KissMeData/354200/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,211200,2084872370,5480,5480,5480,5480,3860
20231110,211100,2084872370,5480,5480,5480,5480,0
20231110,211000,2084872370,5480,5480,5480,5480,0
20231110,210900,2084872370,5480,5480,5480,5480,0
20231110,210800,2084872370,5480,5480,5480,5480,0
20231110,210700,2084872370,5480,5480,5480,5480,0
20231110,210600,2084872370,5480,5480,5480,5480,0
20231110,210500,2084872370,5480,5480,5480,5480,0
20231110,210400,2084872370,5480,5480,5480,5480,0
20231110,210300,2084872370,5480,5480,5480,5480,0
20231110,210200,2084872370,5480,5480,5480,5480,0
20231110,210100,2084872370,5480,5480,5480,5480,0
20231110,210000,2084872370,5480,5480,5480,5480,0
20231110,205900,2084872370,5480,5480,5480,5480,0
20231110,205800,2084872370,5480,5480,5480,5480,0
20231110,205700,2084872370,5480,5480,5480,5480,0
20231110,205600,2084872370,5480,5480,5480,5480,0
20231110,205500,2084872370,5480,5480,5480,5480,0
20231110,205400,2084872370,5480,5480,5480,5480,0
20231110,205300,2084872370,5480,5480,5480,5480,0
20231110,205200,2084872370,5480,5480,5480,5480,0
20231110,205100,2084872370,5480,5480,5480,5480,0
20231110,205000,2084872370,5480,5480,5480,5480,0
20231110,204900,2084872370,5480,5480,5480,5480,0
20231110,204800,2084872370,5480,5480,5480,5480,0
20231110,204700,2084872370,5480,5480,5480,5480,0
20231110,204600,2084872370,5480,5480,5480,5480,0
20231110,204500,2084872370,5480,5480,5480,5480,0
20231110,204400,2084872370,5480,5480,5480,5480,0
20231110,204300,2084872370,5480,5480,5480,5480,0
20231110,204200,2084872370,5480,5480,5480,5480,3860
20231110,204100,2084872370,5480,5480,5480,5480,0
20231110,204000,2084872370,5480,5480,5480,5480,0
20231110,203900,2084872370,5480,5480,5480,5480,0
20231110,203800,2084872370,5480,5480,5480,5480,0
20231110,203700,2084872370,5480,5480,5480,5480,0
20231110,203600,2084872370,5480,5480,5480,5480,0
20231110,203500,2084872370,5480,5480,5480,5480,0
20231110,203400,2084872370,5480,5480,5480,5480,0
20231110,203300,2084872370,5480,5480,5480,5480,0
20231110,203200,2084872370,5480,5480,5480,5480,0
20231110,203100,2084872370,5480,5480,5480,5480,0
20231110,203000,2084872370,5480,5480,5480,5480,0
20231110,202900,2084872370,5480,5480,5480,5480,0
20231110,202800,2084872370,5480,5480,5480,5480,0
20231110,202700,2084872370,5480,5480,5480,5480,0
20231110,202600,2084872370,5480,5480,5480,5480,0
20231110,202500,2084872370,5480,5480,5480,5480,0
20231110,202400,2084872370,5480,5480,5480,5480,0
20231110,202300,2084872370,5480,5480,5480,5480,0
20231110,202200,2084872370,5480,5480,5480,5480,0
20231110,202100,2084872370,5480,5480,5480,5480,0
20231110,202000,2084872370,5480,5480,5480,5480,0
20231110,201900,2084872370,5480,5480,5480,5480,0
20231110,201800,2084872370,5480,5480,5480,5480,0
20231110,201700,2084872370,5480,5480,5480,5480,0
20231110,201600,2084872370,5480,5480,5480,5480,0
20231110,201500,2084872370,5480,5480,5480,5480,0
20231110,201400,2084872370,5480,5480,5480,5480,0
20231110,201300,2084872370,5480,5480,5480,5480,0
20231110,201200,2084872370,5480,5480,5480,5480,3860
20231110,201100,2084872370,5480,5480,5480,5480,0
20231110,201000,2084872370,5480,5480,5480,5480,0
20231110,200900,2084872370,5480,5480,5480,5480,0
20231110,200800,2084872370,5480,5480,5480,5480,0
20231110,200700,2084872370,5480,5480,5480,5480,0
20231110,200600,2084872370,5480,5480,5480,5480,0
20231110,200500,2084872370,5480,5480,5480,5480,0
20231110,200400,2084872370,5480,5480,5480,5480,0
20231110,200300,2084872370,5480,5480,5480,5480,0
20231110,200200,2084872370,5480,5480,5480,5480,0
20231110,200100,2084872370,5480,5480,5480,5480,0
20231110,200000,2084872370,5480,5480,5480,5480,0
20231110,195900,2084872370,5480,5480,5480,5480,0
20231110,195800,2084872370,5480,5480,5480,5480,0
20231110,195700,2084872370,5480,5480,5480,5480,0
20231110,195600,2084872370,5480,5480,5480,5480,0
20231110,195500,2084872370,5480,5480,5480,5480,0
20231110,195400,2084872370,5480,5480,5480,5480,0
20231110,195300,2084872370,5480,5480,5480,5480,0
20231110,195200,2084872370,5480,5480,5480,5480,0
20231110,195100,2084872370,5480,5480,5480,5480,0
20231110,195000,2084872370,5480,5480,5480,5480,0
20231110,194900,2084872370,5480,5480,5480,5480,0
20231110,194800,2084872370,5480,5480,5480,5480,0
20231110,194700,2084872370,5480,5480,5480,5480,0
20231110,194600,2084872370,5480,5480,5480,5480,0
20231110,194500,2084872370,5480,5480,5480,5480,0
20231110,194400,2084872370,5480,5480,5480,5480,0
20231110,194300,2084872370,5480,5480,5480,5480,0
20231110,194200,2084872370,5480,5480,5480,5480,3860
