KissMeData/270520/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,205200,6899392290,8200,8200,8200,8200,48624
20231110,205100,6899392290,8200,8200,8200,8200,0
20231110,205000,6899392290,8200,8200,8200,8200,0
20231110,204900,6899392290,8200,8200,8200,8200,0
20231110,204800,6899392290,8200,8200,8200,8200,0
20231110,204700,6899392290,8200,8200,8200,8200,0
20231110,204600,6899392290,8200,8200,8200,8200,0
20231110,204500,6899392290,8200,8200,8200,8200,0
20231110,204400,6899392290,8200,8200,8200,8200,0
20231110,204300,6899392290,8200,8200,8200,8200,0
20231110,204200,6899392290,8200,8200,8200,8200,0
20231110,204100,6899392290,8200,8200,8200,8200,0
20231110,204000,6899392290,8200,8200,8200,8200,0
20231110,203900,6899392290,8200,8200,8200,8200,0
20231110,203800,6899392290,8200,8200,8200,8200,0
20231110,203700,6899392290,8200,8200,8200,8200,0
20231110,203600,6899392290,8200,8200,8200,8200,0
20231110,203500,6899392290,8200,8200,8200,8200,0
20231110,203400,6899392290,8200,8200,8200,8200,0
20231110,203300,6899392290,8200,8200,8200,8200,0
20231110,203200,6899392290,8200,8200,8200,8200,0
20231110,203100,6899392290,8200,8200,8200,8200,0
20231110,203000,6899392290,8200,8200,8200,8200,0
20231110,202900,6899392290,8200,8200,8200,8200,0
20231110,202800,6899392290,8200,8200,8200,8200,0
20231110,202700,6899392290,8200,8200,8200,8200,0
20231110,202600,6899392290,8200,8200,8200,8200,0
20231110,202500,6899392290,8200,8200,8200,8200,0
20231110,202400,6899392290,8200,8200,8200,8200,0
20231110,202300,6899392290,8200,8200,8200,8200,0
20231110,202200,6899392290,8200,8200,8200,8200,48624
20231110,202100,6899392290,8200,8200,8200,8200,0
20231110,202000,6899392290,8200,8200,8200,8200,0
20231110,201900,6899392290,8200,8200,8200,8200,0
20231110,201800,6899392290,8200,8200,8200,8200,0
20231110,201700,6899392290,8200,8200,8200,8200,0
20231110,201600,6899392290,8200,8200,8200,8200,0
20231110,201500,6899392290,8200,8200,8200,8200,0
20231110,201400,6899392290,8200,8200,8200,8200,0
20231110,201300,6899392290,8200,8200,8200,8200,0
20231110,201200,6899392290,8200,8200,8200,8200,0
20231110,201100,6899392290,8200,8200,8200,8200,0
20231110,201000,6899392290,8200,8200,8200,8200,0
20231110,200900,6899392290,8200,8200,8200,8200,0
20231110,200800,6899392290,8200,8200,8200,8200,0
20231110,200700,6899392290,8200,8200,8200,8200,0
20231110,200600,6899392290,8200,8200,8200,8200,0
20231110,200500,6899392290,8200,8200,8200,8200,0
20231110,200400,6899392290,8200,8200,8200,8200,0
20231110,200300,6899392290,8200,8200,8200,8200,0
20231110,200200,6899392290,8200,8200,8200,8200,0
20231110,200100,6899392290,8200,8200,8200,8200,0
20231110,200000,6899392290,8200,8200,8200,8200,0
20231110,195900,6899392290,8200,8200,8200,8200,0
20231110,195800,6899392290,8200,8200,8200,8200,0
20231110,195700,6899392290,8200,8200,8200,8200,0
20231110,195600,6899392290,8200,8200,8200,8200,0
20231110,195500,6899392290,8200,8200,8200,8200,0
20231110,195400,6899392290,8200,8200,8200,8200,0
20231110,195300,6899392290,8200,8200,8200,8200,0
20231110,195200,6899392290,8200,8200,8200,8200,48624
20231110,195100,6899392290,8200,8200,8200,8200,0
20231110,195000,6899392290,8200,8200,8200,8200,0
20231110,194900,6899392290,8200,8200,8200,8200,0
20231110,194800,6899392290,8200,8200,8200,8200,0
20231110,194700,6899392290,8200,8200,8200,8200,0
20231110,194600,6899392290,8200,8200,8200,8200,0
20231110,194500,6899392290,8200,8200,8200,8200,0
20231110,194400,6899392290,8200,8200,8200,8200,0
20231110,194300,6899392290,8200,8200,8200,8200,0
20231110,194200,6899392290,8200,8200,8200,8200,0
20231110,194100,6899392290,8200,8200,8200,8200,0
20231110,194000,6899392290,8200,8200,8200,8200,0
20231110,193900,6899392290,8200,8200,8200,8200,0
20231110,193800,6899392290,8200,8200,8200,8200,0
20231110,193700,6899392290,8200,8200,8200,8200,0
20231110,193600,6899392290,8200,8200,8200,8200,0
20231110,193500,6899392290,8200,8200,8200,8200,0
20231110,193400,6899392290,8200,8200,8200,8200,0
20231110,193300,6899392290,8200,8200,8200,8200,0
20231110,193200,6899392290,8200,8200,8200,8200,0
20231110,193100,6899392290,8200,8200,8200,8200,0
20231110,193000,6899392290,8200,8200,8200,8200,0
20231110,192900,6899392290,8200,8200,8200,8200,0
20231110,192800,6899392290,8200,8200,8200,8200,0
20231110,192700,6899392290,8200,8200,8200,8200,0
20231110,192600,6899392290,8200,8200,8200,8200,0
20231110,192500,6899392290,8200,8200,8200,8200,0
20231110,192400,6899392290,8200,8200,8200,8200,0
20231110,192300,6899392290,8200,8200,8200,8200,0
