KissMeData/194700/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,202900,4297294200,12450,12450,12450,12450,7134
20231110,202800,4297294200,12450,12450,12450,12450,0
20231110,202700,4297294200,12450,12450,12450,12450,0
20231110,202600,4297294200,12450,12450,12450,12450,0
20231110,202500,4297294200,12450,12450,12450,12450,0
20231110,202400,4297294200,12450,12450,12450,12450,0
20231110,202300,4297294200,12450,12450,12450,12450,0
20231110,202200,4297294200,12450,12450,12450,12450,0
20231110,202100,4297294200,12450,12450,12450,12450,0
20231110,202000,4297294200,12450,12450,12450,12450,0
20231110,201900,4297294200,12450,12450,12450,12450,0
20231110,201800,4297294200,12450,12450,12450,12450,0
20231110,201700,4297294200,12450,12450,12450,12450,0
20231110,201600,4297294200,12450,12450,12450,12450,0
20231110,201500,4297294200,12450,12450,12450,12450,0
20231110,201400,4297294200,12450,12450,12450,12450,0
20231110,201300,4297294200,12450,12450,12450,12450,0
20231110,201200,4297294200,12450,12450,12450,12450,0
20231110,201100,4297294200,12450,12450,12450,12450,0
20231110,201000,4297294200,12450,12450,12450,12450,0
20231110,200900,4297294200,12450,12450,12450,12450,0
20231110,200800,4297294200,12450,12450,12450,12450,0
20231110,200700,4297294200,12450,12450,12450,12450,0
20231110,200600,4297294200,12450,12450,12450,12450,0
20231110,200500,4297294200,12450,12450,12450,12450,0
20231110,200400,4297294200,12450,12450,12450,12450,0
20231110,200300,4297294200,12450,12450,12450,12450,0
20231110,200200,4297294200,12450,12450,12450,12450,0
20231110,200100,4297294200,12450,12450,12450,12450,0
20231110,200000,4297294200,12450,12450,12450,12450,0
20231110,195900,4297294200,12450,12450,12450,12450,7134
20231110,195800,4297294200,12450,12450,12450,12450,0
20231110,195700,4297294200,12450,12450,12450,12450,0
20231110,195600,4297294200,12450,12450,12450,12450,0
20231110,195500,4297294200,12450,12450,12450,12450,0
20231110,195400,4297294200,12450,12450,12450,12450,0
20231110,195300,4297294200,12450,12450,12450,12450,0
20231110,195200,4297294200,12450,12450,12450,12450,0
20231110,195100,4297294200,12450,12450,12450,12450,0
20231110,195000,4297294200,12450,12450,12450,12450,0
20231110,194900,4297294200,12450,12450,12450,12450,0
20231110,194800,4297294200,12450,12450,12450,12450,0
20231110,194700,4297294200,12450,12450,12450,12450,0
20231110,194600,4297294200,12450,12450,12450,12450,0
20231110,194500,4297294200,12450,12450,12450,12450,0
20231110,194400,4297294200,12450,12450,12450,12450,0
20231110,194300,4297294200,12450,12450,12450,12450,0
20231110,194200,4297294200,12450,12450,12450,12450,0
20231110,194100,4297294200,12450,12450,12450,12450,0
20231110,194000,4297294200,12450,12450,12450,12450,0
20231110,193900,4297294200,12450,12450,12450,12450,0
20231110,193800,4297294200,12450,12450,12450,12450,0
20231110,193700,4297294200,12450,12450,12450,12450,0
20231110,193600,4297294200,12450,12450,12450,12450,0
20231110,193500,4297294200,12450,12450,12450,12450,0
20231110,193400,4297294200,12450,12450,12450,12450,0
20231110,193300,4297294200,12450,12450,12450,12450,0
20231110,193200,4297294200,12450,12450,12450,12450,0
20231110,193100,4297294200,12450,12450,12450,12450,0
20231110,193000,4297294200,12450,12450,12450,12450,0
20231110,192900,4297294200,12450,12450,12450,12450,7134
20231110,192800,4297294200,12450,12450,12450,12450,0
20231110,192700,4297294200,12450,12450,12450,12450,0
20231110,192600,4297294200,12450,12450,12450,12450,0
20231110,192500,4297294200,12450,12450,12450,12450,0
20231110,192400,4297294200,12450,12450,12450,12450,0
20231110,192300,4297294200,12450,12450,12450,12450,0
20231110,192200,4297294200,12450,12450,12450,12450,0
20231110,192100,4297294200,12450,12450,12450,12450,0
20231110,192000,4297294200,12450,12450,12450,12450,0
20231110,191900,4297294200,12450,12450,12450,12450,0
20231110,191800,4297294200,12450,12450,12450,12450,0
20231110,191700,4297294200,12450,12450,12450,12450,0
20231110,191600,4297294200,12450,12450,12450,12450,0
20231110,191500,4297294200,12450,12450,12450,12450,0
20231110,191400,4297294200,12450,12450,12450,12450,0
20231110,191300,4297294200,12450,12450,12450,12450,0
20231110,191200,4297294200,12450,12450,12450,12450,0
20231110,191100,4297294200,12450,12450,12450,12450,0
20231110,191000,4297294200,12450,12450,12450,12450,0
20231110,190900,4297294200,12450,12450,12450,12450,0
20231110,190800,4297294200,12450,12450,12450,12450,0
20231110,190700,4297294200,12450,12450,12450,12450,0
20231110,190600,4297294200,12450,12450,12450,12450,0
20231110,190500,4297294200,12450,12450,12450,12450,0
20231110,190400,4297294200,12450,12450,12450,12450,0
20231110,190300,4297294200,12450,12450,12450,12450,0
