383220/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,211800,8563262800,92000,92000,92000,92000,1384
20231110,211700,8563262800,92000,92000,92000,92000,0
20231110,211600,8563262800,92000,92000,92000,92000,0
20231110,211500,8563262800,92000,92000,92000,92000,0
20231110,211400,8563262800,92000,92000,92000,92000,0
20231110,211300,8563262800,92000,92000,92000,92000,0
20231110,211200,8563262800,92000,92000,92000,92000,0
20231110,211100,8563262800,92000,92000,92000,92000,0
20231110,211000,8563262800,92000,92000,92000,92000,0
20231110,210900,8563262800,92000,92000,92000,92000,0
20231110,210800,8563262800,92000,92000,92000,92000,0
20231110,210700,8563262800,92000,92000,92000,92000,0
20231110,210600,8563262800,92000,92000,92000,92000,0
20231110,210500,8563262800,92000,92000,92000,92000,0
20231110,210400,8563262800,92000,92000,92000,92000,0
20231110,210300,8563262800,92000,92000,92000,92000,0
20231110,210200,8563262800,92000,92000,92000,92000,0
20231110,210100,8563262800,92000,92000,92000,92000,0
20231110,210000,8563262800,92000,92000,92000,92000,0
20231110,205900,8563262800,92000,92000,92000,92000,0
20231110,205800,8563262800,92000,92000,92000,92000,0
20231110,205700,8563262800,92000,92000,92000,92000,0
20231110,205600,8563262800,92000,92000,92000,92000,0
20231110,205500,8563262800,92000,92000,92000,92000,0
20231110,205400,8563262800,92000,92000,92000,92000,0
20231110,205300,8563262800,92000,92000,92000,92000,0
20231110,205200,8563262800,92000,92000,92000,92000,0
20231110,205100,8563262800,92000,92000,92000,92000,0
20231110,205000,8563262800,92000,92000,92000,92000,0
20231110,204900,8563262800,92000,92000,92000,92000,0
20231110,204800,8563262800,92000,92000,92000,92000,1384
20231110,204700,8563262800,92000,92000,92000,92000,0
20231110,204600,8563262800,92000,92000,92000,92000,0
20231110,204500,8563262800,92000,92000,92000,92000,0
20231110,204400,8563262800,92000,92000,92000,92000,0
20231110,204300,8563262800,92000,92000,92000,92000,0
20231110,204200,8563262800,92000,92000,92000,92000,0
20231110,204100,8563262800,92000,92000,92000,92000,0
20231110,204000,8563262800,92000,92000,92000,92000,0
20231110,203900,8563262800,92000,92000,92000,92000,0
20231110,203800,8563262800,92000,92000,92000,92000,0
20231110,203700,8563262800,92000,92000,92000,92000,0
20231110,203600,8563262800,92000,92000,92000,92000,0
20231110,203500,8563262800,92000,92000,92000,92000,0
20231110,203400,8563262800,92000,92000,92000,92000,0
20231110,203300,8563262800,92000,92000,92000,92000,0
20231110,203200,8563262800,92000,92000,92000,92000,0
20231110,203100,8563262800,92000,92000,92000,92000,0
20231110,203000,8563262800,92000,92000,92000,92000,0
20231110,202900,8563262800,92000,92000,92000,92000,0
20231110,202800,8563262800,92000,92000,92000,92000,0
20231110,202700,8563262800,92000,92000,92000,92000,0
20231110,202600,8563262800,92000,92000,92000,92000,0
20231110,202500,8563262800,92000,92000,92000,92000,0
20231110,202400,8563262800,92000,92000,92000,92000,0
20231110,202300,8563262800,92000,92000,92000,92000,0
20231110,202200,8563262800,92000,92000,92000,92000,0
20231110,202100,8563262800,92000,92000,92000,92000,0
20231110,202000,8563262800,92000,92000,92000,92000,0
20231110,201900,8563262800,92000,92000,92000,92000,0
20231110,201800,8563262800,92000,92000,92000,92000,1384
20231110,201700,8563262800,92000,92000,92000,92000,0
