KissMeData/191410/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,202800,214272775,2480,2480,2480,2480,3008
20231110,202700,214272775,2480,2480,2480,2480,0
20231110,202600,214272775,2480,2480,2480,2480,0
20231110,202500,214272775,2480,2480,2480,2480,0
20231110,202400,214272775,2480,2480,2480,2480,0
20231110,202300,214272775,2480,2480,2480,2480,0
20231110,202200,214272775,2480,2480,2480,2480,0
20231110,202100,214272775,2480,2480,2480,2480,0
20231110,202000,214272775,2480,2480,2480,2480,0
20231110,201900,214272775,2480,2480,2480,2480,0
20231110,201800,214272775,2480,2480,2480,2480,0
20231110,201700,214272775,2480,2480,2480,2480,0
20231110,201600,214272775,2480,2480,2480,2480,0
20231110,201500,214272775,2480,2480,2480,2480,0
20231110,201400,214272775,2480,2480,2480,2480,0
20231110,201300,214272775,2480,2480,2480,2480,0
20231110,201200,214272775,2480,2480,2480,2480,0
20231110,201100,214272775,2480,2480,2480,2480,0
20231110,201000,214272775,2480,2480,2480,2480,0
20231110,200900,214272775,2480,2480,2480,2480,0
20231110,200800,214272775,2480,2480,2480,2480,0
20231110,200700,214272775,2480,2480,2480,2480,0
20231110,200600,214272775,2480,2480,2480,2480,0
20231110,200500,214272775,2480,2480,2480,2480,0
20231110,200400,214272775,2480,2480,2480,2480,0
20231110,200300,214272775,2480,2480,2480,2480,0
20231110,200200,214272775,2480,2480,2480,2480,0
20231110,200100,214272775,2480,2480,2480,2480,0
20231110,200000,214272775,2480,2480,2480,2480,0
20231110,195900,214272775,2480,2480,2480,2480,0
20231110,195800,214272775,2480,2480,2480,2480,3008
20231110,195700,214272775,2480,2480,2480,2480,0
20231110,195600,214272775,2480,2480,2480,2480,0
20231110,195500,214272775,2480,2480,2480,2480,0
20231110,195400,214272775,2480,2480,2480,2480,0
20231110,195300,214272775,2480,2480,2480,2480,0
20231110,195200,214272775,2480,2480,2480,2480,0
20231110,195100,214272775,2480,2480,2480,2480,0
20231110,195000,214272775,2480,2480,2480,2480,0
20231110,194900,214272775,2480,2480,2480,2480,0
20231110,194800,214272775,2480,2480,2480,2480,0
20231110,194700,214272775,2480,2480,2480,2480,0
20231110,194600,214272775,2480,2480,2480,2480,0
20231110,194500,214272775,2480,2480,2480,2480,0
20231110,194400,214272775,2480,2480,2480,2480,0
20231110,194300,214272775,2480,2480,2480,2480,0
20231110,194200,214272775,2480,2480,2480,2480,0
20231110,194100,214272775,2480,2480,2480,2480,0
20231110,194000,214272775,2480,2480,2480,2480,0
20231110,193900,214272775,2480,2480,2480,2480,0
20231110,193800,214272775,2480,2480,2480,2480,0
20231110,193700,214272775,2480,2480,2480,2480,0
20231110,193600,214272775,2480,2480,2480,2480,0
20231110,193500,214272775,2480,2480,2480,2480,0
20231110,193400,214272775,2480,2480,2480,2480,0
20231110,193300,214272775,2480,2480,2480,2480,0
20231110,193200,214272775,2480,2480,2480,2480,0
20231110,193100,214272775,2480,2480,2480,2480,0
20231110,193000,214272775,2480,2480,2480,2480,0
20231110,192900,214272775,2480,2480,2480,2480,0
20231110,192800,214272775,2480,2480,2480,2480,3008
20231110,192700,214272775,2480,2480,2480,2480,0
20231110,192600,214272775,2480,2480,2480,2480,0
20231110,192500,214272775,2480,2480,2480,2480,0
20231110,192400,214272775,2480,2480,2480,2480,0
20231110,192300,214272775,2480,2480,2480,2480,0
20231110,192200,214272775,2480,2480,2480,2480,0
20231110,192100,214272775,2480,2480,2480,2480,0
20231110,192000,214272775,2480,2480,2480,2480,0
20231110,191900,214272775,2480,2480,2480,2480,0
20231110,191800,214272775,2480,2480,2480,2480,0
20231110,191700,214272775,2480,2480,2480,2480,0
20231110,191600,214272775,2480,2480,2480,2480,0
20231110,191500,214272775,2480,2480,2480,2480,0
20231110,191400,214272775,2480,2480,2480,2480,0
20231110,191300,214272775,2480,2480,2480,2480,0
20231110,191200,214272775,2480,2480,2480,2480,0
20231110,191100,214272775,2480,2480,2480,2480,0
20231110,191000,214272775,2480,2480,2480,2480,0
20231110,190900,214272775,2480,2480,2480,2480,0
20231110,190800,214272775,2480,2480,2480,2480,0
20231110,190700,214272775,2480,2480,2480,2480,0
20231110,190600,214272775,2480,2480,2480,2480,0
20231110,190500,214272775,2480,2480,2480,2480,0
20231110,190400,214272775,2480,2480,2480,2480,0
