5481381060,16170,16170,16170,16170,0
20231110,193700,5481381060,16170,16170,16170,16170,0
20231110,193600,5481381060,16170,16170,16170,16170,0
20231110,193500,5481381060,16170,16170,16170,16170,0
20231110,193400,5481381060,16170,16170,16170,16170,0
20231110,193300,5481381060,16170,16170,16170,16170,0
20231110,193200,5481381060,16170,16170,16170,16170,0
20231110,193100,5481381060,16170,16170,16170,16170,0
20231110,193000,5481381060,16170,16170,16170,16170,0
20231110,192900,5481381060,16170,16170,16170,16170,0
20231110,192800,5481381060,16170,16170,16170,16170,0
20231110,192700,5481381060,16170,16170,16170,16170,0
20231110,192600,5481381060,16170,16170,16170,16170,0
20231110,192500,5481381060,16170,16170,16170,16170,6006
20231110,192400,5481381060,16170,16170,16170,16170,0
20231110,192300,5481381060,16170,16170,16170,16170,0
20231110,192200,5481381060,16170,16170,16170,16170,0
20231110,192100,5481381060,16170,16170,16170,16170,0
20231110,192000,5481381060,16170,16170,16170,16170,0
20231110,191900,5481381060,16170,16170,16170,16170,0
20231110,191800,5481381060,16170,16170,16170,16170,0
20231110,191700,5481381060,16170,16170,16170,16170,0
20231110,191600,5481381060,16170,16170,16170,16170,0
20231110,191500,5481381060,16170,16170,16170,16170,0
20231110,191400,5481381060,16170,16170,16170,16170,0
20231110,191300,5481381060,16170,16170,16170,16170,0
20231110,191200,5481381060,16170,16170,16170,16170,0
20231110,191100,5481381060,16170,16170,16170,16170,0
20231110,191000,5481381060,16170,16170,16170,16170,0
20231110,190900,5481381060,16170,16170,16170,16170,0
20231110,190800,5481381060,16170,16170,16170,16170,0
20231110,190700,5481381060,16170,16170,16170,16170,0
20231110,190600,5481381060,16170,16170,16170,16170,0
20231110,190500,5481381060,16170,16170,16170,16170,0
20231110,190400,5481381060,16170,16170,16170,16170,0
20231110,190300,5481381060,16170,16170,16170,16170,0
20231110,190200,5481381060,16170,16170,16170,16170,0
20231110,190100,5481381060,16170,16170,16170,16170,0
20231110,190000,5481381060,16170,16170,16170,16170,0
20231110,185900,5481381060,16170,16170,16170,16170,0
20231110,185800,5481381060,16170,16170,16170,16170,0
20231110,185700,5481381060,16170,16170,16170,16170,0
20231110,185600,5481381060,16170,16170,16170,16170,0
20231110,185500,5481381060,16170,16170,16170,16170,6006
20231110,185400,5481381060,16170,16170,16170,16170,0
20231110,185300,5481381060,16170,16170,16170,16170,0
20231110,185200,5481381060,16170,16170,16170,16170,0
20231110,185100,5481381060,16170,16170,16170,16170,0
20231110,185000,5481381060,16170,16170,16170,16170,0
20231110,184900,5481381060,16170,16170,16170,16170,0
20231110,184800,5481381060,16170,16170,16170,16170,0
20231110,184700,5481381060,16170,16170,16170,16170,0
20231110,184600,5481381060,16170,16170,16170,16170,0
20231110,184500,5481381060,16170,16170,16170,16170,0
20231110,184400,5481381060,16170,16170,16170,16170,0
20231110,184300,5481381060,16170,16170,16170,16170,0
20231110,184200,5481381060,16170,16170,16170,16170,0
20231110,184100,5481381060,16170,16170,16170,16170,0
20231110,184000,5481381060,16170,16170,16170,16170,0
20231110,183900,5481381060,16170,16170,16170,16170,0
20231110,183800,5481381060,16170,16170,16170,16170,0
20231110,183700,5481381060,16170,16170,16170,16170,0
20231110,183600,5481381060,16170,16170,16170,16170,0
20231110,183500,5481381060,16170,16170,16170,16170,0
20231110,183400,5481381060,16170,16170,16170,16170,0
20231110,183300,5481381060,16170,16170,16170,16170,0
20231110,183200,5481381060,16170,16170,16170,16170,0
20231110,183100,5481381060,16170,16170,16170,16170,0
20231110,183000,5481381060,16170,16170,16170,16170,0
20231110,182900,5481381060,16170,16170,16170,16170,0
20231110,182800,5481381060,16170,16170,16170,16170,0
20231110,182700,5481381060,16170,16170,16170,16170,0
20231110,182600,5481381060,16170,16170,16170,16170,0
20231110,182500,5481381060,16170,16170,16170,16170,6006
20231110,182400,5481381060,16170,16170,16170,16170,0
20231110,182300,5481381060,16170,16170,16170,16170,0
20231110,182200,5481381060,16170,16170,16170,16170,0
20231110,182100,5481381060,16170,16170,16170,16170,0
20231110,182000,5481381060,16170,16170,16170,16170,0
20231110,181900,5481381060,16170,16170,16170,16170,0
20231110,181800,5481381060,16170,16170,16170,16170,0
20231110,181700,5481381060,16170,16170,16170,16170,0
