KissMeData/316140/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,210300,10955520800,12320,12320,12320,12320,54265
20231110,210200,10955520800,12320,12320,12320,12320,0
20231110,210100,10955520800,12320,12320,12320,12320,0
20231110,210000,10955520800,12320,12320,12320,12320,0
20231110,205900,10955520800,12320,12320,12320,12320,0
20231110,205800,10955520800,12320,12320,12320,12320,0
20231110,205700,10955520800,12320,12320,12320,12320,0
20231110,205600,10955520800,12320,12320,12320,12320,0
20231110,205500,10955520800,12320,12320,12320,12320,0
20231110,205400,10955520800,12320,12320,12320,12320,0
20231110,205300,10955520800,12320,12320,12320,12320,0
20231110,205200,10955520800,12320,12320,12320,12320,0
20231110,205100,10955520800,12320,12320,12320,12320,0
20231110,205000,10955520800,12320,12320,12320,12320,0
20231110,204900,10955520800,12320,12320,12320,12320,0
20231110,204800,10955520800,12320,12320,12320,12320,0
20231110,204700,10955520800,12320,12320,12320,12320,0
20231110,204600,10955520800,12320,12320,12320,12320,0
20231110,204500,10955520800,12320,12320,12320,12320,0
20231110,204400,10955520800,12320,12320,12320,12320,0
20231110,204300,10955520800,12320,12320,12320,12320,0
20231110,204200,10955520800,12320,12320,12320,12320,0
20231110,204100,10955520800,12320,12320,12320,12320,0
20231110,204000,10955520800,12320,12320,12320,12320,0
20231110,203900,10955520800,12320,12320,12320,12320,0
20231110,203800,10955520800,12320,12320,12320,12320,0
20231110,203700,10955520800,12320,12320,12320,12320,0
20231110,203600,10955520800,12320,12320,12320,12320,0
20231110,203500,10955520800,12320,12320,12320,12320,0
20231110,203400,10955520800,12320,12320,12320,12320,0
20231110,203300,10955520800,12320,12320,12320,12320,54265
20231110,203200,10955520800,12320,12320,12320,12320,0
20231110,203100,10955520800,12320,12320,12320,12320,0
20231110,203000,10955520800,12320,12320,12320,12320,0
20231110,202900,10955520800,12320,12320,12320,12320,0
20231110,202800,10955520800,12320,12320,12320,12320,0
20231110,202700,10955520800,12320,12320,12320,12320,0
20231110,202600,10955520800,12320,12320,12320,12320,0
20231110,202500,10955520800,12320,12320,12320,12320,0
20231110,202400,10955520800,12320,12320,12320,12320,0
20231110,202300,10955520800,12320,12320,12320,12320,0
20231110,202200,10955520800,12320,12320,12320,12320,0
20231110,202100,10955520800,12320,12320,12320,12320,0
20231110,202000,10955520800,12320,12320,12320,12320,0
20231110,201900,10955520800,12320,12320,12320,12320,0
20231110,201800,10955520800,12320,12320,12320,12320,0
20231110,201700,10955520800,12320,12320,12320,12320,0
20231110,201600,10955520800,12320,12320,12320,12320,0
20231110,201500,10955520800,12320,12320,12320,12320,0
20231110,201400,10955520800,12320,12320,12320,12320,0
20231110,201300,10955520800,12320,12320,12320,12320,0
20231110,201200,10955520800,12320,12320,12320,12320,0
20231110,201100,10955520800,12320,12320,12320,12320,0
20231110,201000,10955520800,12320,12320,12320,12320,0
20231110,200900,10955520800,12320,12320,12320,12320,0
20231110,200800,10955520800,12320,12320,12320,12320,0
20231110,200700,10955520800,12320,12320,12320,12320,0
20231110,200600,10955520800,12320,12320,12320,12320,0
20231110,200500,10955520800,12320,12320,12320,12320,0
20231110,200400,10955520800,12320,12320,12320,12320,0
20231110,200300,10955520800,12320,12320,12320,12320,54265
20231110,200200,10955520800,12320,12320,12320,12320,0
20231110,200100,10955520800,12320,12320,12320,12320,0
20231110,200000,10955520800,12320,12320,12320,12320,0
20231110,195900,10955520800,12320,12320,12320,12320,0
20231110,195800,10955520800,12320,12320,12320,12320,0
20231110,195700,10955520800,12320,12320,12320,12320,0
20231110,195600,10955520800,12320,12320,12320,12320,0
20231110,195500,10955520800,12320,12320,12320,12320,0
20231110,195400,10955520800,12320,12320,12320,12320,0
20231110,195300,10955520800,12320,12320,12320,12320,0
20231110,195200,10955520800,12320,12320,12320,12320,0
20231110,195100,10955520800,12320,12320,12320,12320,0
20231110,195000,10955520800,12320,12320,12320,12320,0
20231110,194900,10955520800,12320,12320,12320,12320,0
20231110,194800,10955520800,12320,12320,12320,12320,0
20231110,194700,10955520800,12320,12320,12320,12320,0
20231110,194600,10955520800,12320,12320,12320,12320,0
20231110,194500,10955520800,12320,12320,12320,12320,0
20231110,194400,10955520800,12320,12320,12320,12320,0
20231110,194300,10955520800,12320,12320,12320,12320,0
20231110,194200,10955520800,12320,12320,12320,12320,0
20231110,194100,10955520800,12320,12320,12320,12320,0
20231110,194000,10955520800,12320,12320,12320,12320,0
20231110,193900,10955520800,12320,12320,12320,12320,0
20231110,193800,10955520800,12320,12320,12320,12320,0
20231110,193700,10955520800,12320,12320,12320,12320,0
20231110,193600,10955520800,12320,12320,12320,12320,0
20231110,193500,10955520800,12320,12320,12320,12320,0
20231110,193400,10955520800,12320,12320,12320,12320,0
20231110,193300,10955520800,12320,12320,12320,12320,54265