20231110,190300,214272775,2480,2480,2480,2480,0
20231110,190200,214272775,2480,2480,2480,2480,0
20231110,190100,214272775,2480,2480,2480,2480,0
20231110,190000,214272775,2480,2480,2480,2480,0
20231110,185900,214272775,2480,2480,2480,2480,0
20231110,185800,214272775,2480,2480,2480,2480,3008
20231110,185700,214272775,2480,2480,2480,2480,0
20231110,185600,214272775,2480,2480,2480,2480,0
20231110,185500,214272775,2480,2480,2480,2480,0
20231110,185400,214272775,2480,2480,2480,2480,0
20231110,185300,214272775,2480,2480,2480,2480,0
20231110,185200,214272775,2480,2480,2480,2480,0
20231110,185100,214272775,2480,2480,2480,2480,0
20231110,185000,214272775,2480,2480,2480,2480,0
20231110,184900,214272775,2480,2480,2480,2480,0
20231110,184800,214272775,2480,2480,2480,2480,0
20231110,184700,214272775,2480,2480,2480,2480,0
20231110,184600,214272775,2480,2480,2480,2480,0
20231110,184500,214272775,2480,2480,2480,2480,0
20231110,184400,214272775,2480,2480,2480,2480,0
20231110,184300,214272775,2480,2480,2480,2480,0
20231110,184200,214272775,2480,2480,2480,2480,0
20231110,184100,214272775,2480,2480,2480,2480,0
20231110,184000,214272775,2480,2480,2480,2480,0
20231110,183900,214272775,2480,2480,2480,2480,0
20231110,183800,214272775,2480,2480,2480,2480,0
20231110,183700,214272775,2480,2480,2480,2480,0
20231110,183600,214272775,2480,2480,2480,2480,0
20231110,183500,214272775,2480,2480,2480,2480,0
20231110,183400,214272775,2480,2480,2480,2480,0
20231110,183300,214272775,2480,2480,2480,2480,0
20231110,183200,214272775,2480,2480,2480,2480,0
20231110,183100,214272775,2480,2480,2480,2480,0
20231110,183000,214272775,2480,2480,2480,2480,0
20231110,182900,214272775,2480,2480,2480,2480,0
20231110,182800,214272775,2480,2480,2480,2480,3008
20231110,182700,214272775,2480,2480,2480,2480,0
20231110,182600,214272775,2480,2480,2480,2480,0
20231110,182500,214272775,2480,2480,2480,2480,0
20231110,182400,214272775,2480,2480,2480,2480,0
20231110,182300,214272775,2480,2480,2480,2480,0
20231110,182200,214272775,2480,2480,2480,2480,0
20231110,182100,214272775,2480,2480,2480,2480,0
20231110,182000,214272775,2480,2480,2480,2480,0
20231110,181900,214272775,2480,2480,2480,2480,0
20231110,181800,214272775,2480,2480,2480,2480,0
20231110,181700,214272775,2480,2480,2480,2480,0
20231110,181600,214272775,2480,2480,2480,2480,0
20231110,181500,214272775,2480,2480,2480,2480,0
20231110,181400,214272775,2480,2480,2480,2480,0
20231110,181300,214272775,2480,2480,2480,2480,0
20231110,181200,214272775,2480,2480,2480,2480,0
20231110,181100,214272775,2480,2480,2480,2480,0
20231110,181000,214272775,2480,2480,2480,2480,0
20231110,180900,214272775,2480,2480,2480,2480,0
20231110,180800,214272775,2480,2480,2480,2480,0
20231110,180700,214272775,2480,2480,2480,2480,0
20231110,180600,214272775,2480,2480,2480,2480,0
20231110,180500,214272775,2480,2480,2480,2480,0
20231110,180400,214272775,2480,2480,2480,2480,0
20231110,180300,214272775,2480,2480,2480,2480,0
20231110,180200,214272775,2480,2480,2480,2480,0
20231110,180100,214272775,2480,2480,2480,2480,0
20231110,180000,214272775,2480,2480,2480,2480,0
20231110,175900,214272775,2480,2480,2480,2480,0
20231110,175800,214272775,2480,2480,2480,2480,3008
20231110,175700,214272775,2480,2480,2480,2480,0
20231110,175600,214272775,2480,2480,2480,2480,0
20231110,175500,214272775,2480,2480,2480,2480,0
20231110,175400,214272775,2480,2480,2480,2480,0
20231110,175300,214272775,2480,2480,2480,2480,0
20231110,175200,214272775,2480,2480,2480,2480,0
20231110,175100,214272775,2480,2480,2480,2480,0
20231110,175000,214272775,2480,2480,2480,2480,0
20231110,174900,214272775,2480,2480,2480,2480,0
20231110,174800,214272775,2480,2480,2480,2480,0
20231110,174700,214272775,2480,2480,2480,2480,0
20231110,174600,214272775,2480,2480,2480,2480,0
20231110,174500,214272775,2480,2480,2480,2480,0
20231110,174400,214272775,2480,2480,2480,2480,0
20231110,174300,214272775,2480,2480,2480,2480,0
20231110,174200,214272775,2480,2480,2480,2480,0
20231110,174100,214272775,2480,2480,2480,2480,0
20231110,174000,214272775,2480,2480,2480,2480,0
20231110,173900,214272775,2480,2480,2480,2480,0
20231110,173800,214272775,2480,2480,2480,2480,0
20231110,173700,214272775,2480,2480,2480,2480,0