20231110,181600,5481381060,16170,16170,16170,16170,0
20231110,181500,5481381060,16170,16170,16170,16170,0
20231110,181400,5481381060,16170,16170,16170,16170,0
20231110,181300,5481381060,16170,16170,16170,16170,0
20231110,181200,5481381060,16170,16170,16170,16170,0
20231110,181100,5481381060,16170,16170,16170,16170,0
20231110,181000,5481381060,16170,16170,16170,16170,0
20231110,180900,5481381060,16170,16170,16170,16170,0
20231110,180800,5481381060,16170,16170,16170,16170,0
20231110,180700,5481381060,16170,16170,16170,16170,0
20231110,180600,5481381060,16170,16170,16170,16170,0
20231110,180500,5481381060,16170,16170,16170,16170,0
20231110,180400,5481381060,16170,16170,16170,16170,0
20231110,180300,5481381060,16170,16170,16170,16170,0
20231110,180200,5481381060,16170,16170,16170,16170,0
20231110,180100,5481381060,16170,16170,16170,16170,0
20231110,180000,5481381060,16170,16170,16170,16170,0
20231110,175900,5481381060,16170,16170,16170,16170,0
20231110,175800,5481381060,16170,16170,16170,16170,0
20231110,175700,5481381060,16170,16170,16170,16170,0
20231110,175600,5481381060,16170,16170,16170,16170,0
20231110,175500,5481381060,16170,16170,16170,16170,6006
20231110,175400,5481381060,16170,16170,16170,16170,0
20231110,175300,5481381060,16170,16170,16170,16170,0
20231110,175200,5481381060,16170,16170,16170,16170,0
20231110,175100,5481381060,16170,16170,16170,16170,0
20231110,175000,5481381060,16170,16170,16170,16170,0
20231110,174900,5481381060,16170,16170,16170,16170,0
20231110,174800,5481381060,16170,16170,16170,16170,0
20231110,174700,5481381060,16170,16170,16170,16170,0
20231110,174600,5481381060,16170,16170,16170,16170,0
20231110,174500,5481381060,16170,16170,16170,16170,0
20231110,174400,5481381060,16170,16170,16170,16170,0
20231110,174300,5481381060,16170,16170,16170,16170,0
20231110,174200,5481381060,16170,16170,16170,16170,0
20231110,174100,5481381060,16170,16170,16170,16170,0
20231110,174000,5481381060,16170,16170,16170,16170,0
20231110,173900,5481381060,16170,16170,16170,16170,0
20231110,173800,5481381060,16170,16170,16170,16170,0
20231110,173700,5481381060,16170,16170,16170,16170,0
20231110,173600,5481381060,16170,16170,16170,16170,0
20231110,173500,5481381060,16170,16170,16170,16170,0
20231110,173400,5481381060,16170,16170,16170,16170,0
20231110,173300,5481381060,16170,16170,16170,16170,0
20231110,173200,5481381060,16170,16170,16170,16170,0
20231110,173100,5481381060,16170,16170,16170,16170,0
20231110,173000,5481381060,16170,16170,16170,16170,0
20231110,172900,5481381060,16170,16170,16170,16170,0
20231110,172800,5481381060,16170,16170,16170,16170,0
20231110,172700,5481381060,16170,16170,16170,16170,0
20231110,172600,5481381060,16170,16170,16170,16170,0
20231110,172500,5481381060,16170,16170,16170,16170,6006
20231110,172400,5481381060,16170,16170,16170,16170,0
20231110,172300,5481381060,16170,16170,16170,16170,0
20231110,172200,5481381060,16170,16170,16170,16170,0
20231110,172100,5481381060,16170,16170,16170,16170,0
20231110,172000,5481381060,16170,16170,16170,16170,0
20231110,171900,5481381060,16170,16170,16170,16170,0
20231110,171800,5481381060,16170,16170,16170,16170,0
20231110,171700,5481381060,16170,16170,16170,16170,0
20231110,171600,5481381060,16170,16170,16170,16170,0
20231110,171500,5481381060,16170,16170,16170,16170,0
20231110,171400,5481381060,16170,16170,16170,16170,0
20231110,171300,5481381060,16170,16170,16170,16170,0
20231110,171200,5481381060,16170,16170,16170,16170,0
20231110,171100,5481381060,16170,16170,16170,16170,0
20231110,171000,5481381060,16170,16170,16170,16170,0
20231110,170900,5481381060,16170,16170,16170,16170,0
20231110,170800,5481381060,16170,16170,16170,16170,0
20231110,170700,5481381060,16170,16170,16170,16170,0
20231110,170600,5481381060,16170,16170,16170,16170,0
20231110,170500,5481381060,16170,16170,16170,16170,0
20231110,170400,5481381060,16170,16170,16170,16170,0
20231110,170300,5481381060,16170,16170,16170,16170,0
20231110,170200,5481381060,16170,16170,16170,16170,0
20231110,170100,5481381060,16170,16170,16170,16170,0
20231110,170000,5481381060,16170,16170,16170,16170,0
20231110,165900,5481381060,16170,16170,16170,16170,0
20231110,165800,5481381060,16170,16170,16170,16170,0
20231110,165700,5481381060,16170,16170,16170,16170,0
20231110,165600,5481381060,16170,16170,16170,16170,0