20231110,193200,10955520800,12320,12320,12320,12320,0
20231110,193100,10955520800,12320,12320,12320,12320,0
20231110,193000,10955520800,12320,12320,12320,12320,0
20231110,192900,10955520800,12320,12320,12320,12320,0
20231110,192800,10955520800,12320,12320,12320,12320,0
20231110,192700,10955520800,12320,12320,12320,12320,0
20231110,192600,10955520800,12320,12320,12320,12320,0
20231110,192500,10955520800,12320,12320,12320,12320,0
20231110,192400,10955520800,12320,12320,12320,12320,0
20231110,192300,10955520800,12320,12320,12320,12320,0
20231110,192200,10955520800,12320,12320,12320,12320,0
20231110,192100,10955520800,12320,12320,12320,12320,0
20231110,192000,10955520800,12320,12320,12320,12320,0
20231110,191900,10955520800,12320,12320,12320,12320,0
20231110,191800,10955520800,12320,12320,12320,12320,0
20231110,191700,10955520800,12320,12320,12320,12320,0
20231110,191600,10955520800,12320,12320,12320,12320,0
20231110,191500,10955520800,12320,12320,12320,12320,0
20231110,191400,10955520800,12320,12320,12320,12320,0
20231110,191300,10955520800,12320,12320,12320,12320,0
20231110,191200,10955520800,12320,12320,12320,12320,0
20231110,191100,10955520800,12320,12320,12320,12320,0
20231110,191000,10955520800,12320,12320,12320,12320,0
20231110,190900,10955520800,12320,12320,12320,12320,0
20231110,190800,10955520800,12320,12320,12320,12320,0
20231110,190700,10955520800,12320,12320,12320,12320,0
20231110,190600,10955520800,12320,12320,12320,12320,0
20231110,190500,10955520800,12320,12320,12320,12320,0
20231110,190400,10955520800,12320,12320,12320,12320,0
20231110,190300,10955520800,12320,12320,12320,12320,54265
20231110,190200,10955520800,12320,12320,12320,12320,0
20231110,190100,10955520800,12320,12320,12320,12320,0
20231110,190000,10955520800,12320,12320,12320,12320,0
20231110,185900,10955520800,12320,12320,12320,12320,0
20231110,185800,10955520800,12320,12320,12320,12320,0
20231110,185700,10955520800,12320,12320,12320,12320,0
20231110,185600,10955520800,12320,12320,12320,12320,0
20231110,185500,10955520800,12320,12320,12320,12320,0
20231110,185400,10955520800,12320,12320,12320,12320,0
20231110,185300,10955520800,12320,12320,12320,12320,0
20231110,185200,10955520800,12320,12320,12320,12320,0
20231110,185100,10955520800,12320,12320,12320,12320,0
20231110,185000,10955520800,12320,12320,12320,12320,0
20231110,184900,10955520800,12320,12320,12320,12320,0
20231110,184800,10955520800,12320,12320,12320,12320,0
20231110,184700,10955520800,12320,12320,12320,12320,0
20231110,184600,10955520800,12320,12320,12320,12320,0
20231110,184500,10955520800,12320,12320,12320,12320,0
20231110,184400,10955520800,12320,12320,12320,12320,0
20231110,184300,10955520800,12320,12320,12320,12320,0
20231110,184200,10955520800,12320,12320,12320,12320,0
20231110,184100,10955520800,12320,12320,12320,12320,0
20231110,184000,10955520800,12320,12320,12320,12320,0
20231110,183900,10955520800,12320,12320,12320,12320,0
20231110,183800,10955520800,12320,12320,12320,12320,0
20231110,183700,10955520800,12320,12320,12320,12320,0
20231110,183600,10955520800,12320,12320,12320,12320,0
20231110,183500,10955520800,12320,12320,12320,12320,0
20231110,183400,10955520800,12320,12320,12320,12320,0
20231110,183300,10955520800,12320,12320,12320,12320,54265
20231110,183200,10955520800,12320,12320,12320,12320,0
20231110,183100,10955520800,12320,12320,12320,12320,0
20231110,183000,10955520800,12320,12320,12320,12320,0
20231110,182900,10955520800,12320,12320,12320,12320,0
20231110,182800,10955520800,12320,12320,12320,12320,0
20231110,182700,10955520800,12320,12320,12320,12320,0
20231110,182600,10955520800,12320,12320,12320,12320,0
20231110,182500,10955520800,12320,12320,12320,12320,0
20231110,182400,10955520800,12320,12320,12320,12320,0
20231110,182300,10955520800,12320,12320,12320,12320,0
20231110,182200,10955520800,12320,12320,12320,12320,0
20231110,182100,10955520800,12320,12320,12320,12320,0
20231110,182000,10955520800,12320,12320,12320,12320,0
20231110,181900,10955520800,12320,12320,12320,12320,0
20231110,181800,10955520800,12320,12320,12320,12320,0
20231110,181700,10955520800,12320,12320,12320,12320,0
20231110,181600,10955520800,12320,12320,12320,12320,0
20231110,181500,10955520800,12320,12320,12320,12320,0
20231110,181400,10955520800,12320,12320,12320,12320,0
20231110,181300,10955520800,12320,12320,12320,12320,0
20231110,181200,10955520800,12320,12320,12320,12320,0
20231110,181100,10955520800,12320,12320,12320,12320,0
20231110,181000,10955520800,12320,12320,12320,12320,0
20231110,180900,10955520800,12320,12320,12320,12320,0
20231110,180800,10955520800,12320,12320,12320,12320,0
20231110,180700,10955520800,12320,12320,12320,12320,0
20231110,180600,10955520800,12320,12320,12320,12320,0
20231110,180500,10955520800,12320,12320,12320,12320,0
20231110,180400,10955520800,12320,12320,12320,12320,0
20231110,180300,10955520800,12320,12320,12320,12320,54265
20231110,180200,10955520800,12320,12320,12320,12320,0
