KissMeData/330590/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,210600,307582650,3060,3060,3060,3060,3535
20231110,210500,307582650,3060,3060,3060,3060,0
20231110,210400,307582650,3060,3060,3060,3060,0
20231110,210300,307582650,3060,3060,3060,3060,0
20231110,210200,307582650,3060,3060,3060,3060,0
20231110,210100,307582650,3060,3060,3060,3060,0
20231110,210000,307582650,3060,3060,3060,3060,0
20231110,205900,307582650,3060,3060,3060,3060,0
20231110,205800,307582650,3060,3060,3060,3060,0
20231110,205700,307582650,3060,3060,3060,3060,0
20231110,205600,307582650,3060,3060,3060,3060,0
20231110,205500,307582650,3060,3060,3060,3060,0
20231110,205400,307582650,3060,3060,3060,3060,0
20231110,205300,307582650,3060,3060,3060,3060,0
20231110,205200,307582650,3060,3060,3060,3060,0
20231110,205100,307582650,3060,3060,3060,3060,0
20231110,205000,307582650,3060,3060,3060,3060,0
20231110,204900,307582650,3060,3060,3060,3060,0
20231110,204800,307582650,3060,3060,3060,3060,0
20231110,204700,307582650,3060,3060,3060,3060,0
20231110,204600,307582650,3060,3060,3060,3060,0
20231110,204500,307582650,3060,3060,3060,3060,0
20231110,204400,307582650,3060,3060,3060,3060,0
20231110,204300,307582650,3060,3060,3060,3060,0
20231110,204200,307582650,3060,3060,3060,3060,0
20231110,204100,307582650,3060,3060,3060,3060,0
20231110,204000,307582650,3060,3060,3060,3060,0
20231110,203900,307582650,3060,3060,3060,3060,0
20231110,203800,307582650,3060,3060,3060,3060,0
20231110,203700,307582650,3060,3060,3060,3060,0
20231110,203600,307582650,3060,3060,3060,3060,3535
20231110,203500,307582650,3060,3060,3060,3060,0
20231110,203400,307582650,3060,3060,3060,3060,0
20231110,203300,307582650,3060,3060,3060,3060,0
20231110,203200,307582650,3060,3060,3060,3060,0
20231110,203100,307582650,3060,3060,3060,3060,0
20231110,203000,307582650,3060,3060,3060,3060,0
20231110,202900,307582650,3060,3060,3060,3060,0
20231110,202800,307582650,3060,3060,3060,3060,0
20231110,202700,307582650,3060,3060,3060,3060,0
20231110,202600,307582650,3060,3060,3060,3060,0
20231110,202500,307582650,3060,3060,3060,3060,0
20231110,202400,307582650,3060,3060,3060,3060,0
20231110,202300,307582650,3060,3060,3060,3060,0
20231110,202200,307582650,3060,3060,3060,3060,0
20231110,202100,307582650,3060,3060,3060,3060,0
20231110,202000,307582650,3060,3060,3060,3060,0
20231110,201900,307582650,3060,3060,3060,3060,0
20231110,201800,307582650,3060,3060,3060,3060,0
20231110,201700,307582650,3060,3060,3060,3060,0
20231110,201600,307582650,3060,3060,3060,3060,0
20231110,201500,307582650,3060,3060,3060,3060,0
20231110,201400,307582650,3060,3060,3060,3060,0
20231110,201300,307582650,3060,3060,3060,3060,0
20231110,201200,307582650,3060,3060,3060,3060,0
20231110,201100,307582650,3060,3060,3060,3060,0
20231110,201000,307582650,3060,3060,3060,3060,0
20231110,200900,307582650,3060,3060,3060,3060,0
20231110,200800,307582650,3060,3060,3060,3060,0
20231110,200700,307582650,3060,3060,3060,3060,0
20231110,200600,307582650,3060,3060,3060,3060,3535
20231110,200500,307582650,3060,3060,3060,3060,0
20231110,200400,307582650,3060,3060,3060,3060,0
20231110,200300,307582650,3060,3060,3060,3060,0
20231110,200200,307582650,3060,3060,3060,3060,0
20231110,200100,307582650,3060,3060,3060,3060,0
20231110,200000,307582650,3060,3060,3060,3060,0
20231110,195900,307582650,3060,3060,3060,3060,0
20231110,195800,307582650,3060,3060,3060,3060,0
20231110,195700,307582650,3060,3060,3060,3060,0
20231110,195600,307582650,3060,3060,3060,3060,0
20231110,195500,307582650,3060,3060,3060,3060,0
20231110,195400,307582650,3060,3060,3060,3060,0
20231110,195300,307582650,3060,3060,3060,3060,0
20231110,195200,307582650,3060,3060,3060,3060,0
20231110,195100,307582650,3060,3060,3060,3060,0
20231110,195000,307582650,3060,3060,3060,3060,0
20231110,194900,307582650,3060,3060,3060,3060,0
20231110,194800,307582650,3060,3060,3060,3060,0
20231110,194700,307582650,3060,3060,3060,3060,0
20231110,194600,307582650,3060,3060,3060,3060,0
20231110,194500,307582650,3060,3060,3060,3060,0
20231110,194400,307582650,3060,3060,3060,3060,0
20231110,194300,307582650,3060,3060,3060,3060,0
20231110,194200,307582650,3060,3060,3060,3060,0
20231110,194100,307582650,3060,3060,3060,3060,0
20231110,194000,307582650,3060,3060,3060,3060,0
20231110,193900,307582650,3060,3060,3060,3060,0
20231110,193800,307582650,3060,3060,3060,3060,0
20231110,193700,307582650,3060,3060,3060,3060,0