20231110,173600,214272775,2480,2480,2480,2480,0
20231110,173500,214272775,2480,2480,2480,2480,0
20231110,173400,214272775,2480,2480,2480,2480,0
20231110,173300,214272775,2480,2480,2480,2480,0
20231110,173200,214272775,2480,2480,2480,2480,0
20231110,173100,214272775,2480,2480,2480,2480,0
20231110,173000,214272775,2480,2480,2480,2480,0
20231110,172900,214272775,2480,2480,2480,2480,0
20231110,172800,214272775,2480,2480,2480,2480,3008
20231110,172700,214272775,2480,2480,2480,2480,0
20231110,172600,214272775,2480,2480,2480,2480,0
20231110,172500,214272775,2480,2480,2480,2480,0
20231110,172400,214272775,2480,2480,2480,2480,0
20231110,172300,214272775,2480,2480,2480,2480,0
20231110,172200,214272775,2480,2480,2480,2480,0
20231110,172100,214272775,2480,2480,2480,2480,0
20231110,172000,214272775,2480,2480,2480,2480,0
20231110,171900,214272775,2480,2480,2480,2480,0
20231110,171800,214272775,2480,2480,2480,2480,0
20231110,171700,214272775,2480,2480,2480,2480,0
20231110,171600,214272775,2480,2480,2480,2480,0
20231110,171500,214272775,2480,2480,2480,2480,0
20231110,171400,214272775,2480,2480,2480,2480,0
20231110,171300,214272775,2480,2480,2480,2480,0
20231110,171200,214272775,2480,2480,2480,2480,0
20231110,171100,214272775,2480,2480,2480,2480,0
20231110,171000,214272775,2480,2480,2480,2480,0
20231110,170900,214272775,2480,2480,2480,2480,0
20231110,170800,214272775,2480,2480,2480,2480,0
20231110,170700,214272775,2480,2480,2480,2480,0
20231110,170600,214272775,2480,2480,2480,2480,0
20231110,170500,214272775,2480,2480,2480,2480,0
20231110,170400,214272775,2480,2480,2480,2480,0
20231110,170300,214272775,2480,2480,2480,2480,0
20231110,170200,214272775,2480,2480,2480,2480,0
20231110,170100,214272775,2480,2480,2480,2480,0
20231110,170000,214272775,2480,2480,2480,2480,0
20231110,165900,214272775,2480,2480,2480,2480,0
20231110,165800,214272775,2480,2480,2480,2480,3008
20231110,165700,214272775,2480,2480,2480,2480,0
20231110,165600,214272775,2480,2480,2480,2480,0
20231110,165500,214272775,2480,2480,2480,2480,0
20231110,165400,214272775,2480,2480,2480,2480,0
20231110,165300,214272775,2480,2480,2480,2480,0
20231110,165200,214272775,2480,2480,2480,2480,0
20231110,165100,214272775,2480,2480,2480,2480,0
20231110,165000,214272775,2480,2480,2480,2480,0
20231110,164900,214272775,2480,2480,2480,2480,0
20231110,164800,214272775,2480,2480,2480,2480,0
20231110,164700,214272775,2480,2480,2480,2480,0
20231110,164600,214272775,2480,2480,2480,2480,0
20231110,164500,214272775,2480,2480,2480,2480,0
20231110,164400,214272775,2480,2480,2480,2480,0
20231110,164300,214272775,2480,2480,2480,2480,0
20231110,164200,214272775,2480,2480,2480,2480,0
20231110,164100,214272775,2480,2480,2480,2480,0
20231110,164000,214272775,2480,2480,2480,2480,0
20231110,163900,214272775,2480,2480,2480,2480,0
20231110,163800,214272775,2480,2480,2480,2480,0
20231110,163700,214272775,2480,2480,2480,2480,0
20231110,163600,214272775,2480,2480,2480,2480,0
20231110,163500,214272775,2480,2480,2480,2480,0
20231110,163400,214272775,2480,2480,2480,2480,0
20231110,163300,214272775,2480,2480,2480,2480,0
20231110,163200,214272775,2480,2480,2480,2480,0
20231110,163100,214272775,2480,2480,2480,2480,0
20231110,163000,214272775,2480,2480,2480,2480,0
20231110,162900,214272775,2480,2480,2480,2480,0
20231110,162800,214272775,2480,2480,2480,2480,3008
20231110,162700,214272775,2480,2480,2480,2480,0
20231110,162600,214272775,2480,2480,2480,2480,0
20231110,162500,214272775,2480,2480,2480,2480,0
20231110,162400,214272775,2480,2480,2480,2480,0
20231110,162300,214272775,2480,2480,2480,2480,0
20231110,162200,214272775,2480,2480,2480,2480,0
20231110,162100,214272775,2480,2480,2480,2480,0
20231110,162000,214272775,2480,2480,2480,2480,0
20231110,161900,214272775,2480,2480,2480,2480,0
20231110,161800,214272775,2480,2480,2480,2480,0
20231110,161700,214272775,2480,2480,2480,2480,0
20231110,161600,214272775,2480,2480,2480,2480,0
20231110,161500,214272775,2480,2480,2480,2480,0
20231110,161400,214272775,2480,2480,2480,2480,0
20231110,161300,214272775,2480,2480,2480,2480,0
20231110,161200,214272775,2480,2480,2480,2480,0
20231110,161100,214272775,2480,2480,2480,2480,0
