KissMeData/186230/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,202700,263995290,6750,6750,6750,6750,2268
20231110,202600,263995290,6750,6750,6750,6750,0
20231110,202500,263995290,6750,6750,6750,6750,0
20231110,202400,263995290,6750,6750,6750,6750,0
20231110,202300,263995290,6750,6750,6750,6750,0
20231110,202200,263995290,6750,6750,6750,6750,0
20231110,202100,263995290,6750,6750,6750,6750,0
20231110,202000,263995290,6750,6750,6750,6750,0
20231110,201900,263995290,6750,6750,6750,6750,0
20231110,201800,263995290,6750,6750,6750,6750,0
20231110,201700,263995290,6750,6750,6750,6750,0
20231110,201600,263995290,6750,6750,6750,6750,0
20231110,201500,263995290,6750,6750,6750,6750,0
20231110,201400,263995290,6750,6750,6750,6750,0
20231110,201300,263995290,6750,6750,6750,6750,0
20231110,201200,263995290,6750,6750,6750,6750,0
20231110,201100,263995290,6750,6750,6750,6750,0
20231110,201000,263995290,6750,6750,6750,6750,0
20231110,200900,263995290,6750,6750,6750,6750,0
20231110,200800,263995290,6750,6750,6750,6750,0
20231110,200700,263995290,6750,6750,6750,6750,0
20231110,200600,263995290,6750,6750,6750,6750,0
20231110,200500,263995290,6750,6750,6750,6750,0
20231110,200400,263995290,6750,6750,6750,6750,0
20231110,200300,263995290,6750,6750,6750,6750,0
20231110,200200,263995290,6750,6750,6750,6750,0
20231110,200100,263995290,6750,6750,6750,6750,0
20231110,200000,263995290,6750,6750,6750,6750,0
20231110,195900,263995290,6750,6750,6750,6750,0
20231110,195800,263995290,6750,6750,6750,6750,0
20231110,195700,263995290,6750,6750,6750,6750,2268
20231110,195600,263995290,6750,6750,6750,6750,0
20231110,195500,263995290,6750,6750,6750,6750,0
20231110,195400,263995290,6750,6750,6750,6750,0
20231110,195300,263995290,6750,6750,6750,6750,0
20231110,195200,263995290,6750,6750,6750,6750,0
20231110,195100,263995290,6750,6750,6750,6750,0
20231110,195000,263995290,6750,6750,6750,6750,0
20231110,194900,263995290,6750,6750,6750,6750,0
20231110,194800,263995290,6750,6750,6750,6750,0
20231110,194700,263995290,6750,6750,6750,6750,0
20231110,194600,263995290,6750,6750,6750,6750,0
20231110,194500,263995290,6750,6750,6750,6750,0
20231110,194400,263995290,6750,6750,6750,6750,0
20231110,194300,263995290,6750,6750,6750,6750,0
20231110,194200,263995290,6750,6750,6750,6750,0
20231110,194100,263995290,6750,6750,6750,6750,0
20231110,194000,263995290,6750,6750,6750,6750,0
20231110,193900,263995290,6750,6750,6750,6750,0
20231110,193800,263995290,6750,6750,6750,6750,0
20231110,193700,263995290,6750,6750,6750,6750,0
20231110,193600,263995290,6750,6750,6750,6750,0
20231110,193500,263995290,6750,6750,6750,6750,0
20231110,193400,263995290,6750,6750,6750,6750,0
20231110,193300,263995290,6750,6750,6750,6750,0
20231110,193200,263995290,6750,6750,6750,6750,0
20231110,193100,263995290,6750,6750,6750,6750,0
20231110,193000,263995290,6750,6750,6750,6750,0
20231110,192900,263995290,6750,6750,6750,6750,0
20231110,192800,263995290,6750,6750,6750,6750,0
20231110,192700,263995290,6750,6750,6750,6750,2268
20231110,192600,263995290,6750,6750,6750,6750,0
20231110,192500,263995290,6750,6750,6750,6750,0
20231110,192400,263995290,6750,6750,6750,6750,0
20231110,192300,263995290,6750,6750,6750,6750,0
20231110,192200,263995290,6750,6750,6750,6750,0
20231110,192100,263995290,6750,6750,6750,6750,0
20231110,192000,263995290,6750,6750,6750,6750,0
20231110,191900,263995290,6750,6750,6750,6750,0
20231110,191800,263995290,6750,6750,6750,6750,0
20231110,191700,263995290,6750,6750,6750,6750,0
20231110,191600,263995290,6750,6750,6750,6750,0
20231110,191500,263995290,6750,6750,6750,6750,0
20231110,191400,263995290,6750,6750,6750,6750,0
20231110,191300,263995290,6750,6750,6750,6750,0
20231110,191200,263995290,6750,6750,6750,6750,0
20231110,191100,263995290,6750,6750,6750,6750,0
20231110,191000,263995290,6750,6750,6750,6750,0
20231110,190900,263995290,6750,6750,6750,6750,0
20231110,190800,263995290,6750,6750,6750,6750,0
20231110,190700,263995290,6750,6750,6750,6750,0
20231110,190600,263995290,6750,6750,6750,6750,0
20231110,190500,263995290,6750,6750,6750,6750,0
20231110,190400,263995290,6750,6750,6750,6750,0
20231110,190300,263995290,6750,6750,6750,6750,0