20231110,194100,2084872370,5480,5480,5480,5480,0
20231110,194000,2084872370,5480,5480,5480,5480,0
20231110,193900,2084872370,5480,5480,5480,5480,0
20231110,193800,2084872370,5480,5480,5480,5480,0
20231110,193700,2084872370,5480,5480,5480,5480,0
20231110,193600,2084872370,5480,5480,5480,5480,0
20231110,193500,2084872370,5480,5480,5480,5480,0
20231110,193400,2084872370,5480,5480,5480,5480,0
20231110,193300,2084872370,5480,5480,5480,5480,0
20231110,193200,2084872370,5480,5480,5480,5480,0
20231110,193100,2084872370,5480,5480,5480,5480,0
20231110,193000,2084872370,5480,5480,5480,5480,0
20231110,192900,2084872370,5480,5480,5480,5480,0
20231110,192800,2084872370,5480,5480,5480,5480,0
20231110,192700,2084872370,5480,5480,5480,5480,0
20231110,192600,2084872370,5480,5480,5480,5480,0
20231110,192500,2084872370,5480,5480,5480,5480,0
20231110,192400,2084872370,5480,5480,5480,5480,0
20231110,192300,2084872370,5480,5480,5480,5480,0
20231110,192200,2084872370,5480,5480,5480,5480,0
20231110,192100,2084872370,5480,5480,5480,5480,0
20231110,192000,2084872370,5480,5480,5480,5480,0
20231110,191900,2084872370,5480,5480,5480,5480,0
20231110,191800,2084872370,5480,5480,5480,5480,0
20231110,191700,2084872370,5480,5480,5480,5480,0
20231110,191600,2084872370,5480,5480,5480,5480,0
20231110,191500,2084872370,5480,5480,5480,5480,0
20231110,191400,2084872370,5480,5480,5480,5480,0
20231110,191300,2084872370,5480,5480,5480,5480,0
20231110,191200,2084872370,5480,5480,5480,5480,3860
20231110,191100,2084872370,5480,5480,5480,5480,0
20231110,191000,2084872370,5480,5480,5480,5480,0
20231110,190900,2084872370,5480,5480,5480,5480,0
20231110,190800,2084872370,5480,5480,5480,5480,0
20231110,190700,2084872370,5480,5480,5480,5480,0
20231110,190600,2084872370,5480,5480,5480,5480,0
20231110,190500,2084872370,5480,5480,5480,5480,0
20231110,190400,2084872370,5480,5480,5480,5480,0
20231110,190300,2084872370,5480,5480,5480,5480,0
20231110,190200,2084872370,5480,5480,5480,5480,0
20231110,190100,2084872370,5480,5480,5480,5480,0
20231110,190000,2084872370,5480,5480,5480,5480,0
20231110,185900,2084872370,5480,5480,5480,5480,0
20231110,185800,2084872370,5480,5480,5480,5480,0
20231110,185700,2084872370,5480,5480,5480,5480,0
20231110,185600,2084872370,5480,5480,5480,5480,0
20231110,185500,2084872370,5480,5480,5480,5480,0
20231110,185400,2084872370,5480,5480,5480,5480,0
20231110,185300,2084872370,5480,5480,5480,5480,0
20231110,185200,2084872370,5480,5480,5480,5480,0
20231110,185100,2084872370,5480,5480,5480,5480,0
20231110,185000,2084872370,5480,5480,5480,5480,0
20231110,184900,2084872370,5480,5480,5480,5480,0
20231110,184800,2084872370,5480,5480,5480,5480,0
20231110,184700,2084872370,5480,5480,5480,5480,0
20231110,184600,2084872370,5480,5480,5480,5480,0
20231110,184500,2084872370,5480,5480,5480,5480,0
20231110,184400,2084872370,5480,5480,5480,5480,0
20231110,184300,2084872370,5480,5480,5480,5480,0
20231110,184200,2084872370,5480,5480,5480,5480,3860
20231110,184100,2084872370,5480,5480,5480,5480,0
20231110,184000,2084872370,5480,5480,5480,5480,0
20231110,183900,2084872370,5480,5480,5480,5480,0
20231110,183800,2084872370,5480,5480,5480,5480,0
20231110,183700,2084872370,5480,5480,5480,5480,0
20231110,183600,2084872370,5480,5480,5480,5480,0
20231110,183500,2084872370,5480,5480,5480,5480,0
20231110,183400,2084872370,5480,5480,5480,5480,0
20231110,183300,2084872370,5480,5480,5480,5480,0
20231110,183200,2084872370,5480,5480,5480,5480,0
20231110,183100,2084872370,5480,5480,5480,5480,0
20231110,183000,2084872370,5480,5480,5480,5480,0
20231110,182900,2084872370,5480,5480,5480,5480,0
20231110,182800,2084872370,5480,5480,5480,5480,0
20231110,182700,2084872370,5480,5480,5480,5480,0
20231110,182600,2084872370,5480,5480,5480,5480,0
20231110,182500,2084872370,5480,5480,5480,5480,0
20231110,182400,2084872370,5480,5480,5480,5480,0
20231110,182300,2084872370,5480,5480,5480,5480,0
20231110,182200,2084872370,5480,5480,5480,5480,0
20231110,182100,2084872370,5480,5480,5480,5480,0
20231110,182000,2084872370,5480,5480,5480,5480,0
20231110,181900,2084872370,5480,5480,5480,5480,0
20231110,181800,2084872370,5480,5480,5480,5480,0
20231110,181700,2084872370,5480,5480,5480,5480,0
20231110,181600,2084872370,5480,5480,5480,5480,0
20231110,181500,2084872370,5480,5480,5480,5480,0
20231110,181400,2084872370,5480,5480,5480,5480,0
20231110,181300,2084872370,5480,5480,5480,5480,0
20231110,181200,2084872370,5480,5480,5480,5480,3860
20231110,181100,2084872370,5480,5480,5480,5480,0
20231110,181000,2084872370,5480,5480,5480,5480,0
20231110,180900,2084872370,5480,5480,5480,5480,0