20231110,193600,307582650,3060,3060,3060,3060,3535
20231110,193500,307582650,3060,3060,3060,3060,0
20231110,193400,307582650,3060,3060,3060,3060,0
20231110,193300,307582650,3060,3060,3060,3060,0
20231110,193200,307582650,3060,3060,3060,3060,0
20231110,193100,307582650,3060,3060,3060,3060,0
20231110,193000,307582650,3060,3060,3060,3060,0
20231110,192900,307582650,3060,3060,3060,3060,0
20231110,192800,307582650,3060,3060,3060,3060,0
20231110,192700,307582650,3060,3060,3060,3060,0
20231110,192600,307582650,3060,3060,3060,3060,0
20231110,192500,307582650,3060,3060,3060,3060,0
20231110,192400,307582650,3060,3060,3060,3060,0
20231110,192300,307582650,3060,3060,3060,3060,0
20231110,192200,307582650,3060,3060,3060,3060,0
20231110,192100,307582650,3060,3060,3060,3060,0
20231110,192000,307582650,3060,3060,3060,3060,0
20231110,191900,307582650,3060,3060,3060,3060,0
20231110,191800,307582650,3060,3060,3060,3060,0
20231110,191700,307582650,3060,3060,3060,3060,0
20231110,191600,307582650,3060,3060,3060,3060,0
20231110,191500,307582650,3060,3060,3060,3060,0
20231110,191400,307582650,3060,3060,3060,3060,0
20231110,191300,307582650,3060,3060,3060,3060,0
20231110,191200,307582650,3060,3060,3060,3060,0
20231110,191100,307582650,3060,3060,3060,3060,0
20231110,191000,307582650,3060,3060,3060,3060,0
20231110,190900,307582650,3060,3060,3060,3060,0
20231110,190800,307582650,3060,3060,3060,3060,0
20231110,190700,307582650,3060,3060,3060,3060,0
20231110,190600,307582650,3060,3060,3060,3060,3535
20231110,190500,307582650,3060,3060,3060,3060,0
20231110,190400,307582650,3060,3060,3060,3060,0
20231110,190300,307582650,3060,3060,3060,3060,0
20231110,190200,307582650,3060,3060,3060,3060,0
20231110,190100,307582650,3060,3060,3060,3060,0
20231110,190000,307582650,3060,3060,3060,3060,0
20231110,185900,307582650,3060,3060,3060,3060,0
20231110,185800,307582650,3060,3060,3060,3060,0
20231110,185700,307582650,3060,3060,3060,3060,0
20231110,185600,307582650,3060,3060,3060,3060,0
20231110,185500,307582650,3060,3060,3060,3060,0
20231110,185400,307582650,3060,3060,3060,3060,0
20231110,185300,307582650,3060,3060,3060,3060,0
20231110,185200,307582650,3060,3060,3060,3060,0
20231110,185100,307582650,3060,3060,3060,3060,0
20231110,185000,307582650,3060,3060,3060,3060,0
20231110,184900,307582650,3060,3060,3060,3060,0
20231110,184800,307582650,3060,3060,3060,3060,0
20231110,184700,307582650,3060,3060,3060,3060,0
20231110,184600,307582650,3060,3060,3060,3060,0
20231110,184500,307582650,3060,3060,3060,3060,0
20231110,184400,307582650,3060,3060,3060,3060,0
20231110,184300,307582650,3060,3060,3060,3060,0
20231110,184200,307582650,3060,3060,3060,3060,0
20231110,184100,307582650,3060,3060,3060,3060,0
20231110,184000,307582650,3060,3060,3060,3060,0
20231110,183900,307582650,3060,3060,3060,3060,0
20231110,183800,307582650,3060,3060,3060,3060,0
20231110,183700,307582650,3060,3060,3060,3060,0
20231110,183600,307582650,3060,3060,3060,3060,3535
20231110,183500,307582650,3060,3060,3060,3060,0
20231110,183400,307582650,3060,3060,3060,3060,0
20231110,183300,307582650,3060,3060,3060,3060,0
20231110,183200,307582650,3060,3060,3060,3060,0
20231110,183100,307582650,3060,3060,3060,3060,0
20231110,183000,307582650,3060,3060,3060,3060,0
20231110,182900,307582650,3060,3060,3060,3060,0
20231110,182800,307582650,3060,3060,3060,3060,0
20231110,182700,307582650,3060,3060,3060,3060,0
20231110,182600,307582650,3060,3060,3060,3060,0
20231110,182500,307582650,3060,3060,3060,3060,0
20231110,182400,307582650,3060,3060,3060,3060,0
20231110,182300,307582650,3060,3060,3060,3060,0
20231110,182200,307582650,3060,3060,3060,3060,0
20231110,182100,307582650,3060,3060,3060,3060,0
20231110,182000,307582650,3060,3060,3060,3060,0
20231110,181900,307582650,3060,3060,3060,3060,0
20231110,181800,307582650,3060,3060,3060,3060,0
20231110,181700,307582650,3060,3060,3060,3060,0
20231110,181600,307582650,3060,3060,3060,3060,0
20231110,181500,307582650,3060,3060,3060,3060,0
20231110,181400,307582650,3060,3060,3060,3060,0
20231110,181300,307582650,3060,3060,3060,3060,0
20231110,181200,307582650,3060,3060,3060,3060,0
20231110,181100,307582650,3060,3060,3060,3060,0
20231110,181000,307582650,3060,3060,3060,3060,0
20231110,180900,307582650,3060,3060,3060,3060,0
20231110,180800,307582650,3060,3060,3060,3060,0
20231110,180700,307582650,3060,3060,3060,3060,0
20231110,180600,307582650,3060,3060,3060,3060,3535
20231110,180500,307582650,3060,3060,3060,3060,0