20231110,180100,10955520800,12320,12320,12320,12320,0
20231110,180000,10955520800,12320,12320,12320,12320,0
20231110,175900,10955520800,12320,12320,12320,12320,0
20231110,175800,10955520800,12320,12320,12320,12320,0
20231110,175700,10955520800,12320,12320,12320,12320,0
20231110,175600,10955520800,12320,12320,12320,12320,0
20231110,175500,10955520800,12320,12320,12320,12320,0
20231110,175400,10955520800,12320,12320,12320,12320,0
20231110,175300,10955520800,12320,12320,12320,12320,0
20231110,175200,10955520800,12320,12320,12320,12320,0
20231110,175100,10955520800,12320,12320,12320,12320,0
20231110,175000,10955520800,12320,12320,12320,12320,0
20231110,174900,10955520800,12320,12320,12320,12320,0
20231110,174800,10955520800,12320,12320,12320,12320,0
20231110,174700,10955520800,12320,12320,12320,12320,0
20231110,174600,10955520800,12320,12320,12320,12320,0
20231110,174500,10955520800,12320,12320,12320,12320,0
20231110,174400,10955520800,12320,12320,12320,12320,0
20231110,174300,10955520800,12320,12320,12320,12320,0
20231110,174200,10955520800,12320,12320,12320,12320,0
20231110,174100,10955520800,12320,12320,12320,12320,0
20231110,174000,10955520800,12320,12320,12320,12320,0
20231110,173900,10955520800,12320,12320,12320,12320,0
20231110,173800,10955520800,12320,12320,12320,12320,0
20231110,173700,10955520800,12320,12320,12320,12320,0
20231110,173600,10955520800,12320,12320,12320,12320,0
20231110,173500,10955520800,12320,12320,12320,12320,0
20231110,173400,10955520800,12320,12320,12320,12320,0
20231110,173300,10955520800,12320,12320,12320,12320,54265
20231110,173200,10955520800,12320,12320,12320,12320,0
20231110,173100,10955520800,12320,12320,12320,12320,0
20231110,173000,10955520800,12320,12320,12320,12320,0
20231110,172900,10955520800,12320,12320,12320,12320,0
20231110,172800,10955520800,12320,12320,12320,12320,0
20231110,172700,10955520800,12320,12320,12320,12320,0
20231110,172600,10955520800,12320,12320,12320,12320,0
20231110,172500,10955520800,12320,12320,12320,12320,0
20231110,172400,10955520800,12320,12320,12320,12320,0
20231110,172300,10955520800,12320,12320,12320,12320,0
20231110,172200,10955520800,12320,12320,12320,12320,0
20231110,172100,10955520800,12320,12320,12320,12320,0
20231110,172000,10955520800,12320,12320,12320,12320,0
20231110,171900,10955520800,12320,12320,12320,12320,0
20231110,171800,10955520800,12320,12320,12320,12320,0
20231110,171700,10955520800,12320,12320,12320,12320,0
20231110,171600,10955520800,12320,12320,12320,12320,0
20231110,171500,10955520800,12320,12320,12320,12320,0
20231110,171400,10955520800,12320,12320,12320,12320,0
20231110,171300,10955520800,12320,12320,12320,12320,0
20231110,171200,10955520800,12320,12320,12320,12320,0
20231110,171100,10955520800,12320,12320,12320,12320,0
20231110,171000,10955520800,12320,12320,12320,12320,0
20231110,170900,10955520800,12320,12320,12320,12320,0
20231110,170800,10955520800,12320,12320,12320,12320,0
20231110,170700,10955520800,12320,12320,12320,12320,0
20231110,170600,10955520800,12320,12320,12320,12320,0
20231110,170500,10955520800,12320,12320,12320,12320,0
20231110,170400,10955520800,12320,12320,12320,12320,0
20231110,170300,10955520800,12320,12320,12320,12320,54265
20231110,170200,10955520800,12320,12320,12320,12320,0
20231110,170100,10955520800,12320,12320,12320,12320,0
20231110,170000,10955520800,12320,12320,12320,12320,0
20231110,165900,10955520800,12320,12320,12320,12320,0
20231110,165800,10955520800,12320,12320,12320,12320,0
20231110,165700,10955520800,12320,12320,12320,12320,0
20231110,165600,10955520800,12320,12320,12320,12320,0
20231110,165500,10955520800,12320,12320,12320,12320,0
20231110,165400,10955520800,12320,12320,12320,12320,0
20231110,165300,10955520800,12320,12320,12320,12320,0
20231110,165200,10955520800,12320,12320,12320,12320,0
20231110,165100,10955520800,12320,12320,12320,12320,0
20231110,165000,10955520800,12320,12320,12320,12320,0
20231110,164900,10955520800,12320,12320,12320,12320,0
20231110,164800,10955520800,12320,12320,12320,12320,0
20231110,164700,10955520800,12320,12320,12320,12320,0
20231110,164600,10955520800,12320,12320,12320,12320,0
20231110,164500,10955520800,12320,12320,12320,12320,0
20231110,164400,10955520800,12320,12320,12320,12320,0
20231110,164300,10955520800,12320,12320,12320,12320,0
20231110,164200,10955520800,12320,12320,12320,12320,0
20231110,164100,10955520800,12320,12320,12320,12320,0
20231110,164000,10955520800,12320,12320,12320,12320,0
20231110,163900,10955520800,12320,12320,12320,12320,0
20231110,163800,10955520800,12320,12320,12320,12320,0
20231110,163700,10955520800,12320,12320,12320,12320,0
20231110,163600,10955520800,12320,12320,12320,12320,0
20231110,163500,10955520800,12320,12320,12320,12320,0
20231110,163400,10955520800,12320,12320,12320,12320,0
20231110,163300,10955520800,12320,12320,12320,12320,54265
20231110,163200,10955520800,12320,12320,12320,12320,0
20231110,163100,10955520800,12320,12320,12320,12320,0
20231110,163000,10955520800,12320,12320,12320,12320,0