20231110,180800,2084872370,5480,5480,5480,5480,0
20231110,180700,2084872370,5480,5480,5480,5480,0
20231110,180600,2084872370,5480,5480,5480,5480,0
20231110,180500,2084872370,5480,5480,5480,5480,0
20231110,180400,2084872370,5480,5480,5480,5480,0
20231110,180300,2084872370,5480,5480,5480,5480,0
20231110,180200,2084872370,5480,5480,5480,5480,0
20231110,180100,2084872370,5480,5480,5480,5480,0
20231110,180000,2084872370,5480,5480,5480,5480,0
20231110,175900,2084872370,5480,5480,5480,5480,0
20231110,175800,2084872370,5480,5480,5480,5480,0
20231110,175700,2084872370,5480,5480,5480,5480,0
20231110,175600,2084872370,5480,5480,5480,5480,0
20231110,175500,2084872370,5480,5480,5480,5480,0
20231110,175400,2084872370,5480,5480,5480,5480,0
20231110,175300,2084872370,5480,5480,5480,5480,0
20231110,175200,2084872370,5480,5480,5480,5480,0
20231110,175100,2084872370,5480,5480,5480,5480,0
20231110,175000,2084872370,5480,5480,5480,5480,0
20231110,174900,2084872370,5480,5480,5480,5480,0
20231110,174800,2084872370,5480,5480,5480,5480,0
20231110,174700,2084872370,5480,5480,5480,5480,0
20231110,174600,2084872370,5480,5480,5480,5480,0
20231110,174500,2084872370,5480,5480,5480,5480,0
20231110,174400,2084872370,5480,5480,5480,5480,0
20231110,174300,2084872370,5480,5480,5480,5480,0
20231110,174200,2084872370,5480,5480,5480,5480,3860
20231110,174100,2084872370,5480,5480,5480,5480,0
20231110,174000,2084872370,5480,5480,5480,5480,0
20231110,173900,2084872370,5480,5480,5480,5480,0
20231110,173800,2084872370,5480,5480,5480,5480,0
20231110,173700,2084872370,5480,5480,5480,5480,0
20231110,173600,2084872370,5480,5480,5480,5480,0
20231110,173500,2084872370,5480,5480,5480,5480,0
20231110,173400,2084872370,5480,5480,5480,5480,0
20231110,173300,2084872370,5480,5480,5480,5480,0
20231110,173200,2084872370,5480,5480,5480,5480,0
20231110,173100,2084872370,5480,5480,5480,5480,0
20231110,173000,2084872370,5480,5480,5480,5480,0
20231110,172900,2084872370,5480,5480,5480,5480,0
20231110,172800,2084872370,5480,5480,5480,5480,0
20231110,172700,2084872370,5480,5480,5480,5480,0
20231110,172600,2084872370,5480,5480,5480,5480,0
20231110,172500,2084872370,5480,5480,5480,5480,0
20231110,172400,2084872370,5480,5480,5480,5480,0
20231110,172300,2084872370,5480,5480,5480,5480,0
20231110,172200,2084872370,5480,5480,5480,5480,0
20231110,172100,2084872370,5480,5480,5480,5480,0
20231110,172000,2084872370,5480,5480,5480,5480,0
20231110,171900,2084872370,5480,5480,5480,5480,0
20231110,171800,2084872370,5480,5480,5480,5480,0
20231110,171700,2084872370,5480,5480,5480,5480,0
20231110,171600,2084872370,5480,5480,5480,5480,0
20231110,171500,2084872370,5480,5480,5480,5480,0
20231110,171400,2084872370,5480,5480,5480,5480,0
20231110,171300,2084872370,5480,5480,5480,5480,0
20231110,171200,2084872370,5480,5480,5480,5480,3860
20231110,171100,2084872370,5480,5480,5480,5480,0
20231110,171000,2084872370,5480,5480,5480,5480,0
20231110,170900,2084872370,5480,5480,5480,5480,0
20231110,170800,2084872370,5480,5480,5480,5480,0
20231110,170700,2084872370,5480,5480,5480,5480,0
20231110,170600,2084872370,5480,5480,5480,5480,0
20231110,170500,2084872370,5480,5480,5480,5480,0
20231110,170400,2084872370,5480,5480,5480,5480,0
20231110,170300,2084872370,5480,5480,5480,5480,0
20231110,170200,2084872370,5480,5480,5480,5480,0
20231110,170100,2084872370,5480,5480,5480,5480,0
20231110,170000,2084872370,5480,5480,5480,5480,0
20231110,165900,2084872370,5480,5480,5480,5480,0
20231110,165800,2084872370,5480,5480,5480,5480,0
20231110,165700,2084872370,5480,5480,5480,5480,0
20231110,165600,2084872370,5480,5480,5480,5480,0
20231110,165500,2084872370,5480,5480,5480,5480,0
20231110,165400,2084872370,5480,5480,5480,5480,0
20231110,165300,2084872370,5480,5480,5480,5480,0
20231110,165200,2084872370,5480,5480,5480,5480,0
20231110,165100,2084872370,5480,5480,5480,5480,0
20231110,165000,2084872370,5480,5480,5480,5480,0
20231110,164900,2084872370,5480,5480,5480,5480,0
20231110,164800,2084872370,5480,5480,5480,5480,0
20231110,164700,2084872370,5480,5480,5480,5480,0
20231110,164600,2084872370,5480,5480,5480,5480,0
20231110,164500,2084872370,5480,5480,5480,5480,0
20231110,164400,2084872370,5480,5480,5480,5480,0
20231110,164300,2084872370,5480,5480,5480,5480,0
20231110,164200,2084872370,5480,5480,5480,5480,3860
20231110,164100,2084872370,5480,5480,5480,5480,0
20231110,164000,2084872370,5480,5480,5480,5480,0
20231110,163900,2084872370,5480,5480,5480,5480,0
20231110,163800,2084872370,5480,5480,5480,5480,0
20231110,163700,2084872370,5480,5480,5480,5480,0