20231110,180400,307582650,3060,3060,3060,3060,0
20231110,180300,307582650,3060,3060,3060,3060,0
20231110,180200,307582650,3060,3060,3060,3060,0
20231110,180100,307582650,3060,3060,3060,3060,0
20231110,180000,307582650,3060,3060,3060,3060,0
20231110,175900,307582650,3060,3060,3060,3060,0
20231110,175800,307582650,3060,3060,3060,3060,0
20231110,175700,307582650,3060,3060,3060,3060,0
20231110,175600,307582650,3060,3060,3060,3060,0
20231110,175500,307582650,3060,3060,3060,3060,0
20231110,175400,307582650,3060,3060,3060,3060,0
20231110,175300,307582650,3060,3060,3060,3060,0
20231110,175200,307582650,3060,3060,3060,3060,0
20231110,175100,307582650,3060,3060,3060,3060,0
20231110,175000,307582650,3060,3060,3060,3060,0
20231110,174900,307582650,3060,3060,3060,3060,0
20231110,174800,307582650,3060,3060,3060,3060,0
20231110,174700,307582650,3060,3060,3060,3060,0
20231110,174600,307582650,3060,3060,3060,3060,0
20231110,174500,307582650,3060,3060,3060,3060,0
20231110,174400,307582650,3060,3060,3060,3060,0
20231110,174300,307582650,3060,3060,3060,3060,0
20231110,174200,307582650,3060,3060,3060,3060,0
20231110,174100,307582650,3060,3060,3060,3060,0
20231110,174000,307582650,3060,3060,3060,3060,0
20231110,173900,307582650,3060,3060,3060,3060,0
20231110,173800,307582650,3060,3060,3060,3060,0
20231110,173700,307582650,3060,3060,3060,3060,0
20231110,173600,307582650,3060,3060,3060,3060,3535
20231110,173500,307582650,3060,3060,3060,3060,0
20231110,173400,307582650,3060,3060,3060,3060,0
20231110,173300,307582650,3060,3060,3060,3060,0
20231110,173200,307582650,3060,3060,3060,3060,0
20231110,173100,307582650,3060,3060,3060,3060,0
20231110,173000,307582650,3060,3060,3060,3060,0
20231110,172900,307582650,3060,3060,3060,3060,0
20231110,172800,307582650,3060,3060,3060,3060,0
20231110,172700,307582650,3060,3060,3060,3060,0
20231110,172600,307582650,3060,3060,3060,3060,0
20231110,172500,307582650,3060,3060,3060,3060,0
20231110,172400,307582650,3060,3060,3060,3060,0
20231110,172300,307582650,3060,3060,3060,3060,0
20231110,172200,307582650,3060,3060,3060,3060,0
20231110,172100,307582650,3060,3060,3060,3060,0
20231110,172000,307582650,3060,3060,3060,3060,0
20231110,171900,307582650,3060,3060,3060,3060,0
20231110,171800,307582650,3060,3060,3060,3060,0
20231110,171700,307582650,3060,3060,3060,3060,0
20231110,171600,307582650,3060,3060,3060,3060,0
20231110,171500,307582650,3060,3060,3060,3060,0
20231110,171400,307582650,3060,3060,3060,3060,0
20231110,171300,307582650,3060,3060,3060,3060,0
20231110,171200,307582650,3060,3060,3060,3060,0
20231110,171100,307582650,3060,3060,3060,3060,0
20231110,171000,307582650,3060,3060,3060,3060,0
20231110,170900,307582650,3060,3060,3060,3060,0
20231110,170800,307582650,3060,3060,3060,3060,0
20231110,170700,307582650,3060,3060,3060,3060,0
20231110,170600,307582650,3060,3060,3060,3060,3535
20231110,170500,307582650,3060,3060,3060,3060,0
20231110,170400,307582650,3060,3060,3060,3060,0
20231110,170300,307582650,3060,3060,3060,3060,0
20231110,170200,307582650,3060,3060,3060,3060,0
20231110,170100,307582650,3060,3060,3060,3060,0
20231110,170000,307582650,3060,3060,3060,3060,0
20231110,165900,307582650,3060,3060,3060,3060,0
20231110,165800,307582650,3060,3060,3060,3060,0
20231110,165700,307582650,3060,3060,3060,3060,0
20231110,165600,307582650,3060,3060,3060,3060,0
20231110,165500,307582650,3060,3060,3060,3060,0
20231110,165400,307582650,3060,3060,3060,3060,0
20231110,165300,307582650,3060,3060,3060,3060,0
20231110,165200,307582650,3060,3060,3060,3060,0
20231110,165100,307582650,3060,3060,3060,3060,0
20231110,165000,307582650,3060,3060,3060,3060,0
20231110,164900,307582650,3060,3060,3060,3060,0
20231110,164800,307582650,3060,3060,3060,3060,0
20231110,164700,307582650,3060,3060,3060,3060,0
20231110,164600,307582650,3060,3060,3060,3060,0
20231110,164500,307582650,3060,3060,3060,3060,0
20231110,164400,307582650,3060,3060,3060,3060,0
20231110,164300,307582650,3060,3060,3060,3060,0
20231110,164200,307582650,3060,3060,3060,3060,0
20231110,164100,307582650,3060,3060,3060,3060,0
20231110,164000,307582650,3060,3060,3060,3060,0
20231110,163900,307582650,3060,3060,3060,3060,0
20231110,163800,307582650,3060,3060,3060,3060,0
20231110,163700,307582650,3060,3060,3060,3060,0
20231110,163600,307582650,3060,3060,3060,3060,3535
20231110,163500,307582650,3060,3060,3060,3060,0
20231110,163400,307582650,3060,3060,3060,3060,0
20231110,163300,307582650,3060,3060,3060,3060,0