20231110,192200,6899392290,8200,8200,8200,8200,48624
20231110,192100,6899392290,8200,8200,8200,8200,0
20231110,192000,6899392290,8200,8200,8200,8200,0
20231110,191900,6899392290,8200,8200,8200,8200,0
20231110,191800,6899392290,8200,8200,8200,8200,0
20231110,191700,6899392290,8200,8200,8200,8200,0
20231110,191600,6899392290,8200,8200,8200,8200,0
20231110,191500,6899392290,8200,8200,8200,8200,0
20231110,191400,6899392290,8200,8200,8200,8200,0
20231110,191300,6899392290,8200,8200,8200,8200,0
20231110,191200,6899392290,8200,8200,8200,8200,0
20231110,191100,6899392290,8200,8200,8200,8200,0
20231110,191000,6899392290,8200,8200,8200,8200,0
20231110,190900,6899392290,8200,8200,8200,8200,0
20231110,190800,6899392290,8200,8200,8200,8200,0
20231110,190700,6899392290,8200,8200,8200,8200,0
20231110,190600,6899392290,8200,8200,8200,8200,0
20231110,190500,6899392290,8200,8200,8200,8200,0
20231110,190400,6899392290,8200,8200,8200,8200,0
20231110,190300,6899392290,8200,8200,8200,8200,0
20231110,190200,6899392290,8200,8200,8200,8200,0
20231110,190100,6899392290,8200,8200,8200,8200,0
20231110,190000,6899392290,8200,8200,8200,8200,0
20231110,185900,6899392290,8200,8200,8200,8200,0
20231110,185800,6899392290,8200,8200,8200,8200,0
20231110,185700,6899392290,8200,8200,8200,8200,0
20231110,185600,6899392290,8200,8200,8200,8200,0
20231110,185500,6899392290,8200,8200,8200,8200,0
20231110,185400,6899392290,8200,8200,8200,8200,0
20231110,185300,6899392290,8200,8200,8200,8200,0
20231110,185200,6899392290,8200,8200,8200,8200,48624
20231110,185100,6899392290,8200,8200,8200,8200,0
20231110,185000,6899392290,8200,8200,8200,8200,0
20231110,184900,6899392290,8200,8200,8200,8200,0
20231110,184800,6899392290,8200,8200,8200,8200,0
20231110,184700,6899392290,8200,8200,8200,8200,0
20231110,184600,6899392290,8200,8200,8200,8200,0
20231110,184500,6899392290,8200,8200,8200,8200,0
20231110,184400,6899392290,8200,8200,8200,8200,0
20231110,184300,6899392290,8200,8200,8200,8200,0
20231110,184200,6899392290,8200,8200,8200,8200,0
20231110,184100,6899392290,8200,8200,8200,8200,0
20231110,184000,6899392290,8200,8200,8200,8200,0
20231110,183900,6899392290,8200,8200,8200,8200,0
20231110,183800,6899392290,8200,8200,8200,8200,0
20231110,183700,6899392290,8200,8200,8200,8200,0
20231110,183600,6899392290,8200,8200,8200,8200,0
20231110,183500,6899392290,8200,8200,8200,8200,0
20231110,183400,6899392290,8200,8200,8200,8200,0
20231110,183300,6899392290,8200,8200,8200,8200,0
20231110,183200,6899392290,8200,8200,8200,8200,0
20231110,183100,6899392290,8200,8200,8200,8200,0
20231110,183000,6899392290,8200,8200,8200,8200,0
20231110,182900,6899392290,8200,8200,8200,8200,0
20231110,182800,6899392290,8200,8200,8200,8200,0
20231110,182700,6899392290,8200,8200,8200,8200,0
20231110,182600,6899392290,8200,8200,8200,8200,0
20231110,182500,6899392290,8200,8200,8200,8200,0
20231110,182400,6899392290,8200,8200,8200,8200,0
20231110,182300,6899392290,8200,8200,8200,8200,0
20231110,182200,6899392290,8200,8200,8200,8200,48624
20231110,182100,6899392290,8200,8200,8200,8200,0
20231110,182000,6899392290,8200,8200,8200,8200,0
20231110,181900,6899392290,8200,8200,8200,8200,0
20231110,181800,6899392290,8200,8200,8200,8200,0
20231110,181700,6899392290,8200,8200,8200,8200,0
20231110,181600,6899392290,8200,8200,8200,8200,0
20231110,181500,6899392290,8200,8200,8200,8200,0
20231110,181400,6899392290,8200,8200,8200,8200,0
20231110,181300,6899392290,8200,8200,8200,8200,0
20231110,181200,6899392290,8200,8200,8200,8200,0
20231110,181100,6899392290,8200,8200,8200,8200,0
20231110,181000,6899392290,8200,8200,8200,8200,0
20231110,180900,6899392290,8200,8200,8200,8200,0
20231110,180800,6899392290,8200,8200,8200,8200,0
20231110,180700,6899392290,8200,8200,8200,8200,0
20231110,180600,6899392290,8200,8200,8200,8200,0
20231110,180500,6899392290,8200,8200,8200,8200,0
20231110,180400,6899392290,8200,8200,8200,8200,0
20231110,180300,6899392290,8200,8200,8200,8200,0
20231110,180200,6899392290,8200,8200,8200,8200,0
20231110,180100,6899392290,8200,8200,8200,8200,0
20231110,180000,6899392290,8200,8200,8200,8200,0
20231110,175900,6899392290,8200,8200,8200,8200,0
20231110,175800,6899392290,8200,8200,8200,8200,0
20231110,175700,6899392290,8200,8200,8200,8200,0
20231110,175600,6899392290,8200,8200,8200,8200,0
20231110,175500,6899392290,8200,8200,8200,8200,0
20231110,175400,6899392290,8200,8200,8200,8200,0
20231110,175300,6899392290,8200,8200,8200,8200,0
20231110,175200,6899392290,8200,8200,8200,8200,48624