20231110,163600,2084872370,5480,5480,5480,5480,0
20231110,163500,2084872370,5480,5480,5480,5480,0
20231110,163400,2084872370,5480,5480,5480,5480,0
20231110,163300,2084872370,5480,5480,5480,5480,0
20231110,163200,2084872370,5480,5480,5480,5480,0
20231110,163100,2084872370,5480,5480,5480,5480,0
20231110,163000,2084872370,5480,5480,5480,5480,0
20231110,162900,2084872370,5480,5480,5480,5480,0
20231110,162800,2084872370,5480,5480,5480,5480,0
20231110,162700,2084872370,5480,5480,5480,5480,0
20231110,162600,2084872370,5480,5480,5480,5480,0
20231110,162500,2084872370,5480,5480,5480,5480,0
20231110,162400,2084872370,5480,5480,5480,5480,0
20231110,162300,2084872370,5480,5480,5480,5480,0
20231110,162200,2084872370,5480,5480,5480,5480,0
20231110,162100,2084872370,5480,5480,5480,5480,0
20231110,162000,2084872370,5480,5480,5480,5480,0
20231110,161900,2084872370,5480,5480,5480,5480,0
20231110,161800,2084872370,5480,5480,5480,5480,0
20231110,161700,2084872370,5480,5480,5480,5480,0
20231110,161600,2084872370,5480,5480,5480,5480,0
20231110,161500,2084872370,5480,5480,5480,5480,0
20231110,161400,2084872370,5480,5480,5480,5480,0
20231110,161300,2084872370,5480,5480,5480,5480,0
20231110,161200,2084872370,5480,5480,5480,5480,3860
20231110,161100,2084872370,5480,5480,5480,5480,0
20231110,161000,2084872370,5480,5480,5480,5480,0
20231110,160900,2084872370,5480,5480,5480,5480,0
20231110,160800,2084872370,5480,5480,5480,5480,0
20231110,160700,2084872370,5480,5480,5480,5480,0
20231110,160600,2084872370,5480,5480,5480,5480,0
20231110,160500,2084872370,5480,5480,5480,5480,0
20231110,160400,2084872370,5480,5480,5480,5480,0
20231110,160300,2084872370,5480,5480,5480,5480,0
20231110,160200,2084872370,5480,5480,5480,5480,0
20231110,160100,2084872370,5480,5480,5480,5480,0
20231110,160000,2084872370,5480,5480,5480,5480,0
20231110,155900,2084872370,5480,5480,5480,5480,0
20231110,155800,2084872370,5480,5480,5480,5480,0
20231110,155700,2084872370,5480,5480,5480,5480,0
20231110,155600,2084872370,5480,5480,5480,5480,0
20231110,155500,2084872370,5480,5480,5480,5480,0
20231110,155400,2084872370,5480,5480,5480,5480,0
20231110,155300,2084872370,5480,5480,5480,5480,0
20231110,155200,2084872370,5480,5480,5480,5480,0
20231110,155100,2084872370,5480,5480,5480,5480,0
20231110,155000,2084872370,5480,5480,5480,5480,0
20231110,154900,2084872370,5480,5480,5480,5480,0
20231110,154800,2084872370,5480,5480,5480,5480,0
20231110,154700,2084872370,5480,5480,5480,5480,0
20231110,154600,2084872370,5480,5480,5480,5480,0
20231110,154500,2084872370,5480,5480,5480,5480,0
20231110,154400,2084872370,5480,5480,5480,5480,0
20231110,154300,2084872370,5480,5480,5480,5480,0
20231110,154200,2084872370,5480,5480,5480,5480,3860
20231110,154100,2084872370,5480,5480,5480,5480,0
20231110,154000,2084872370,5480,5480,5480,5480,0
20231110,153900,2084872370,5480,5480,5480,5480,0
20231110,153800,2084872370,5480,5480,5480,5480,0
20231110,153700,2084872370,5480,5480,5480,5480,0
20231110,153600,2084872370,5480,5480,5480,5480,0
20231110,153500,2084872370,5480,5480,5480,5480,0
20231110,153400,2084872370,5480,5480,5480,5480,0
20231110,153300,2084872370,5480,5480,5480,5480,0
20231110,153200,2084872370,5480,5480,5480,5480,0
20231110,153100,2084872370,5480,5480,5480,5480,0
20231110,153000,2084872370,5480,5480,5480,5480,3860
20231110,152900,2063719570,5450,5450,5450,5450,0
20231110,152800,2063719570,5450,5450,5450,5450,0
20231110,152700,2063719570,5450,5450,5450,5450,0
20231110,152600,2063719570,5450,5450,5450,5450,0
20231110,152500,2063719570,5450,5450,5450,5450,0
20231110,152400,2063719570,5450,5450,5450,5450,0
20231110,152300,2063719570,5450,5450,5450,5450,0
20231110,152200,2063719570,5450,5450,5450,5450,0
20231110,152100,2063719570,5450,5450,5450,5450,0
20231110,152000,2063719570,5450,5450,5450,5450,0
20231110,151900,2063719570,5450,5420,5450,5420,287
20231110,151800,2062158120,5420,5450,5460,5420,177
20231110,151700,2061194590,5460,5450,5460,5430,1065
20231110,151600,2055383020,5460,5460,5460,5420,256
20231110,151500,2053990690,5460,5470,5470,5410,197
20231110,151400,2052919850,5470,5410,5470,5410,613
20231110,151300,2049588940,5410,5410,5410,5410,1
20231110,151200,2049583530,5400,5400,5400,5400,16
20231110,151100,2049497130,5400,5410,5410,5400,28
20231110,151000,2049345910,5410,5390,5410,5370,2730
20231110,150900,2034666940,5400,5400,5400,5400,90
20231110,150800,2034180940,5420,5420,5420,5390,90
20231110,150700,2033695780,5390,5410,5420,5390,139
20231110,150600,2032943850,5410,5410,5410,5410,3
20231110,150500,2032927620,5400,5400,5400,5400,0