20231110,201600,8563262800,92000,92000,92000,92000,0
20231110,201500,8563262800,92000,92000,92000,92000,0
20231110,201400,8563262800,92000,92000,92000,92000,0
20231110,201300,8563262800,92000,92000,92000,92000,0
20231110,201200,8563262800,92000,92000,92000,92000,0
20231110,201100,8563262800,92000,92000,92000,92000,0
20231110,201000,8563262800,92000,92000,92000,92000,0
20231110,200900,8563262800,92000,92000,92000,92000,0
20231110,200800,8563262800,92000,92000,92000,92000,0
20231110,200700,8563262800,92000,92000,92000,92000,0
20231110,200600,8563262800,92000,92000,92000,92000,0
20231110,200500,8563262800,92000,92000,92000,92000,0
20231110,200400,8563262800,92000,92000,92000,92000,0
20231110,200300,8563262800,92000,92000,92000,92000,0
20231110,200200,8563262800,92000,92000,92000,92000,0
20231110,200100,8563262800,92000,92000,92000,92000,0
20231110,200000,8563262800,92000,92000,92000,92000,0
20231110,195900,8563262800,92000,92000,92000,92000,0
20231110,195800,8563262800,92000,92000,92000,92000,0
20231110,195700,8563262800,92000,92000,92000,92000,0
20231110,195600,8563262800,92000,92000,92000,92000,0
20231110,195500,8563262800,92000,92000,92000,92000,0
20231110,195400,8563262800,92000,92000,92000,92000,0
20231110,195300,8563262800,92000,92000,92000,92000,0
20231110,195200,8563262800,92000,92000,92000,92000,0
20231110,195100,8563262800,92000,92000,92000,92000,0
20231110,195000,8563262800,92000,92000,92000,92000,0
20231110,194900,8563262800,92000,92000,92000,92000,0
20231110,194800,8563262800,92000,92000,92000,92000,1384
20231110,194700,8563262800,92000,92000,92000,92000,0
20231110,194600,8563262800,92000,92000,92000,92000,0
20231110,194500,8563262800,92000,92000,92000,92000,0
20231110,194400,8563262800,92000,92000,92000,92000,0
20231110,194300,8563262800,92000,92000,92000,92000,0
20231110,194200,8563262800,92000,92000,92000,92000,0
20231110,194100,8563262800,92000,92000,92000,92000,0
20231110,194000,8563262800,92000,92000,92000,92000,0
20231110,193900,8563262800,92000,92000,92000,92000,0
20231110,193800,8563262800,92000,92000,92000,92000,0
20231110,193700,8563262800,92000,92000,92000,92000,0
20231110,193600,8563262800,92000,92000,92000,92000,0
20231110,193500,8563262800,92000,92000,92000,92000,0
20231110,193400,8563262800,92000,92000,92000,92000,0
20231110,193300,8563262800,92000,92000,92000,92000,0
20231110,193200,8563262800,92000,92000,92000,92000,0
20231110,193100,8563262800,92000,92000,92000,92000,0
20231110,193000,8563262800,92000,92000,92000,92000,0
20231110,192900,8563262800,92000,92000,92000,92000,0
20231110,192800,8563262800,92000,92000,92000,92000,0
20231110,192700,8563262800,92000,92000,92000,92000,0
20231110,192600,8563262800,92000,92000,92000,92000,0
20231110,192500,8563262800,92000,92000,92000,92000,0
20231110,192400,8563262800,92000,92000,92000,92000,0
20231110,192300,8563262800,92000,92000,92000,92000,0
20231110,192200,8563262800,92000,92000,92000,92000,0
20231110,192100,8563262800,92000,92000,92000,92000,0
20231110,192000,8563262800,92000,92000,92000,92000,0
20231110,191900,8563262800,92000,92000,92000,92000,0
20231110,191800,8563262800,92000,92000,92000,92000,1384
20231110,191700,8563262800,92000,92000,92000,92000,0
20231110,191600,8563262800,92000,92000,92000,92000,0
20231110,191500,8563262800,92000,92000,92000,92000,0
20231110,191400,8563262800,92000,92000,92000,92000,0