20231110,175100,6899392290,8200,8200,8200,8200,0
20231110,175000,6899392290,8200,8200,8200,8200,0
20231110,174900,6899392290,8200,8200,8200,8200,0
20231110,174800,6899392290,8200,8200,8200,8200,0
20231110,174700,6899392290,8200,8200,8200,8200,0
20231110,174600,6899392290,8200,8200,8200,8200,0
20231110,174500,6899392290,8200,8200,8200,8200,0
20231110,174400,6899392290,8200,8200,8200,8200,0
20231110,174300,6899392290,8200,8200,8200,8200,0
20231110,174200,6899392290,8200,8200,8200,8200,0
20231110,174100,6899392290,8200,8200,8200,8200,0
20231110,174000,6899392290,8200,8200,8200,8200,0
20231110,173900,6899392290,8200,8200,8200,8200,0
20231110,173800,6899392290,8200,8200,8200,8200,0
20231110,173700,6899392290,8200,8200,8200,8200,0
20231110,173600,6899392290,8200,8200,8200,8200,0
20231110,173500,6899392290,8200,8200,8200,8200,0
20231110,173400,6899392290,8200,8200,8200,8200,0
20231110,173300,6899392290,8200,8200,8200,8200,0
20231110,173200,6899392290,8200,8200,8200,8200,0
20231110,173100,6899392290,8200,8200,8200,8200,0
20231110,173000,6899392290,8200,8200,8200,8200,0
20231110,172900,6899392290,8200,8200,8200,8200,0
20231110,172800,6899392290,8200,8200,8200,8200,0
20231110,172700,6899392290,8200,8200,8200,8200,0
20231110,172600,6899392290,8200,8200,8200,8200,0
20231110,172500,6899392290,8200,8200,8200,8200,0
20231110,172400,6899392290,8200,8200,8200,8200,0
20231110,172300,6899392290,8200,8200,8200,8200,0
20231110,172200,6899392290,8200,8200,8200,8200,48624
20231110,172100,6899392290,8200,8200,8200,8200,0
20231110,172000,6899392290,8200,8200,8200,8200,0
20231110,171900,6899392290,8200,8200,8200,8200,0
20231110,171800,6899392290,8200,8200,8200,8200,0
20231110,171700,6899392290,8200,8200,8200,8200,0
20231110,171600,6899392290,8200,8200,8200,8200,0
20231110,171500,6899392290,8200,8200,8200,8200,0
20231110,171400,6899392290,8200,8200,8200,8200,0
20231110,171300,6899392290,8200,8200,8200,8200,0
20231110,171200,6899392290,8200,8200,8200,8200,0
20231110,171100,6899392290,8200,8200,8200,8200,0
20231110,171000,6899392290,8200,8200,8200,8200,0
20231110,170900,6899392290,8200,8200,8200,8200,0
20231110,170800,6899392290,8200,8200,8200,8200,0
20231110,170700,6899392290,8200,8200,8200,8200,0
20231110,170600,6899392290,8200,8200,8200,8200,0
20231110,170500,6899392290,8200,8200,8200,8200,0
20231110,170400,6899392290,8200,8200,8200,8200,0
20231110,170300,6899392290,8200,8200,8200,8200,0
20231110,170200,6899392290,8200,8200,8200,8200,0
20231110,170100,6899392290,8200,8200,8200,8200,0
20231110,170000,6899392290,8200,8200,8200,8200,0
20231110,165900,6899392290,8200,8200,8200,8200,0
20231110,165800,6899392290,8200,8200,8200,8200,0
20231110,165700,6899392290,8200,8200,8200,8200,0
20231110,165600,6899392290,8200,8200,8200,8200,0
20231110,165500,6899392290,8200,8200,8200,8200,0
20231110,165400,6899392290,8200,8200,8200,8200,0
20231110,165300,6899392290,8200,8200,8200,8200,0
20231110,165200,6899392290,8200,8200,8200,8200,48624
20231110,165100,6899392290,8200,8200,8200,8200,0
20231110,165000,6899392290,8200,8200,8200,8200,0
20231110,164900,6899392290,8200,8200,8200,8200,0
20231110,164800,6899392290,8200,8200,8200,8200,0
20231110,164700,6899392290,8200,8200,8200,8200,0
20231110,164600,6899392290,8200,8200,8200,8200,0
20231110,164500,6899392290,8200,8200,8200,8200,0
20231110,164400,6899392290,8200,8200,8200,8200,0
20231110,164300,6899392290,8200,8200,8200,8200,0
20231110,164200,6899392290,8200,8200,8200,8200,0
20231110,164100,6899392290,8200,8200,8200,8200,0
20231110,164000,6899392290,8200,8200,8200,8200,0
20231110,163900,6899392290,8200,8200,8200,8200,0
20231110,163800,6899392290,8200,8200,8200,8200,0
20231110,163700,6899392290,8200,8200,8200,8200,0
20231110,163600,6899392290,8200,8200,8200,8200,0
20231110,163500,6899392290,8200,8200,8200,8200,0
20231110,163400,6899392290,8200,8200,8200,8200,0
20231110,163300,6899392290,8200,8200,8200,8200,0
20231110,163200,6899392290,8200,8200,8200,8200,0
20231110,163100,6899392290,8200,8200,8200,8200,0
20231110,163000,6899392290,8200,8200,8200,8200,0
20231110,162900,6899392290,8200,8200,8200,8200,0
20231110,162800,6899392290,8200,8200,8200,8200,0
20231110,162700,6899392290,8200,8200,8200,8200,0
20231110,162600,6899392290,8200,8200,8200,8200,0
20231110,162500,6899392290,8200,8200,8200,8200,0
20231110,162400,6899392290,8200,8200,8200,8200,0
20231110,162300,6899392290,8200,8200,8200,8200,0
20231110,162200,6899392290,8200,8200,8200,8200,48624
20231110,162100,6899392290,8200,8200,8200,8200,0
20231110,162000,6899392290,8200,8200,8200,8200,0