20231110,150400,2032927620,5400,5400,5400,5400,220
20231110,150300,2031739620,5400,5410,5410,5400,520
20231110,150200,2028931600,5420,5410,5420,5410,151
20231110,150100,2028114500,5390,5410,5410,5390,442
20231110,150000,2025726990,5420,5420,5430,5420,642
20231110,145900,2022247250,5410,5410,5410,5410,55
20231110,145800,2021949700,5400,5410,5420,5400,693
20231110,145700,2018203300,5410,5410,5410,5410,2
20231110,145600,2018192480,5400,5400,5400,5400,22
20231110,145500,2018073680,5410,5400,5410,5400,468
20231110,145400,2015544990,5390,5390,5400,5390,1238
20231110,145300,2008872160,5400,5400,5410,5400,327
20231110,145200,2007105230,5400,5410,5410,5400,241
20231110,145100,2005803640,5410,5410,5410,5410,20
20231110,145000,2005695440,5420,5420,5420,5420,0
20231110,144900,2005695440,5420,5420,5420,5420,141
20231110,144800,2004931220,5430,5430,5430,5430,10
20231110,144700,2004876920,5430,5430,5430,5430,0
20231110,144600,2004876920,5430,5390,5430,5390,751
20231110,144500,2000822110,5370,5400,5400,5370,747
20231110,144400,1996806380,5380,5410,5430,5380,4587
20231110,144300,1972076990,5430,5440,5440,5430,7
20231110,144200,1972038930,5400,5410,5410,5400,9398
20231110,144100,1921289550,5400,5440,5440,5400,10184
20231110,144000,1866183040,5460,5460,5460,5460,0
20231110,143900,1866183040,5460,5450,5460,5450,513
20231110,143800,1863383050,5460,5460,5460,5460,1
20231110,143700,1863377590,5430,5440,5440,5430,500
20231110,143600,1860662580,5430,5450,5450,5430,1906
20231110,143500,1850307890,5460,5470,5470,5460,301
20231110,143400,1848664420,5460,5460,5460,5460,200
20231110,143300,1847572420,5470,5470,5470,5470,220
20231110,143200,1846369020,5460,5460,5460,5460,98
20231110,143100,1845833940,5420,5440,5440,5420,1395
20231110,143000,1838261940,5460,5460,5460,5460,0
20231110,142900,1838261940,5460,5440,5460,5430,13
20231110,142800,1838191250,5440,5430,5440,5430,221
20231110,142700,1836990020,5440,5440,5440,5440,30
20231110,142600,1836826820,5440,5460,5460,5440,151
20231110,142500,1836004160,5470,5470,5470,5470,0
20231110,142400,1836004160,5470,5470,5470,5470,0
20231110,142300,1836004160,5470,5470,5470,5470,0
20231110,142200,1836004160,5470,5470,5470,5470,0
20231110,142100,1836004160,5470,5460,5470,5430,1268
20231110,142000,1829103710,5480,5480,5480,5480,738
20231110,141900,1825059470,5480,5470,5480,5470,1263
20231110,141800,1818138430,5470,5470,5470,5470,1
20231110,141700,1818132960,5440,5450,5450,5440,5
20231110,141600,1818105720,5440,5450,5450,5440,175
20231110,141500,1817153690,5450,5450,5450,5450,0
20231110,141400,1817153690,5450,5450,5450,5450,13
20231110,141300,1817082840,5460,5460,5460,5460,4
20231110,141200,1817061000,5480,5480,5480,5480,1
20231110,141100,1817055520,5480,5480,5480,5480,10
20231110,141000,1817000720,5480,5480,5480,5480,101
20231110,140900,1816447240,5440,5440,5440,5440,0
20231110,140800,1816447240,5440,5440,5440,5440,0
20231110,140700,1816447240,5440,5450,5450,5440,10
20231110,140600,1816392810,5490,5480,5490,5480,10
20231110,140500,1816337960,5490,5490,5490,5490,0
20231110,140400,1816337960,5490,5490,5490,5490,0
20231110,140300,1816337960,5490,5490,5490,5490,1
20231110,140200,1816332470,5490,5500,5500,5490,5
20231110,140100,1816305000,5470,5470,5470,5470,0
20231110,140000,1816305000,5470,5460,5510,5440,2205
20231110,135900,1804215320,5420,5420,5420,5420,0
20231110,135800,1804215320,5420,5420,5420,5420,0
20231110,135700,1804215320,5420,5430,5430,5420,50
20231110,135600,1803944250,5420,5420,5420,5420,0
20231110,135500,1803944250,5420,5420,5420,5420,0
20231110,135400,1803944250,5420,5420,5420,5420,0
20231110,135300,1803944250,5420,5420,5420,5420,0
20231110,135200,1803944250,5420,5420,5420,5420,9
20231110,135100,1803895470,5420,5440,5440,5420,930
20231110,135000,1798847880,5460,5430,5460,5430,53
20231110,134900,1798559560,5430,5430,5430,5430,0
20231110,134800,1798559560,5430,5450,5450,5430,566
20231110,134700,1795485050,5440,5440,5440,5440,0
20231110,134600,1795485050,5440,5470,5470,5440,857
20231110,134500,1790817210,5470,5470,5470,5470,0
20231110,134400,1790817210,5470,5470,5470,5470,8
20231110,134300,1790773450,5470,5470,5470,5470,1
20231110,134200,1790767980,5470,5470,5470,5470,365
20231110,134100,1788771430,5500,5470,5500,5470,28
20231110,134000,1788618080,5460,5490,5490,5460,5
20231110,133900,1788590660,5500,5500,5500,5500,126
20231110,133800,1787897660,5510,5510,5510,5510,0
20231110,133700,1787897660,5510,5510,5510,5510,0
20231110,133600,1787897660,5510,5510,5510,5510,0
20231110,133500,1787897660,5510,5510,5510,5510,0
20231110,133400,1787897660,5510,5520,5520,5510,183