20231110,191300,8563262800,92000,92000,92000,92000,0
20231110,191200,8563262800,92000,92000,92000,92000,0
20231110,191100,8563262800,92000,92000,92000,92000,0
20231110,191000,8563262800,92000,92000,92000,92000,0
20231110,190900,8563262800,92000,92000,92000,92000,0
20231110,190800,8563262800,92000,92000,92000,92000,0
20231110,190700,8563262800,92000,92000,92000,92000,0
20231110,190600,8563262800,92000,92000,92000,92000,0
20231110,190500,8563262800,92000,92000,92000,92000,0
20231110,190400,8563262800,92000,92000,92000,92000,0
20231110,190300,8563262800,92000,92000,92000,92000,0
20231110,190200,8563262800,92000,92000,92000,92000,0
20231110,190100,8563262800,92000,92000,92000,92000,0
20231110,190000,8563262800,92000,92000,92000,92000,0
20231110,185900,8563262800,92000,92000,92000,92000,0
20231110,185800,8563262800,92000,92000,92000,92000,0
20231110,185700,8563262800,92000,92000,92000,92000,0
20231110,185600,8563262800,92000,92000,92000,92000,0
20231110,185500,8563262800,92000,92000,92000,92000,0
20231110,185400,8563262800,92000,92000,92000,92000,0
20231110,185300,8563262800,92000,92000,92000,92000,0
20231110,185200,8563262800,92000,92000,92000,92000,0
20231110,185100,8563262800,92000,92000,92000,92000,0
20231110,185000,8563262800,92000,92000,92000,92000,0
20231110,184900,8563262800,92000,92000,92000,92000,0
20231110,184800,8563262800,92000,92000,92000,92000,1384
20231110,184700,8563262800,92000,92000,92000,92000,0
20231110,184600,8563262800,92000,92000,92000,92000,0
20231110,184500,8563262800,92000,92000,92000,92000,0
20231110,184400,8563262800,92000,92000,92000,92000,0
20231110,184300,8563262800,92000,92000,92000,92000,0
20231110,184200,8563262800,92000,92000,92000,92000,0
20231110,184100,8563262800,92000,92000,92000,92000,0
20231110,184000,8563262800,92000,92000,92000,92000,0
20231110,183900,8563262800,92000,92000,92000,92000,0
20231110,183800,8563262800,92000,92000,92000,92000,0
20231110,183700,8563262800,92000,92000,92000,92000,0
20231110,183600,8563262800,92000,92000,92000,92000,0
20231110,183500,8563262800,92000,92000,92000,92000,0
20231110,183400,8563262800,92000,92000,92000,92000,0
20231110,183300,8563262800,92000,92000,92000,92000,0
20231110,183200,8563262800,92000,92000,92000,92000,0
20231110,183100,8563262800,92000,92000,92000,92000,0
20231110,183000,8563262800,92000,92000,92000,92000,0
20231110,182900,8563262800,92000,92000,92000,92000,0
20231110,182800,8563262800,92000,92000,92000,92000,0
20231110,182700,8563262800,92000,92000,92000,92000,0
20231110,182600,8563262800,92000,92000,92000,92000,0
20231110,182500,8563262800,92000,92000,92000,92000,0
20231110,182400,8563262800,92000,92000,92000,92000,0
20231110,182300,8563262800,92000,92000,92000,92000,0
20231110,182200,8563262800,92000,92000,92000,92000,0
20231110,182100,8563262800,92000,92000,92000,92000,0
20231110,182000,8563262800,92000,92000,92000,92000,0
20231110,181900,8563262800,92000,92000,92000,92000,0
20231110,181800,8563262800,92000,92000,92000,92000,1384
20231110,181700,8563262800,92000,92000,92000,92000,0
20231110,181600,8563262800,92000,92000,92000,92000,0
20231110,181500,8563262800,92000,92000,92000,92000,0
20231110,181400,8563262800,92000,92000,92000,92000,0
20231110,181300,8563262800,92000,92000,92000,92000,0
20231110,181200,8563262800,92000,92000,92000,92000,0
20231110,181100,8563262800,92000,92000,92000,92000,0