20231110,161900,6899392290,8200,8200,8200,8200,0
20231110,161800,6899392290,8200,8200,8200,8200,0
20231110,161700,6899392290,8200,8200,8200,8200,0
20231110,161600,6899392290,8200,8200,8200,8200,0
20231110,161500,6899392290,8200,8200,8200,8200,0
20231110,161400,6899392290,8200,8200,8200,8200,0
20231110,161300,6899392290,8200,8200,8200,8200,0
20231110,161200,6899392290,8200,8200,8200,8200,0
20231110,161100,6899392290,8200,8200,8200,8200,0
20231110,161000,6899392290,8200,8200,8200,8200,0
20231110,160900,6899392290,8200,8200,8200,8200,0
20231110,160800,6899392290,8200,8200,8200,8200,0
20231110,160700,6899392290,8200,8200,8200,8200,0
20231110,160600,6899392290,8200,8200,8200,8200,0
20231110,160500,6899392290,8200,8200,8200,8200,0
20231110,160400,6899392290,8200,8200,8200,8200,0
20231110,160300,6899392290,8200,8200,8200,8200,0
20231110,160200,6899392290,8200,8200,8200,8200,0
20231110,160100,6899392290,8200,8200,8200,8200,0
20231110,160000,6899392290,8200,8200,8200,8200,0
20231110,155900,6899392290,8200,8200,8200,8200,0
20231110,155800,6899392290,8200,8200,8200,8200,0
20231110,155700,6899392290,8200,8200,8200,8200,0
20231110,155600,6899392290,8200,8200,8200,8200,0
20231110,155500,6899392290,8200,8200,8200,8200,0
20231110,155400,6899392290,8200,8200,8200,8200,0
20231110,155300,6899392290,8200,8200,8200,8200,0
20231110,155200,6899392290,8200,8200,8200,8200,48624
20231110,155100,6899392290,8200,8200,8200,8200,0
20231110,155000,6899392290,8200,8200,8200,8200,0
20231110,154900,6899392290,8200,8200,8200,8200,0
20231110,154800,6899392290,8200,8200,8200,8200,0
20231110,154700,6899392290,8200,8200,8200,8200,0
20231110,154600,6899392290,8200,8200,8200,8200,0
20231110,154500,6899392290,8200,8200,8200,8200,0
20231110,154400,6899392290,8200,8200,8200,8200,0
20231110,154300,6899392290,8200,8200,8200,8200,0
20231110,154200,6899392290,8200,8200,8200,8200,0
20231110,154100,6899392290,8200,8200,8200,8200,0
20231110,154000,6899392290,8200,8200,8200,8200,0
20231110,153900,6899392290,8200,8200,8200,8200,0
20231110,153800,6899392290,8200,8200,8200,8200,0
20231110,153700,6899392290,8200,8200,8200,8200,0
20231110,153600,6899392290,8200,8200,8200,8200,0
20231110,153500,6899392290,8200,8200,8200,8200,0
20231110,153400,6899392290,8200,8200,8200,8200,0
20231110,153300,6899392290,8200,8200,8200,8200,0
20231110,153200,6899392290,8200,8200,8200,8200,0
20231110,153100,6899392290,8200,8200,8200,8200,0
20231110,153000,6899392290,8200,8200,8200,8200,48624
20231110,152900,6500675490,8270,8270,8270,8270,0
20231110,152800,6500675490,8270,8270,8270,8270,0
20231110,152700,6500675490,8270,8270,8270,8270,0
20231110,152600,6500675490,8270,8270,8270,8270,0
20231110,152500,6500675490,8270,8270,8270,8270,0
20231110,152400,6500675490,8270,8270,8270,8270,0
20231110,152300,6500675490,8270,8270,8270,8270,0
20231110,152200,6500675490,8270,8270,8270,8270,0
20231110,152100,6500675490,8270,8270,8270,8270,0
20231110,152000,6500675490,8270,8270,8270,8270,0
20231110,151900,6500675490,8270,8270,8290,8200,15645
20231110,151800,6371692360,8270,8320,8320,8250,10494
20231110,151700,6284794710,8300,8310,8320,8290,11308
20231110,151600,6190897400,8300,8320,8370,8300,8210
20231110,151500,6122550720,8340,8320,8350,8300,5190
20231110,151400,6079410370,8320,8370,8420,8320,5859
20231110,151300,6030428190,8370,8410,8430,8370,2211
20231110,151200,6011857140,8430,8460,8460,8360,6414
20231110,151100,5957927480,8450,8460,8500,8450,2749
20231110,151000,5934692430,8460,8460,8490,8460,2649
20231110,150900,5912276500,8460,8490,8520,8460,3204
20231110,150800,5885122390,8490,8560,8560,8490,2006
20231110,150700,5868051890,8500,8570,8600,8500,2783
20231110,150600,5844229230,8520,8560,8580,8520,2688
20231110,150500,5821221980,8550,8470,8550,8450,2388
20231110,150400,5800882020,8460,8490,8500,8460,5769
20231110,150300,5751999610,8480,8570,8570,8480,7921
20231110,150200,5684434800,8570,8570,8600,8560,2428
20231110,150100,5663594210,8580,8590,8590,8530,2337
20231110,150000,5643607080,8590,8690,8700,8590,4339
20231110,145900,5606066130,8700,8500,8700,8500,6987
20231110,145800,5545829430,8500,8500,8510,8460,2221
20231110,145700,5526962380,8500,8440,8500,8440,4277
20231110,145600,5490687990,8440,8330,8440,8330,2148
20231110,145500,5472614670,8320,8210,8320,8200,22325
20231110,145400,5288070400,8200,8290,8290,8200,5709
20231110,145300,5240975900,8290,8350,8350,8290,3386
20231110,145200,5212864770,8330,8370,8370,8330,5193
20231110,145100,5169448360,8370,8380,8380,8290,11065