20231110,162900,10955520800,12320,12320,12320,12320,0
20231110,162800,10955520800,12320,12320,12320,12320,0
20231110,162700,10955520800,12320,12320,12320,12320,0
20231110,162600,10955520800,12320,12320,12320,12320,0
20231110,162500,10955520800,12320,12320,12320,12320,0
20231110,162400,10955520800,12320,12320,12320,12320,0
20231110,162300,10955520800,12320,12320,12320,12320,0
20231110,162200,10955520800,12320,12320,12320,12320,0
20231110,162100,10955520800,12320,12320,12320,12320,0
20231110,162000,10955520800,12320,12320,12320,12320,0
20231110,161900,10955520800,12320,12320,12320,12320,0
20231110,161800,10955520800,12320,12320,12320,12320,0
20231110,161700,10955520800,12320,12320,12320,12320,0
20231110,161600,10955520800,12320,12320,12320,12320,0
20231110,161500,10955520800,12320,12320,12320,12320,0
20231110,161400,10955520800,12320,12320,12320,12320,0
20231110,161300,10955520800,12320,12320,12320,12320,0
20231110,161200,10955520800,12320,12320,12320,12320,0
20231110,161100,10955520800,12320,12320,12320,12320,0
20231110,161000,10955520800,12320,12320,12320,12320,0
20231110,160900,10955520800,12320,12320,12320,12320,0
20231110,160800,10955520800,12320,12320,12320,12320,0
20231110,160700,10955520800,12320,12320,12320,12320,0
20231110,160600,10955520800,12320,12320,12320,12320,0
20231110,160500,10955520800,12320,12320,12320,12320,0
20231110,160400,10955520800,12320,12320,12320,12320,0
20231110,160300,10955520800,12320,12320,12320,12320,54265
20231110,160200,10955520800,12320,12320,12320,12320,0
20231110,160100,10955520800,12320,12320,12320,12320,0
20231110,160000,10955520800,12320,12320,12320,12320,0
20231110,155900,10955520800,12320,12320,12320,12320,0
20231110,155800,10955520800,12320,12320,12320,12320,0
20231110,155700,10955520800,12320,12320,12320,12320,0
20231110,155600,10955520800,12320,12320,12320,12320,0
20231110,155500,10955520800,12320,12320,12320,12320,0
20231110,155400,10955520800,12320,12320,12320,12320,0
20231110,155300,10955520800,12320,12320,12320,12320,0
20231110,155200,10955520800,12320,12320,12320,12320,0
20231110,155100,10955520800,12320,12320,12320,12320,0
20231110,155000,10955520800,12320,12320,12320,12320,0
20231110,154900,10955520800,12320,12320,12320,12320,0
20231110,154800,10955520800,12320,12320,12320,12320,0
20231110,154700,10955520800,12320,12320,12320,12320,0
20231110,154600,10955520800,12320,12320,12320,12320,0
20231110,154500,10955520800,12320,12320,12320,12320,0
20231110,154400,10955520800,12320,12320,12320,12320,0
20231110,154300,10955520800,12320,12320,12320,12320,0
20231110,154200,10955520800,12320,12320,12320,12320,0
20231110,154100,10955520800,12320,12320,12320,12320,0
20231110,154000,10955520800,12320,12320,12320,12320,0
20231110,153900,10955520800,12320,12320,12320,12320,0
20231110,153800,10955520800,12320,12320,12320,12320,0
20231110,153700,10955520800,12320,12320,12320,12320,0
20231110,153600,10955520800,12320,12320,12320,12320,0
20231110,153500,10955520800,12320,12320,12320,12320,0
20231110,153400,10955520800,12320,12320,12320,12320,0
20231110,153300,10955520800,12320,12320,12320,12320,54265
20231110,153200,10955520800,12320,12320,12320,12320,0
20231110,153100,10955520800,12320,12320,12320,12320,0
20231110,153000,10955520800,12320,12320,12320,12320,54265
20231110,152900,10286976000,12320,12320,12320,12320,0
20231110,152800,10286976000,12320,12320,12320,12320,0
20231110,152700,10286976000,12320,12320,12320,12320,0
20231110,152600,10286976000,12320,12320,12320,12320,0
20231110,152500,10286976000,12320,12320,12320,12320,0
20231110,152400,10286976000,12320,12320,12320,12320,0
20231110,152300,10286976000,12320,12320,12320,12320,0
20231110,152200,10286976000,12320,12320,12320,12320,0
20231110,152100,10286976000,12320,12320,12320,12320,0
20231110,152000,10286976000,12320,12320,12320,12320,0
20231110,151900,10286976000,12320,12320,12320,12310,1069
20231110,151800,10273807100,12320,12310,12320,12310,905
20231110,151700,10262658570,12310,12300,12320,12300,1472
20231110,151600,10244524480,12310,12300,12320,12300,2711
20231110,151500,10211157680,12320,12310,12320,12310,3026
20231110,151400,10173902260,12320,12310,12320,12310,2628
20231110,151300,10141540270,12310,12310,12320,12310,1964
20231110,151200,10117351940,12310,12320,12320,12310,2735
20231110,151100,10083669380,12310,12320,12320,12310,3144
20231110,151000,10044955640,12310,12310,12320,12310,1515
20231110,150900,10026292150,12320,12320,12320,12310,1516
20231110,150800,10007616000,12310,12320,12320,12310,2038
20231110,150700,9982513840,12320,12320,12320,12310,5125
20231110,150600,9919414530,12310,12320,12320,12310,1539
20231110,150500,9900458360,12310,12310,12320,12300,3631
20231110,150400,9855771490,12300,12300,12310,12300,1126
20231110,150300,9841913170,12300,12310,12310,12300,1911
20231110,150200,9818389410,12300,12310,12310,12300,3216
20231110,150100,9778801460,12310,12310,12310,12300,10503
20231110,150000,9649516880,12300,12310,12310,12300,1555
20231110,145900,9630375780,12310,12310,12310,12300,1248