20231110,190200,4297294200,12450,12450,12450,12450,0
20231110,190100,4297294200,12450,12450,12450,12450,0
20231110,190000,4297294200,12450,12450,12450,12450,0
20231110,185900,4297294200,12450,12450,12450,12450,7134
20231110,185800,4297294200,12450,12450,12450,12450,0
20231110,185700,4297294200,12450,12450,12450,12450,0
20231110,185600,4297294200,12450,12450,12450,12450,0
20231110,185500,4297294200,12450,12450,12450,12450,0
20231110,185400,4297294200,12450,12450,12450,12450,0
20231110,185300,4297294200,12450,12450,12450,12450,0
20231110,185200,4297294200,12450,12450,12450,12450,0
20231110,185100,4297294200,12450,12450,12450,12450,0
20231110,185000,4297294200,12450,12450,12450,12450,0
20231110,184900,4297294200,12450,12450,12450,12450,0
20231110,184800,4297294200,12450,12450,12450,12450,0
20231110,184700,4297294200,12450,12450,12450,12450,0
20231110,184600,4297294200,12450,12450,12450,12450,0
20231110,184500,4297294200,12450,12450,12450,12450,0
20231110,184400,4297294200,12450,12450,12450,12450,0
20231110,184300,4297294200,12450,12450,12450,12450,0
20231110,184200,4297294200,12450,12450,12450,12450,0
20231110,184100,4297294200,12450,12450,12450,12450,0
20231110,184000,4297294200,12450,12450,12450,12450,0
20231110,183900,4297294200,12450,12450,12450,12450,0
20231110,183800,4297294200,12450,12450,12450,12450,0
20231110,183700,4297294200,12450,12450,12450,12450,0
20231110,183600,4297294200,12450,12450,12450,12450,0
20231110,183500,4297294200,12450,12450,12450,12450,0
20231110,183400,4297294200,12450,12450,12450,12450,0
20231110,183300,4297294200,12450,12450,12450,12450,0
20231110,183200,4297294200,12450,12450,12450,12450,0
20231110,183100,4297294200,12450,12450,12450,12450,0
20231110,183000,4297294200,12450,12450,12450,12450,0
20231110,182900,4297294200,12450,12450,12450,12450,7134
20231110,182800,4297294200,12450,12450,12450,12450,0
20231110,182700,4297294200,12450,12450,12450,12450,0
20231110,182600,4297294200,12450,12450,12450,12450,0
20231110,182500,4297294200,12450,12450,12450,12450,0
20231110,182400,4297294200,12450,12450,12450,12450,0
20231110,182300,4297294200,12450,12450,12450,12450,0
20231110,182200,4297294200,12450,12450,12450,12450,0
20231110,182100,4297294200,12450,12450,12450,12450,0
20231110,182000,4297294200,12450,12450,12450,12450,0
20231110,181900,4297294200,12450,12450,12450,12450,0
20231110,181800,4297294200,12450,12450,12450,12450,0
20231110,181700,4297294200,12450,12450,12450,12450,0
20231110,181600,4297294200,12450,12450,12450,12450,0
20231110,181500,4297294200,12450,12450,12450,12450,0
20231110,181400,4297294200,12450,12450,12450,12450,0
20231110,181300,4297294200,12450,12450,12450,12450,0
20231110,181200,4297294200,12450,12450,12450,12450,0
20231110,181100,4297294200,12450,12450,12450,12450,0
20231110,181000,4297294200,12450,12450,12450,12450,0
20231110,180900,4297294200,12450,12450,12450,12450,0
20231110,180800,4297294200,12450,12450,12450,12450,0
20231110,180700,4297294200,12450,12450,12450,12450,0
20231110,180600,4297294200,12450,12450,12450,12450,0
20231110,180500,4297294200,12450,12450,12450,12450,0
20231110,180400,4297294200,12450,12450,12450,12450,0
20231110,180300,4297294200,12450,12450,12450,12450,0
20231110,180200,4297294200,12450,12450,12450,12450,0
20231110,180100,4297294200,12450,12450,12450,12450,0
20231110,180000,4297294200,12450,12450,12450,12450,0
20231110,175900,4297294200,12450,12450,12450,12450,7134
20231110,175800,4297294200,12450,12450,12450,12450,0
20231110,175700,4297294200,12450,12450,12450,12450,0
20231110,175600,4297294200,12450,12450,12450,12450,0
20231110,175500,4297294200,12450,12450,12450,12450,0
20231110,175400,4297294200,12450,12450,12450,12450,0
20231110,175300,4297294200,12450,12450,12450,12450,0
20231110,175200,4297294200,12450,12450,12450,12450,0
20231110,175100,4297294200,12450,12450,12450,12450,0
20231110,175000,4297294200,12450,12450,12450,12450,0
20231110,174900,4297294200,12450,12450,12450,12450,0
20231110,174800,4297294200,12450,12450,12450,12450,0
20231110,174700,4297294200,12450,12450,12450,12450,0
20231110,174600,4297294200,12450,12450,12450,12450,0
20231110,174500,4297294200,12450,12450,12450,12450,0
20231110,174400,4297294200,12450,12450,12450,12450,0
20231110,174300,4297294200,12450,12450,12450,12450,0
20231110,174200,4297294200,12450,12450,12450,12450,0
20231110,174100,4297294200,12450,12450,12450,12450,0
20231110,174000,4297294200,12450,12450,12450,12450,0
20231110,173900,4297294200,12450,12450,12450,12450,0
20231110,173800,4297294200,12450,12450,12450,12450,0
20231110,173700,4297294200,12450,12450,12450,12450,0
20231110,173600,4297294200,12450,12450,12450,12450,0
20231110,173500,4297294200,12450,12450,12450,12450,0