20231110,163200,307582650,3060,3060,3060,3060,0
20231110,163100,307582650,3060,3060,3060,3060,0
20231110,163000,307582650,3060,3060,3060,3060,0
20231110,162900,307582650,3060,3060,3060,3060,0
20231110,162800,307582650,3060,3060,3060,3060,0
20231110,162700,307582650,3060,3060,3060,3060,0
20231110,162600,307582650,3060,3060,3060,3060,0
20231110,162500,307582650,3060,3060,3060,3060,0
20231110,162400,307582650,3060,3060,3060,3060,0
20231110,162300,307582650,3060,3060,3060,3060,0
20231110,162200,307582650,3060,3060,3060,3060,0
20231110,162100,307582650,3060,3060,3060,3060,0
20231110,162000,307582650,3060,3060,3060,3060,0
20231110,161900,307582650,3060,3060,3060,3060,0
20231110,161800,307582650,3060,3060,3060,3060,0
20231110,161700,307582650,3060,3060,3060,3060,0
20231110,161600,307582650,3060,3060,3060,3060,0
20231110,161500,307582650,3060,3060,3060,3060,0
20231110,161400,307582650,3060,3060,3060,3060,0
20231110,161300,307582650,3060,3060,3060,3060,0
20231110,161200,307582650,3060,3060,3060,3060,0
20231110,161100,307582650,3060,3060,3060,3060,0
20231110,161000,307582650,3060,3060,3060,3060,0
20231110,160900,307582650,3060,3060,3060,3060,0
20231110,160800,307582650,3060,3060,3060,3060,0
20231110,160700,307582650,3060,3060,3060,3060,0
20231110,160600,307582650,3060,3060,3060,3060,3535
20231110,160500,307582650,3060,3060,3060,3060,0
20231110,160400,307582650,3060,3060,3060,3060,0
20231110,160300,307582650,3060,3060,3060,3060,0
20231110,160200,307582650,3060,3060,3060,3060,0
20231110,160100,307582650,3060,3060,3060,3060,0
20231110,160000,307582650,3060,3060,3060,3060,0
20231110,155900,307582650,3060,3060,3060,3060,0
20231110,155800,307582650,3060,3060,3060,3060,0
20231110,155700,307582650,3060,3060,3060,3060,0
20231110,155600,307582650,3060,3060,3060,3060,0
20231110,155500,307582650,3060,3060,3060,3060,0
20231110,155400,307582650,3060,3060,3060,3060,0
20231110,155300,307582650,3060,3060,3060,3060,0
20231110,155200,307582650,3060,3060,3060,3060,0
20231110,155100,307582650,3060,3060,3060,3060,0
20231110,155000,307582650,3060,3060,3060,3060,0
20231110,154900,307582650,3060,3060,3060,3060,0
20231110,154800,307582650,3060,3060,3060,3060,0
20231110,154700,307582650,3060,3060,3060,3060,0
20231110,154600,307582650,3060,3060,3060,3060,0
20231110,154500,307582650,3060,3060,3060,3060,0
20231110,154400,307582650,3060,3060,3060,3060,0
20231110,154300,307582650,3060,3060,3060,3060,0
20231110,154200,307582650,3060,3060,3060,3060,0
20231110,154100,307582650,3060,3060,3060,3060,0
20231110,154000,307582650,3060,3060,3060,3060,0
20231110,153900,307582650,3060,3060,3060,3060,0
20231110,153800,307582650,3060,3060,3060,3060,0
20231110,153700,307582650,3060,3060,3060,3060,0
20231110,153600,307582650,3060,3060,3060,3060,3535
20231110,153500,307582650,3060,3060,3060,3060,0
20231110,153400,307582650,3060,3060,3060,3060,0
20231110,153300,307582650,3060,3060,3060,3060,0
20231110,153200,307582650,3060,3060,3060,3060,0
20231110,153100,307582650,3060,3060,3060,3060,0
20231110,153000,307582650,3060,3060,3060,3060,3535
20231110,152900,296765550,3065,3065,3065,3065,0
20231110,152800,296765550,3065,3065,3065,3065,0
20231110,152700,296765550,3065,3065,3065,3065,0
20231110,152600,296765550,3065,3065,3065,3065,0
20231110,152500,296765550,3065,3065,3065,3065,0
20231110,152400,296765550,3065,3065,3065,3065,0
20231110,152300,296765550,3065,3065,3065,3065,0
20231110,152200,296765550,3065,3065,3065,3065,0
20231110,152100,296765550,3065,3065,3065,3065,0
20231110,152000,296765550,3065,3065,3065,3065,0
20231110,151900,296765550,3065,3055,3065,3055,25
20231110,151800,296689005,3060,3060,3060,3060,1088
20231110,151700,293359725,3045,3040,3045,3040,316
20231110,151600,292398390,3040,3045,3045,3040,222
20231110,151500,291722775,3035,3055,3055,3035,231
20231110,151400,291020165,3035,3060,3060,3035,190
20231110,151300,290440590,3035,3065,3065,3035,244
20231110,151200,289695680,3060,3055,3060,3025,2195
20231110,151100,282988655,3050,3045,3055,3025,1330
20231110,151000,278933215,3045,3045,3045,3020,788
20231110,150900,276536485,3045,3045,3045,3020,349
20231110,150800,275476505,3020,3025,3045,3020,238
20231110,150700,274753670,3025,3040,3045,3025,568
20231110,150600,273027985,3040,3040,3045,3020,301
20231110,150500,272113310,3040,3040,3045,3020,382
20231110,150400,270952010,3040,3045,3045,3035,187
20231110,150300,270383505,3045,3035,3045,3035,1046
20231110,150200,267204995,3040,3040,3040,3020,287