20231110,165500,5481381060,16170,16170,16170,16170,6006
20231110,165400,5481381060,16170,16170,16170,16170,0
20231110,165300,5481381060,16170,16170,16170,16170,0
20231110,165200,5481381060,16170,16170,16170,16170,0
20231110,165100,5481381060,16170,16170,16170,16170,0
20231110,165000,5481381060,16170,16170,16170,16170,0
20231110,164900,5481381060,16170,16170,16170,16170,0
20231110,164800,5481381060,16170,16170,16170,16170,0
20231110,164700,5481381060,16170,16170,16170,16170,0
20231110,164600,5481381060,16170,16170,16170,16170,0
20231110,164500,5481381060,16170,16170,16170,16170,0
20231110,164400,5481381060,16170,16170,16170,16170,0
20231110,164300,5481381060,16170,16170,16170,16170,0
20231110,164200,5481381060,16170,16170,16170,16170,0
20231110,164100,5481381060,16170,16170,16170,16170,0
20231110,164000,5481381060,16170,16170,16170,16170,0
20231110,163900,5481381060,16170,16170,16170,16170,0
20231110,163800,5481381060,16170,16170,16170,16170,0
20231110,163700,5481381060,16170,16170,16170,16170,0
20231110,163600,5481381060,16170,16170,16170,16170,0
20231110,163500,5481381060,16170,16170,16170,16170,0
20231110,163400,5481381060,16170,16170,16170,16170,0
20231110,163300,5481381060,16170,16170,16170,16170,0
20231110,163200,5481381060,16170,16170,16170,16170,0
20231110,163100,5481381060,16170,16170,16170,16170,0
20231110,163000,5481381060,16170,16170,16170,16170,0
20231110,162900,5481381060,16170,16170,16170,16170,0
20231110,162800,5481381060,16170,16170,16170,16170,0
20231110,162700,5481381060,16170,16170,16170,16170,0
20231110,162600,5481381060,16170,16170,16170,16170,0
20231110,162500,5481381060,16170,16170,16170,16170,6006
20231110,162400,5481381060,16170,16170,16170,16170,0
20231110,162300,5481381060,16170,16170,16170,16170,0
20231110,162200,5481381060,16170,16170,16170,16170,0
20231110,162100,5481381060,16170,16170,16170,16170,0
20231110,162000,5481381060,16170,16170,16170,16170,0
20231110,161900,5481381060,16170,16170,16170,16170,0
20231110,161800,5481381060,16170,16170,16170,16170,0
20231110,161700,5481381060,16170,16170,16170,16170,0
20231110,161600,5481381060,16170,16170,16170,16170,0
20231110,161500,5481381060,16170,16170,16170,16170,0
20231110,161400,5481381060,16170,16170,16170,16170,0
20231110,161300,5481381060,16170,16170,16170,16170,0
20231110,161200,5481381060,16170,16170,16170,16170,0
20231110,161100,5481381060,16170,16170,16170,16170,0
20231110,161000,5481381060,16170,16170,16170,16170,0
20231110,160900,5481381060,16170,16170,16170,16170,0
20231110,160800,5481381060,16170,16170,16170,16170,0
20231110,160700,5481381060,16170,16170,16170,16170,0
20231110,160600,5481381060,16170,16170,16170,16170,0
20231110,160500,5481381060,16170,16170,16170,16170,0
20231110,160400,5481381060,16170,16170,16170,16170,0
20231110,160300,5481381060,16170,16170,16170,16170,0
20231110,160200,5481381060,16170,16170,16170,16170,0
20231110,160100,5481381060,16170,16170,16170,16170,0
20231110,160000,5481381060,16170,16170,16170,16170,0
20231110,155900,5481381060,16170,16170,16170,16170,0
20231110,155800,5481381060,16170,16170,16170,16170,0
20231110,155700,5481381060,16170,16170,16170,16170,0
20231110,155600,5481381060,16170,16170,16170,16170,0
20231110,155500,5481381060,16170,16170,16170,16170,6006
20231110,155400,5481381060,16170,16170,16170,16170,0
20231110,155300,5481381060,16170,16170,16170,16170,0
20231110,155200,5481381060,16170,16170,16170,16170,0
20231110,155100,5481381060,16170,16170,16170,16170,0
20231110,155000,5481381060,16170,16170,16170,16170,0
20231110,154900,5481381060,16170,16170,16170,16170,0
20231110,154800,5481381060,16170,16170,16170,16170,0
20231110,154700,5481381060,16170,16170,16170,16170,0
20231110,154600,5481381060,16170,16170,16170,16170,0
20231110,154500,5481381060,16170,16170,16170,16170,0
20231110,154400,5481381060,16170,16170,16170,16170,0
20231110,154300,5481381060,16170,16170,16170,16170,0
20231110,154200,5481381060,16170,16170,16170,16170,0
20231110,154100,5481381060,16170,16170,16170,16170,0
20231110,154000,5481381060,16170,16170,16170,16170,0
20231110,153900,5481381060,16170,16170,16170,16170,0
20231110,153800,5481381060,16170,16170,16170,16170,0
20231110,153700,5481381060,16170,16170,16170,16170,0
20231110,153600,5481381060,16170,16170,16170,16170,0
20231110,153500,5481381060,16170,16170,16170,16170,0
20231110,153400,5481381060,16170,16170,16170,16170,0