20231110,173400,4297294200,12450,12450,12450,12450,0
20231110,173300,4297294200,12450,12450,12450,12450,0
20231110,173200,4297294200,12450,12450,12450,12450,0
20231110,173100,4297294200,12450,12450,12450,12450,0
20231110,173000,4297294200,12450,12450,12450,12450,0
20231110,172900,4297294200,12450,12450,12450,12450,7134
20231110,172800,4297294200,12450,12450,12450,12450,0
20231110,172700,4297294200,12450,12450,12450,12450,0
20231110,172600,4297294200,12450,12450,12450,12450,0
20231110,172500,4297294200,12450,12450,12450,12450,0
20231110,172400,4297294200,12450,12450,12450,12450,0
20231110,172300,4297294200,12450,12450,12450,12450,0
20231110,172200,4297294200,12450,12450,12450,12450,0
20231110,172100,4297294200,12450,12450,12450,12450,0
20231110,172000,4297294200,12450,12450,12450,12450,0
20231110,171900,4297294200,12450,12450,12450,12450,0
20231110,171800,4297294200,12450,12450,12450,12450,0
20231110,171700,4297294200,12450,12450,12450,12450,0
20231110,171600,4297294200,12450,12450,12450,12450,0
20231110,171500,4297294200,12450,12450,12450,12450,0
20231110,171400,4297294200,12450,12450,12450,12450,0
20231110,171300,4297294200,12450,12450,12450,12450,0
20231110,171200,4297294200,12450,12450,12450,12450,0
20231110,171100,4297294200,12450,12450,12450,12450,0
20231110,171000,4297294200,12450,12450,12450,12450,0
20231110,170900,4297294200,12450,12450,12450,12450,0
20231110,170800,4297294200,12450,12450,12450,12450,0
20231110,170700,4297294200,12450,12450,12450,12450,0
20231110,170600,4297294200,12450,12450,12450,12450,0
20231110,170500,4297294200,12450,12450,12450,12450,0
20231110,170400,4297294200,12450,12450,12450,12450,0
20231110,170300,4297294200,12450,12450,12450,12450,0
20231110,170200,4297294200,12450,12450,12450,12450,0
20231110,170100,4297294200,12450,12450,12450,12450,0
20231110,170000,4297294200,12450,12450,12450,12450,0
20231110,165900,4297294200,12450,12450,12450,12450,7134
20231110,165800,4297294200,12450,12450,12450,12450,0
20231110,165700,4297294200,12450,12450,12450,12450,0
20231110,165600,4297294200,12450,12450,12450,12450,0
20231110,165500,4297294200,12450,12450,12450,12450,0
20231110,165400,4297294200,12450,12450,12450,12450,0
20231110,165300,4297294200,12450,12450,12450,12450,0
20231110,165200,4297294200,12450,12450,12450,12450,0
20231110,165100,4297294200,12450,12450,12450,12450,0
20231110,165000,4297294200,12450,12450,12450,12450,0
20231110,164900,4297294200,12450,12450,12450,12450,0
20231110,164800,4297294200,12450,12450,12450,12450,0
20231110,164700,4297294200,12450,12450,12450,12450,0
20231110,164600,4297294200,12450,12450,12450,12450,0
20231110,164500,4297294200,12450,12450,12450,12450,0
20231110,164400,4297294200,12450,12450,12450,12450,0
20231110,164300,4297294200,12450,12450,12450,12450,0
20231110,164200,4297294200,12450,12450,12450,12450,0
20231110,164100,4297294200,12450,12450,12450,12450,0
20231110,164000,4297294200,12450,12450,12450,12450,0
20231110,163900,4297294200,12450,12450,12450,12450,0
20231110,163800,4297294200,12450,12450,12450,12450,0
20231110,163700,4297294200,12450,12450,12450,12450,0
20231110,163600,4297294200,12450,12450,12450,12450,0
20231110,163500,4297294200,12450,12450,12450,12450,0
20231110,163400,4297294200,12450,12450,12450,12450,0
20231110,163300,4297294200,12450,12450,12450,12450,0
20231110,163200,4297294200,12450,12450,12450,12450,0
20231110,163100,4297294200,12450,12450,12450,12450,0
20231110,163000,4297294200,12450,12450,12450,12450,0
20231110,162900,4297294200,12450,12450,12450,12450,7134
20231110,162800,4297294200,12450,12450,12450,12450,0
20231110,162700,4297294200,12450,12450,12450,12450,0
20231110,162600,4297294200,12450,12450,12450,12450,0
20231110,162500,4297294200,12450,12450,12450,12450,0
20231110,162400,4297294200,12450,12450,12450,12450,0
20231110,162300,4297294200,12450,12450,12450,12450,0
20231110,162200,4297294200,12450,12450,12450,12450,0
20231110,162100,4297294200,12450,12450,12450,12450,0
20231110,162000,4297294200,12450,12450,12450,12450,0
20231110,161900,4297294200,12450,12450,12450,12450,0
20231110,161800,4297294200,12450,12450,12450,12450,0
20231110,161700,4297294200,12450,12450,12450,12450,0
20231110,161600,4297294200,12450,12450,12450,12450,0
20231110,161500,4297294200,12450,12450,12450,12450,0
20231110,161400,4297294200,12450,12450,12450,12450,0
20231110,161300,4297294200,12450,12450,12450,12450,0
20231110,161200,4297294200,12450,12450,12450,12450,0
20231110,161100,4297294200,12450,12450,12450,12450,0
20231110,161000,4297294200,12450,12450,12450,12450,0
20231110,160900,4297294200,12450,12450,12450,12450,0
20231110,160800,4297294200,12450,12450,12450,12450,0
20231110,160700,4297294200,12450,12450,12450,12450,0