20231110,145000,5077168530,8380,8370,8400,8370,4495
20231110,144900,5039471360,8370,8400,8400,8370,2903
20231110,144800,5015129560,8400,8440,8450,8400,13617
20231110,144700,4900601770,8440,8440,8450,8440,2766
20231110,144600,4877255630,8450,8470,8470,8450,2475
20231110,144500,4856329460,8470,8460,8470,8450,2450
20231110,144400,4835593380,8470,8470,8470,8460,4493
20231110,144300,4797564940,8470,8470,8480,8460,906
20231110,144200,4789892620,8470,8480,8480,8450,4721
20231110,144100,4749971650,8480,8480,8480,8470,3754
20231110,144000,4718140520,8480,8480,8490,8460,6964
20231110,143900,4659037020,8480,8450,8480,8450,5203
20231110,143800,4614948400,8460,8480,8480,8450,1218
20231110,143700,4604635810,8480,8430,8490,8430,2409
20231110,143600,4584219870,8490,8470,8490,8430,4751
20231110,143500,4543962580,8470,8480,8490,8400,4807
20231110,143400,4503386970,8490,8570,8570,8490,24068
20231110,143300,4298051450,8570,8590,8590,8570,2525
20231110,143200,4276399800,8600,8630,8630,8600,15628
20231110,143100,4141830020,8630,8650,8650,8620,2726
20231110,143000,4118285110,8650,8660,8660,8650,2608
20231110,142900,4095723730,8660,8660,8680,8660,942
20231110,142800,4087565480,8660,8680,8680,8660,6238
20231110,142700,4033475690,8680,8680,8690,8680,1184
20231110,142600,4023197570,8690,8700,8710,8690,4320
20231110,142500,3985619670,8700,8740,8740,8700,3179
20231110,142400,3957951080,8740,8710,8740,8710,2445
20231110,142300,3936652760,8710,8760,8760,8710,10101
20231110,142200,3848388880,8760,8790,8790,8760,5562
20231110,142100,3799591770,8790,8790,8800,8790,1104
20231110,142000,3789877600,8790,8800,8810,8790,989
20231110,141900,3781181130,8790,8800,8800,8790,928
20231110,141800,3773015610,8800,8810,8810,8800,2301
20231110,141700,3752766770,8810,8810,8810,8800,2995
20231110,141600,3726387680,8810,8810,8820,8810,1635
20231110,141500,3711983030,8810,8820,8820,8810,23
20231110,141400,3711780260,8820,8820,8820,8820,50
20231110,141300,3711339260,8820,8810,8820,8810,433
20231110,141200,3707522200,8800,8810,8820,8800,269
20231110,141100,3705152040,8810,8820,8830,8810,5405
20231110,141000,3657497550,8830,8820,8830,8820,253
20231110,140900,3655265290,8820,8820,8830,8820,538
20231110,140800,3650515220,8820,8830,8840,8820,325
20231110,140700,3647644760,8830,8830,8830,8820,675
20231110,140600,3641689500,8820,8830,8840,8820,1920
20231110,140500,3624732590,8820,8830,8830,8810,28
20231110,140400,3624485420,8810,8820,8830,8810,296
20231110,140300,3621873730,8810,8810,8820,8810,319
20231110,140200,3619062690,8810,8800,8820,8800,211
20231110,140100,3617203680,8810,8840,8840,8810,6589
20231110,140000,3559073930,8830,8840,8850,8830,1110
20231110,135900,3549261520,8830,8820,8840,8820,2340
20231110,135800,3528599840,8830,8830,8830,8820,339
20231110,135700,3525608430,8830,8830,8830,8830,8
20231110,135600,3525537790,8830,8830,8830,8830,2933
20231110,135500,3499639400,8830,8830,8840,8830,1551
20231110,135400,3485944060,8830,8830,8830,8830,1919
20231110,135300,3468999290,8830,8830,8830,8830,60
20231110,135200,3468469490,8850,8850,8850,8850,588
20231110,135100,3463265690,8850,8840,8850,8830,408
20231110,135000,3459656110,8840,8850,8850,8840,121
20231110,134900,3458586060,8840,8840,8840,8830,327
20231110,134800,3455695390,8840,8850,8860,8830,1593
20231110,134700,3441604780,8830,8820,8880,8820,5753
20231110,134600,3390679480,8820,8810,8820,8800,1965
20231110,134500,3373369620,8810,8810,8810,8810,1582
20231110,134400,3359432200,8810,8820,8820,8810,635
20231110,134300,3353832780,8820,8810,8820,8810,822
20231110,134200,3346590730,8810,8810,8810,8810,351
20231110,134100,3343498420,8810,8820,8830,8800,2637
20231110,134000,3320259100,8820,8830,8840,8820,706
20231110,133900,3314024830,8820,8830,8840,8820,523
20231110,133800,3309408740,8840,8820,8840,8820,585
20231110,133700,3304238740,8840,8830,8840,8830,101
20231110,133600,3303346900,8840,8840,8840,8840,11
20231110,133500,3303249660,8820,8840,8840,8820,991
20231110,133400,3294492170,8840,8840,8840,8840,0
20231110,133300,3294492170,8840,8830,8840,8830,110
20231110,133200,3293519820,8830,8830,8830,8820,248
20231110,133100,3291330020,8830,8830,8860,8830,64
20231110,133000,3290764870,8830,8820,8830,8820,74
20231110,132900,3290111460,8830,8830,8830,8820,262
20231110,132800,3287798300,8830,8830,8860,8830,105
20231110,132700,3286870430,8860,8830,8860,8830,391
20231110,132600,3283416830,8830,8810,8830,8810,9
20231110,132500,3283337440,8810,8810,8810,8810,110
20231110,132400,3282368340,8810,8820,8830,8810,979
20231110,132300,3273732050,8830,8820,8830,8820,111