20231110,153300,5481381060,16170,16170,16170,16170,0
20231110,153200,5481381060,16170,16170,16170,16170,0
20231110,153100,5481381060,16170,16170,16170,16170,0
20231110,153000,5481381060,16170,16170,16170,16170,6006
20231110,152900,5384264040,16110,16110,16110,16110,0
20231110,152800,5384264040,16110,16110,16110,16110,0
20231110,152700,5384264040,16110,16110,16110,16110,0
20231110,152600,5384264040,16110,16110,16110,16110,0
20231110,152500,5384264040,16110,16110,16110,16110,0
20231110,152400,5384264040,16110,16110,16110,16110,0
20231110,152300,5384264040,16110,16110,16110,16110,0
20231110,152200,5384264040,16110,16110,16110,16110,0
20231110,152100,5384264040,16110,16110,16110,16110,0
20231110,152000,5384264040,16110,16110,16110,16110,0
20231110,151900,5384264040,16110,16110,16120,16100,2109
20231110,151800,5350288720,16110,16090,16140,16090,530
20231110,151700,5341755300,16090,16160,16160,16090,3418
20231110,151600,5286659670,16140,16160,16180,16140,1183
20231110,151500,5267552440,16170,16170,16180,16160,973
20231110,151400,5251820260,16180,16150,16180,16150,278
20231110,151300,5247326060,16160,16150,16190,16150,259
20231110,151200,5243137550,16180,16150,16190,16150,98
20231110,151100,5241554090,16190,16180,16190,16150,1236
20231110,151000,5221574460,16200,16160,16200,16160,393
20231110,150900,5215207900,16200,16200,16200,16180,205
20231110,150800,5211888300,16240,16130,16240,16130,3302
20231110,150700,5158378070,16130,16100,16130,16100,2166
20231110,150600,5123485310,16100,16100,16100,16090,200
20231110,150500,5120265570,16100,16080,16100,16070,1053
20231110,150400,5103327600,16080,16080,16080,16070,118
20231110,150300,5101430260,16070,16050,16070,16050,643
20231110,150200,5091099690,16050,16060,16070,16040,300
20231110,150100,5086285010,16060,16030,16060,16030,159
20231110,150000,5083731680,16070,16050,16070,16030,1940
20231110,145900,5052595060,16060,16070,16070,16050,1183
20231110,145800,5033597060,16070,16070,16070,16070,11
20231110,145700,5033420290,16080,16080,16080,16080,377
20231110,145600,5027358130,16080,16030,16090,16030,426
20231110,145500,5020520210,16050,16060,16060,16040,193
20231110,145400,5017422600,16090,16090,16090,16060,326
20231110,145300,5012182510,16100,16070,16100,16060,679
20231110,145200,5001256430,16070,16070,16070,16060,416
20231110,145100,4994573770,16060,16080,16100,16050,695
20231110,145000,4983403030,16080,16080,16100,16080,821
20231110,144900,4970200920,16090,16090,16090,16080,658
20231110,144800,4959614210,16100,16100,16100,16070,203
20231110,144700,4956346720,16100,16100,16130,16080,284
20231110,144600,4951772050,16100,16040,16100,16040,222
20231110,144500,4948211050,16040,16000,16040,15990,3375
20231110,144400,4894179590,16030,16030,16030,16000,2349
20231110,144300,4856577210,16030,16030,16030,16030,92
20231110,144200,4855102450,16040,16040,16040,16020,707
20231110,144100,4843772140,16040,16030,16040,16020,605
20231110,144000,4834075750,16030,16040,16040,16030,295
20231110,143900,4829346440,16040,16050,16060,16040,664
20231110,143800,4818689900,16060,16070,16070,16060,1363
20231110,143700,4796794590,16070,16110,16110,16070,2975
20231110,143600,4748909540,16140,16140,16140,16110,2246
20231110,143500,4712707940,16150,16160,16160,16150,2
20231110,143400,4712675630,16180,16160,16180,16160,27
20231110,143300,4712239270,16160,16130,16160,16120,699
20231110,143200,4700959900,16120,16190,16190,16120,2052
20231110,143100,4667844760,16190,16190,16190,16190,51
20231110,143000,4667019070,16200,16200,16200,16200,58
20231110,142900,4666079470,16200,16190,16210,16150,2256
20231110,142800,4629615960,16190,16210,16220,16180,1890
20231110,142700,4599001840,16210,16200,16220,16200,221
20231110,142600,4595420790,16200,16220,16220,16200,583
20231110,142500,4585968690,16220,16220,16220,16220,95
20231110,142400,4584427790,16230,16260,16270,16230,343
20231110,142300,4578853730,16260,16280,16280,16260,30
20231110,142200,4578365870,16270,16260,16270,16250,965
20231110,142100,4562672130,16250,16240,16280,16230,146
20231110,142000,4560299890,16260,16260,16260,16260,5
20231110,141900,4560218590,16220,16250,16260,16220,846
20231110,141800,4546476610,16250,16280,16290,16250,1197
20231110,141700,4526993600,16280,16300,16300,16280,908
20231110,141600,4512200400,16300,16280,16300,16280,1552
20231110,141500,4486918880,16240,16220,16280,16220,3051