20231110,160600,4297294200,12450,12450,12450,12450,0
20231110,160500,4297294200,12450,12450,12450,12450,0
20231110,160400,4297294200,12450,12450,12450,12450,0
20231110,160300,4297294200,12450,12450,12450,12450,0
20231110,160200,4297294200,12450,12450,12450,12450,0
20231110,160100,4297294200,12450,12450,12450,12450,0
20231110,160000,4297294200,12450,12450,12450,12450,0
20231110,155900,4297294200,12450,12450,12450,12450,7134
20231110,155800,4297294200,12450,12450,12450,12450,0
20231110,155700,4297294200,12450,12450,12450,12450,0
20231110,155600,4297294200,12450,12450,12450,12450,0
20231110,155500,4297294200,12450,12450,12450,12450,0
20231110,155400,4297294200,12450,12450,12450,12450,0
20231110,155300,4297294200,12450,12450,12450,12450,0
20231110,155200,4297294200,12450,12450,12450,12450,0
20231110,155100,4297294200,12450,12450,12450,12450,0
20231110,155000,4297294200,12450,12450,12450,12450,0
20231110,154900,4297294200,12450,12450,12450,12450,0
20231110,154800,4297294200,12450,12450,12450,12450,0
20231110,154700,4297294200,12450,12450,12450,12450,0
20231110,154600,4297294200,12450,12450,12450,12450,0
20231110,154500,4297294200,12450,12450,12450,12450,0
20231110,154400,4297294200,12450,12450,12450,12450,0
20231110,154300,4297294200,12450,12450,12450,12450,0
20231110,154200,4297294200,12450,12450,12450,12450,0
20231110,154100,4297294200,12450,12450,12450,12450,0
20231110,154000,4297294200,12450,12450,12450,12450,0
20231110,153900,4297294200,12450,12450,12450,12450,0
20231110,153800,4297294200,12450,12450,12450,12450,0
20231110,153700,4297294200,12450,12450,12450,12450,0
20231110,153600,4297294200,12450,12450,12450,12450,0
20231110,153500,4297294200,12450,12450,12450,12450,0
20231110,153400,4297294200,12450,12450,12450,12450,0
20231110,153300,4297294200,12450,12450,12450,12450,0
20231110,153200,4297294200,12450,12450,12450,12450,0
20231110,153100,4297294200,12450,12450,12450,12450,0
20231110,153000,4297294200,12450,12450,12450,12450,7134
20231110,152900,4208475900,12500,12500,12500,12500,0
20231110,152800,4208475900,12500,12500,12500,12500,0
20231110,152700,4208475900,12500,12500,12500,12500,0
20231110,152600,4208475900,12500,12500,12500,12500,0
20231110,152500,4208475900,12500,12500,12500,12500,0
20231110,152400,4208475900,12500,12500,12500,12500,0
20231110,152300,4208475900,12500,12500,12500,12500,0
20231110,152200,4208475900,12500,12500,12500,12500,0
20231110,152100,4208475900,12500,12500,12500,12500,0
20231110,152000,4208475900,12500,12500,12500,12500,0
20231110,151900,4208475900,12500,12500,12500,12480,880
20231110,151800,4197476840,12500,12510,12510,12490,271
20231110,151700,4194091210,12500,12500,12510,12490,1435
20231110,151600,4176153090,12490,12460,12490,12460,233
20231110,151500,4173243720,12490,12470,12510,12450,802
20231110,151400,4163252490,12510,12480,12510,12470,2106
20231110,151300,4136965420,12470,12470,12480,12470,481
20231110,151200,4130966640,12470,12460,12480,12450,1318
20231110,151100,4114549650,12470,12460,12470,12450,762
20231110,151000,4105051200,12470,12450,12470,12450,172
20231110,150900,4102907440,12460,12440,12460,12440,305
20231110,150800,4099111100,12440,12450,12450,12440,544
20231110,150700,4092340630,12460,12450,12460,12440,257
20231110,150600,4089142180,12450,12450,12460,12430,350
20231110,150500,4084789210,12460,12450,12460,12450,202
20231110,150400,4082274300,12450,12450,12450,12430,249
20231110,150300,4079178440,12430,12440,12450,12430,135
20231110,150200,4077499410,12430,12470,12470,12430,21
20231110,150100,4077237830,12420,12470,12470,12420,259
20231110,150000,4074017720,12490,12480,12490,12420,10880
20231110,145900,3938633920,12480,12480,12500,12480,3935
20231110,145800,3889487000,12480,12480,12490,12470,344
20231110,145700,3885194860,12490,12470,12490,12470,131
20231110,145600,3883560240,12480,12490,12490,12470,363
20231110,145500,3879030690,12490,12470,12490,12470,301
20231110,145400,3875273150,12480,12480,12480,12460,406
20231110,145300,3870210040,12480,12500,12500,12480,478
20231110,145200,3864242490,12490,12490,12500,12490,635
20231110,145100,3856310900,12490,12490,12490,12480,124
20231110,145000,3854762240,12480,12490,12490,12480,302
20231110,144900,3850990770,12490,12480,12490,12480,384
20231110,144800,3846197000,12480,12480,12490,12480,1049
20231110,144700,3833103750,12470,12480,12490,12470,645
20231110,144600,3825053450,12480,12500,12500,12480,192
20231110,144500,3822654650,12500,12490,12500,12490,668
20231110,144400,3814310090,12490,12460,12490,12460,384
20231110,144300,3809521580,12480,12480,12490,12480,283
20231110,144200,3805987910,12480,12470,12480,12470,375
20231110,144100,3801308560,12470,12480,12480,12460,342