20231110,132200,3272752920,8820,8810,8820,8800,306
20231110,132100,3270054540,8810,8790,8810,8790,442
20231110,132000,3266163260,8800,8810,8810,8780,4200
20231110,131900,3229219730,8810,8840,8840,8810,2042
20231110,131800,3211207280,8840,8880,8880,8840,9532
20231110,131700,3126687110,8890,8890,8900,8890,5190
20231110,131600,3080547190,8890,8890,8890,8880,308
20231110,131500,3077812090,8880,8880,8890,8880,888
20231110,131400,3069925490,8880,8880,8880,8880,443
20231110,131300,3065991650,8880,8870,8880,8870,9393
20231110,131200,2982588540,8880,8860,8880,8860,2147
20231110,131100,2963549760,8850,8850,8860,8850,674
20231110,131000,2957584750,8850,8850,8860,8850,208
20231110,130900,2955743940,8860,8860,8860,8860,746
20231110,130800,2949134380,8850,8840,8850,8840,459
20231110,130700,2945073770,8840,8840,8840,8840,406
20231110,130600,2941484730,8830,8830,8840,8830,521
20231110,130500,2936883260,8840,8840,8840,8830,800
20231110,130400,2929812770,8840,8840,8840,8840,391
20231110,130300,2926356330,8840,8840,8840,8840,104
20231110,130200,2925436970,8830,8840,8840,8830,503
20231110,130100,2920991750,8860,8860,8860,8840,759
20231110,130000,2914279650,8840,8870,8870,8820,787
20231110,125900,2907327380,8860,8830,8870,8830,4115
20231110,125800,2870963460,8830,8830,8830,8830,510
20231110,125700,2866460160,8830,8850,8850,8830,732
20231110,125600,2859993170,8840,8850,8850,8840,335
20231110,125500,2857031710,8860,8860,8860,8860,1512
20231110,125400,2843635390,8850,8850,8850,8840,2053
20231110,125300,2825480830,8850,8860,8860,8850,1309
20231110,125200,2813883230,8870,8870,8880,8870,194
20231110,125100,2812161380,8880,8860,8880,8860,3946
20231110,125000,2777173450,8850,8830,8850,8830,1756
20231110,124900,2761650750,8810,8810,8820,8810,3087
20231110,124800,2734451650,8810,8800,8810,8800,1006
20231110,124700,2725596830,8800,8800,8810,8800,1168
20231110,124600,2715318350,8800,8830,8830,8800,2412
20231110,124500,2694050160,8830,8830,8830,8830,66
20231110,124400,2693467380,8830,8840,8840,8830,2726
20231110,124300,2669373140,8840,8840,8840,8840,88
20231110,124200,2668595220,8840,8840,8840,8830,447
20231110,124100,2664643840,8840,8850,8850,8840,674
20231110,124000,2658681910,8840,8850,8850,8840,142
20231110,123900,2657425350,8850,8850,8850,8850,33
20231110,123800,2657133300,8850,8840,8850,8840,181
20231110,123700,2655531630,8840,8840,8840,8830,1734
20231110,123600,2640216070,8840,8840,8850,8840,159
20231110,123500,2638809070,8850,8850,8850,8840,695
20231110,123400,2632663370,8850,8850,8850,8840,745
20231110,123300,2626077330,8850,8850,8850,8840,1419
20231110,123200,2613519280,8850,8850,8850,8830,917
20231110,123100,2605416420,8850,8850,8850,8830,369
20231110,123000,2602157470,8840,8850,8850,8830,559
20231110,122900,2597216160,8860,8880,8880,8850,2904
20231110,122800,2571510070,8890,8890,8890,8880,1439
20231110,122700,2558731340,8890,8880,8890,8880,388
20231110,122600,2555282050,8880,8880,8890,8880,1792
20231110,122500,2539363300,8880,8890,8890,8850,726
20231110,122400,2532917110,8890,8850,8890,8850,3548
20231110,122300,2501451480,8850,8840,8850,8800,2143
20231110,122200,2482546280,8850,8840,8850,8840,1047
20231110,122100,2473284400,8840,8780,8840,8780,5548
20231110,122000,2424424590,8790,8780,8800,8780,2561
20231110,121900,2401929380,8790,8780,8790,8780,25
20231110,121800,2401709840,8780,8770,8780,8770,512
20231110,121700,2397214490,8770,8770,8770,8770,69
20231110,121600,2396609360,8760,8750,8770,8750,646
20231110,121500,2390955060,8750,8750,8750,8740,1105
20231110,121400,2381291260,8750,8740,8750,8730,606
20231110,121300,2375990760,8750,8750,8750,8730,515
20231110,121200,2371489610,8750,8730,8750,8730,535
20231110,121100,2366818360,8750,8740,8750,8740,460
20231110,121000,2362795400,8720,8740,8740,8720,1100
20231110,120900,2353191540,8740,8740,8740,8740,0
20231110,120800,2353191540,8740,8750,8750,8730,124
20231110,120700,2352107800,8740,8720,8740,8720,850
20231110,120600,2344685810,8720,8720,8720,8720,1020
20231110,120500,2335791410,8710,8710,8710,8710,101
20231110,120400,2334911700,8720,8720,8720,8720,295
20231110,120300,2332339300,8720,8720,8720,8720,233
20231110,120200,2330307540,8710,8700,8720,8700,2446
20231110,120100,2309008580,8700,8710,8710,8700,352
20231110,120000,2305944070,8710,8710,8710,8700,547
20231110,115900,2301181900,8710,8710,8720,8710,1044
20231110,115800,2292086220,8730,8730,8730,8730,1
20231110,115700,2292077490,8730,8710,8730,8710,178
20231110,115600,2290525910,8710,8730,8730,8710,157