20231110,141400,4437364860,16220,16200,16220,16200,312
20231110,141300,4432309410,16200,16180,16200,16180,240
20231110,141200,4428425010,16180,16190,16190,16180,102
20231110,141100,4426774550,16200,16190,16200,16180,101
20231110,141000,4425139280,16200,16200,16200,16180,528
20231110,140900,4416592870,16200,16200,16200,16200,60
20231110,140800,4415620870,16190,16200,16200,16190,653
20231110,140700,4405047400,16210,16200,16220,16190,382
20231110,140600,4398861990,16190,16200,16200,16190,1205
20231110,140500,4379345150,16190,16200,16200,16190,59
20231110,140400,4378389750,16200,16200,16200,16200,64
20231110,140300,4377352950,16200,16210,16210,16200,511
20231110,140200,4369073930,16210,16210,16210,16210,120
20231110,140100,4367128730,16220,16210,16220,16210,36
20231110,140000,4366545140,16210,16210,16210,16210,174
20231110,135900,4363724600,16210,16210,16210,16210,67
20231110,135800,4362638530,16210,16210,16210,16210,108
20231110,135700,4360887850,16220,16220,16220,16220,7
20231110,135600,4360774310,16210,16220,16220,16210,110
20231110,135500,4358991110,16210,16220,16220,16210,76
20231110,135400,4357758640,16220,16220,16220,16220,1
20231110,135300,4357742420,16220,16220,16220,16220,63
20231110,135200,4356720560,16220,16240,16240,16220,47
20231110,135100,4355957300,16240,16230,16240,16230,38
20231110,135000,4355340550,16230,16230,16230,16230,31
20231110,134900,4354837420,16240,16210,16240,16190,913
20231110,134800,4340048900,16210,16210,16210,16210,1
20231110,134700,4340032690,16240,16250,16250,16240,9
20231110,134600,4339886520,16240,16220,16240,16200,533
20231110,134500,4331248100,16230,16230,16230,16230,91
20231110,134400,4329771170,16230,16230,16230,16230,177
20231110,134300,4326898460,16230,16220,16230,16190,357
20231110,134200,4321112410,16220,16220,16220,16220,5
20231110,134100,4321031310,16230,16230,16230,16230,222
20231110,134000,4317428250,16230,16220,16230,16180,899
20231110,133900,4302867450,16230,16240,16240,16230,85
20231110,133800,4301487110,16240,16240,16240,16240,58
20231110,133700,4300545190,16240,16230,16240,16230,711
20231110,133600,4288999050,16220,16220,16240,16220,21
20231110,133500,4288658360,16230,16240,16240,16230,12
20231110,133400,4288463520,16240,16200,16240,16200,890
20231110,133300,4274037450,16210,16210,16210,16180,1271
20231110,133200,4253456940,16210,16210,16210,16210,809
20231110,133100,4240343050,16240,16240,16240,16240,25
20231110,133000,4239937050,16240,16230,16240,16210,172
20231110,132900,4237145490,16230,16230,16230,16230,10
20231110,132800,4236983190,16230,16230,16230,16230,206
20231110,132700,4233639810,16230,16210,16230,16210,196
20231110,132600,4230461230,16210,16210,16210,16210,48
20231110,132500,4229683150,16210,16220,16220,16210,75
20231110,132400,4228466700,16230,16220,16230,16200,455
20231110,132300,4221090320,16220,16220,16220,16220,2
20231110,132200,4221057880,16220,16220,16220,16220,299
20231110,132100,4216208100,16220,16240,16240,16220,95
20231110,132000,4214665500,16240,16240,16250,16240,178
20231110,131900,4211774730,16240,16220,16240,16220,31
20231110,131800,4211271310,16240,16240,16240,16240,22
20231110,131700,4210914030,16240,16240,16240,16200,338
20231110,131600,4205430770,16240,16240,16240,16190,113
20231110,131500,4203595750,16170,16290,16290,16160,3434
20231110,131400,4147887340,16290,16280,16290,16270,533
20231110,131300,4139207660,16270,16280,16280,16270,244
20231110,131200,4135236040,16290,16290,16290,16270,144
20231110,131100,4132892080,16270,16270,16280,16270,263
20231110,131000,4128612240,16260,16250,16270,16250,15
20231110,130900,4128368460,16250,16220,16290,16210,2730
20231110,130800,4084019920,16210,16220,16220,16210,35
20231110,130700,4083452560,16220,16220,16220,16210,161
20231110,130600,4080841640,16220,16230,16230,16220,19
20231110,130500,4080533450,16220,16220,16220,16220,0
20231110,130400,4080533450,16220,16220,16220,16220,126
20231110,130300,4078489730,16220,16240,16240,16220,243
20231110,130200,4074545870,16250,16240,16250,16240,60
20231110,130100,4073570890,16240,16250,16260,16240,307
20231110,130000,4068582740,16250,16250,16250,16250,107
20231110,125900,4066843990,16250,16240,16250,16240,43
20231110,125800,4066145370,16240,16250,16250,16230,231
20231110,125700,4062396120,16250,16240,16250,16230,428
20231110,125600,4055444440,16240,16230,16250,16230,1155