20231110,190200,263995290,6750,6750,6750,6750,0
20231110,190100,263995290,6750,6750,6750,6750,0
20231110,190000,263995290,6750,6750,6750,6750,0
20231110,185900,263995290,6750,6750,6750,6750,0
20231110,185800,263995290,6750,6750,6750,6750,0
20231110,185700,263995290,6750,6750,6750,6750,2268
20231110,185600,263995290,6750,6750,6750,6750,0
20231110,185500,263995290,6750,6750,6750,6750,0
20231110,185400,263995290,6750,6750,6750,6750,0
20231110,185300,263995290,6750,6750,6750,6750,0
20231110,185200,263995290,6750,6750,6750,6750,0
20231110,185100,263995290,6750,6750,6750,6750,0
20231110,185000,263995290,6750,6750,6750,6750,0
20231110,184900,263995290,6750,6750,6750,6750,0
20231110,184800,263995290,6750,6750,6750,6750,0
20231110,184700,263995290,6750,6750,6750,6750,0
20231110,184600,263995290,6750,6750,6750,6750,0
20231110,184500,263995290,6750,6750,6750,6750,0
20231110,184400,263995290,6750,6750,6750,6750,0
20231110,184300,263995290,6750,6750,6750,6750,0
20231110,184200,263995290,6750,6750,6750,6750,0
20231110,184100,263995290,6750,6750,6750,6750,0
20231110,184000,263995290,6750,6750,6750,6750,0
20231110,183900,263995290,6750,6750,6750,6750,0
20231110,183800,263995290,6750,6750,6750,6750,0
20231110,183700,263995290,6750,6750,6750,6750,0
20231110,183600,263995290,6750,6750,6750,6750,0
20231110,183500,263995290,6750,6750,6750,6750,0
20231110,183400,263995290,6750,6750,6750,6750,0
20231110,183300,263995290,6750,6750,6750,6750,0
20231110,183200,263995290,6750,6750,6750,6750,0
20231110,183100,263995290,6750,6750,6750,6750,0
20231110,183000,263995290,6750,6750,6750,6750,0
20231110,182900,263995290,6750,6750,6750,6750,0
20231110,182800,263995290,6750,6750,6750,6750,0
20231110,182700,263995290,6750,6750,6750,6750,2268
20231110,182600,263995290,6750,6750,6750,6750,0
20231110,182500,263995290,6750,6750,6750,6750,0
20231110,182400,263995290,6750,6750,6750,6750,0
20231110,182300,263995290,6750,6750,6750,6750,0
20231110,182200,263995290,6750,6750,6750,6750,0
20231110,182100,263995290,6750,6750,6750,6750,0
20231110,182000,263995290,6750,6750,6750,6750,0
20231110,181900,263995290,6750,6750,6750,6750,0
20231110,181800,263995290,6750,6750,6750,6750,0
20231110,181700,263995290,6750,6750,6750,6750,0
20231110,181600,263995290,6750,6750,6750,6750,0
20231110,181500,263995290,6750,6750,6750,6750,0
20231110,181400,263995290,6750,6750,6750,6750,0
20231110,181300,263995290,6750,6750,6750,6750,0
20231110,181200,263995290,6750,6750,6750,6750,0
20231110,181100,263995290,6750,6750,6750,6750,0
20231110,181000,263995290,6750,6750,6750,6750,0
20231110,180900,263995290,6750,6750,6750,6750,0
20231110,180800,263995290,6750,6750,6750,6750,0
20231110,180700,263995290,6750,6750,6750,6750,0
20231110,180600,263995290,6750,6750,6750,6750,0
20231110,180500,263995290,6750,6750,6750,6750,0
20231110,180400,263995290,6750,6750,6750,6750,0
20231110,180300,263995290,6750,6750,6750,6750,0
20231110,180200,263995290,6750,6750,6750,6750,0
20231110,180100,263995290,6750,6750,6750,6750,0
20231110,180000,263995290,6750,6750,6750,6750,0
20231110,175900,263995290,6750,6750,6750,6750,0
20231110,175800,263995290,6750,6750,6750,6750,0
20231110,175700,263995290,6750,6750,6750,6750,2268
20231110,175600,263995290,6750,6750,6750,6750,0
20231110,175500,263995290,6750,6750,6750,6750,0
20231110,175400,263995290,6750,6750,6750,6750,0
20231110,175300,263995290,6750,6750,6750,6750,0
20231110,175200,263995290,6750,6750,6750,6750,0
20231110,175100,263995290,6750,6750,6750,6750,0
20231110,175000,263995290,6750,6750,6750,6750,0
20231110,174900,263995290,6750,6750,6750,6750,0
20231110,174800,263995290,6750,6750,6750,6750,0
20231110,174700,263995290,6750,6750,6750,6750,0
20231110,174600,263995290,6750,6750,6750,6750,0
20231110,174500,263995290,6750,6750,6750,6750,0
20231110,174400,263995290,6750,6750,6750,6750,0
20231110,174300,263995290,6750,6750,6750,6750,0
20231110,174200,263995290,6750,6750,6750,6750,0
20231110,174100,263995290,6750,6750,6750,6750,0
20231110,174000,263995290,6750,6750,6750,6750,0
20231110,173900,263995290,6750,6750,6750,6750,0
20231110,173800,263995290,6750,6750,6750,6750,0
20231110,173700,263995290,6750,6750,6750,6750,0