20231110,145800,9615013900,12310,12310,12310,12300,1728
20231110,145700,9593743260,12310,12310,12310,12300,2217
20231110,145600,9566459400,12300,12310,12310,12300,1255
20231110,145500,9551011450,12310,12310,12310,12300,1462
20231110,145400,9533014330,12300,12310,12310,12300,1032
20231110,145300,9520311830,12300,12310,12310,12300,794
20231110,145200,9510537790,12310,12310,12310,12300,754
20231110,145100,9501256690,12310,12310,12310,12300,1274
20231110,145000,9485574440,12300,12310,12320,12300,13555
20231110,144900,9318711170,12300,12310,12310,12300,719
20231110,144800,9309860380,12300,12300,12310,12300,646
20231110,144700,9301908620,12310,12300,12310,12300,1025
20231110,144600,9289291820,12310,12310,12310,12300,4143
20231110,144500,9238291630,12310,12300,12310,12300,821
20231110,144400,9228185530,12310,12310,12310,12300,588
20231110,144300,9220948220,12300,12310,12310,12300,248
20231110,144200,9217895520,12300,12300,12310,12300,3958
20231110,144100,9169204730,12300,12310,12310,12300,873
20231110,144000,9158458150,12310,12310,12310,12300,1793
20231110,143900,9136386480,12310,12310,12310,12300,793
20231110,143800,9126624850,12300,12310,12310,12300,413
20231110,143700,9121541210,12310,12310,12310,12300,818
20231110,143600,9111471730,12300,12300,12310,12300,1657
20231110,143500,9091084200,12310,12310,12310,12300,1975
20231110,143400,9066772410,12300,12310,12310,12300,6716
20231110,143300,8984098550,12300,12300,12310,12300,726
20231110,143200,8975162500,12310,12310,12310,12300,740
20231110,143100,8966053940,12310,12310,12310,12300,549
20231110,143000,8959296650,12300,12300,12310,12300,2664
20231110,142900,8926502910,12300,12310,12310,12300,577
20231110,142800,8919400950,12310,12310,12310,12300,490
20231110,142700,8913369160,12310,12310,12310,12300,966
20231110,142600,8901477800,12310,12310,12310,12300,791
20231110,142500,8891741010,12300,12310,12310,12300,667
20231110,142400,8883531080,12310,12310,12310,12300,534
20231110,142300,8876958740,12310,12300,12310,12300,905
20231110,142200,8865820650,12310,12310,12310,12300,1364
20231110,142100,8849033730,12300,12310,12310,12300,1280
20231110,142000,8833278080,12310,12300,12310,12300,869
20231110,141900,8822581050,12310,12310,12310,12300,667
20231110,141800,8814371580,12310,12300,12310,12300,387
20231110,141700,8809607710,12310,12300,12310,12300,568
20231110,141600,8802615740,12310,12310,12320,12300,1433
20231110,141500,8784974150,12320,12310,12320,12310,295
20231110,141400,8781339820,12320,12310,12320,12310,577
20231110,141300,8774232180,12320,12320,12320,12310,275
20231110,141200,8770844490,12320,12310,12320,12310,1291
20231110,141100,8754949030,12310,12310,12310,12310,6128
20231110,141000,8679513350,12310,12310,12310,12300,360
20231110,140900,8675082140,12310,12310,12310,12300,561
20231110,140800,8668177230,12310,12310,12320,12310,8098
20231110,140700,8568489470,12310,12310,12310,12300,929
20231110,140600,8557054800,12310,12300,12310,12300,535
20231110,140500,8550469750,12310,12300,12310,12300,396
20231110,140400,8545595490,12310,12300,12310,12300,4677
20231110,140300,8488063390,12310,12310,12310,12310,454
20231110,140200,8482474650,12310,12310,12310,12300,698
20231110,140100,8473883210,12310,12310,12310,12310,629
20231110,140000,8466140220,12310,12300,12310,12300,461
20231110,135900,8460467810,12310,12310,12310,12300,812
20231110,135800,8450472410,12310,12300,12310,12300,510
20231110,135700,8444195090,12310,12300,12310,12300,740
20231110,135600,8435086140,12310,12300,12310,12300,256
20231110,135500,8431935720,12300,12310,12310,12300,967
20231110,135400,8420035590,12310,12310,12310,12300,1051
20231110,135300,8407098070,12310,12310,12310,12300,330
20231110,135200,8403035780,12310,12310,12310,12300,573
20231110,135100,8395983040,12310,12310,12310,12300,443
20231110,135000,8390530110,12310,12310,12310,12300,1208
20231110,134900,8375663380,12300,12310,12320,12300,5834
20231110,134800,8303844290,12310,12300,12310,12300,841
20231110,134700,8293492760,12310,12310,12310,12300,491
20231110,134600,8287448580,12310,12310,12310,12310,445
20231110,134500,8281970630,12300,12310,12310,12300,527
20231110,134400,8275484500,12300,12310,12310,12300,3307
20231110,134300,8234805260,12310,12310,12310,12300,4503
20231110,134200,8179373350,12310,12310,12310,12300,948
20231110,134100,8167703480,12300,12300,12310,12300,499
20231110,134000,8161561950,12300,12300,12310,12300,373
20231110,133900,8156971520,12310,12310,12310,12300,588
20231110,133800,8149733360,12310,12310,12310,12300,340
20231110,133700,8145548390,12300,12300,12310,12290,7301
20231110,133600,8055755610,12300,12300,12300,12290,1944
20231110,133500,8031845350,12290,12300,12300,12290,407
20231110,133400,8026839600,12290,12300,12300,12290,426
20231110,133300,8021599820,12300,12300,12300,12290,1462
20231110,133200,8003617240,12300,12300,12300,12290,423
20231110,133100,7998414730,12300,12300,12300,12290,2061
20231110,133000,7973064450,12300,12290,12300,12290,142
20231110,132900,7971317930,12300,12290,12300,12290,1734