20231110,125500,4036689620,16230,16190,16230,16190,1968
20231110,125400,4004808920,16180,16180,16180,16180,21
20231110,125300,4004469140,16190,16200,16200,16190,74
20231110,125200,4003271020,16200,16210,16210,16200,228
20231110,125100,3999575410,16210,16190,16210,16190,824
20231110,125000,3986232100,16180,16130,16180,16130,681
20231110,124900,3975234360,16130,16120,16130,16120,24
20231110,124800,3974847460,16120,16120,16130,16110,405
20231110,124700,3968321180,16120,16120,16130,16120,105
20231110,124600,3966628560,16120,16120,16120,16120,52
20231110,124500,3965790320,16120,16130,16140,16120,679
20231110,124400,3954840960,16150,16150,16150,16150,33
20231110,124300,3954308010,16150,16150,16150,16150,8
20231110,124200,3954178810,16150,16160,16160,16110,518
20231110,124100,3945824600,16160,16150,16160,16130,10
20231110,124000,3945663070,16160,16160,16160,16110,34
20231110,123900,3945114720,16110,16120,16160,16110,102
20231110,123800,3943470450,16160,16180,16180,16100,9
20231110,123700,3943325390,16090,16150,16200,16090,1601
20231110,123600,3917514940,16200,16200,16200,16200,28
20231110,123500,3917061340,16200,16130,16200,16130,613
20231110,123400,3907173580,16130,16120,16210,16120,376
20231110,123300,3901101810,16150,16120,16160,16100,745
20231110,123200,3889098200,16160,16110,16160,16110,303
20231110,123100,3884212960,16120,16130,16130,16110,244
20231110,123000,3880279480,16130,16120,16130,16110,655
20231110,122900,3869716720,16130,16150,16230,16120,272
20231110,122800,3865330250,16270,16170,16270,16110,3414
20231110,122700,3810141200,16180,16190,16200,16170,464
20231110,122600,3802632140,16200,16230,16230,16200,401
20231110,122500,3796128160,16240,16240,16240,16240,24
20231110,122400,3795738400,16250,16230,16250,16230,223
20231110,122300,3792118970,16230,16240,16240,16230,24
20231110,122200,3791729380,16260,16240,16260,16240,59
20231110,122100,3790770620,16260,16260,16260,16260,80
20231110,122000,3789469820,16260,16260,16260,16260,44
20231110,121900,3788754380,16230,16230,16230,16230,833
20231110,121800,3775234790,16230,16270,16270,16230,333
20231110,121700,3769830010,16270,16260,16270,16260,53
20231110,121600,3768968210,16260,16210,16260,16200,1456
20231110,121500,3745349110,16220,16220,16260,16210,122
20231110,121400,3743369490,16210,16270,16270,16210,322
20231110,121300,3738147070,16270,16250,16270,16230,74
20231110,121200,3736945800,16270,16230,16270,16230,93
20231110,121100,3735436330,16230,16270,16270,16230,346
20231110,121000,3729815560,16260,16260,16260,16250,305
20231110,120900,3724857370,16270,16260,16270,16260,162
20231110,120800,3722222830,16270,16270,16270,16260,145
20231110,120700,3719863690,16270,16270,16270,16270,236
20231110,120600,3716023970,16270,16250,16270,16250,79
20231110,120500,3714740130,16250,16260,16280,16240,428
20231110,120400,3707782850,16250,16260,16270,16250,181
20231110,120300,3704840900,16250,16290,16290,16250,145
20231110,120200,3702484340,16250,16300,16300,16250,663
20231110,120100,3691684580,16310,16310,16330,16290,125
20231110,120000,3689645510,16320,16250,16320,16250,1149
20231110,115900,3670940080,16240,16210,16250,16210,393
20231110,115800,3664558390,16250,16270,16270,16220,3016
20231110,115700,3615560090,16270,16290,16290,16270,411
20231110,115600,3608872310,16300,16270,16300,16270,1640
20231110,115500,3582173850,16270,16280,16290,16270,851
20231110,115400,3568322070,16270,16310,16310,16260,608
20231110,115300,3558428000,16300,16320,16320,16300,934
20231110,115200,3543191830,16320,16360,16360,16320,3002
20231110,115100,3494090490,16360,16270,16360,16270,1912
20231110,115000,3462859070,16270,16350,16350,16260,3870
20231110,114900,3399743000,16350,16330,16360,16310,3325
20231110,114800,3345405850,16330,16280,16350,16280,3666
20231110,114700,3285576280,16280,16300,16310,16280,2872
20231110,114600,3238773900,16300,16250,16340,16250,9968
20231110,114500,3076398540,16250,16220,16250,16190,2372
20231110,114400,3037930400,16230,16210,16230,16190,3150
20231110,114300,2986858460,16210,16190,16210,16180,1189
20231110,114200,2967600380,16180,16140,16190,16130,3034
20231110,114100,2918591140,16140,16110,16140,16110,2092
20231110,114000,2884848310,16110,16100,16110,16100,174
20231110,113900,2882045500,16110,16100,16110,16080,412
20231110,113800,2875410300,16080,16080,16100,16080,166
20231110,113700,2872740250,16080,16090,16090,16070,515