20231110,173600,263995290,6750,6750,6750,6750,0
20231110,173500,263995290,6750,6750,6750,6750,0
20231110,173400,263995290,6750,6750,6750,6750,0
20231110,173300,263995290,6750,6750,6750,6750,0
20231110,173200,263995290,6750,6750,6750,6750,0
20231110,173100,263995290,6750,6750,6750,6750,0
20231110,173000,263995290,6750,6750,6750,6750,0
20231110,172900,263995290,6750,6750,6750,6750,0
20231110,172800,263995290,6750,6750,6750,6750,0
20231110,172700,263995290,6750,6750,6750,6750,2268
20231110,172600,263995290,6750,6750,6750,6750,0
20231110,172500,263995290,6750,6750,6750,6750,0
20231110,172400,263995290,6750,6750,6750,6750,0
20231110,172300,263995290,6750,6750,6750,6750,0
20231110,172200,263995290,6750,6750,6750,6750,0
20231110,172100,263995290,6750,6750,6750,6750,0
20231110,172000,263995290,6750,6750,6750,6750,0
20231110,171900,263995290,6750,6750,6750,6750,0
20231110,171800,263995290,6750,6750,6750,6750,0
20231110,171700,263995290,6750,6750,6750,6750,0
20231110,171600,263995290,6750,6750,6750,6750,0
20231110,171500,263995290,6750,6750,6750,6750,0
20231110,171400,263995290,6750,6750,6750,6750,0
20231110,171300,263995290,6750,6750,6750,6750,0
20231110,171200,263995290,6750,6750,6750,6750,0
20231110,171100,263995290,6750,6750,6750,6750,0
20231110,171000,263995290,6750,6750,6750,6750,0
20231110,170900,263995290,6750,6750,6750,6750,0
20231110,170800,263995290,6750,6750,6750,6750,0
20231110,170700,263995290,6750,6750,6750,6750,0
20231110,170600,263995290,6750,6750,6750,6750,0
20231110,170500,263995290,6750,6750,6750,6750,0
20231110,170400,263995290,6750,6750,6750,6750,0
20231110,170300,263995290,6750,6750,6750,6750,0
20231110,170200,263995290,6750,6750,6750,6750,0
20231110,170100,263995290,6750,6750,6750,6750,0
20231110,170000,263995290,6750,6750,6750,6750,0
20231110,165900,263995290,6750,6750,6750,6750,0
20231110,165800,263995290,6750,6750,6750,6750,0
20231110,165700,263995290,6750,6750,6750,6750,2268
20231110,165600,263995290,6750,6750,6750,6750,0
20231110,165500,263995290,6750,6750,6750,6750,0
20231110,165400,263995290,6750,6750,6750,6750,0
20231110,165300,263995290,6750,6750,6750,6750,0
20231110,165200,263995290,6750,6750,6750,6750,0
20231110,165100,263995290,6750,6750,6750,6750,0
20231110,165000,263995290,6750,6750,6750,6750,0
20231110,164900,263995290,6750,6750,6750,6750,0
20231110,164800,263995290,6750,6750,6750,6750,0
20231110,164700,263995290,6750,6750,6750,6750,0
20231110,164600,263995290,6750,6750,6750,6750,0
20231110,164500,263995290,6750,6750,6750,6750,0
20231110,164400,263995290,6750,6750,6750,6750,0
20231110,164300,263995290,6750,6750,6750,6750,0
20231110,164200,263995290,6750,6750,6750,6750,0
20231110,164100,263995290,6750,6750,6750,6750,0
20231110,164000,263995290,6750,6750,6750,6750,0
20231110,163900,263995290,6750,6750,6750,6750,0
20231110,163800,263995290,6750,6750,6750,6750,0
20231110,163700,263995290,6750,6750,6750,6750,0
20231110,163600,263995290,6750,6750,6750,6750,0
20231110,163500,263995290,6750,6750,6750,6750,0
20231110,163400,263995290,6750,6750,6750,6750,0
20231110,163300,263995290,6750,6750,6750,6750,0
20231110,163200,263995290,6750,6750,6750,6750,0
20231110,163100,263995290,6750,6750,6750,6750,0
20231110,163000,263995290,6750,6750,6750,6750,0
20231110,162900,263995290,6750,6750,6750,6750,0
20231110,162800,263995290,6750,6750,6750,6750,0
20231110,162700,263995290,6750,6750,6750,6750,2268
20231110,162600,263995290,6750,6750,6750,6750,0
20231110,162500,263995290,6750,6750,6750,6750,0
20231110,162400,263995290,6750,6750,6750,6750,0
20231110,162300,263995290,6750,6750,6750,6750,0
20231110,162200,263995290,6750,6750,6750,6750,0
20231110,162100,263995290,6750,6750,6750,6750,0
20231110,162000,263995290,6750,6750,6750,6750,0
20231110,161900,263995290,6750,6750,6750,6750,0
20231110,161800,263995290,6750,6750,6750,6750,0
20231110,161700,263995290,6750,6750,6750,6750,0
20231110,161600,263995290,6750,6750,6750,6750,0
20231110,161500,263995290,6750,6750,6750,6750,0
20231110,161400,263995290,6750,6750,6750,6750,0
20231110,161300,263995290,6750,6750,6750,6750,0
20231110,161200,263995290,6750,6750,6750,6750,0
20231110,161100,263995290,6750,6750,6750,6750,0
20231110,161000,263995290,6750,6750,6750,6750,0