20231110,132800,7950004050,12300,12300,12300,12290,571
20231110,132700,7942982300,12300,12300,12300,12290,315
20231110,132600,7939107820,12300,12290,12300,12290,391
20231110,132500,7934299760,12300,12290,12300,12290,486
20231110,132400,7928321970,12300,12300,12300,12290,511
20231110,132300,7922037800,12290,12300,12300,12290,266
20231110,132200,7918766020,12290,12290,12300,12290,393
20231110,132100,7913933250,12300,12300,12300,12290,6362
20231110,132000,7835680670,12300,12300,12300,12290,245
20231110,131900,7832667310,12300,12300,12300,12290,521
20231110,131800,7826260390,12290,12300,12300,12290,267
20231110,131700,7822976500,12300,12300,12300,12290,744
20231110,131600,7813825320,12300,12300,12300,12290,832
20231110,131500,7803592850,12300,12300,12300,12290,483
20231110,131400,7797651960,12300,12290,12300,12290,108
20231110,131300,7796323580,12300,12300,12300,12290,3241
20231110,131200,7756482990,12300,12300,12300,12290,361
20231110,131100,7752042710,12300,12300,12300,12290,778
20231110,131000,7742475610,12300,12300,12300,12290,356
20231110,130900,7738097970,12300,12290,12300,12290,338
20231110,130800,7733941630,12300,12300,12300,12290,408
20231110,130700,7728923260,12290,12300,12300,12290,624
20231110,130600,7721249430,12290,12300,12300,12290,225
20231110,130500,7718482170,12300,12300,12300,12290,510
20231110,130400,7712210090,12300,12300,12300,12290,274
20231110,130300,7708839910,12290,12300,12300,12290,303
20231110,130200,7705113290,12300,12290,12300,12290,425
20231110,130100,7699886740,12300,12290,12300,12290,167
20231110,130000,7697833730,12290,12290,12290,12280,94
20231110,125900,7696678850,12290,12290,12300,12290,998
20231110,125800,7684411210,12300,12280,12300,12280,86
20231110,125700,7683353770,12290,12290,12290,12290,624
20231110,125600,7675684810,12290,12290,12290,12280,185
20231110,125500,7673411290,12290,12290,12290,12280,683
20231110,125400,7665017240,12290,12290,12290,12280,560
20231110,125300,7658135490,12290,12290,12290,12280,125
20231110,125200,7656600190,12290,12290,12290,12290,125
20231110,125100,7655063940,12290,12290,12290,12280,593
20231110,125000,7647776270,12290,12290,12290,12280,101
20231110,124900,7646535830,12290,12300,12300,12280,1510
20231110,124800,7627977490,12290,12290,12300,12290,116
20231110,124700,7626551530,12300,12290,12300,12290,153
20231110,124600,7624670520,12300,12300,12300,12290,930
20231110,124500,7613239900,12290,12290,12300,12290,101
20231110,124400,7611997950,12290,12300,12300,12290,736
20231110,124300,7602946370,12300,12290,12300,12290,325
20231110,124200,7598951060,12290,12290,12290,12290,589
20231110,124100,7591712250,12290,12290,12300,12290,363
20231110,124000,7587250810,12280,12290,12290,12280,172
20231110,123900,7585136970,12290,12290,12300,12280,3532
20231110,123800,7541728360,12290,12290,12290,12280,2453
20231110,123700,7511581340,12290,12300,12300,12290,655
20231110,123600,7503525350,12300,12290,12300,12290,142
20231110,123500,7501779690,12290,12300,12300,12290,77
20231110,123400,7500833020,12290,12290,12300,12290,3710
20231110,123300,7455210910,12300,12300,12300,12290,8595
20231110,123200,7349492460,12310,12310,12310,12300,235
20231110,123100,7346599930,12310,12300,12310,12300,406
20231110,123000,7341602940,12310,12300,12310,12300,252
20231110,122900,7338500830,12300,12310,12310,12300,689
20231110,122800,7330019670,12310,12310,12310,12300,167
20231110,122700,7327964420,12310,12310,12310,12300,374
20231110,122600,7323360490,12310,12300,12310,12300,357
20231110,122500,7318965840,12310,12310,12310,12300,343
20231110,122400,7314743810,12310,12310,12320,12300,458
20231110,122300,7309103910,12310,12320,12320,12310,490
20231110,122200,7303069190,12310,12310,12320,12300,664
20231110,122100,7294890610,12310,12300,12310,12300,2427
20231110,122000,7265014310,12310,12310,12310,12300,424
20231110,121900,7259796820,12300,12310,12310,12300,514
20231110,121800,7253469770,12310,12310,12310,12300,418
20231110,121700,7248325090,12310,12310,12310,12300,236
20231110,121600,7245419940,12310,12310,12310,12300,526
20231110,121500,7238945340,12300,12310,12310,12300,131
20231110,121400,7237333610,12310,12310,12310,12300,541
20231110,121300,7230678900,12300,12310,12310,12300,345
20231110,121200,7226433070,12310,12320,12320,12310,1697
20231110,121100,7205542060,12310,12320,12320,12310,25
20231110,121000,7205234080,12310,12320,12320,12310,346
20231110,120900,7200973380,12310,12320,12320,12310,190
20231110,120800,7198633400,12310,12310,12320,12310,2011
20231110,120700,7173877980,12300,12310,12310,12300,302
20231110,120600,7170162380,12300,12300,12310,12300,85
20231110,120500,7169116380,12310,12310,12310,12300,1368
20231110,120400,7152286420,12310,12300,12310,12300,90
20231110,120300,7151178540,12300,12310,12310,12290,970
20231110,120200,7139247200,12310,12310,12310,12300,382
20231110,120100,7134544800,12310,12310,12310,12300,366
20231110,120000,7130042360,12310,12290,12310,12290,210
20231110,115900,7127457780,12310,12310,12310,12280,16307