20231110,144000,3797042960,12470,12470,12470,12460,856
20231110,143900,3786375460,12470,12480,12490,12470,275
20231110,143800,3782944260,12490,12460,12490,12460,325
20231110,143700,3778887690,12480,12490,12500,12470,945
20231110,143600,3767099320,12490,12490,12500,12480,1144
20231110,143500,3752807420,12480,12490,12500,12480,218
20231110,143400,3750085640,12500,12500,12500,12490,212
20231110,143300,3747436220,12500,12510,12510,12480,381
20231110,143200,3742674000,12510,12510,12510,12490,145
20231110,143100,3740862250,12510,12490,12520,12460,1367
20231110,143000,3723806070,12510,12510,12510,12490,464
20231110,142900,3718004070,12510,12500,12520,12480,1079
20231110,142800,3704509390,12500,12480,12500,12480,1253
20231110,142700,3688853850,12480,12490,12490,12480,450
20231110,142600,3683234650,12490,12480,12490,12470,2212
20231110,142500,3655613310,12480,12470,12480,12460,505
20231110,142400,3649314180,12470,12470,12470,12450,269
20231110,142300,3645960720,12460,12470,12490,12460,352
20231110,142200,3641573070,12500,12500,12500,12480,432
20231110,142100,3636177120,12470,12460,12500,12460,264
20231110,142000,3632880630,12500,12450,12500,12440,4520
20231110,141900,3576605530,12450,12450,12450,12440,1117
20231110,141800,3562707200,12450,12490,12490,12440,6922
20231110,141700,3476493280,12500,12490,12510,12480,587
20231110,141600,3469161940,12510,12500,12510,12490,434
20231110,141500,3463738140,12500,12520,12520,12480,377
20231110,141400,3459027390,12520,12490,12520,12490,1086
20231110,141300,3445458950,12520,12520,12520,12490,229
20231110,141200,3442593260,12520,12520,12520,12520,132
20231110,141100,3440940620,12520,12520,12530,12500,1888
20231110,141000,3417331640,12520,12540,12540,12510,402
20231110,140900,3412298800,12540,12530,12540,12530,295
20231110,140800,3408600600,12530,12530,12530,12530,206
20231110,140700,3406019420,12520,12520,12520,12510,207
20231110,140600,3403427800,12520,12520,12520,12510,237
20231110,140500,3400460690,12520,12520,12520,12500,698
20231110,140400,3391730770,12530,12540,12540,12510,788
20231110,140300,3381864310,12550,12540,12550,12540,268
20231110,140200,3378502220,12550,12550,12560,12530,696
20231110,140100,3369771100,12550,12560,12570,12540,1229
20231110,140000,3354345120,12560,12570,12570,12550,3197
20231110,135900,3314204080,12570,12560,12570,12560,1213
20231110,135800,3298959250,12560,12560,12560,12560,380
20231110,135700,3294186450,12560,12550,12560,12530,1757
20231110,135600,3272153890,12550,12530,12560,12530,2540
20231110,135500,3240277810,12530,12540,12540,12530,2526
20231110,135400,3208603070,12540,12510,12540,12510,243
20231110,135300,3205556710,12530,12510,12530,12510,1232
20231110,135200,3190130840,12510,12510,12510,12500,209
20231110,135100,3187516260,12510,12510,12510,12510,687
20231110,135000,3178921890,12510,12500,12510,12500,704
20231110,134900,3170120020,12500,12500,12510,12490,2016
20231110,134800,3144919730,12510,12540,12540,12500,2379
20231110,134700,3115142840,12530,12530,12530,12530,660
20231110,134600,3106873040,12530,12530,12530,12520,372
20231110,134500,3102212130,12520,12530,12530,12520,201
20231110,134400,3099693610,12530,12530,12530,12520,160
20231110,134300,3097689010,12530,12530,12530,12530,276
20231110,134200,3094230730,12520,12530,12530,12510,592
20231110,134100,3086815260,12530,12530,12530,12520,664
20231110,134000,3078499340,12520,12530,12530,12520,290
20231110,133900,3074865680,12530,12530,12530,12520,565
20231110,133800,3067786330,12530,12530,12530,12510,609
20231110,133700,3060157120,12530,12490,12540,12490,7290
20231110,133600,2968982230,12490,12470,12490,12470,2562
20231110,133500,2937017990,12470,12470,12470,12450,795
20231110,133400,2927114810,12470,12460,12470,12450,1341
20231110,133300,2910407030,12460,12470,12470,12450,622
20231110,133200,2902657870,12460,12470,12470,12460,434
20231110,133100,2897248430,12450,12470,12470,12450,362
20231110,133000,2892736650,12460,12470,12470,12450,214
20231110,132900,2890069260,12470,12470,12470,12460,206
20231110,132800,2887501430,12470,12470,12470,12460,323
20231110,132700,2883476600,12470,12470,12470,12460,231
20231110,132600,2880598080,12470,12470,12470,12450,255
20231110,132500,2877419180,12470,12460,12470,12450,260
20231110,132400,2874179200,12460,12460,12460,12460,139
20231110,132300,2872447260,12460,12450,12470,12440,426
20231110,132200,2867141880,12450,12450,12450,12450,242
20231110,132100,2864128980,12450,12420,12450,12410,146
20231110,132000,2862314620,12420,12420,12420,12410,234
20231110,131900,2859408380,12420,12440,12460,12420,498
20231110,131800,2853219400,12460,12430,12470,12430,267
20231110,131700,2849895340,12420,12450,12460,12420,209
20231110,131600,2847295080,12460,12470,12470,12450,216