20231110,161000,214272775,2480,2480,2480,2480,0
20231110,160900,214272775,2480,2480,2480,2480,0
20231110,160800,214272775,2480,2480,2480,2480,0
20231110,160700,214272775,2480,2480,2480,2480,0
20231110,160600,214272775,2480,2480,2480,2480,0
20231110,160500,214272775,2480,2480,2480,2480,0
20231110,160400,214272775,2480,2480,2480,2480,0
20231110,160300,214272775,2480,2480,2480,2480,0
20231110,160200,214272775,2480,2480,2480,2480,0
20231110,160100,214272775,2480,2480,2480,2480,0
20231110,160000,214272775,2480,2480,2480,2480,0
20231110,155900,214272775,2480,2480,2480,2480,0
20231110,155800,214272775,2480,2480,2480,2480,3008
20231110,155700,214272775,2480,2480,2480,2480,0
20231110,155600,214272775,2480,2480,2480,2480,0
20231110,155500,214272775,2480,2480,2480,2480,0
20231110,155400,214272775,2480,2480,2480,2480,0
20231110,155300,214272775,2480,2480,2480,2480,0
20231110,155200,214272775,2480,2480,2480,2480,0
20231110,155100,214272775,2480,2480,2480,2480,0
20231110,155000,214272775,2480,2480,2480,2480,0
20231110,154900,214272775,2480,2480,2480,2480,0
20231110,154800,214272775,2480,2480,2480,2480,0
20231110,154700,214272775,2480,2480,2480,2480,0
20231110,154600,214272775,2480,2480,2480,2480,0
20231110,154500,214272775,2480,2480,2480,2480,0
20231110,154400,214272775,2480,2480,2480,2480,0
20231110,154300,214272775,2480,2480,2480,2480,0
20231110,154200,214272775,2480,2480,2480,2480,0
20231110,154100,214272775,2480,2480,2480,2480,0
20231110,154000,214272775,2480,2480,2480,2480,0
20231110,153900,214272775,2480,2480,2480,2480,0
20231110,153800,214272775,2480,2480,2480,2480,0
20231110,153700,214272775,2480,2480,2480,2480,0
20231110,153600,214272775,2480,2480,2480,2480,0
20231110,153500,214272775,2480,2480,2480,2480,0
20231110,153400,214272775,2480,2480,2480,2480,0
20231110,153300,214272775,2480,2480,2480,2480,0
20231110,153200,214272775,2480,2480,2480,2480,0
20231110,153100,214272775,2480,2480,2480,2480,0
20231110,153000,214272775,2480,2480,2480,2480,3008
20231110,152900,206812935,2500,2500,2500,2500,0
20231110,152800,206812935,2500,2500,2500,2500,0
20231110,152700,206812935,2500,2500,2500,2500,0
20231110,152600,206812935,2500,2500,2500,2500,0
20231110,152500,206812935,2500,2500,2500,2500,0
20231110,152400,206812935,2500,2500,2500,2500,0
20231110,152300,206812935,2500,2500,2500,2500,0
20231110,152200,206812935,2500,2500,2500,2500,0
20231110,152100,206812935,2500,2500,2500,2500,0
20231110,152000,206812935,2500,2500,2500,2500,0
20231110,151900,206812935,2500,2500,2500,2500,307
20231110,151800,206045435,2510,2500,2510,2500,2
20231110,151700,206040425,2500,2500,2500,2500,288
20231110,151600,205320425,2500,2485,2500,2485,2
20231110,151500,205315440,2480,2480,2480,2480,270
20231110,151400,204645840,2480,2490,2490,2480,1200
20231110,151300,201669760,2490,2490,2490,2490,50
20231110,151200,201545260,2490,2485,2490,2485,11
20231110,151100,201517880,2485,2485,2485,2485,28
20231110,151000,201448300,2490,2490,2490,2490,104
20231110,150900,201189340,2510,2510,2510,2510,0
20231110,150800,201189340,2510,2510,2510,2510,0
20231110,150700,201189340,2510,2495,2510,2495,20
20231110,150600,201139295,2495,2485,2495,2485,6
20231110,150500,201124375,2480,2480,2480,2480,0
20231110,150400,201124375,2480,2485,2485,2480,867
20231110,150300,198971255,2485,2490,2490,2485,39
20231110,150200,198874150,2490,2495,2495,2485,67
20231110,150100,198707540,2505,2505,2505,2505,0
20231110,150000,198707540,2505,2505,2505,2505,0
20231110,145900,198707540,2505,2505,2505,2505,0
20231110,145800,198707540,2505,2505,2505,2505,133
20231110,145700,198374375,2505,2505,2505,2505,0
20231110,145600,198374375,2505,2500,2505,2500,11
20231110,145500,198346870,2500,2500,2500,2500,0
20231110,145400,198346870,2500,2500,2500,2500,0
20231110,145300,198346870,2500,2500,2500,2500,0
20231110,145200,198346870,2500,2500,2500,2500,0
20231110,145100,198346870,2500,2500,2500,2500,0
20231110,145000,198346870,2500,2500,2500,2500,1
20231110,144900,198344370,2495,2495,2495,2495,10
20231110,144800,198319420,2495,2505,2505,2495,11
20231110,144700,198291920,2505,2505,2505,2505,0
20231110,144600,198291920,2505,2505,2505,2505,130
20231110,144500,197966270,2510,2510,2510,2510,101