20231110,160900,263995290,6750,6750,6750,6750,0
20231110,160800,263995290,6750,6750,6750,6750,0
20231110,160700,263995290,6750,6750,6750,6750,0
20231110,160600,263995290,6750,6750,6750,6750,0
20231110,160500,263995290,6750,6750,6750,6750,0
20231110,160400,263995290,6750,6750,6750,6750,0
20231110,160300,263995290,6750,6750,6750,6750,0
20231110,160200,263995290,6750,6750,6750,6750,0
20231110,160100,263995290,6750,6750,6750,6750,0
20231110,160000,263995290,6750,6750,6750,6750,0
20231110,155900,263995290,6750,6750,6750,6750,0
20231110,155800,263995290,6750,6750,6750,6750,0
20231110,155700,263995290,6750,6750,6750,6750,2268
20231110,155600,263995290,6750,6750,6750,6750,0
20231110,155500,263995290,6750,6750,6750,6750,0
20231110,155400,263995290,6750,6750,6750,6750,0
20231110,155300,263995290,6750,6750,6750,6750,0
20231110,155200,263995290,6750,6750,6750,6750,0
20231110,155100,263995290,6750,6750,6750,6750,0
20231110,155000,263995290,6750,6750,6750,6750,0
20231110,154900,263995290,6750,6750,6750,6750,0
20231110,154800,263995290,6750,6750,6750,6750,0
20231110,154700,263995290,6750,6750,6750,6750,0
20231110,154600,263995290,6750,6750,6750,6750,0
20231110,154500,263995290,6750,6750,6750,6750,0
20231110,154400,263995290,6750,6750,6750,6750,0
20231110,154300,263995290,6750,6750,6750,6750,0
20231110,154200,263995290,6750,6750,6750,6750,0
20231110,154100,263995290,6750,6750,6750,6750,0
20231110,154000,263995290,6750,6750,6750,6750,0
20231110,153900,263995290,6750,6750,6750,6750,0
20231110,153800,263995290,6750,6750,6750,6750,0
20231110,153700,263995290,6750,6750,6750,6750,0
20231110,153600,263995290,6750,6750,6750,6750,0
20231110,153500,263995290,6750,6750,6750,6750,0
20231110,153400,263995290,6750,6750,6750,6750,0
20231110,153300,263995290,6750,6750,6750,6750,0
20231110,153200,263995290,6750,6750,6750,6750,0
20231110,153100,263995290,6750,6750,6750,6750,0
20231110,153000,263995290,6750,6750,6750,6750,2268
20231110,152900,248686290,6770,6770,6770,6770,0
20231110,152800,248686290,6770,6770,6770,6770,0
20231110,152700,248686290,6770,6770,6770,6770,0
20231110,152600,248686290,6770,6770,6770,6770,0
20231110,152500,248686290,6770,6770,6770,6770,0
20231110,152400,248686290,6770,6770,6770,6770,0
20231110,152300,248686290,6770,6770,6770,6770,0
20231110,152200,248686290,6770,6770,6770,6770,0
20231110,152100,248686290,6770,6770,6770,6770,0
20231110,152000,248686290,6770,6770,6770,6770,0
20231110,151900,248686290,6770,6750,6780,6750,710
20231110,151800,243875300,6750,6750,6750,6750,3
20231110,151700,243855050,6770,6770,6770,6770,0
20231110,151600,243855050,6770,6740,6770,6740,296
20231110,151500,241854980,6730,6720,6730,6720,596
20231110,151400,237844890,6720,6720,6720,6720,0
20231110,151300,237844890,6720,6720,6720,6720,2
20231110,151200,237831450,6690,6690,6690,6690,0
20231110,151100,237831450,6690,6690,6690,6690,216
20231110,151000,236386410,6690,6700,6700,6690,120
20231110,150900,235583540,6700,6700,6700,6700,207
20231110,150800,234196640,6700,6700,6700,6700,46
20231110,150700,233888440,6700,6700,6700,6700,0
20231110,150600,233888440,6700,6700,6700,6700,0
20231110,150500,233888440,6700,6700,6700,6700,0
20231110,150400,233888440,6700,6700,6700,6700,0
20231110,150300,233888440,6700,6700,6700,6700,35
20231110,150200,233653940,6690,6690,6690,6690,70
20231110,150100,233185640,6700,6700,6700,6700,0
20231110,150000,233185640,6700,6700,6700,6700,0
20231110,145900,233185640,6700,6700,6700,6700,87
20231110,145800,232602740,6700,6700,6700,6690,107
20231110,145700,231885860,6690,6690,6690,6690,0
20231110,145600,231885860,6690,6690,6690,6690,20
20231110,145500,231752060,6690,6690,6690,6690,0
20231110,145400,231752060,6690,6690,6690,6690,0
20231110,145300,231752060,6690,6690,6690,6690,1
20231110,145200,231745370,6690,6690,6690,6690,0
20231110,145100,231745370,6690,6690,6690,6690,0
20231110,145000,231745370,6690,6690,6690,6690,0
20231110,144900,231745370,6690,6690,6690,6690,0
20231110,144800,231745370,6690,6690,6690,6690,0
20231110,144700,231745370,6690,6690,6690,6690,0
20231110,144600,231745370,6690,6700,6700,6690,311
20231110,144500,229663600,6690,6690,6690,6690,0
20231110,144400,229663600,6690,6690,6690,6690,0