20231110,131500,2844602890,12470,12460,12470,12460,298
20231110,131400,2840888830,12470,12470,12470,12460,54
20231110,131300,2840215700,12450,12450,12450,12450,168
20231110,131200,2838124100,12450,12450,12450,12450,281
20231110,131100,2834625650,12450,12460,12460,12450,206
20231110,131000,2832060610,12460,12450,12460,12420,363
20231110,130900,2827544800,12460,12470,12470,12460,302
20231110,130800,2823779750,12470,12460,12470,12460,242
20231110,130700,2820762880,12460,12460,12460,12450,233
20231110,130600,2817859780,12460,12460,12460,12460,227
20231110,130500,2815031360,12460,12460,12460,12460,38
20231110,130400,2814557880,12420,12470,12470,12420,957
20231110,130300,2802649260,12470,12450,12470,12430,252
20231110,130200,2799509800,12460,12480,12480,12460,211
20231110,130100,2796878440,12480,12480,12480,12470,200
20231110,130000,2794382590,12480,12480,12480,12470,217
20231110,125900,2791674440,12480,12470,12480,12460,842
20231110,125800,2781167070,12470,12480,12480,12470,296
20231110,125700,2777474430,12480,12480,12480,12470,220
20231110,125600,2774729070,12480,12480,12480,12470,127
20231110,125500,2773144540,12480,12470,12480,12470,203
20231110,125400,2770612190,12480,12480,12480,12470,235
20231110,125300,2767679490,12480,12490,12490,12480,275
20231110,125200,2764247130,12460,12460,12460,12460,100
20231110,125100,2763001130,12490,12480,12490,12460,486
20231110,125000,2756937560,12480,12480,12490,12470,213
20231110,124900,2754277950,12470,12480,12490,12470,308
20231110,124800,2750434640,12470,12490,12490,12470,1045
20231110,124700,2737397220,12490,12490,12490,12490,366
20231110,124600,2732825880,12490,12490,12490,12480,153
20231110,124500,2730915450,12490,12480,12490,12470,354
20231110,124400,2726497520,12480,12470,12480,12420,393
20231110,124300,2721599870,12460,12480,12480,12430,146
20231110,124200,2719783440,12480,12460,12480,12430,1258
20231110,124100,2704092520,12460,12450,12460,12430,255
20231110,124000,2700916640,12450,12470,12470,12450,137
20231110,123900,2699209990,12460,12470,12470,12450,986
20231110,123800,2686931240,12470,12460,12470,12460,284
20231110,123700,2683391010,12470,12470,12470,12460,117
20231110,123600,2681932330,12460,12470,12480,12460,447
20231110,123500,2676360260,12480,12470,12480,12460,713
20231110,123400,2667472810,12470,12470,12470,12460,86
20231110,123300,2666400400,12470,12470,12480,12470,343
20231110,123200,2662122840,12470,12470,12480,12470,314
20231110,123100,2658206900,12470,12480,12490,12460,300
20231110,123000,2654464150,12480,12480,12490,12460,445
20231110,122900,2648911550,12490,12510,12510,12490,295
20231110,122800,2645223440,12500,12500,12500,12490,232
20231110,122700,2642323860,12490,12490,12500,12490,239
20231110,122600,2639337920,12490,12500,12510,12490,294
20231110,122500,2635661710,12500,12490,12500,12480,273
20231110,122400,2632252520,12480,12490,12490,12480,109
20231110,122300,2630891760,12450,12500,12500,12450,670
20231110,122200,2622537290,12500,12500,12500,12500,298
20231110,122100,2618812290,12500,12480,12500,12480,148
20231110,122000,2616963190,12490,12500,12500,12490,236
20231110,121900,2614015210,12490,12500,12500,12490,309
20231110,121800,2610152730,12500,12510,12510,12500,558
20231110,121700,2603173410,12510,12490,12510,12470,3480
20231110,121600,2559676330,12490,12480,12490,12470,485
20231110,121500,2553623010,12480,12480,12490,12480,384
20231110,121400,2548829680,12490,12480,12490,12470,317
20231110,121300,2544872510,12490,12500,12500,12480,1364
20231110,121200,2527824360,12500,12490,12500,12490,785
20231110,121100,2518013870,12490,12460,12490,12450,2404
20231110,121000,2488030010,12450,12450,12460,12450,632
20231110,120900,2480156810,12450,12440,12450,12440,1215
20231110,120800,2465036890,12430,12440,12440,12430,319
20231110,120700,2461068610,12440,12440,12450,12420,443
20231110,120600,2455558950,12450,12450,12450,12440,161
20231110,120500,2453554560,12440,12450,12450,12420,244
20231110,120400,2450519010,12450,12450,12450,12440,332
20231110,120300,2446385750,12460,12460,12460,12400,1962
20231110,120200,2422030610,12450,12460,12470,12450,210
20231110,120100,2419413770,12460,12460,12470,12460,281
20231110,120000,2415910980,12470,12470,12470,12460,387
20231110,115900,2411087030,12470,12460,12470,12450,417
20231110,115800,2405891390,12450,12470,12480,12450,327
20231110,115700,2401815300,12470,12480,12480,12460,432
20231110,115600,2396426450,12480,12460,12500,12440,1633
20231110,115500,2376035670,12460,12470,12470,12460,163
20231110,115400,2374004630,12470,12470,12480,12430,3836
20231110,115300,2326236610,12460,12470,12470,12460,259
20231110,115200,2323007780,12470,12480,12480,12460,320
20231110,115100,2319017620,12480,12460,12480,12460,1348