20231110,150100,266334400,3035,3035,3040,3035,854
20231110,150000,263742025,3035,3020,3035,3020,300
20231110,145900,262832200,3030,3030,3030,3020,156
20231110,145800,262359890,3020,3035,3035,3020,454
20231110,145700,260984780,3030,3025,3030,3020,211
20231110,145600,260346640,3025,3030,3030,3025,340
20231110,145500,259316825,3020,3030,3030,3020,308
20231110,145400,258385570,3020,3025,3030,3020,372
20231110,145300,257259405,3025,3025,3025,3020,205
20231110,145200,256639530,3025,3020,3025,3020,347
20231110,145100,255590345,3025,3020,3025,3020,153
20231110,145000,255127810,3020,3025,3025,3010,359
20231110,144900,254043275,3025,3020,3025,3010,322
20231110,144800,253070800,3015,3020,3025,3010,616
20231110,144700,251212165,3025,3020,3025,3020,213
20231110,144600,250568425,3025,3020,3025,3010,265
20231110,144500,249768215,3025,3015,3025,3010,1370
20231110,144400,245633955,3015,3015,3015,3010,433
20231110,144300,244329290,3015,3010,3015,3010,221
20231110,144200,243663620,3010,3015,3015,3010,165
20231110,144100,243166395,3015,3015,3015,3010,310
20231110,144000,242232580,3015,3015,3015,3010,277
20231110,143900,241398160,3010,3015,3015,3010,302
20231110,143800,240487880,3015,3015,3015,3010,345
20231110,143700,239448755,3015,3015,3015,3010,361
20231110,143600,238360630,3015,3015,3015,3010,156
20231110,143500,237890540,3015,3015,3020,3010,498
20231110,143400,236389260,3020,3020,3020,3015,195
20231110,143300,235800645,3020,3020,3020,3015,234
20231110,143200,235094540,3010,3015,3020,3010,309
20231110,143100,234162810,3020,3015,3020,3010,231
20231110,143000,233465990,3020,3020,3020,3015,296
20231110,142900,232572740,3015,3015,3020,3015,178
20231110,142800,232036065,3015,3015,3015,3015,70
20231110,142700,231825015,3015,3015,3015,3015,176
20231110,142600,231294375,3015,3015,3015,3015,65
20231110,142500,231098400,3015,3015,3015,3015,159
20231110,142400,230619015,3015,3015,3015,3015,134
20231110,142300,230215005,3015,3020,3020,3015,120
20231110,142200,229853200,3015,3010,3015,3010,840
20231110,142100,227321040,3010,3010,3010,3010,125
20231110,142000,226944790,3015,3015,3015,3015,0
20231110,141900,226944790,3015,3015,3015,3010,256
20231110,141800,226173200,3010,3010,3010,3010,172
20231110,141700,225655480,3010,3010,3010,3010,93
20231110,141600,225375550,3010,3015,3015,3010,365
20231110,141500,224276125,3010,3010,3010,3010,181
20231110,141400,223731315,3010,3010,3010,3010,130
20231110,141300,223340015,3015,3010,3015,3010,387
20231110,141200,222174120,3015,3010,3015,3010,51
20231110,141100,222020605,3015,3015,3015,3010,119
20231110,141000,221662405,3010,3015,3015,3010,180
20231110,140900,221120555,3015,3015,3015,3015,10
20231110,140800,221090405,3010,3015,3015,3010,394
20231110,140700,219903440,3010,3010,3010,3010,119
20231110,140600,219545250,3015,3015,3015,3015,550
20231110,140500,217887000,3010,3010,3010,3010,190
20231110,140400,217315100,3010,3010,3010,3010,167
20231110,140300,216812430,3010,3010,3010,3010,60
20231110,140200,216631830,3010,3010,3010,3010,180
20231110,140100,216090030,3015,3010,3015,3010,198
20231110,140000,215494025,3015,3010,3015,3010,149
20231110,135900,215045530,3010,3010,3010,3010,201
20231110,135800,214440520,3010,3015,3015,3010,763
20231110,135700,212140420,3015,3015,3015,3015,2104
20231110,135600,205796860,3015,3015,3015,3015,173
20231110,135500,205275265,3015,3015,3015,3015,0
20231110,135400,205275265,3015,3015,3015,3015,182
20231110,135300,204726535,3015,3015,3015,3015,96
20231110,135200,204437095,3015,3015,3015,3015,51
20231110,135100,204283330,3015,3020,3020,3015,213
20231110,135000,203641025,3020,3015,3025,3015,11811
20231110,134900,167969810,3015,3015,3015,3015,52
20231110,134800,167813030,3015,3015,3020,3015,631
20231110,134700,165908280,3015,3015,3015,3015,77
20231110,134600,165676125,3020,3020,3020,3020,770
20231110,134500,163350725,3015,3015,3015,3015,185
20231110,134400,162792950,3015,3015,3015,3015,50
20231110,134300,162642200,3015,3015,3015,3015,134
20231110,134200,162238190,3015,3015,3030,3015,308
20231110,134100,161306495,3030,3015,3030,3015,336
20231110,134000,160289165,3015,3015,3015,3015,142
20231110,133900,159861035,3015,3015,3015,3015,140
20231110,133800,159438935,3015,3015,3015,3015,97
20231110,133700,159146480,3015,3015,3015,3015,146
20231110,133600,158706290,3015,3015,3015,3015,88
20231110,133500,158440970,3030,3020,3030,3020,427
20231110,133400,157149380,3015,3015,3020,3015,82
20231110,133300,156902145,3015,3020,3020,3015,234