20231110,144400,197712760,2520,2520,2520,2520,0
20231110,144300,197712760,2520,2520,2520,2520,100
20231110,144200,197460760,2520,2520,2520,2520,0
20231110,144100,197460760,2520,2520,2520,2520,100
20231110,144000,197208760,2505,2505,2505,2505,0
20231110,143900,197208760,2505,2505,2505,2505,0
20231110,143800,197208760,2505,2505,2505,2505,0
20231110,143700,197208760,2505,2505,2505,2505,0
20231110,143600,197208760,2505,2505,2505,2505,0
20231110,143500,197208760,2505,2505,2505,2505,0
20231110,143400,197208760,2505,2505,2505,2505,0
20231110,143300,197208760,2505,2505,2505,2505,0
20231110,143200,197208760,2505,2505,2505,2505,0
20231110,143100,197208760,2505,2505,2505,2505,0
20231110,143000,197208760,2505,2515,2515,2505,133
20231110,142900,196875480,2525,2525,2525,2525,0
20231110,142800,196875480,2525,2525,2525,2525,132
20231110,142700,196542180,2520,2520,2520,2520,0
20231110,142600,196542180,2520,2520,2520,2520,0
20231110,142500,196542180,2520,2520,2520,2520,120
20231110,142400,196239780,2520,2520,2520,2520,0
20231110,142300,196239780,2520,2520,2520,2520,5
20231110,142200,196227180,2520,2520,2520,2520,0
20231110,142100,196227180,2520,2520,2520,2520,0
20231110,142000,196227180,2520,2520,2520,2520,10
20231110,141900,196201980,2520,2520,2520,2520,0
20231110,141800,196201980,2520,2520,2520,2520,5
20231110,141700,196189380,2525,2525,2525,2525,0
20231110,141600,196189380,2525,2525,2525,2525,0
20231110,141500,196189380,2525,2525,2525,2525,0
20231110,141400,196189380,2525,2525,2525,2525,10
20231110,141300,196164130,2525,2520,2525,2520,58
20231110,141200,196017960,2525,2525,2525,2525,0
20231110,141100,196017960,2525,2525,2525,2525,0
20231110,141000,196017960,2525,2525,2525,2525,0
20231110,140900,196017960,2525,2525,2525,2525,0
20231110,140800,196017960,2525,2525,2525,2525,20
20231110,140700,195967460,2525,2525,2525,2525,0
20231110,140600,195967460,2525,2525,2525,2525,0
20231110,140500,195967460,2525,2525,2525,2525,0
20231110,140400,195967460,2525,2525,2525,2525,15
20231110,140300,195929585,2525,2525,2525,2525,0
20231110,140200,195929585,2525,2520,2525,2520,20
20231110,140100,195879160,2520,2520,2520,2520,0
20231110,140000,195879160,2520,2495,2520,2495,141
20231110,135900,195526165,2495,2495,2495,2495,441
20231110,135800,194425870,2495,2495,2495,2495,133
20231110,135700,194094035,2495,2495,2495,2495,0
20231110,135600,194094035,2495,2495,2495,2495,100
20231110,135500,193844535,2495,2495,2495,2495,0
20231110,135400,193844535,2495,2495,2495,2495,0
20231110,135300,193844535,2495,2495,2495,2495,2
20231110,135200,193839545,2485,2485,2485,2485,1
20231110,135100,193837060,2490,2490,2490,2490,0
20231110,135000,193837060,2490,2490,2490,2490,54
20231110,134900,193702600,2495,2495,2495,2495,0
20231110,134800,193702600,2495,2495,2495,2495,56
20231110,134700,193562880,2495,2495,2495,2495,0
20231110,134600,193562880,2495,2495,2495,2495,0
20231110,134500,193562880,2495,2495,2495,2495,0
20231110,134400,193562880,2495,2495,2495,2495,80
20231110,134300,193363280,2495,2495,2495,2495,50
20231110,134200,193238530,2495,2495,2495,2495,0
20231110,134100,193238530,2495,2495,2495,2495,420
20231110,134000,192190630,2495,2495,2495,2495,0
20231110,133900,192190630,2495,2490,2495,2490,2004
20231110,133800,187192245,2490,2490,2490,2490,7
20231110,133700,187174815,2490,2490,2490,2490,0
20231110,133600,187174815,2490,2490,2490,2490,0
20231110,133500,187174815,2490,2490,2490,2490,0
20231110,133400,187174815,2490,2490,2490,2490,0
20231110,133300,187174815,2490,2490,2490,2490,0
20231110,133200,187174815,2490,2490,2490,2490,0
20231110,133100,187174815,2490,2490,2490,2490,0
20231110,133000,187174815,2490,2490,2490,2490,10
20231110,132900,187149915,2490,2490,2490,2490,0
20231110,132800,187149915,2490,2490,2490,2490,0
20231110,132700,187149915,2490,2490,2490,2490,0
20231110,132600,187149915,2490,2490,2490,2490,20
20231110,132500,187100115,2490,2490,2490,2490,0
20231110,132400,187100115,2490,2490,2490,2490,0
20231110,132300,187100115,2490,2490,2490,2490,384
20231110,132200,186143955,2475,2475,2475,2475,501
20231110,132100,184903980,2475,2475,2475,2475,0
20231110,132000,184903980,2475,2475,2475,2475,0
20231110,131900,184903980,2475,2475,2475,2475,46