20231110,144300,229663600,6690,6690,6690,6690,0
20231110,144200,229663600,6690,6690,6690,6690,0
20231110,144100,229663600,6690,6690,6690,6690,0
20231110,144000,229663600,6690,6690,6690,6690,0
20231110,143900,229663600,6690,6690,6690,6690,0
20231110,143800,229663600,6690,6690,6690,6690,1
20231110,143700,229656910,6700,6700,6700,6700,0
20231110,143600,229656910,6700,6710,6710,6700,234
20231110,143500,228089060,6700,6700,6700,6700,182
20231110,143400,226869660,6700,6700,6700,6700,0
20231110,143300,226869660,6700,6700,6700,6700,384
20231110,143200,224296860,6700,6700,6700,6700,0
20231110,143100,224296860,6700,6700,6700,6700,0
20231110,143000,224296860,6700,6700,6700,6700,0
20231110,142900,224296860,6700,6700,6700,6700,51
20231110,142800,223955160,6700,6700,6700,6700,0
20231110,142700,223955160,6700,6710,6710,6700,100
20231110,142600,223284810,6710,6710,6710,6710,25
20231110,142500,223117060,6710,6710,6710,6710,0
20231110,142400,223117060,6710,6710,6710,6710,1
20231110,142300,223110350,6710,6710,6710,6710,0
20231110,142200,223110350,6710,6710,6710,6710,0
20231110,142100,223110350,6710,6710,6710,6710,0
20231110,142000,223110350,6710,6710,6710,6710,0
20231110,141900,223110350,6710,6700,6710,6700,101
20231110,141800,222433640,6700,6700,6700,6700,1
20231110,141700,222426940,6730,6730,6730,6730,0
20231110,141600,222426940,6730,6730,6730,6730,148
20231110,141500,221430900,6730,6710,6730,6700,1070
20231110,141400,214261240,6720,6720,6720,6720,1
20231110,141300,214254520,6720,6720,6720,6720,0
20231110,141200,214254520,6720,6720,6720,6720,100
20231110,141100,213582520,6720,6720,6720,6720,0
20231110,141000,213582520,6720,6720,6720,6720,99
20231110,140900,212917240,6720,6720,6720,6720,278
20231110,140800,211049080,6720,6720,6720,6720,0
20231110,140700,211049080,6720,6720,6720,6720,10
20231110,140600,210981880,6720,6720,6720,6720,0
20231110,140500,210981880,6720,6720,6720,6720,30
20231110,140400,210780280,6720,6720,6720,6720,0
20231110,140300,210780280,6720,6720,6720,6720,0
20231110,140200,210780280,6720,6720,6720,6720,5
20231110,140100,210746680,6710,6710,6710,6710,0
20231110,140000,210746680,6710,6710,6710,6710,0
20231110,135900,210746680,6710,6710,6710,6710,3
20231110,135800,210726550,6730,6730,6730,6730,10
20231110,135700,210659250,6730,6730,6730,6730,0
20231110,135600,210659250,6730,6730,6730,6730,0
20231110,135500,210659250,6730,6730,6730,6730,0
20231110,135400,210659250,6730,6730,6730,6730,0
20231110,135300,210659250,6730,6730,6730,6730,0
20231110,135200,210659250,6730,6730,6730,6730,0
20231110,135100,210659250,6730,6730,6730,6730,0
20231110,135000,210659250,6730,6730,6730,6730,7
20231110,134900,210612140,6730,6730,6730,6730,8
20231110,134800,210558300,6710,6710,6710,6710,0
20231110,134700,210558300,6710,6710,6710,6710,6
20231110,134600,210518040,6730,6730,6730,6730,2
20231110,134500,210504580,6730,6730,6730,6730,0
20231110,134400,210504580,6730,6730,6730,6730,0
20231110,134300,210504580,6730,6730,6730,6730,10
20231110,134200,210437280,6730,6730,6730,6730,31
20231110,134100,210228650,6730,6730,6730,6730,0
20231110,134000,210228650,6730,6730,6730,6730,0
20231110,133900,210228650,6730,6730,6730,6730,44
20231110,133800,209932530,6730,6730,6730,6730,0
20231110,133700,209932530,6730,6730,6730,6730,0
20231110,133600,209932530,6730,6730,6730,6730,0
20231110,133500,209932530,6730,6730,6730,6730,0
20231110,133400,209932530,6730,6730,6730,6730,0
20231110,133300,209932530,6730,6730,6730,6730,0
20231110,133200,209932530,6730,6730,6730,6730,0
20231110,133100,209932530,6730,6730,6730,6730,1
20231110,133000,209925800,6730,6730,6730,6730,0
20231110,132900,209925800,6730,6730,6730,6730,0
20231110,132800,209925800,6730,6730,6730,6730,0
20231110,132700,209925800,6730,6730,6730,6730,4
20231110,132600,209898880,6700,6700,6700,6700,0
20231110,132500,209898880,6700,6700,6700,6700,0
20231110,132400,209898880,6700,6700,6700,6700,0
20231110,132300,209898880,6700,6700,6700,6700,0
20231110,132200,209898880,6700,6700,6700,6700,0
20231110,132100,209898880,6700,6700,6700,6700,0
20231110,132000,209898880,6700,6700,6700,6700,0
20231110,131900,209898880,6700,6700,6700,6700,0
20231110,131800,209898880,6700,6700,6700,6700,0