20231110,133200,156195630,3020,3020,3020,3020,117
20231110,133100,155842290,3020,3020,3020,3020,106
20231110,133000,155522170,3020,3020,3020,3020,135
20231110,132900,155114470,3020,3020,3020,3020,251
20231110,132800,154356450,3020,3020,3020,3020,50
20231110,132700,154205450,3020,3020,3020,3020,50
20231110,132600,154054450,3025,3025,3025,3025,0
20231110,132500,154054450,3025,3020,3025,3020,51
20231110,132400,153900425,3025,3020,3025,3020,59
20231110,132300,153722200,3025,3025,3025,3025,0
20231110,132200,153722200,3025,3025,3025,3020,71
20231110,132100,153507675,3025,3025,3025,3025,16
20231110,132000,153459275,3025,3025,3030,3025,32
20231110,131900,153362470,3025,3020,3025,3020,53
20231110,131800,153202395,3025,3025,3025,3025,224
20231110,131700,152524795,3020,3025,3025,3020,51
20231110,131600,152370770,3025,3020,3025,3020,51
20231110,131500,152216745,3020,3020,3020,3020,1
20231110,131400,152213725,3020,3020,3020,3020,50
20231110,131300,152062725,3020,3020,3020,3020,50
20231110,131200,151911725,3020,3020,3020,3020,0
20231110,131100,151911725,3020,3020,3020,3020,215
20231110,131000,151262425,3025,3025,3025,3025,9
20231110,130900,151235200,3025,3025,3025,3025,5
20231110,130800,151220075,3025,3025,3025,3025,82
20231110,130700,150972025,3025,3025,3025,3025,0
20231110,130600,150972025,3025,3025,3025,3025,50
20231110,130500,150820775,3030,3025,3030,3025,80
20231110,130400,150578625,3030,3030,3030,3030,70
20231110,130300,150366525,3030,3030,3030,3030,97
20231110,130200,150072615,3030,3030,3030,3030,50
20231110,130100,149921115,3030,3030,3030,3030,0
20231110,130000,149921115,3030,3030,3030,3030,104
20231110,125900,149605995,3030,3030,3030,3030,50
20231110,125800,149454495,3030,3030,3030,3030,0
20231110,125700,149454495,3030,3030,3030,3030,92
20231110,125600,149175735,3030,3030,3030,3030,50
20231110,125500,149024235,3030,3030,3030,3030,1000
20231110,125400,145994235,3030,3030,3030,3030,50
20231110,125300,145842735,3030,3030,3030,3030,50
20231110,125200,145691235,3030,3030,3030,3030,6
20231110,125100,145673055,3030,3030,3030,3030,63
20231110,125000,145482165,3030,3030,3030,3030,7
20231110,124900,145460955,3030,3040,3040,3030,94
20231110,124800,145176115,3030,3030,3030,3030,67
20231110,124700,144973105,3030,3030,3030,3030,13
20231110,124600,144933715,3030,3030,3030,3030,54
20231110,124500,144770095,3030,3030,3030,3030,61
20231110,124400,144585265,3030,3030,3040,3030,6
20231110,124300,144567065,3030,3035,3040,3030,702
20231110,124200,142433640,3030,3030,3030,3030,51
20231110,124100,142279110,3030,3030,3030,3030,67
20231110,124000,142076100,3030,3040,3040,3030,15
20231110,123900,142030640,3025,3025,3040,3025,532
20231110,123800,140415855,3030,3025,3030,3025,602
20231110,123700,138591805,3025,3025,3030,3025,71
20231110,123600,138377025,3025,3025,3025,3025,50
20231110,123500,138225775,3025,3025,3025,3025,167
20231110,123400,137720600,3025,3020,3025,3020,63
20231110,123300,137530275,3025,3025,3025,3025,10
20231110,123200,137500025,3020,3020,3020,3020,105
20231110,123100,137182925,3025,3025,3025,3025,406
20231110,123000,135954775,3025,3025,3025,3025,0
20231110,122900,135954775,3025,3030,3030,3025,76
20231110,122800,135724745,3030,3025,3030,3025,51
20231110,122700,135570465,3025,3025,3025,3025,0
20231110,122600,135570465,3025,3030,3030,3025,89
20231110,122500,135301145,3025,3025,3025,3025,50
20231110,122400,135149895,3025,3025,3025,3025,0
20231110,122300,135149895,3025,3030,3030,3025,90
20231110,122200,134877445,3025,3025,3025,3025,50
20231110,122100,134726195,3025,3025,3025,3025,0
20231110,122000,134726195,3025,3025,3025,3025,70
20231110,121900,134514445,3025,3025,3025,3025,50
20231110,121800,134363195,3025,3025,3025,3025,0
20231110,121700,134363195,3025,3025,3025,3025,50
20231110,121600,134211945,3025,3025,3025,3025,0
20231110,121500,134211945,3025,3030,3030,3025,1238
20231110,121400,130461055,3035,3035,3035,3035,226
20231110,121300,129775145,3035,3035,3035,3035,1
20231110,121200,129772110,3035,3035,3035,3035,64
20231110,121100,129577870,3035,3035,3035,3035,60
20231110,121000,129395770,3035,3035,3035,3035,10
20231110,120900,129365420,3035,3035,3035,3035,53
20231110,120800,129204565,3035,3035,3035,3035,56
20231110,120700,129034605,3035,3035,3035,3035,4
20231110,120600,129022465,3035,3035,3035,3035,96
20231110,120500,128731105,3035,3035,3035,3035,54
20231110,120400,128567215,3035,3035,3035,3035,312
20231110,120300,127620295,3040,3035,3040,3035,65