20231110,115500,2289156160,8700,8750,8750,8700,1613
20231110,115400,2275093690,8730,8730,8730,8730,61
20231110,115300,2274561160,8730,8730,8750,8730,2382
20231110,115200,2253766260,8730,8740,8740,8730,1491
20231110,115100,2240745820,8740,8740,8740,8740,63
20231110,115000,2240195200,8720,8720,8720,8720,6
20231110,114900,2240142880,8700,8710,8710,8700,2600
20231110,114800,2217514490,8730,8730,8730,8710,854
20231110,114700,2210072400,8730,8730,8740,8730,227
20231110,114600,2208089090,8730,8730,8730,8730,0
20231110,114500,2208089090,8730,8730,8730,8730,550
20231110,114400,2203287590,8740,8750,8750,8740,126
20231110,114300,2202186340,8750,8740,8750,8740,342
20231110,114200,2199196370,8730,8730,8730,8730,840
20231110,114100,2191863170,8730,8750,8750,8730,221
20231110,114000,2189931560,8750,8750,8750,8750,151
20231110,113900,2188610310,8730,8730,8730,8730,580
20231110,113800,2183546910,8720,8750,8750,8720,12
20231110,113700,2183441970,8750,8730,8750,8730,368
20231110,113600,2180228370,8730,8750,8750,8730,1032
20231110,113500,2171218930,8750,8740,8750,8740,1294
20231110,113400,2159898180,8750,8740,8750,8740,18
20231110,113300,2159740780,8740,8740,8750,8740,212
20231110,113200,2157886260,8750,8740,8750,8710,60
20231110,113100,2157363250,8740,8740,8750,8740,33
20231110,113000,2157074520,8750,8710,8750,8710,267
20231110,112900,2154748910,8710,8710,8710,8710,50
20231110,112800,2154313410,8710,8720,8720,8710,265
20231110,112700,2152004620,8720,8720,8720,8720,37
20231110,112600,2151681980,8720,8720,8720,8720,12
20231110,112500,2151577340,8720,8730,8730,8700,5032
20231110,112400,2107769990,8740,8740,8740,8740,3
20231110,112300,2107743770,8750,8750,8760,8750,198
20231110,112200,2106011250,8740,8740,8740,8740,10
20231110,112100,2105923850,8740,8750,8750,8740,122
20231110,112000,2104857070,8760,8770,8770,8760,83
20231110,111900,2104129230,8740,8740,8740,8730,73
20231110,111800,2103491800,8740,8740,8740,8740,1
20231110,111700,2103483060,8740,8740,8740,8740,10
20231110,111600,2103395660,8770,8770,8770,8770,1
20231110,111500,2103386890,8770,8730,8770,8730,295
20231110,111400,2100808020,8750,8770,8770,8750,21
20231110,111300,2100623970,8780,8730,8780,8730,316
20231110,111200,2097858690,8790,8740,8790,8730,1290
20231110,111100,2086554800,8750,8680,8750,8680,2000
20231110,111000,2069136340,8660,8660,8660,8660,289
20231110,110900,2066633600,8670,8670,8670,8670,250
20231110,110800,2064466100,8670,8650,8680,8650,1206
20231110,110700,2054030460,8650,8650,8660,8650,2252
20231110,110600,2034550070,8650,8650,8650,8650,273
20231110,110500,2032188620,8650,8650,8650,8640,5121
20231110,110400,1987918400,8660,8660,8660,8660,32
20231110,110300,1987641280,8660,8670,8670,8660,695
20231110,110200,1981617710,8660,8660,8670,8660,547
20231110,110100,1976880560,8660,8660,8670,8650,1540
20231110,110000,1963555980,8670,8680,8680,8670,29
20231110,105900,1963304540,8680,8680,8680,8680,402
20231110,105800,1959815180,8660,8660,8660,8660,41
20231110,105700,1959460120,8660,8660,8680,8660,598
20231110,105600,1954275440,8660,8660,8660,8660,10
20231110,105500,1954188840,8690,8690,8690,8690,200
20231110,105400,1952450840,8690,8660,8690,8650,1002
20231110,105300,1943777160,8690,8660,8690,8650,80
20231110,105200,1943084240,8660,8660,8670,8660,1077
20231110,105100,1933757320,8660,8660,8660,8660,1893
20231110,105000,1917363940,8680,8660,8690,8660,109
20231110,104900,1916418810,8660,8690,8690,8660,1773
20231110,104800,1901040850,8680,8680,8680,8680,0
20231110,104700,1901040850,8680,8680,8690,8680,562
20231110,104600,1896162560,8680,8680,8680,8680,309
20231110,104500,1893480440,8680,8680,8680,8680,148
20231110,104400,1892195800,8680,8690,8690,8680,1759
20231110,104300,1876924090,8690,8710,8710,8690,1290
20231110,104200,1865699620,8730,8710,8730,8710,304
20231110,104100,1863047900,8710,8710,8710,8710,49
20231110,104000,1862621110,8710,8710,8720,8710,1526
20231110,103900,1849329350,8710,8710,8710,8710,192
20231110,103800,1847657030,8710,8710,8710,8680,1128
20231110,103700,1837849550,8720,8720,8720,8720,5
20231110,103600,1837805950,8680,8730,8730,8680,215
20231110,103500,1835939700,8730,8720,8730,8720,1983
20231110,103400,1818647450,8730,8690,8730,8690,1596
20231110,103300,1804763670,8680,8670,8680,8670,368
20231110,103200,1801571110,8650,8670,8670,8650,792
20231110,103100,1794716570,8670,8650,8670,8650,328
20231110,103000,1791877130,8650,8670,8670,8650,669
20231110,102900,1786082920,8660,8660,8660,8660,27
20231110,102800,1785849100,8670,8670,8670,8670,51