20231110,131700,209898880,6700,6700,6700,6700,551
20231110,131600,206207180,6700,6700,6700,6700,0
20231110,131500,206207180,6700,6700,6700,6700,0
20231110,131400,206207180,6700,6700,6700,6700,0
20231110,131300,206207180,6700,6700,6700,6700,0
20231110,131200,206207180,6700,6700,6700,6700,0
20231110,131100,206207180,6700,6700,6700,6700,0
20231110,131000,206207180,6700,6720,6720,6700,2100
20231110,130900,192134840,6720,6720,6720,6720,0
20231110,130800,192134840,6720,6720,6720,6720,0
20231110,130700,192134840,6720,6720,6720,6720,0
20231110,130600,192134840,6720,6730,6730,6720,300
20231110,130500,190118830,6730,6730,6730,6730,0
20231110,130400,190118830,6730,6730,6730,6730,0
20231110,130300,190118830,6730,6730,6730,6730,0
20231110,130200,190118830,6730,6730,6730,6730,0
20231110,130100,190118830,6730,6730,6730,6730,49
20231110,130000,189789060,6740,6740,6740,6740,0
20231110,125900,189789060,6740,6740,6740,6740,0
20231110,125800,189789060,6740,6740,6740,6740,0
20231110,125700,189789060,6740,6740,6740,6740,0
20231110,125600,189789060,6740,6740,6740,6740,0
20231110,125500,189789060,6740,6740,6740,6740,10
20231110,125400,189721660,6730,6730,6730,6730,0
20231110,125300,189721660,6730,6730,6730,6730,0
20231110,125200,189721660,6730,6730,6730,6730,22
20231110,125100,189573600,6720,6720,6720,6720,0
20231110,125000,189573600,6720,6720,6720,6720,0
20231110,124900,189573600,6720,6720,6720,6720,5
20231110,124800,189540000,6710,6710,6710,6710,0
20231110,124700,189540000,6710,6710,6710,6710,450
20231110,124600,186520500,6710,6710,6710,6710,0
20231110,124500,186520500,6710,6710,6710,6710,0
20231110,124400,186520500,6710,6710,6710,6710,0
20231110,124300,186520500,6710,6710,6710,6710,0
20231110,124200,186520500,6710,6710,6710,6710,0
20231110,124100,186520500,6710,6710,6710,6710,8
20231110,124000,186466820,6710,6710,6710,6710,1
20231110,123900,186460110,6710,6710,6710,6710,0
20231110,123800,186460110,6710,6710,6710,6710,0
20231110,123700,186460110,6710,6710,6710,6710,0
20231110,123600,186460110,6710,6710,6710,6710,0
20231110,123500,186460110,6710,6710,6710,6710,0
20231110,123400,186460110,6710,6710,6710,6710,9
20231110,123300,186399720,6730,6720,6730,6720,912
20231110,123200,180268460,6710,6700,6710,6700,760
20231110,123100,175175150,6710,6710,6710,6710,130
20231110,123000,174302850,6710,6710,6710,6710,0
20231110,122900,174302850,6710,6710,6710,6710,0
20231110,122800,174302850,6710,6710,6710,6710,0
20231110,122700,174302850,6710,6710,6710,6710,0
20231110,122600,174302850,6710,6710,6710,6710,0
20231110,122500,174302850,6710,6710,6710,6710,0
20231110,122400,174302850,6710,6710,6710,6710,0
20231110,122300,174302850,6710,6710,6710,6710,0
20231110,122200,174302850,6710,6710,6710,6710,0
20231110,122100,174302850,6710,6710,6710,6710,0
20231110,122000,174302850,6710,6710,6710,6710,0
20231110,121900,174302850,6710,6710,6710,6710,0
20231110,121800,174302850,6710,6710,6710,6710,0
20231110,121700,174302850,6710,6710,6710,6710,0
20231110,121600,174302850,6710,6710,6710,6710,0
20231110,121500,174302850,6710,6710,6710,6710,0
20231110,121400,174302850,6710,6710,6710,6710,0
20231110,121300,174302850,6710,6710,6710,6710,0
20231110,121200,174302850,6710,6710,6710,6710,0
20231110,121100,174302850,6710,6710,6710,6710,27
20231110,121000,174121680,6710,6710,6710,6710,2
20231110,120900,174108260,6710,6710,6710,6710,0
20231110,120800,174108260,6710,6700,6710,6700,36
20231110,120700,173866860,6710,6710,6710,6710,1
20231110,120600,173860150,6700,6700,6700,6700,0
20231110,120500,173860150,6700,6700,6700,6700,200
20231110,120400,172520150,6710,6710,6710,6710,0
20231110,120300,172520150,6710,6710,6710,6710,0
20231110,120200,172520150,6710,6710,6710,6710,72
20231110,120100,172037030,6720,6720,6720,6720,0
20231110,120000,172037030,6720,6720,6720,6720,0
20231110,115900,172037030,6720,6720,6720,6720,0
20231110,115800,172037030,6720,6720,6720,6720,9
20231110,115700,171976550,6710,6710,6710,6710,0
20231110,115600,171976550,6710,6710,6710,6710,0
20231110,115500,171976550,6710,6700,6710,6700,72
20231110,115400,171493440,6700,6700,6700,6700,0
20231110,115300,171493440,6700,6700,6700,6700,1
20231110,115200,171486740,6710,6710,6710,6710,1