20231110,115800,6927012900,12310,12310,12310,12310,567
20231110,115700,6920033130,12300,12310,12310,12300,436
20231110,115600,6914668590,12300,12300,12310,12300,479
20231110,115500,6908776130,12310,12300,12310,12300,221
20231110,115400,6906055650,12310,12310,12310,12300,344
20231110,115300,6901821460,12300,12310,12310,12300,428
20231110,115200,6896554160,12300,12310,12310,12300,449
20231110,115100,6891026980,12300,12300,12310,12300,311
20231110,115000,6887200980,12310,12300,12310,12300,283
20231110,114900,6883717350,12300,12310,12310,12300,418
20231110,114800,6878573270,12310,12310,12310,12300,372
20231110,114700,6873994770,12310,12310,12310,12300,312
20231110,114600,6870154300,12300,12310,12310,12300,150
20231110,114500,6868307830,12310,12310,12310,12300,57
20231110,114400,6867606280,12310,12310,12310,12300,143
20231110,114300,6865846380,12310,12310,12310,12300,3729
20231110,114200,6819946400,12310,12310,12310,12310,355
20231110,114100,6815576350,12310,12310,12310,12300,246
20231110,114000,6812548420,12310,12310,12310,12300,231
20231110,113900,6809704830,12310,12310,12310,12300,1622
20231110,113800,6789753570,12310,12310,12310,12300,2101
20231110,113700,6763900180,12310,12310,12310,12300,357
20231110,113600,6759507640,12310,12320,12320,12300,3300
20231110,113500,6718884910,12320,12320,12320,12310,234
20231110,113400,6716003140,12320,12320,12320,12310,150
20231110,113300,6714155160,12320,12320,12320,12310,248
20231110,113200,6711100680,12320,12320,12320,12310,111
20231110,113100,6709733560,12320,12320,12320,12310,2297
20231110,113000,6681454170,12320,12320,12320,12310,337
20231110,112900,6677302370,12320,12320,12320,12310,845
20231110,112800,6666895890,12320,12320,12320,12310,1694
20231110,112700,6646041240,12320,12320,12320,12310,414
20231110,112600,6640942050,12320,12320,12320,12320,207
20231110,112500,6638391810,12320,12320,12320,12310,1854
20231110,112400,6615564580,12320,12320,12320,12310,2545
20231110,112300,6584234980,12320,12320,12320,12310,132
20231110,112200,6582608810,12320,12320,12320,12310,229
20231110,112100,6579788660,12320,12310,12320,12310,198
20231110,112000,6577349320,12320,12330,12330,12310,2330
20231110,111900,6548642780,12330,12330,12330,12320,271
20231110,111800,6545301740,12330,12330,12330,12320,730
20231110,111700,6536300860,12330,12320,12330,12320,1335
20231110,111600,6519841850,12320,12330,12330,12310,233
20231110,111500,6516970900,12330,12330,12330,12320,1930
20231110,111400,6493191780,12330,12330,12330,12320,143
20231110,111300,6491428600,12330,12330,12330,12320,2682
20231110,111200,6458382160,12330,12310,12330,12300,1349
20231110,111100,6441769070,12310,12310,12310,12300,611
20231110,111000,6434250760,12310,12310,12310,12300,565
20231110,110900,6427295650,12310,12310,12310,12300,1249
20231110,110800,6411930170,12310,12310,12310,12300,965
20231110,110700,6400053540,12310,12310,12310,12300,233
20231110,110600,6397186200,12310,12330,12330,12310,865
20231110,110500,6386533940,12330,12330,12330,12310,628
20231110,110400,6378796880,12320,12330,12330,12310,2415
20231110,110300,6349050390,12330,12340,12340,12320,864
20231110,110200,6338397560,12340,12340,12350,12320,473
20231110,110100,6332558710,12340,12340,12350,12330,2993
20231110,110000,6295650250,12340,12350,12350,12330,1256
20231110,105900,6280148200,12350,12350,12350,12340,6348
20231110,105800,6201786110,12350,12350,12350,12340,4050
20231110,105700,6151769550,12350,12350,12350,12340,3699
20231110,105600,6106097810,12350,12350,12350,12340,5248
20231110,105500,6041286740,12350,12350,12350,12340,3234
20231110,105400,6001351570,12350,12340,12350,12340,2198
20231110,105300,5974206690,12350,12340,12350,12330,19971
20231110,105200,5727744340,12340,12340,12340,12330,3517
20231110,105100,5684354670,12340,12340,12340,12330,2380
20231110,105000,5654986640,12340,12340,12340,12330,2707
20231110,104900,5621584010,12340,12340,12340,12330,3417
20231110,104800,5579419590,12340,12340,12340,12340,3698
20231110,104700,5533786270,12340,12340,12340,12330,2706
20231110,104600,5500397150,12330,12340,12340,12330,2738
20231110,104500,5466618030,12340,12340,12340,12330,2621
20231110,104400,5434284070,12340,12330,12340,12320,17004
20231110,104300,5224624040,12330,12320,12330,12320,1928
20231110,104200,5200866290,12320,12320,12320,12310,1744
20231110,104100,5179391820,12320,12320,12330,12300,3738
20231110,104000,5133357840,12330,12330,12330,12320,318
20231110,103900,5129437920,12330,12330,12330,12320,1468
20231110,103800,5111350140,12330,12330,12330,12320,779
20231110,103700,5101745960,12330,12320,12330,12320,234
20231110,103600,5098860830,12330,12330,12330,12320,1786
20231110,103500,5076855530,12330,12310,12330,12300,12143
20231110,103400,4927225020,12310,12310,12310,12300,421
20231110,103300,4922045550,12310,12310,12310,12310,1526
20231110,103200,4903260490,12320,12320,12320,12310,4545
20231110,103100,4847307480,12320,12320,12320,12310,646
20231110,103000,4839349210,12320,12310,12320,12310,429
20231110,102900,4834064400,12320,12320,12320,12310,754