20231110,113600,2864457840,16090,16100,16110,16080,709
20231110,113500,2853044980,16100,16100,16140,16100,1472
20231110,113400,2829309660,16100,16050,16100,16050,4350
20231110,113300,2759466440,16050,16040,16050,16030,3506
20231110,113200,2703202340,16040,16020,16050,16020,1479
20231110,113100,2679468630,16010,16020,16020,16010,66
20231110,113000,2678411710,16020,16020,16020,16010,529
20231110,112900,2669938140,16020,16020,16030,16010,563
20231110,112800,2660917790,16020,16010,16020,16000,729
20231110,112700,2649250290,16010,16020,16040,16010,454
20231110,112600,2641981230,16020,16030,16050,16020,1220
20231110,112500,2622430420,16050,16080,16090,16030,4286
20231110,112400,2553530580,16040,16020,16070,16020,4202
20231110,112300,2486127170,16020,16020,16020,16020,389
20231110,112200,2479895390,16020,16000,16030,15970,1044
20231110,112100,2463176690,15970,15970,15970,15950,991
20231110,112000,2447360500,15980,16020,16030,15980,3931
20231110,111900,2384434810,16020,15980,16020,15980,4435
20231110,111800,2313491190,15980,15960,15980,15960,667
20231110,111700,2302842890,15960,15950,15960,15920,445
20231110,111600,2295744860,15950,15930,15950,15930,912
20231110,111500,2281205500,15910,15900,15920,15890,563
20231110,111400,2272247990,15900,15890,15900,15890,605
20231110,111300,2262633540,15890,15900,15910,15870,1760
20231110,111200,2234655430,15900,15870,15900,15870,1032
20231110,111100,2218266130,15870,15870,15870,15870,111
20231110,111000,2216504560,15850,15870,15870,15850,411
20231110,110900,2209983160,15870,15830,15870,15830,1013
20231110,110800,2193918510,15850,15880,15880,15850,578
20231110,110700,2184753310,15880,15870,15880,15860,890
20231110,110600,2170625900,15860,15840,15860,15840,823
20231110,110500,2157582840,15840,15810,15840,15810,625
20231110,110400,2147688070,15810,15790,15810,15790,1547
20231110,110300,2123249700,15790,15790,15790,15770,225
20231110,110200,2119697350,15790,15770,15790,15770,166
20231110,110100,2117077410,15760,15790,15790,15760,14
20231110,110000,2116856680,15790,15780,15790,15780,81
20231110,105900,2115578480,15780,15760,15780,15760,370
20231110,105800,2109741270,15760,15740,15760,15730,714
20231110,105700,2098501190,15730,15730,15730,15730,213
20231110,105600,2095150700,15720,15720,15720,15700,561
20231110,105500,2086337100,15710,15720,15720,15710,17
20231110,105400,2086069980,15730,15730,15730,15730,0
20231110,105300,2086069980,15730,15730,15730,15730,0
20231110,105200,2086069980,15730,15730,15730,15690,57
20231110,105100,2085174710,15730,15690,15730,15690,475
20231110,105000,2077721780,15690,15690,15690,15690,1885
20231110,104900,2048146130,15690,15680,15690,15680,53
20231110,104800,2047314840,15690,15690,15700,15680,320
20231110,104700,2042295990,15700,15690,15700,15690,300
20231110,104600,2037588490,15700,15700,15700,15690,110
20231110,104500,2035862490,15700,15690,15700,15690,7
20231110,104400,2035752600,15700,15700,15700,15690,317
20231110,104300,2030775900,15690,15700,15700,15690,60
20231110,104200,2029833950,15690,15720,15720,15690,247
20231110,104100,2025956080,15720,15700,15720,15700,1650
20231110,104000,2000050480,15700,15690,15700,15690,201
20231110,103900,1996896220,15700,15700,15700,15700,32
20231110,103800,1996393820,15700,15690,15700,15690,260
20231110,103700,1992313850,15700,15710,15710,15690,1542
20231110,103600,1968105940,15740,15740,15740,15710,39
20231110,103500,1967492110,15710,15740,15740,15710,62
20231110,103400,1966517790,15740,15750,15750,15740,63
20231110,103300,1965526140,15740,15700,15740,15700,96
20231110,103200,1964016740,15700,15730,15730,15700,290
20231110,103100,1959458500,15730,15730,15740,15730,88
20231110,103000,1958074160,15740,15750,15750,15740,614
20231110,102900,1948407210,15750,15760,15770,15740,221
20231110,102800,1944928040,15760,15760,15760,15740,129
20231110,102700,1942895370,15740,15740,15740,15740,113
20231110,102600,1941116750,15740,15750,15750,15740,398
20231110,102500,1934850970,15750,15760,15760,15750,158
20231110,102400,1932361190,15760,15760,15760,15750,188
20231110,102300,1929398610,15750,15760,15760,15740,362
20231110,102200,1923695890,15740,15740,15760,15730,587
20231110,102100,1914455630,15750,15750,15750,15730,443
20231110,102000,1907482140,15730,15730,15730,15730,187
20231110,101900,1904540630,15750,15760,15760,15750,144