20231110,131800,184790130,2475,2475,2475,2475,0
20231110,131700,184790130,2475,2475,2475,2475,0
20231110,131600,184790130,2475,2475,2475,2475,0
20231110,131500,184790130,2475,2475,2475,2475,0
20231110,131400,184790130,2475,2475,2475,2475,0
20231110,131300,184790130,2475,2475,2475,2475,0
20231110,131200,184790130,2475,2475,2475,2475,0
20231110,131100,184790130,2475,2475,2475,2475,0
20231110,131000,184790130,2475,2480,2480,2475,395
20231110,130900,183811000,2485,2485,2485,2485,0
20231110,130800,183811000,2485,2485,2485,2485,0
20231110,130700,183811000,2485,2485,2485,2485,0
20231110,130600,183811000,2485,2485,2485,2485,0
20231110,130500,183811000,2485,2485,2485,2485,0
20231110,130400,183811000,2485,2485,2485,2485,0
20231110,130300,183811000,2485,2485,2485,2485,0
20231110,130200,183811000,2485,2485,2485,2485,0
20231110,130100,183811000,2485,2485,2485,2485,604
20231110,130000,182310060,2480,2480,2480,2480,0
20231110,125900,182310060,2480,2480,2480,2480,0
20231110,125800,182310060,2480,2480,2480,2480,43
20231110,125700,182203420,2480,2480,2480,2480,7
20231110,125600,182186060,2480,2480,2480,2480,0
20231110,125500,182186060,2480,2480,2480,2480,0
20231110,125400,182186060,2480,2480,2480,2480,0
20231110,125300,182186060,2480,2480,2480,2480,0
20231110,125200,182186060,2480,2480,2480,2480,0
20231110,125100,182186060,2480,2480,2480,2480,0
20231110,125000,182186060,2480,2480,2480,2480,0
20231110,124900,182186060,2480,2480,2480,2480,5
20231110,124800,182173660,2480,2480,2480,2480,0
20231110,124700,182173660,2480,2480,2480,2480,0
20231110,124600,182173660,2480,2480,2480,2480,0
20231110,124500,182173660,2480,2480,2480,2480,0
20231110,124400,182173660,2480,2480,2480,2480,0
20231110,124300,182173660,2480,2480,2480,2480,0
20231110,124200,182173660,2480,2480,2480,2480,0
20231110,124100,182173660,2480,2480,2480,2480,0
20231110,124000,182173660,2480,2480,2480,2480,428
20231110,123900,181112220,2480,2480,2480,2480,0
20231110,123800,181112220,2480,2480,2480,2480,0
20231110,123700,181112220,2480,2480,2480,2480,0
20231110,123600,181112220,2480,2480,2480,2480,0
20231110,123500,181112220,2480,2480,2480,2480,0
20231110,123400,181112220,2480,2480,2480,2480,0
20231110,123300,181112220,2480,2480,2480,2480,0
20231110,123200,181112220,2480,2480,2480,2480,0
20231110,123100,181112220,2480,2480,2480,2480,0
20231110,123000,181112220,2480,2480,2480,2480,0
20231110,122900,181112220,2480,2485,2485,2480,100
20231110,122800,180864170,2490,2490,2490,2490,0
20231110,122700,180864170,2490,2490,2490,2490,0
20231110,122600,180864170,2490,2490,2490,2490,500
20231110,122500,179619170,2485,2485,2485,2485,0
20231110,122400,179619170,2485,2485,2485,2485,0
20231110,122300,179619170,2485,2485,2485,2485,0
20231110,122200,179619170,2485,2485,2485,2485,6
20231110,122100,179604260,2485,2485,2485,2485,0
20231110,122000,179604260,2485,2485,2485,2485,0
20231110,121900,179604260,2485,2485,2485,2485,0
20231110,121800,179604260,2485,2485,2485,2485,0
20231110,121700,179604260,2485,2485,2485,2485,0
20231110,121600,179604260,2485,2485,2485,2485,0
20231110,121500,179604260,2485,2485,2485,2485,16
20231110,121400,179564500,2490,2490,2490,2490,0
20231110,121300,179564500,2490,2490,2490,2490,0
20231110,121200,179564500,2490,2490,2490,2490,0
20231110,121100,179564500,2490,2490,2490,2490,0
20231110,121000,179564500,2490,2490,2490,2490,0
20231110,120900,179564500,2490,2490,2490,2490,50
20231110,120800,179440000,2485,2485,2485,2485,2
20231110,120700,179435030,2485,2485,2485,2485,50
20231110,120600,179310780,2480,2480,2480,2480,1
20231110,120500,179308300,2480,2480,2480,2480,775
20231110,120400,177386300,2480,2480,2480,2480,5
20231110,120300,177373900,2480,2480,2480,2480,1
20231110,120200,177371420,2475,2475,2475,2475,0
20231110,120100,177371420,2475,2475,2475,2475,0
20231110,120000,177371420,2475,2475,2475,2475,50
20231110,115900,177247670,2475,2475,2475,2475,59
20231110,115800,177101645,2475,2475,2475,2475,0
20231110,115700,177101645,2475,2470,2475,2470,5238
20231110,115600,164145350,2470,2470,2470,2470,0
20231110,115500,164145350,2470,2470,2470,2470,15
20231110,115400,164108300,2470,2475,2475,2470,216
20231110,115300,163574580,2475,2475,2475,2475,110
20231110,115200,163302330,2475,2475,2475,2475,1