20231110,115100,171480030,6710,6710,6710,6710,0
20231110,115000,171480030,6710,6710,6710,6710,5
20231110,114900,171446480,6710,6700,6710,6700,6
20231110,114800,171406270,6710,6710,6710,6710,0
20231110,114700,171406270,6710,6710,6710,6710,13
20231110,114600,171319040,6710,6710,6710,6710,0
20231110,114500,171319040,6710,6710,6710,6710,2
20231110,114400,171305620,6710,6710,6710,6710,2
20231110,114300,171292200,6700,6700,6700,6700,0
20231110,114200,171292200,6700,6700,6700,6700,0
20231110,114100,171292200,6700,6700,6700,6700,0
20231110,114000,171292200,6700,6700,6700,6700,0
20231110,113900,171292200,6700,6700,6700,6700,0
20231110,113800,171292200,6700,6700,6700,6700,0
20231110,113700,171292200,6700,6700,6700,6700,0
20231110,113600,171292200,6700,6700,6700,6700,0
20231110,113500,171292200,6700,6710,6710,6700,103
20231110,113400,170602070,6710,6710,6710,6710,1
20231110,113300,170595360,6700,6710,6710,6700,2
20231110,113200,170581950,6710,6710,6710,6710,0
20231110,113100,170581950,6710,6710,6710,6710,0
20231110,113000,170581950,6710,6710,6710,6710,0
20231110,112900,170581950,6710,6710,6710,6710,0
20231110,112800,170581950,6710,6710,6710,6710,5
20231110,112700,170548400,6710,6710,6710,6710,10
20231110,112600,170481300,6690,6710,6710,6690,143
20231110,112500,169523730,6720,6720,6720,6720,239
20231110,112400,167917650,6710,6710,6710,6710,0
20231110,112300,167917650,6710,6710,6710,6710,37
20231110,112200,167669380,6710,6710,6710,6710,0
20231110,112100,167669380,6710,6710,6710,6710,0
20231110,112000,167669380,6710,6710,6710,6710,1
20231110,111900,167662670,6710,6710,6710,6710,0
20231110,111800,167662670,6710,6710,6710,6710,0
20231110,111700,167662670,6710,6710,6710,6710,0
20231110,111600,167662670,6710,6710,6710,6710,1
20231110,111500,167655960,6690,6690,6690,6690,0
20231110,111400,167655960,6690,6690,6690,6690,3
20231110,111300,167635890,6690,6690,6690,6690,0
20231110,111200,167635890,6690,6690,6690,6690,0
20231110,111100,167635890,6690,6690,6690,6690,0
20231110,111000,167635890,6690,6690,6690,6690,0
20231110,110900,167635890,6690,6690,6690,6690,0
20231110,110800,167635890,6690,6690,6690,6690,0
20231110,110700,167635890,6690,6690,6690,6690,0
20231110,110600,167635890,6690,6690,6690,6690,10
20231110,110500,167568990,6690,6690,6690,6690,64
20231110,110400,167140830,6680,6680,6680,6680,0
20231110,110300,167140830,6680,6680,6680,6680,0
20231110,110200,167140830,6680,6680,6680,6680,54
20231110,110100,166780110,6670,6670,6670,6670,0
20231110,110000,166780110,6670,6670,6670,6670,0
20231110,105900,166780110,6670,6670,6670,6670,0
20231110,105800,166780110,6670,6670,6670,6670,0
20231110,105700,166780110,6670,6670,6670,6670,0
20231110,105600,166780110,6670,6670,6670,6670,0
20231110,105500,166780110,6670,6670,6670,6670,1
20231110,105400,166773440,6670,6670,6670,6670,0
20231110,105300,166773440,6670,6670,6670,6670,0
20231110,105200,166773440,6670,6670,6670,6670,0
20231110,105100,166773440,6670,6670,6670,6670,49
20231110,105000,166446610,6680,6680,6680,6680,0
20231110,104900,166446610,6680,6680,6680,6680,11
20231110,104800,166373130,6670,6680,6680,6670,505
20231110,104700,163004770,6690,6690,6690,6690,10
20231110,104600,162937870,6690,6690,6690,6690,5
20231110,104500,162904420,6670,6670,6670,6670,0
20231110,104400,162904420,6670,6670,6670,6670,102
20231110,104300,162224080,6670,6670,6670,6670,0
20231110,104200,162224080,6670,6670,6670,6670,0
20231110,104100,162224080,6670,6680,6680,6670,174
20231110,104000,161062850,6690,6690,6690,6690,40
20231110,103900,160795250,6690,6690,6690,6690,21
20231110,103800,160654760,6690,6690,6690,6690,0
20231110,103700,160654760,6690,6690,6690,6690,0
20231110,103600,160654760,6690,6690,6690,6690,0
20231110,103500,160654760,6690,6690,6690,6690,0
20231110,103400,160654760,6690,6690,6690,6690,31
20231110,103300,160447370,6700,6700,6700,6700,0
20231110,103200,160447370,6700,6700,6700,6700,0
20231110,103100,160447370,6700,6700,6700,6700,10
20231110,103000,160380370,6700,6700,6700,6700,20
20231110,102900,160246370,6700,6700,6700,6700,2897
20231110,102800,140836470,6700,6700,6700,6700,0
20231110,102700,140836470,6700,6700,6700,6700,187
20231110,102600,139583570,6720,6720,6720,6720,1