20231110,101800,1902271590,15760,15760,15760,15720,102
20231110,101700,1900668070,15710,15760,15760,15710,724
20231110,101600,1889288470,15760,15680,15760,15680,3073
20231110,101500,1840968150,15680,15670,15680,15670,72
20231110,101400,1839839790,15670,15670,15680,15670,12
20231110,101300,1839651700,15680,15680,15680,15680,104
20231110,101200,1838020980,15690,15690,15690,15690,3
20231110,101100,1837973910,15690,15620,15690,15600,76
20231110,101000,1836787160,15600,15580,15620,15580,424
20231110,100900,1830173080,15560,15610,15620,15560,3058
20231110,100800,1782451530,15620,15620,15620,15610,3606
20231110,100700,1726151750,15620,15670,15680,15620,1006
20231110,100600,1710432250,15690,15600,15690,15600,415
20231110,100500,1703922910,15670,15610,15670,15600,126
20231110,100400,1701956050,15610,15630,15670,15610,168
20231110,100300,1699331140,15630,15650,15670,15630,762
20231110,100200,1687399380,15630,15630,15650,15630,197
20231110,100100,1684319610,15630,15580,15630,15570,1644
20231110,100000,1658677090,15580,15590,15590,15580,628
20231110,095900,1648886600,15590,15560,15590,15560,1481
20231110,095800,1625825730,15560,15530,15560,15530,60
20231110,095700,1624893510,15560,15560,15560,15520,248
20231110,095600,1621044240,15570,15520,15570,15510,2396
20231110,095500,1583878970,15520,15550,15550,15510,2298
20231110,095400,1548216720,15570,15540,15570,15530,920
20231110,095300,1533917430,15560,15570,15570,15530,1607
20231110,095200,1508944170,15560,15560,15560,15560,1128
20231110,095100,1491392490,15590,15560,15590,15560,83
20231110,095000,1490099510,15560,15550,15560,15540,372
20231110,094900,1484314880,15550,15550,15560,15550,1775
20231110,094800,1456711720,15550,15570,15580,15550,701
20231110,094700,1445802530,15580,15580,15610,15580,589
20231110,094600,1436625860,15580,15590,15600,15580,583
20231110,094500,1427535960,15590,15600,15600,15590,339
20231110,094400,1422247640,15600,15620,15630,15590,474
20231110,094300,1414846430,15590,15610,15610,15590,2704
20231110,094200,1372681500,15620,15620,15620,15620,18
20231110,094100,1372400340,15620,15650,15650,15610,915
20231110,094000,1358107950,15630,15650,15650,15620,903
20231110,093900,1343987540,15650,15690,15690,15640,25
20231110,093800,1343596240,15640,15660,15660,15620,2192
20231110,093700,1309338930,15690,15690,15690,15690,10
20231110,093600,1309182030,15650,15690,15690,15640,17
20231110,093500,1308915630,15630,15690,15690,15630,371
20231110,093400,1303111130,15690,15630,15690,15630,173
20231110,093300,1300406550,15630,15670,15680,15620,1439
20231110,093200,1277905780,15680,15680,15690,15680,58
20231110,093100,1276995790,15690,15650,15690,15650,374
20231110,093000,1271142570,15640,15650,15650,15640,1073
20231110,092900,1254350960,15650,15640,15650,15640,1021
20231110,092800,1238380850,15650,15650,15680,15650,367
20231110,092700,1232633520,15640,15670,15670,15640,629
20231110,092600,1222790500,15650,15680,15690,15650,721
20231110,092500,1211491980,15680,15710,15710,15680,1006
20231110,092400,1195700200,15750,15750,15750,15750,71
20231110,092300,1194581950,15750,15650,15750,15650,2425
20231110,092200,1156522050,15660,15680,15690,15650,1031
20231110,092100,1140364390,15680,15700,15700,15670,2318
20231110,092000,1104013280,15700,15690,15730,15680,1163
20231110,091900,1085756740,15690,15740,15760,15690,1458
20231110,091800,1062819750,15740,15740,15740,15730,382
20231110,091700,1056808410,15740,15740,15760,15740,614
20231110,091600,1047140240,15750,15740,15750,15710,3886
20231110,091500,986027890,15730,15760,15760,15730,2580
20231110,091400,945411100,15760,15740,15760,15730,433
20231110,091300,938598460,15730,15730,15730,15720,726
20231110,091200,927180200,15730,15730,15730,15720,1100
20231110,091100,909878090,15770,15730,15770,15710,1791
20231110,091000,881722450,15730,15750,15760,15730,850
20231110,090900,868340950,15750,15750,15750,15720,931
20231110,090800,853695190,15750,15860,15860,15750,2729
20231110,090700,810652280,15840,15850,15860,15800,934
20231110,090600,795850750,15860,15800,15860,15760,2384
20231110,090500,758198170,15800,15690,15800,15690,3199
20231110,090400,707772280,15690,15580,15700,15570,1569
20231110,090300,683304610,15580,15550,15650,15510,7469
20231110,090200,566975500,15530,15590,15660,15500,6741
20231110,090100,462318360,15590,15540,15700,15480,10140
20231110,090000,304964670,15540,15620,15650,15540,19539