20231110,133300,1786887510,5520,5490,5520,5460,666
20231110,133200,1783231050,5490,5490,5490,5490,40
20231110,133100,1783011450,5490,5490,5490,5490,0
20231110,133000,1783011450,5490,5510,5510,5490,619
20231110,132900,1779606800,5520,5510,5520,5510,24
20231110,132800,1779474380,5520,5520,5520,5520,0
20231110,132700,1779474380,5520,5520,5520,5520,154
20231110,132600,1778624300,5500,5500,5500,5500,49
20231110,132500,1778354800,5520,5520,5520,5520,11
20231110,132400,1778294080,5500,5500,5500,5500,0
20231110,132300,1778294080,5500,5520,5520,5500,123
20231110,132200,1777615580,5520,5510,5520,5500,288
20231110,132100,1776028270,5510,5490,5510,5490,359
20231110,132000,1774053760,5510,5470,5510,5470,295
20231110,131900,1772439590,5480,5480,5480,5480,7
20231110,131800,1772401230,5480,5480,5480,5480,0
20231110,131700,1772401230,5480,5480,5480,5480,2
20231110,131600,1772390270,5480,5470,5480,5470,3
20231110,131500,1772373840,5500,5470,5510,5470,185
20231110,131400,1771358880,5490,5500,5500,5490,164
20231110,131300,1770457880,5500,5470,5500,5470,372
20231110,131200,1768415380,5450,5460,5460,5450,103
20231110,131100,1767853950,5490,5490,5490,5490,1
20231110,131000,1767848460,5440,5500,5500,5440,345
20231110,130900,1765963980,5540,5450,5540,5450,2558
20231110,130800,1751902680,5440,5430,5440,5430,306
20231110,130700,1750240070,5430,5430,5430,5420,1257
20231110,130600,1743425120,5450,5460,5460,5450,21
20231110,130500,1743310470,5450,5450,5450,5450,199
20231110,130400,1742225920,5450,5460,5460,5420,3896
20231110,130300,1721083560,5470,5470,5470,5470,175
20231110,130200,1720126310,5480,5490,5490,5480,962
20231110,130100,1714852920,5500,5490,5500,5480,2781
20231110,130000,1699559240,5480,5470,5480,5460,254
20231110,125900,1698169310,5450,5450,5450,5450,0
20231110,125800,1698169310,5450,5450,5450,5450,106
20231110,125700,1697591610,5460,5460,5460,5460,59
20231110,125600,1697269470,5470,5470,5470,5470,2
20231110,125500,1697258530,5460,5460,5460,5460,1
20231110,125400,1697253070,5450,5490,5490,5450,860
20231110,125300,1692539750,5490,5480,5500,5480,623
20231110,125200,1689124510,5480,5460,5480,5460,1484
20231110,125100,1681008510,5440,5450,5450,5440,500
20231110,125000,1678288500,5440,5440,5450,5440,392
20231110,124900,1676156010,5430,5460,5460,5430,18
20231110,124800,1676058130,5470,5470,5470,5470,1
20231110,124700,1676052660,5440,5480,5480,5430,6237
20231110,124600,1642046700,5520,5520,5520,5520,8
20231110,124500,1642002540,5490,5520,5520,5490,160
20231110,124400,1641123390,5520,5520,5520,5520,0
20231110,124300,1641123390,5520,5520,5520,5510,22
20231110,124200,1641001960,5480,5510,5510,5480,230
20231110,124100,1639739800,5510,5510,5510,5510,0
20231110,124000,1639739800,5510,5510,5510,5510,95
20231110,123900,1639216350,5510,5510,5510,5510,31
20231110,123800,1639045540,5480,5480,5490,5480,365
20231110,123700,1637045240,5480,5490,5490,5480,1073
20231110,123600,1631157830,5490,5510,5510,5490,1150
20231110,123500,1624841520,5510,5510,5510,5510,0
20231110,123400,1624841520,5510,5520,5520,5510,144
20231110,123300,1624047830,5520,5540,5550,5520,85
20231110,123200,1623577250,5540,5550,5560,5540,39
20231110,123100,1623360990,5560,5530,5560,5510,755
20231110,123000,1619164980,5560,5570,5580,5550,298
20231110,122900,1617503520,5580,5530,5580,5490,1014
20231110,122800,1611891870,5530,5530,5530,5530,38
20231110,122700,1611681730,5520,5560,5560,5520,330
20231110,122600,1609858900,5570,5560,5570,5560,65
20231110,122500,1609497000,5570,5580,5580,5560,45
20231110,122400,1609246170,5580,5550,5590,5550,382
20231110,122300,1607115740,5550,5530,5550,5530,25
20231110,122200,1606977390,5530,5580,5580,5530,6
20231110,122100,1606944130,5580,5580,5580,5570,156
20231110,122000,1606073720,5580,5590,5590,5530,392
20231110,121900,1603892910,5590,5570,5590,5550,248
20231110,121800,1602510240,5570,5570,5580,5560,214
20231110,121700,1601317220,5580,5550,5580,5520,603
20231110,121600,1597958440,5560,5510,5580,5500,346
20231110,121500,1596043320,5520,5550,5550,5480,1163
20231110,121400,1589642290,5530,5530,5530,5530,0
20231110,121300,1589642290,5530,5590,5590,5530,471
20231110,121200,1587028060,5590,5590,5590,5560,33
20231110,121100,1586844320,5590,5590,5590,5560,648
20231110,121000,1583234090,5590,5580,5590,5580,218
20231110,120900,1582017640,5580,5570,5590,5570,157
20231110,120800,1581142220,5560,5570,5570,5560,30
20231110,120700,1580975220,5570,5570,5570,5570,150
20231110,120600,1580139720,5570,5550,5570,5530,599
20231110,120500,1576818640,5560,5570,5570,5550,460