20231110,115000,2302203540,12460,12480,12480,12450,400
20231110,114900,2297217040,12480,12480,12500,12480,383
20231110,114800,2292434470,12480,12490,12500,12480,507
20231110,114700,2286101410,12490,12510,12510,12490,472
20231110,114600,2280201300,12500,12500,12500,12490,316
20231110,114500,2276251330,12500,12510,12510,12490,544
20231110,114400,2269450290,12490,12510,12510,12490,308
20231110,114300,2265600190,12500,12490,12510,12460,3453
20231110,114200,2222463120,12500,12500,12500,12490,514
20231110,114100,2216038790,12500,12500,12500,12480,106
20231110,114000,2214713980,12480,12510,12510,12480,2631
20231110,113900,2181834190,12510,12500,12510,12480,1234
20231110,113800,2166406840,12500,12450,12500,12450,6828
20231110,113700,2081145680,12450,12450,12460,12440,1714
20231110,113600,2059803120,12450,12440,12450,12440,636
20231110,113500,2051890870,12420,12420,12440,12420,263
20231110,113400,2048622660,12420,12420,12420,12400,497
20231110,113300,2042453610,12420,12420,12420,12420,269
20231110,113200,2039112630,12420,12400,12420,12400,444
20231110,113100,2033599950,12410,12390,12410,12390,407
20231110,113000,2028553480,12390,12410,12410,12390,201
20231110,112900,2026060660,12400,12390,12410,12370,997
20231110,112800,2013705880,12410,12400,12420,12400,235
20231110,112700,2010790690,12410,12400,12410,12390,1748
20231110,112600,1989106300,12400,12380,12400,12380,346
20231110,112500,1984816660,12390,12390,12410,12380,693
20231110,112400,1976226640,12390,12390,12390,12380,289
20231110,112300,1972646380,12390,12390,12400,12380,655
20231110,112200,1964529670,12390,12400,12410,12390,253
20231110,112100,1961393430,12400,12400,12400,12380,469
20231110,112000,1955579070,12400,12370,12400,12370,541
20231110,111900,1948884350,12370,12370,12370,12350,783
20231110,111800,1939208950,12370,12410,12410,12360,1593
20231110,111700,1919494200,12400,12420,12420,12400,1441
20231110,111600,1901618150,12410,12440,12450,12410,681
20231110,111500,1893159790,12450,12450,12450,12450,236
20231110,111400,1890221590,12450,12440,12460,12440,1595
20231110,111300,1870362490,12450,12470,12480,12420,984
20231110,111200,1858106790,12470,12460,12480,12450,3969
20231110,111100,1808648980,12460,12420,12460,12420,2777
20231110,111000,1774105270,12420,12410,12430,12400,1926
20231110,110900,1750186350,12410,12410,12410,12400,1033
20231110,110800,1737366830,12400,12400,12410,12400,844
20231110,110700,1726897710,12410,12410,12410,12400,425
20231110,110600,1721624950,12410,12410,12410,12390,434
20231110,110500,1716243210,12410,12400,12410,12390,848
20231110,110400,1705727880,12400,12390,12400,12380,843
20231110,110300,1695283080,12390,12380,12390,12380,199
20231110,110200,1692819110,12380,12360,12380,12360,704
20231110,110100,1684112070,12370,12380,12390,12350,1192
20231110,110000,1669370160,12380,12380,12380,12380,154
20231110,105900,1667463640,12380,12370,12380,12370,252
20231110,105800,1664344390,12370,12370,12370,12360,411
20231110,105700,1659261330,12370,12380,12380,12360,1180
20231110,105600,1644667510,12380,12380,12390,12380,706
20231110,105500,1635925790,12380,12380,12380,12370,571
20231110,105400,1628858100,12380,12400,12410,12370,2582
20231110,105300,1596853060,12400,12370,12410,12370,9399
20231110,105200,1480431390,12370,12360,12370,12350,938
20231110,105100,1468837590,12360,12350,12360,12350,163
20231110,105000,1466823870,12350,12340,12350,12340,185
20231110,104900,1464539170,12350,12330,12350,12310,889
20231110,104800,1453568040,12330,12340,12340,12320,369
20231110,104700,1449018040,12340,12350,12350,12340,824
20231110,104600,1438848610,12340,12380,12380,12310,1654
20231110,104500,1418430020,12370,12390,12390,12350,1577
20231110,104400,1398910690,12390,12370,12390,12360,2830
20231110,104300,1363888660,12360,12330,12370,12330,1825
20231110,104200,1341360140,12330,12320,12330,12310,1282
20231110,104100,1325562310,12320,12310,12320,12310,535
20231110,104000,1318975360,12320,12320,12330,12310,497
20231110,103900,1312852890,12310,12320,12320,12310,235
20231110,103800,1309958490,12320,12340,12340,12320,877
20231110,103700,1299145590,12340,12330,12340,12310,314
20231110,103600,1295274040,12330,12320,12330,12300,5858
20231110,103500,1223107770,12320,12310,12320,12310,455
20231110,103400,1217503660,12310,12310,12320,12310,436
20231110,103300,1212135990,12310,12280,12310,12280,780
20231110,103200,1202544470,12280,12320,12330,12280,355
20231110,103100,1198173410,12320,12370,12380,12320,1483
20231110,103000,1179841460,12370,12310,12370,12310,3266
20231110,102900,1139520750,12300,12300,12310,12290,181
20231110,102800,1137294460,12300,12300,12320,12300,1244
20231110,102700,1121978860,12300,12270,12300,12220,1864