20231110,115100,163299855,2470,2470,2470,2470,0
20231110,115000,163299855,2470,2470,2470,2470,0
20231110,114900,163299855,2470,2470,2470,2470,0
20231110,114800,163299855,2470,2470,2470,2470,0
20231110,114700,163299855,2470,2470,2470,2470,0
20231110,114600,163299855,2470,2470,2470,2470,0
20231110,114500,163299855,2470,2470,2470,2470,0
20231110,114400,163299855,2470,2470,2470,2470,0
20231110,114300,163299855,2470,2470,2470,2470,154
20231110,114200,162919475,2470,2470,2470,2470,5
20231110,114100,162907125,2470,2470,2470,2470,0
20231110,114000,162907125,2470,2470,2470,2470,2
20231110,113900,162902185,2475,2475,2475,2475,0
20231110,113800,162902185,2475,2475,2475,2475,0
20231110,113700,162902185,2475,2475,2475,2475,0
20231110,113600,162902185,2475,2475,2475,2475,0
20231110,113500,162902185,2475,2475,2475,2475,0
20231110,113400,162902185,2475,2475,2475,2475,0
20231110,113300,162902185,2475,2475,2475,2475,0
20231110,113200,162902185,2475,2475,2475,2475,1
20231110,113100,162899710,2470,2470,2470,2470,0
20231110,113000,162899710,2470,2470,2470,2470,12
20231110,112900,162870070,2475,2475,2475,2475,1
20231110,112800,162867595,2470,2470,2470,2470,73
20231110,112700,162687285,2465,2465,2465,2465,0
20231110,112600,162687285,2465,2465,2465,2465,0
20231110,112500,162687285,2465,2465,2465,2465,0
20231110,112400,162687285,2465,2465,2465,2465,0
20231110,112300,162687285,2465,2465,2465,2465,1000
20231110,112200,160222285,2470,2470,2470,2470,45
20231110,112100,160111135,2470,2470,2470,2470,0
20231110,112000,160111135,2470,2470,2470,2470,0
20231110,111900,160111135,2470,2470,2470,2470,0
20231110,111800,160111135,2470,2470,2470,2470,10
20231110,111700,160086435,2470,2470,2470,2470,45
20231110,111600,159975285,2475,2475,2475,2475,100
20231110,111500,159727785,2475,2475,2475,2475,0
20231110,111400,159727785,2475,2475,2475,2475,0
20231110,111300,159727785,2475,2475,2475,2475,0
20231110,111200,159727785,2475,2475,2475,2475,0
20231110,111100,159727785,2475,2475,2475,2475,25
20231110,111000,159665910,2475,2475,2475,2475,20
20231110,110900,159616410,2475,2475,2475,2475,15
20231110,110800,159579285,2475,2475,2475,2475,100
20231110,110700,159331785,2495,2495,2495,2495,0
20231110,110600,159331785,2495,2495,2495,2495,0
20231110,110500,159331785,2495,2495,2495,2495,0
20231110,110400,159331785,2495,2495,2495,2495,0
20231110,110300,159331785,2495,2495,2495,2495,0
20231110,110200,159331785,2495,2485,2520,2485,2159
20231110,110100,153955765,2480,2480,2480,2480,0
20231110,110000,153955765,2480,2480,2480,2480,10
20231110,105900,153930965,2480,2480,2480,2480,10
20231110,105800,153906165,2480,2480,2480,2480,41
20231110,105700,153804485,2485,2485,2485,2485,0
20231110,105600,153804485,2485,2485,2485,2485,0
20231110,105500,153804485,2485,2475,2485,2475,84
20231110,105400,153595835,2470,2470,2470,2470,0
20231110,105300,153595835,2470,2470,2470,2470,0
20231110,105200,153595835,2470,2470,2470,2470,0
20231110,105100,153595835,2470,2470,2470,2470,157
20231110,105000,153208045,2485,2485,2485,2485,0
20231110,104900,153208045,2485,2485,2485,2485,1
20231110,104800,153205560,2480,2480,2480,2480,501
20231110,104700,151963080,2475,2475,2475,2475,0
20231110,104600,151963080,2475,2475,2475,2475,0
20231110,104500,151963080,2475,2475,2475,2475,16
20231110,104400,151923480,2460,2460,2460,2460,0
20231110,104300,151923480,2460,2470,2470,2460,2053
20231110,104200,146868380,2470,2470,2470,2470,17
20231110,104100,146826390,2470,2470,2470,2470,808
20231110,104000,144830630,2460,2460,2460,2460,0
20231110,103900,144830630,2460,2460,2460,2460,0
20231110,103800,144830630,2460,2475,2475,2460,7456
20231110,103700,126458240,2475,2475,2475,2475,125
20231110,103600,126148865,2470,2480,2480,2470,4000
20231110,103500,116255055,2480,2480,2480,2480,0
20231110,103400,116255055,2480,2480,2480,2480,2
20231110,103300,116250095,2495,2495,2495,2495,10
20231110,103200,116225145,2475,2490,2490,2475,4116
20231110,103100,106006095,2500,2500,2500,2500,0
20231110,103000,106006095,2500,2500,2500,2500,0
20231110,102900,106006095,2500,2490,2500,2490,202
20231110,102800,105503095,2500,2500,2500,2500,2
20231110,102700,105498095,2490,2500,2500,2490,470