20231110,120400,1574263300,5570,5570,5570,5570,31
20231110,120300,1574090630,5580,5580,5590,5550,299
20231110,120200,1572425580,5580,5580,5580,5580,11
20231110,120100,1572364200,5580,5580,5580,5550,554
20231110,120000,1569284620,5550,5600,5600,5550,247
20231110,115900,1567910610,5550,5600,5600,5550,759
20231110,115800,1563695450,5610,5610,5620,5560,162
20231110,115700,1562792320,5610,5630,5630,5570,914
20231110,115600,1557673030,5610,5630,5630,5610,296
20231110,115500,1556009510,5630,5660,5660,5630,403
20231110,115400,1553733160,5670,5640,5670,5610,339
20231110,115300,1551819850,5640,5630,5640,5610,291
20231110,115200,1550182240,5630,5640,5640,5620,1446
20231110,115100,1542046990,5640,5640,5650,5630,458
20231110,115000,1539465880,5630,5660,5670,5630,945
20231110,114900,1534139440,5650,5680,5680,5650,1171
20231110,114800,1527507180,5680,5680,5690,5650,1004
20231110,114700,1521803850,5690,5660,5690,5640,1784
20231110,114600,1511684590,5660,5650,5660,5630,1277
20231110,114500,1504462890,5640,5690,5700,5620,578
20231110,114400,1501182760,5700,5650,5700,5620,2395
20231110,114300,1487633640,5630,5630,5670,5610,857
20231110,114200,1482807860,5630,5640,5670,5610,1150
20231110,114100,1476338330,5650,5700,5730,5650,5445
20231110,114000,1445361520,5690,5760,5800,5690,6515
20231110,113900,1407940800,5760,5620,5760,5560,11739
20231110,113800,1340992500,5640,5550,5640,5550,2027
20231110,113700,1329652300,5550,5540,5550,5540,51
20231110,113600,1329369460,5550,5520,5560,5520,886
20231110,113500,1324471630,5500,5500,5520,5500,453
20231110,113400,1321978400,5510,5510,5510,5510,27
20231110,113300,1321829630,5500,5510,5510,5490,76
20231110,113200,1321411940,5480,5480,5500,5460,382
20231110,113100,1319322690,5460,5510,5510,5460,1161
20231110,113000,1312960440,5510,5490,5510,5490,43
20231110,112900,1312724130,5500,5510,5510,5480,2485
20231110,112800,1299056080,5500,5540,5540,5500,726
20231110,112700,1295062480,5500,5540,5560,5500,760
20231110,112600,1290871990,5550,5530,5570,5530,282
20231110,112500,1289310310,5510,5530,5530,5510,554
20231110,112400,1286257070,5540,5550,5560,5510,358
20231110,112300,1284274590,5550,5530,5570,5500,332
20231110,112200,1282436690,5500,5510,5520,5500,1164
20231110,112100,1276023660,5500,5560,5560,5460,1325
20231110,112000,1268713780,5630,5450,5630,5450,2571
20231110,111900,1254437710,5440,5420,5460,5410,296
20231110,111800,1252828870,5400,5480,5490,5400,4759
20231110,111700,1226972490,5490,5510,5510,5480,1795
20231110,111600,1217109430,5520,5550,5550,5510,519
20231110,111500,1214242340,5560,5510,5590,5510,581
20231110,111400,1211028880,5510,5490,5590,5490,283
20231110,111300,1209469140,5490,5520,5530,5470,4347
20231110,111200,1185546970,5520,5620,5650,5520,4813
20231110,111100,1158712020,5600,5650,5660,5600,1315
20231110,111000,1151318750,5650,5620,5650,5590,4885
20231110,110900,1123923720,5620,5660,5680,5620,2984
20231110,110800,1107044500,5660,5690,5700,5650,2205
20231110,110700,1094537980,5700,5700,5720,5650,3882
20231110,110600,1072510970,5730,5710,5740,5670,5656
20231110,110500,1040293560,5750,5630,5820,5610,21878
20231110,110400,915181880,5630,5710,5760,5630,5976
20231110,110300,881353080,5710,5740,5810,5700,5879
20231110,110200,847697050,5730,5770,5870,5700,40961
20231110,110100,609959170,5800,5800,5800,5800,0
20231110,110000,609959170,5800,5670,5800,5650,16155
20231110,105900,516924200,5670,5600,5700,5590,10400
20231110,105800,458150930,5600,5580,5630,5520,5665
20231110,105700,426544440,5650,5660,5700,5570,18504
20231110,105600,322150500,5640,5400,5730,5400,20940
20231110,105500,205235050,5370,5360,5400,5330,3170
20231110,105400,188217490,5350,5390,5390,5340,266
20231110,105300,186793400,5360,5430,5430,5350,2634
20231110,105200,172566220,5430,5520,5520,5430,2937
20231110,105100,156517860,5480,5240,5590,5240,10083
20231110,105000,101391090,5230,5200,5230,5200,1571
20231110,104900,93194960,5200,5200,5200,5200,0
20231110,104800,93194960,5200,5200,5200,5200,0
20231110,104700,93194960,5200,5200,5200,5200,0
20231110,104600,93194960,5200,5200,5200,5200,0
20231110,104500,93194960,5200,5200,5200,5200,0
20231110,104400,93194960,5200,5200,5200,5200,0
20231110,104300,93194960,5200,5200,5200,5200,20
20231110,104200,93090960,5180,5180,5180,5180,0
20231110,104100,93090960,5180,5180,5180,5180,0
20231110,104000,93090960,5180,5180,5180,5180,0
20231110,103900,93090960,5180,5180,5180,5180,0
20231110,103800,93090960,5180,5180,5180,5180,756
20231110,103700,89174880,5170,5170,5170,5170,10
20231110,103600,89123180,5170,5180,5180,5170,596
20231110,103500,86036530,5180,5190,5190,5180,331