20231110,120200,127422945,3035,3035,3035,3035,100
20231110,120100,127119445,3035,3035,3035,3035,80
20231110,120000,126876645,3035,3035,3035,3035,50
20231110,115900,126724895,3040,3040,3040,3040,2
20231110,115800,126718815,3040,3040,3040,3035,537
20231110,115700,125086585,3040,3045,3045,3040,53
20231110,115600,124925450,3040,3040,3040,3040,5
20231110,115500,124910250,3040,3040,3040,3040,50
20231110,115400,124758250,3040,3040,3040,3040,50
20231110,115300,124606250,3040,3040,3040,3040,0
20231110,115200,124606250,3040,3040,3040,3040,50
20231110,115100,124454250,3040,3040,3040,3040,50
20231110,115000,124302250,3045,3045,3045,3045,210
20231110,114900,123662800,3040,3040,3040,3040,50
20231110,114800,123510800,3040,3040,3040,3040,50
20231110,114700,123358800,3040,3040,3040,3040,0
20231110,114600,123358800,3040,3035,3040,3035,1823
20231110,114500,117819415,3040,3040,3040,3040,3
20231110,114400,117810295,3035,3035,3040,3035,86
20231110,114300,117549280,3035,3040,3040,3035,51
20231110,114200,117394490,3040,3040,3040,3040,4
20231110,114100,117382330,3035,3040,3040,3035,51
20231110,114000,117227540,3035,3035,3035,3035,50
20231110,113900,117075790,3035,3035,3035,3035,0
20231110,113800,117075790,3035,3040,3040,3035,63
20231110,113700,116884580,3035,3035,3035,3035,50
20231110,113600,116732830,3035,3035,3035,3035,0
20231110,113500,116732830,3035,3035,3035,3035,50
20231110,113400,116581080,3035,3035,3035,3035,50
20231110,113300,116429330,3035,3035,3035,3035,0
20231110,113200,116429330,3035,3035,3035,3035,50
20231110,113100,116277580,3035,3035,3045,3035,279
20231110,113000,115428825,3045,3040,3045,3040,149
20231110,112900,114975860,3040,3040,3040,3040,57
20231110,112800,114802580,3040,3040,3040,3040,197
20231110,112700,114203700,3035,3040,3040,3035,56
20231110,112600,114033710,3040,3040,3040,3040,1649
20231110,112500,109020750,3040,3040,3040,3040,512
20231110,112400,107464270,3040,3045,3045,3040,55
20231110,112300,107297045,3040,3040,3040,3040,87
20231110,112200,107032565,3040,3040,3040,3040,12
20231110,112100,106996085,3040,3040,3040,3040,50
20231110,112000,106844085,3045,3040,3045,3040,276
20231110,111900,106003915,3040,3040,3040,3040,11
20231110,111800,105970475,3040,3045,3045,3040,62
20231110,111700,105781935,3040,3040,3040,3040,62
20231110,111600,105593455,3045,3045,3045,3045,165
20231110,111500,105091030,3045,3045,3045,3040,69
20231110,111400,104881175,3040,3040,3040,3040,62
20231110,111300,104692695,3045,3045,3045,3040,1688
20231110,111200,99555235,3040,3045,3045,3040,239
20231110,111100,98827730,3045,3045,3045,3045,5
20231110,111000,98812505,3040,3050,3050,3040,237
20231110,110900,98090155,3040,3045,3045,3040,52
20231110,110800,97932065,3045,3035,3045,3035,2198
20231110,110700,91245150,3035,3030,3035,3030,1136
20231110,110600,87802650,3030,3030,3030,3030,64
20231110,110500,87608730,3030,3030,3030,3030,1125
20231110,110400,84199980,3020,3020,3020,3020,50
20231110,110300,84048980,3030,3030,3030,3030,10
20231110,110200,84018680,3030,3020,3030,3020,2846
20231110,110100,75403945,3020,3015,3020,3015,121
20231110,110000,75038775,3020,3020,3020,3015,60
20231110,105900,74857825,3020,3020,3020,3020,280
20231110,105800,74012225,3015,3020,3020,3015,51
20231110,105700,73858455,3015,3015,3015,3015,0
20231110,105600,73858455,3015,3020,3020,3015,850
20231110,105500,71291725,3020,3025,3025,3020,59
20231110,105400,71113540,3020,3020,3020,3020,9
20231110,105300,71086360,3020,3020,3020,3015,166
20231110,105200,70585290,3020,3025,3025,3015,54
20231110,105100,70422450,3025,3025,3025,3025,269
20231110,105000,69608725,3015,3015,3015,3015,50
20231110,104900,69457975,3015,3015,3015,3015,50
20231110,104800,69307225,3020,3020,3020,3020,2448
20231110,104700,61914265,3015,3020,3020,3015,230
20231110,104600,61219915,3015,3015,3015,3015,1050
20231110,104500,58054165,3020,3015,3020,3015,13
20231110,104400,58014965,3015,3015,3015,3010,59
20231110,104300,57837330,3015,3010,3015,3010,72
20231110,104200,57620500,3015,3020,3020,3015,1182
20231110,104100,54056695,3015,3015,3015,3015,50
20231110,104000,53905945,3015,3015,3015,3015,374
20231110,103900,52778335,3010,3010,3010,3010,50
20231110,103800,52627835,3010,3015,3015,3010,56
20231110,103700,52459245,3010,3010,3010,3010,0
20231110,103600,52459245,3010,3015,3015,3010,51
20231110,103500,52305730,3010,3010,3010,3010,50
20231110,103400,52155230,3010,3010,3010,3010,0
20231110,103300,52155230,3010,3010,3010,3010,1252