20231110,102600,1099092160,12260,12270,12280,12260,647
20231110,102500,1091153630,12270,12290,12290,12260,614
20231110,102400,1083617930,12290,12300,12330,12280,1804
20231110,102300,1061413250,12300,12350,12380,12300,4250
20231110,102200,1008901710,12340,12280,12340,12260,6249
20231110,102100,932034490,12280,12240,12280,12240,1395
20231110,102000,914937150,12240,12240,12250,12220,550
20231110,101900,908212600,12250,12270,12270,12230,623
20231110,101800,900582040,12270,12250,12280,12250,410
20231110,101700,895553780,12250,12280,12290,12250,904
20231110,101600,884467780,12280,12260,12280,12250,1283
20231110,101500,868717950,12280,12250,12290,12250,1576
20231110,101400,849372050,12260,12290,12290,12260,59
20231110,101300,848648680,12300,12280,12300,12240,4273
20231110,101200,796230190,12280,12290,12300,12280,1788
20231110,101100,774254760,12290,12250,12300,12240,16653
20231110,101000,570335770,12230,12250,12300,12230,4976
20231110,100900,509264210,12240,12230,12250,12220,1526
20231110,100800,490596990,12220,12190,12220,12190,998
20231110,100700,478408140,12190,12190,12190,12170,898
20231110,100600,467468210,12200,12210,12210,12200,195
20231110,100500,465087760,12210,12140,12220,12140,5370
20231110,100400,399603960,12140,12120,12140,12120,432
20231110,100300,394362610,12130,12140,12140,12110,234
20231110,100200,391523820,12140,12090,12140,12090,378
20231110,100100,386943730,12090,12120,12120,12090,147
20231110,100000,385165520,12130,12120,12130,12110,459
20231110,095900,379604270,12120,12090,12120,12090,512
20231110,095800,373405560,12070,12110,12120,12070,666
20231110,095700,365351560,12100,12140,12140,12090,497
20231110,095600,359332420,12150,12130,12150,12130,323
20231110,095500,355409870,12130,12210,12210,12130,748
20231110,095400,346306940,12210,12100,12210,12100,3108
20231110,095300,308578550,12100,12070,12100,12070,673
20231110,095200,300439840,12070,12020,12070,12020,2079
20231110,095100,275401790,12020,12000,12020,12000,51
20231110,095000,274789030,12000,11940,12000,11940,649
20231110,094900,267017460,11900,11940,11940,11900,765
20231110,094800,257908430,11940,11970,11970,11940,83
20231110,094700,256916430,11960,11960,11960,11960,48
20231110,094600,256342350,11960,11960,11970,11960,14
20231110,094500,256174860,11950,11950,11950,11950,21
20231110,094400,255923910,11940,11910,11940,11910,328
20231110,094300,252012830,11900,11900,11900,11900,561
20231110,094200,245336930,11910,11930,11930,11910,709
20231110,094100,236890500,11930,11930,11930,11930,65
20231110,094000,236115050,11930,11930,11930,11920,238
20231110,093900,233277830,11930,11950,11950,11930,1225
20231110,093800,218654240,11960,11960,11960,11960,300
20231110,093700,215066240,11970,11970,11970,11970,1
20231110,093600,215054270,11960,11960,11960,11960,1096
20231110,093500,201946110,11960,11990,11990,11960,630
20231110,093400,194403280,11990,11960,11990,11960,136
20231110,093300,192773350,11980,11980,11990,11970,567
20231110,093200,185983080,11980,11990,11990,11980,36
20231110,093100,185551790,12000,12000,12000,11990,11
20231110,093000,185419800,12010,11960,12010,11960,146
20231110,092900,183668470,11940,11950,11960,11940,545
20231110,092800,177156740,11950,11980,11980,11950,29
20231110,092700,176809740,11930,11950,11990,11930,530
20231110,092600,170480810,11950,11960,11960,11940,746
20231110,092500,161567970,11960,11960,11960,11960,200
20231110,092400,159175970,11940,11930,12000,11930,253
20231110,092300,156151860,12020,12020,12020,12020,0
20231110,092200,156151860,12020,11930,12030,11920,467
20231110,092100,150553470,11930,11950,11950,11930,4
20231110,092000,150505690,11940,11940,11940,11940,90
20231110,091900,149431090,11930,12040,12040,11930,861
20231110,091800,139146120,12060,11950,12060,11940,1041
20231110,091700,126706550,11960,12000,12000,11960,1197
20231110,091600,112375710,11990,11990,11990,11980,74
20231110,091500,111489030,12070,12020,12070,11980,334
20231110,091400,107480040,12020,12020,12020,12020,101
20231110,091300,106266020,12040,12120,12120,12030,623
20231110,091200,98765570,12040,12120,12120,12030,980
20231110,091100,86957910,12120,12040,12120,12040,826
20231110,091000,76974410,12030,11990,12030,11990,114
20231110,090900,75605630,11950,11990,11990,11950,24
20231110,090800,75318620,11990,11990,11990,11990,200
20231110,090700,72920620,11950,11950,11950,11950,5
20231110,090600,72860870,11940,11960,11960,11930,539
20231110,090500,66425480,11960,11980,11990,11960,551
20231110,090400,59825260,11960,11930,11960,11930,1047
20231110,090300,47318810,11880,11880,11930,11880,283
20231110,090200,43955770,11880,11850,11880,11850,735
20231110,090100,35234020,11850,11930,11930,11850,1236
20231110,090000,20553940,11880,11930,11950,11880,1637