20231110,102600,104326810,2500,2500,2500,2500,800
20231110,102500,102326810,2520,2500,2520,2500,1240
20231110,102400,99226620,2500,2500,2500,2500,30
20231110,102300,99151620,2500,2500,2500,2500,30
20231110,102200,99076620,2500,2500,2500,2500,30
20231110,102100,99001620,2500,2500,2500,2500,10
20231110,102000,98976620,2505,2505,2505,2505,0
20231110,101900,98976620,2505,2505,2505,2505,20
20231110,101800,98926520,2510,2510,2510,2510,10
20231110,101700,98901420,2515,2515,2515,2515,10
20231110,101600,98876270,2520,2510,2520,2495,1540
20231110,101500,95024260,2520,2520,2520,2520,0
20231110,101400,95024260,2520,2495,2520,2495,2053
20231110,101300,89893415,2495,2495,2495,2495,95
20231110,101200,89656390,2495,2495,2495,2495,77
20231110,101100,89464275,2495,2490,2495,2490,851
20231110,101000,87341035,2485,2485,2485,2485,0
20231110,100900,87341035,2485,2485,2485,2485,0
20231110,100800,87341035,2485,2485,2485,2485,100
20231110,100700,87092535,2500,2500,2500,2500,0
20231110,100600,87092535,2500,2500,2500,2500,0
20231110,100500,87092535,2500,2500,2500,2500,0
20231110,100400,87092535,2500,2500,2500,2500,0
20231110,100300,87092535,2500,2505,2505,2500,35
20231110,100200,87004935,2505,2505,2505,2505,0
20231110,100100,87004935,2505,2505,2505,2505,0
20231110,100000,87004935,2505,2505,2505,2505,10
20231110,095900,86979885,2505,2505,2505,2505,0
20231110,095800,86979885,2505,2500,2505,2500,4
20231110,095700,86969875,2485,2495,2495,2485,28
20231110,095600,86900175,2490,2490,2490,2490,1111
20231110,095500,84133785,2490,2490,2490,2490,0
20231110,095400,84133785,2490,2490,2490,2490,2
20231110,095300,84128805,2470,2470,2470,2470,0
20231110,095200,84128805,2470,2470,2470,2470,438
20231110,095100,83046945,2490,2475,2490,2465,6121
20231110,095000,67924845,2475,2475,2475,2475,0
20231110,094900,67924845,2475,2475,2475,2475,1862
20231110,094800,63316395,2475,2475,2475,2475,1828
20231110,094700,58792095,2500,2500,2500,2500,4
20231110,094600,58782095,2480,2490,2490,2480,62
20231110,094500,58627915,2500,2500,2500,2500,0
20231110,094400,58627915,2500,2500,2500,2500,0
20231110,094300,58627915,2500,2500,2500,2480,73
20231110,094200,58446755,2480,2495,2510,2480,4128
20231110,094100,48182840,2500,2505,2505,2500,5333
20231110,094000,34846690,2520,2520,2520,2520,0
20231110,093900,34846690,2520,2520,2520,2520,0
20231110,093800,34846690,2520,2520,2520,2520,0
20231110,093700,34846690,2520,2520,2520,2520,0
20231110,093600,34846690,2520,2520,2520,2520,2
20231110,093500,34841650,2505,2505,2505,2505,19
20231110,093400,34794055,2525,2525,2525,2525,14
20231110,093300,34758705,2505,2525,2525,2505,2276
20231110,093200,29055205,2525,2525,2525,2525,0
20231110,093100,29055205,2525,2510,2525,2510,2345
20231110,093000,23169195,2525,2515,2525,2515,203
20231110,092900,22658630,2530,2515,2530,2515,171
20231110,092800,22227115,2510,2510,2510,2510,1
20231110,092700,22224605,2515,2515,2515,2515,1255
20231110,092600,19068280,2520,2525,2525,2520,35
20231110,092500,18980030,2525,2525,2525,2525,0
20231110,092400,18980030,2525,2525,2525,2525,0
20231110,092300,18980030,2525,2520,2525,2520,22
20231110,092200,18924495,2520,2520,2520,2520,83
20231110,092100,18715335,2520,2520,2520,2520,0
20231110,092000,18715335,2520,2520,2520,2520,0
20231110,091900,18715335,2520,2520,2520,2520,0
20231110,091800,18715335,2520,2520,2520,2520,0
20231110,091700,18715335,2520,2520,2520,2520,1562
20231110,091600,14779095,2520,2520,2520,2520,0
20231110,091500,14779095,2520,2515,2520,2515,274
20231110,091400,14089755,2520,2520,2525,2515,447
20231110,091300,12963510,2530,2530,2530,2530,0
20231110,091200,12963510,2530,2530,2530,2530,12
20231110,091100,12933150,2530,2530,2530,2530,6
20231110,091000,12917970,2530,2530,2530,2530,106
20231110,090900,12649790,2535,2540,2540,2535,12
20231110,090800,12619340,2545,2545,2545,2545,6
20231110,090700,12604070,2550,2550,2550,2550,56
20231110,090600,12461270,2550,2550,2550,2550,471
20231110,090500,11260220,2550,2540,2550,2540,788
20231110,090400,9258640,2540,2540,2540,2540,6
20231110,090300,9243400,2540,2540,2540,2510,368
20231110,090200,8319180,2540,2540,2540,2540,0
20231110,090100,8319180,2540,2530,2540,2520,1995
20231110,090000,3291600,2530,2530,2540,2530,1301