20231110,102700,1785406930,8650,8660,8660,8650,396
20231110,102600,1781979830,8650,8650,8650,8650,0
20231110,102500,1781979830,8650,8660,8660,8650,1373
20231110,102400,1770101490,8650,8650,8650,8650,50
20231110,102300,1769668990,8650,8650,8670,8650,554
20231110,102200,1764871870,8650,8650,8650,8650,320
20231110,102100,1762103870,8650,8650,8650,8650,1049
20231110,102000,1753030020,8660,8670,8670,8660,4278
20231110,101900,1715965190,8680,8690,8690,8670,565
20231110,101800,1711061010,8680,8690,8690,8680,812
20231110,101700,1704011960,8690,8690,8690,8670,212
20231110,101600,1702170090,8690,8690,8690,8680,2131
20231110,101500,1683663120,8690,8680,8700,8670,175
20231110,101400,1682142730,8690,8690,8690,8690,861
20231110,101300,1674660640,8700,8690,8700,8690,364
20231110,101200,1671497360,8680,8650,8680,8650,474
20231110,101100,1667386120,8650,8650,8660,8650,1813
20231110,101000,1651688630,8640,8640,8640,8640,1336
20231110,100900,1640145590,8640,8660,8660,8640,677
20231110,100800,1634293410,8650,8650,8660,8650,2130
20231110,100700,1615866860,8650,8660,8660,8650,500
20231110,100600,1611537070,8660,8660,8670,8660,340
20231110,100500,1608592650,8660,8650,8660,8650,445
20231110,100400,1604739950,8650,8660,8660,8650,2084
20231110,100300,1586700520,8680,8680,8680,8660,649
20231110,100200,1581079760,8660,8650,8660,8650,853
20231110,100100,1573695380,8660,8660,8660,8660,65
20231110,100000,1573132480,8650,8680,8680,8650,2044
20231110,095900,1555422460,8680,8690,8690,8680,1639
20231110,095800,1541195240,8690,8680,8690,8680,387
20231110,095700,1537834250,8680,8670,8680,8660,194
20231110,095600,1536152150,8670,8690,8690,8670,353
20231110,095500,1533091360,8670,8690,8690,8670,161
20231110,095400,1531694850,8670,8660,8690,8660,1608
20231110,095300,1517752660,8670,8660,8670,8660,150
20231110,095200,1516453480,8660,8650,8660,8650,299
20231110,095100,1513866830,8670,8670,8670,8650,17
20231110,095000,1513719460,8680,8680,8690,8650,653
20231110,094900,1508058940,8660,8670,8690,8660,140
20231110,094800,1506845680,8680,8690,8690,8680,386
20231110,094700,1503491590,8670,8650,8670,8650,678
20231110,094600,1497619250,8650,8630,8650,8630,828
20231110,094500,1490469150,8630,8640,8640,8620,838
20231110,094400,1483239480,8640,8650,8660,8640,1134
20231110,094300,1473437540,8650,8660,8670,8650,4408
20231110,094200,1435299800,8660,8700,8700,8660,3697
20231110,094100,1403212160,8710,8710,8710,8690,271
20231110,094000,1400853950,8710,8680,8710,8680,418
20231110,093900,1397220290,8680,8690,8690,8680,1445
20231110,093800,1384677210,8690,8700,8700,8690,680
20231110,093700,1378765760,8710,8720,8730,8680,9764
20231110,093600,1293839500,8730,8730,8730,8710,2472
20231110,093500,1272278390,8730,8720,8740,8720,476
20231110,093400,1268126670,8730,8770,8770,8730,2427
20231110,093300,1246910560,8770,8750,8780,8750,4415
20231110,093200,1208227840,8750,8760,8780,8750,2923
20231110,093100,1182603350,8770,8770,8770,8750,1233
20231110,093000,1171808050,8770,8820,8840,8770,2767
20231110,092900,1147467520,8820,8820,8830,8820,1583
20231110,092800,1133504960,8830,8840,8870,8830,3085
20231110,092700,1106232470,8860,8860,8860,8830,1366
20231110,092600,1094155360,8860,8900,8910,8810,5226
20231110,092500,1047815240,8900,8900,8900,8880,2700
20231110,092400,1023804170,8900,8860,8920,8860,9446
20231110,092300,939875120,8860,8790,8860,8780,4884
20231110,092200,896821490,8770,8740,8780,8740,2072
20231110,092100,878667360,8740,8730,8760,8730,1681
20231110,092000,863947920,8730,8730,8730,8710,4739
20231110,091900,822642610,8730,8760,8780,8720,1592
20231110,091800,808735290,8780,8790,8790,8750,690
20231110,091700,802676200,8790,8780,8790,8770,3208
20231110,091600,774511900,8770,8710,8770,8710,3348
20231110,091500,745247310,8720,8720,8730,8700,1375
20231110,091400,733262270,8720,8700,8720,8690,2111
20231110,091300,714894530,8700,8700,8700,8680,2847
20231110,091200,690154550,8700,8720,8720,8700,835
20231110,091100,682880960,8710,8720,8740,8690,553
20231110,091000,678069110,8690,8720,8720,8690,1309
20231110,090900,666678020,8700,8750,8750,8690,3195
20231110,090800,638788060,8760,8790,8800,8760,2036
20231110,090700,620906620,8770,8660,8770,8660,7849
20231110,090600,552388560,8730,8760,8760,8530,12417
20231110,090500,444974970,8760,8720,8760,8720,3200
20231110,090400,417018520,8720,8790,8810,8720,5289
20231110,090300,370603490,8760,8680,8790,8680,6734
20231110,090200,311595520,8640,8530,8680,8510,11852
20231110,090100,210068960,8570,8740,8740,8530,11402
20231110,090000,111602820,8740,8730,8790,8710,12613