20231110,102500,139576850,6700,6700,6700,6700,99
20231110,102400,138913550,6700,6710,6710,6700,1000
20231110,102300,132213040,6710,6710,6710,6710,0
20231110,102200,132213040,6710,6720,6720,6710,6
20231110,102100,132172770,6720,6720,6720,6720,0
20231110,102000,132172770,6720,6720,6720,6720,0
20231110,101900,132172770,6720,6720,6720,6720,5
20231110,101800,132139170,6710,6710,6710,6710,0
20231110,101700,132139170,6710,6710,6710,6710,0
20231110,101600,132139170,6710,6710,6710,6710,0
20231110,101500,132139170,6710,6710,6710,6710,0
20231110,101400,132139170,6710,6710,6710,6710,3
20231110,101300,132119040,6700,6700,6700,6700,166
20231110,101200,131006840,6700,6720,6720,6700,152
20231110,101100,129988210,6730,6730,6730,6730,1
20231110,101000,129981480,6700,6720,6720,6700,160
20231110,100900,128909000,6730,6730,6730,6730,30
20231110,100800,128707100,6730,6730,6730,6730,1
20231110,100700,128700370,6730,6730,6730,6730,0
20231110,100600,128700370,6730,6730,6730,6730,1
20231110,100500,128693640,6710,6710,6710,6710,1
20231110,100400,128686930,6700,6700,6700,6700,1
20231110,100300,128680230,6700,6700,6700,6700,0
20231110,100200,128680230,6700,6700,6700,6700,0
20231110,100100,128680230,6700,6700,6700,6700,0
20231110,100000,128680230,6700,6700,6700,6700,5
20231110,095900,128646730,6700,6700,6700,6700,0
20231110,095800,128646730,6700,6700,6700,6700,0
20231110,095700,128646730,6700,6700,6700,6700,0
20231110,095600,128646730,6700,6700,6700,6700,0
20231110,095500,128646730,6700,6700,6700,6700,3
20231110,095400,128626630,6700,6700,6700,6700,3
20231110,095300,128606530,6690,6690,6690,6690,422
20231110,095200,125783350,6690,6690,6690,6690,1
20231110,095100,125776660,6690,6690,6690,6690,250
20231110,095000,124104160,6690,6700,6700,6690,640
20231110,094900,119821660,6690,6690,6690,6690,0
20231110,094800,119821660,6690,6680,6690,6680,1091
20231110,094700,112529010,6680,6670,6680,6670,1511
20231110,094600,102435570,6670,6660,6670,6660,122
20231110,094500,101623020,6680,6680,6680,6680,0
20231110,094400,101623020,6680,6660,6680,6660,2
20231110,094300,101609680,6650,6640,6670,6640,1288
20231110,094200,93030130,6640,6640,6640,6640,0
20231110,094100,93030130,6640,6630,6640,6630,179
20231110,094000,91842860,6620,6630,6630,6620,18
20231110,093900,91723670,6630,6630,6630,6630,15
20231110,093800,91624220,6630,6640,6640,6630,228
20231110,093700,90112560,6640,6650,6670,6640,409
20231110,093600,87393280,6650,6650,6650,6650,659
20231110,093500,83010930,6650,6650,6650,6650,9
20231110,093400,82951080,6650,6650,6650,6650,3
20231110,093300,82931130,6650,6660,6660,6640,1723
20231110,093200,71475010,6670,6660,6670,6660,71
20231110,093100,71002000,6670,6670,6670,6670,1
20231110,093000,70995330,6670,6670,6670,6670,105
20231110,092900,70294980,6670,6670,6670,6670,24
20231110,092800,70134900,6650,6690,6690,6650,248
20231110,092700,68481480,6690,6690,6690,6690,253
20231110,092600,66788910,6690,6700,6700,6690,5
20231110,092500,66755440,6700,6730,6730,6700,1507
20231110,092400,56646170,6740,6740,6740,6740,2
20231110,092300,56632690,6740,6740,6740,6740,1
20231110,092200,56625950,6720,6720,6720,6720,723
20231110,092100,51767390,6700,6720,6720,6700,173
20231110,092000,50607040,6730,6730,6730,6730,1
20231110,091900,50600310,6720,6740,6740,6710,802
20231110,091800,45215600,6730,6790,6790,6730,1380
20231110,091700,35917030,6750,6760,6760,6750,3332
20231110,091600,13419980,6800,6800,6800,6800,0
20231110,091500,13419980,6800,6800,6800,6800,1
20231110,091400,13413180,6800,6800,6800,6800,0
20231110,091300,13413180,6800,6770,6800,6770,174
20231110,091200,12235170,6770,6770,6770,6770,1
20231110,091100,12228400,6770,6760,6770,6760,433
20231110,091000,9298530,6770,6770,6770,6770,1
20231110,090900,9291760,6770,6770,6770,6770,5
20231110,090800,9257910,6770,6770,6770,6770,0
20231110,090700,9257910,6770,6770,6770,6770,0
20231110,090600,9257910,6770,6770,6770,6770,0
20231110,090500,9257910,6770,6770,6770,6770,52
20231110,090400,8905870,6720,6720,6720,6720,0
20231110,090300,8905870,6720,6720,6720,6720,30
20231110,090200,8704270,6720,6770,6770,6720,203
20231110,090100,7339660,6710,6750,6750,6710,331
20231110,090000,5115530,6750,6770,6800,6750,748