20231110,103400,84319960,5190,5190,5190,5190,0
20231110,103300,84319960,5190,5190,5190,5190,0
20231110,103200,84319960,5190,5190,5190,5190,0
20231110,103100,84319960,5190,5190,5190,5190,1
20231110,103000,84314770,5210,5210,5210,5210,0
20231110,102900,84314770,5210,5190,5210,5190,19
20231110,102800,84216120,5200,5210,5210,5200,11
20231110,102700,84158910,5190,5190,5190,5190,90
20231110,102600,83691810,5190,5190,5190,5190,0
20231110,102500,83691810,5190,5200,5200,5190,90
20231110,102400,83223820,5200,5220,5220,5200,101
20231110,102300,82698600,5190,5190,5190,5190,0
20231110,102200,82698600,5190,5190,5190,5190,0
20231110,102100,82698600,5190,5190,5190,5190,0
20231110,102000,82698600,5190,5190,5190,5190,0
20231110,101900,82698600,5190,5200,5200,5190,300
20231110,101800,81141590,5220,5220,5220,5220,0
20231110,101700,81141590,5220,5220,5220,5220,0
20231110,101600,81141590,5220,5220,5220,5220,1
20231110,101500,81136370,5220,5220,5220,5220,0
20231110,101400,81136370,5220,5190,5220,5190,308
20231110,101300,79533850,5190,5190,5190,5190,142
20231110,101200,78796870,5200,5200,5200,5200,47
20231110,101100,78552470,5200,5200,5200,5200,0
20231110,101000,78552470,5200,5200,5200,5200,2
20231110,100900,78542070,5200,5200,5200,5200,10
20231110,100800,78490070,5230,5230,5230,5230,0
20231110,100700,78490070,5230,5230,5230,5230,0
20231110,100600,78490070,5230,5230,5230,5230,0
20231110,100500,78490070,5230,5230,5230,5230,0
20231110,100400,78490070,5230,5230,5230,5230,0
20231110,100300,78490070,5230,5230,5230,5230,1
20231110,100200,78484840,5200,5200,5200,5200,0
20231110,100100,78484840,5200,5200,5200,5200,1
20231110,100000,78479640,5230,5230,5230,5230,0
20231110,095900,78479640,5230,5230,5230,5230,0
20231110,095800,78479640,5230,5230,5230,5230,8
20231110,095700,78437800,5230,5230,5230,5230,1
20231110,095600,78432570,5230,5230,5230,5230,1
20231110,095500,78427340,5200,5200,5200,5200,0
20231110,095400,78427340,5200,5200,5200,5200,0
20231110,095300,78427340,5200,5200,5200,5200,0
20231110,095200,78427340,5200,5200,5200,5200,101
20231110,095100,77902140,5200,5200,5200,5200,0
20231110,095000,77902140,5200,5190,5200,5170,1038
20231110,094900,72531440,5170,5200,5200,5170,530
20231110,094800,69789370,5220,5220,5220,5220,0
20231110,094700,69789370,5220,5220,5220,5220,200
20231110,094600,68745370,5190,5190,5190,5190,0
20231110,094500,68745370,5190,5230,5230,5190,28
20231110,094400,68599760,5230,5230,5230,5230,0
20231110,094300,68599760,5230,5230,5230,5230,10
20231110,094200,68547460,5230,5230,5230,5230,70
20231110,094100,68181360,5240,5240,5240,5240,0
20231110,094000,68181360,5240,5230,5240,5230,413
20231110,093900,66018300,5220,5220,5220,5220,3
20231110,093800,66002640,5220,5220,5220,5220,10
20231110,093700,65950440,5200,5200,5200,5200,1
20231110,093600,65945240,5200,5200,5200,5200,1
20231110,093500,65940040,5200,5200,5200,5200,0
20231110,093400,65940040,5200,5200,5200,5200,1
20231110,093300,65934840,5170,5150,5170,5150,910
20231110,093200,61230340,5140,5140,5140,5140,47
20231110,093100,60988760,5140,5140,5140,5140,58
20231110,093000,60690640,5130,5150,5150,5130,677
20231110,092900,57205920,5150,5160,5160,5150,758
20231110,092800,53294710,5160,5170,5170,5160,129
20231110,092700,52628970,5170,5170,5170,5170,40
20231110,092600,52422170,5170,5170,5170,5160,151
20231110,092500,51641920,5170,5180,5180,5170,22
20231110,092400,51528120,5180,5180,5180,5180,0
20231110,092300,51528120,5180,5180,5180,5180,830
20231110,092200,47228720,5180,5180,5190,5180,56
20231110,092100,46938610,5180,5180,5180,5180,0
20231110,092000,46938610,5180,5210,5210,5180,55
20231110,091900,46653500,5190,5220,5240,5190,2277
20231110,091800,34797990,5220,5220,5220,5220,55
20231110,091700,34510890,5240,5240,5240,5240,500
20231110,091600,31890890,5240,5240,5240,5230,101
20231110,091500,31362030,5250,5250,5250,5250,2
20231110,091400,31351530,5260,5260,5260,5260,1
20231110,091300,31346270,5250,5280,5280,5250,35
20231110,091200,31162220,5280,5280,5280,5280,54
20231110,091100,30877100,5290,5250,5290,5250,304
20231110,091000,29274300,5250,5330,5330,5200,1436
20231110,090900,21774760,5330,5330,5330,5330,9
20231110,090800,21726790,5340,5310,5340,5310,999
20231110,090700,16407470,5320,5270,5320,5270,444
20231110,090600,14067500,5260,5260,5260,5260,180
20231110,090500,13120700,5260,5260,5260,5260,0
20231110,090400,13120700,5260,5240,5260,5230,242
20231110,090300,11853590,5270,5280,5320,5240,1287
20231110,090200,5078400,5330,5330,5330,5330,235
20231110,090100,3825850,5340,5350,5350,5270,23
20231110,090000,3704170,5360,5280,5370,5280,700