20231110,102800,4824775180,12320,12320,12330,12320,1567
20231110,102700,4805467010,12320,12330,12330,12320,1408
20231110,102600,4788119480,12330,12320,12330,12320,602
20231110,102500,4780700920,12320,12320,12330,12310,1859
20231110,102400,4757798310,12310,12320,12320,12310,252
20231110,102300,4754694960,12320,12320,12320,12320,224
20231110,102200,4751935280,12310,12310,12320,12300,2323
20231110,102100,4723337190,12310,12300,12310,12300,677
20231110,102000,4715004860,12310,12310,12310,12300,279
20231110,101900,4711570380,12310,12300,12310,12300,734
20231110,101800,4702535140,12310,12330,12330,12300,13561
20231110,101700,4535561820,12330,12330,12330,12320,826
20231110,101600,4525377330,12330,12330,12330,12320,526
20231110,101500,4518892140,12330,12330,12330,12320,300
20231110,101400,4515193150,12330,12340,12340,12330,1683
20231110,101300,4494441510,12330,12330,12330,12320,2077
20231110,101200,4468834210,12320,12320,12330,12320,265
20231110,101100,4465567480,12320,12330,12330,12320,955
20231110,101000,4453792350,12330,12340,12340,12320,4641
20231110,100900,4396568750,12330,12340,12350,12330,1419
20231110,100800,4379059250,12340,12340,12350,12330,1288
20231110,100700,4363166280,12340,12330,12350,12330,15910
20231110,100600,4166803170,12340,12340,12340,12330,2258
20231110,100500,4138952680,12340,12330,12340,12320,21247
20231110,100400,3876937250,12330,12330,12330,12320,471
20231110,100300,3871129920,12320,12320,12330,12320,361
20231110,100200,3866679240,12330,12320,12330,12320,3315
20231110,100100,3825835660,12310,12320,12320,12310,4274
20231110,100000,3773200200,12320,12320,12320,12310,1129
20231110,095900,3759291720,12320,12310,12320,12310,5215
20231110,095800,3695090790,12310,12310,12320,12310,2945
20231110,095700,3658826480,12310,12310,12320,12310,4295
20231110,095600,3605932600,12320,12320,12320,12310,1337
20231110,095500,3589461120,12310,12320,12330,12310,9746
20231110,095400,3469473700,12310,12310,12330,12310,11005
20231110,095300,3333888210,12310,12320,12320,12310,2644
20231110,095200,3301314520,12320,12320,12320,12310,2312
20231110,095100,3272831680,12320,12320,12320,12300,3317
20231110,095000,3231984730,12320,12300,12320,12300,1208
20231110,094900,3217112830,12310,12310,12310,12300,4061
20231110,094800,3167122800,12320,12310,12320,12310,1860
20231110,094700,3144212950,12320,12320,12330,12320,4529
20231110,094600,3088393340,12330,12320,12330,12320,1695
20231110,094500,3067499760,12320,12320,12330,12310,4780
20231110,094400,3008609750,12320,12330,12330,12320,1548
20231110,094300,2989537020,12330,12320,12330,12310,4310
20231110,094200,2936439420,12320,12290,12320,12290,18881
20231110,094100,2704149030,12300,12300,12300,12290,11775
20231110,094000,2559322540,12290,12280,12290,12280,3379
20231110,093900,2517795140,12290,12270,12290,12270,3684
20231110,093800,2472565490,12270,12280,12290,12270,6132
20231110,093700,2397288350,12290,12300,12300,12280,6431
20231110,093600,2318236410,12300,12310,12310,12290,7575
20231110,093500,2225082540,12310,12300,12310,12300,8179
20231110,093400,2124462700,12300,12290,12300,12280,3238
20231110,093300,2084667910,12290,12290,12300,12290,5803
20231110,093200,2013345640,12280,12270,12290,12270,5950
20231110,093100,1940295350,12270,12260,12270,12260,5046
20231110,093000,1878417660,12260,12270,12270,12260,2356
20231110,092900,1849519730,12270,12260,12270,12260,2555
20231110,092800,1818193050,12260,12260,12260,12250,1363
20231110,092700,1801482940,12260,12250,12260,12240,2062
20231110,092600,1776219010,12250,12250,12250,12240,4277
20231110,092500,1723826490,12250,12260,12260,12240,5194
20231110,092400,1660199600,12260,12250,12260,12250,3352
20231110,092300,1619123840,12250,12270,12270,12240,4354
20231110,092200,1565785720,12270,12250,12270,12250,6555
20231110,092100,1485400580,12260,12250,12260,12240,7742
20231110,092000,1390545790,12240,12250,12260,12240,6945
20231110,091900,1305469930,12260,12250,12260,12250,2892
20231110,091800,1270026490,12250,12260,12260,12250,8534
20231110,091700,1165419600,12260,12270,12270,12260,2032
20231110,091600,1140491740,12270,12270,12280,12270,3765
20231110,091500,1094267110,12280,12280,12280,12270,6045
20231110,091400,1020042980,12270,12270,12280,12270,3983
20231110,091300,971158120,12270,12270,12270,12260,3472
20231110,091200,928562000,12270,12260,12270,12260,8213
20231110,091100,827838160,12260,12250,12260,12240,5732
20231110,091000,757611340,12250,12250,12260,12250,5286
20231110,090900,692835420,12250,12250,12260,12240,3352
20231110,090800,651772330,12240,12240,12250,12230,10920
20231110,090700,518069610,12240,12240,12250,12230,6028
20231110,090600,444299710,12250,12250,12260,12240,5534
20231110,090500,376486940,12250,12260,12260,12250,1295
20231110,090400,360611880,12260,12240,12260,12230,5104
20231110,090300,298136900,12240,12250,12250,12230,3295
20231110,090200,257807360,12240,12230,12260,12230,4782
20231110,090100,199255690,12230,12230,12270,12220,2550
20231110,090000,168051570,12230,12230,12230,12220,13741