20231110,103200,48386710,3005,3005,3005,3005,50
20231110,103100,48236460,3010,3010,3010,3010,20
20231110,103000,48176260,3005,3010,3010,3005,54
20231110,102900,48013970,3005,3005,3005,3005,50
20231110,102800,47863720,3010,3010,3010,3010,3994
20231110,102700,35841780,3010,3010,3010,3010,50
20231110,102600,35691280,3010,3010,3010,3010,50
20231110,102500,35540780,3015,3015,3015,3015,106
20231110,102400,35221190,3010,3010,3010,3010,50
20231110,102300,35070690,3010,3010,3010,3010,17
20231110,102200,35019520,3010,3015,3015,3010,238
20231110,102100,34302200,3015,3015,3015,3015,653
20231110,102000,32333405,3015,3010,3015,3010,1094
20231110,101900,29038715,3010,3010,3010,3010,50
20231110,101800,28888215,3010,3015,3015,3010,57
20231110,101700,28716610,3015,3015,3015,3015,300
20231110,101600,27812110,3010,3010,3010,3010,50
20231110,101500,27661610,3010,3010,3010,3010,105
20231110,101400,27345560,3015,3015,3015,3015,10
20231110,101300,27315410,3010,3010,3010,3010,50
20231110,101200,27164910,3010,3010,3010,3010,338
20231110,101100,26147530,3015,3015,3015,3015,0
20231110,101000,26147530,3015,3010,3015,3010,96
20231110,100900,25858455,3015,3010,3015,3010,51
20231110,100800,25704940,3010,3010,3010,3010,89
20231110,100700,25437050,3020,3020,3020,3020,5
20231110,100600,25421950,3020,3020,3020,3020,1
20231110,100500,25418930,3020,3020,3020,3020,5
20231110,100400,25403830,3010,3010,3010,3010,100
20231110,100300,25102830,3020,3020,3020,3020,0
20231110,100200,25102830,3020,3020,3020,3020,0
20231110,100100,25102830,3020,3020,3020,3020,0
20231110,100000,25102830,3020,3020,3020,3020,0
20231110,095900,25102830,3020,3020,3020,3020,5
20231110,095800,25087730,3020,3020,3020,3020,1
20231110,095700,25084710,3020,3020,3020,3020,0
20231110,095600,25084710,3020,3020,3020,3020,0
20231110,095500,25084710,3020,3020,3020,3020,2
20231110,095400,25078670,3020,3020,3020,3020,12
20231110,095300,25042430,3020,3015,3020,3015,329
20231110,095200,24049370,3010,3010,3010,3010,0
20231110,095100,24049370,3010,3010,3010,3010,0
20231110,095000,24049370,3010,3010,3010,3010,0
20231110,094900,24049370,3010,3010,3010,3010,1
20231110,094800,24046360,3015,3010,3015,3010,55
20231110,094700,23880805,3010,3010,3010,3010,145
20231110,094600,23444355,3010,3010,3010,3010,0
20231110,094500,23444355,3010,3010,3010,3010,0
20231110,094400,23444355,3010,3010,3010,3010,0
20231110,094300,23444355,3010,3010,3010,3010,1053
20231110,094200,20274825,3015,3015,3015,3015,0
20231110,094100,20274825,3015,3015,3015,3015,10
20231110,094000,20244675,3020,3020,3020,3020,1
20231110,093900,20241655,3020,3020,3020,3020,0
20231110,093800,20241655,3020,3020,3020,3020,0
20231110,093700,20241655,3020,3020,3020,3020,0
20231110,093600,20241655,3020,3015,3020,3015,330
20231110,093500,19245295,3015,3015,3015,3015,40
20231110,093400,19124695,3015,3015,3015,3015,32
20231110,093300,19028215,3020,3020,3020,3010,308
20231110,093200,18100925,3020,3015,3020,3015,27
20231110,093100,18019435,3020,3015,3020,3015,101
20231110,093000,17714850,3015,3015,3015,3015,7
20231110,092900,17693745,3015,3015,3015,3015,0
20231110,092800,17693745,3015,3015,3015,3015,50
20231110,092700,17542995,3015,3015,3015,3015,1
20231110,092600,17539980,3015,3015,3015,3015,0
20231110,092500,17539980,3015,3015,3015,3010,630
20231110,092400,15643615,3015,3020,3020,3015,1742
20231110,092300,10391380,3020,3020,3020,3020,0
20231110,092200,10391380,3020,3020,3020,3020,256
20231110,092100,9618260,3025,3025,3025,3025,3
20231110,092000,9609185,3025,3025,3025,3025,1
20231110,091900,9606160,3025,3020,3025,3020,140
20231110,091800,9183335,3020,3020,3020,3020,277
20231110,091700,8346795,3020,3020,3020,3020,67
20231110,091600,8144455,3015,3015,3015,3015,10
20231110,091500,8114305,3020,3010,3020,3010,25
20231110,091400,8038980,3015,3015,3015,3015,89
20231110,091300,7770645,3015,3015,3015,3015,55
20231110,091200,7604820,3020,3020,3020,3010,68
20231110,091100,7399850,3020,3020,3020,3020,10
20231110,091000,7369650,3020,3020,3020,3020,1
20231110,090900,7366630,3020,3020,3020,3020,161
20231110,090800,6880410,3010,3010,3010,3010,1
20231110,090700,6877400,3020,3020,3020,3020,66
20231110,090600,6678080,3020,3020,3020,3020,1
20231110,090500,6675060,3020,3020,3020,3020,517
20231110,090400,5113720,3020,3020,3020,3015,466
20231110,090300,3706755,3025,3025,3025,3025,0
20231110,090200,3706755,3025,3025,3025,3025,929
20231110,090100,896530,3030,3030,3030,3030,144
20231110,090000,460210,3040,3050,3050,3040,151