20231110,181000,8563262800,92000,92000,92000,92000,0
20231110,180900,8563262800,92000,92000,92000,92000,0
20231110,180800,8563262800,92000,92000,92000,92000,0
20231110,180700,8563262800,92000,92000,92000,92000,0
20231110,180600,8563262800,92000,92000,92000,92000,0
20231110,180500,8563262800,92000,92000,92000,92000,0
20231110,180400,8563262800,92000,92000,92000,92000,0
20231110,180300,8563262800,92000,92000,92000,92000,0
20231110,180200,8563262800,92000,92000,92000,92000,0
20231110,180100,8563262800,92000,92000,92000,92000,0
20231110,180000,8563262800,92000,92000,92000,92000,0
20231110,175900,8563262800,92000,92000,92000,92000,0
20231110,175800,8563262800,92000,92000,92000,92000,0
20231110,175700,8563262800,92000,92000,92000,92000,0
20231110,175600,8563262800,92000,92000,92000,92000,0
20231110,175500,8563262800,92000,92000,92000,92000,0
20231110,175400,8563262800,92000,92000,92000,92000,0
20231110,175300,8563262800,92000,92000,92000,92000,0
20231110,175200,8563262800,92000,92000,92000,92000,0
20231110,175100,8563262800,92000,92000,92000,92000,0
20231110,175000,8563262800,92000,92000,92000,92000,0
20231110,174900,8563262800,92000,92000,92000,92000,0
20231110,174800,8563262800,92000,92000,92000,92000,1384
20231110,174700,8563262800,92000,92000,92000,92000,0
20231110,174600,8563262800,92000,92000,92000,92000,0
20231110,174500,8563262800,92000,92000,92000,92000,0
20231110,174400,8563262800,92000,92000,92000,92000,0
20231110,174300,8563262800,92000,92000,92000,92000,0
20231110,174200,8563262800,92000,92000,92000,92000,0
20231110,174100,8563262800,92000,92000,92000,92000,0
20231110,174000,8563262800,92000,92000,92000,92000,0
20231110,173900,8563262800,92000,92000,92000,92000,0
20231110,173800,8563262800,92000,92000,92000,92000,0
20231110,173700,8563262800,92000,92000,92000,92000,0
20231110,173600,8563262800,92000,92000,92000,92000,0
20231110,173500,8563262800,92000,92000,92000,92000,0
20231110,173400,8563262800,92000,92000,92000,92000,0
20231110,173300,8563262800,92000,92000,92000,92000,0
20231110,173200,8563262800,92000,92000,92000,92000,0
20231110,173100,8563262800,92000,92000,92000,92000,0
20231110,173000,8563262800,92000,92000,92000,92000,0
20231110,172900,8563262800,92000,92000,92000,92000,0
20231110,172800,8563262800,92000,92000,92000,92000,0
20231110,172700,8563262800,92000,92000,92000,92000,0
20231110,172600,8563262800,92000,92000,92000,92000,0
20231110,172500,8563262800,92000,92000,92000,92000,0
20231110,172400,8563262800,92000,92000,92000,92000,0
20231110,172300,8563262800,92000,92000,92000,92000,0
20231110,172200,8563262800,92000,92000,92000,92000,0
20231110,172100,8563262800,92000,92000,92000,92000,0
20231110,172000,8563262800,92000,92000,92000,92000,0
20231110,171900,8563262800,92000,92000,92000,92000,0
20231110,171800,8563262800,92000,92000,92000,92000,1384
20231110,171700,8563262800,92000,92000,92000,92000,0
20231110,171600,8563262800,92000,92000,92000,92000,0
20231110,171500,8563262800,92000,92000,92000,92000,0
20231110,171400,8563262800,92000,92000,92000,92000,0
20231110,171300,8563262800,92000,92000,92000,92000,0
20231110,171200,8563262800,92000,92000,92000,92000,0
20231110,171100,8563262800,92000,92000,92000,92000,0
20231110,171000,8563262800,92000,92000,92000,92000,0
20231110,170900,8563262800,92000,92000,92000,92000,0
20231110,170800,8563262800,92000,92000,92000,92000,0
20231110,170700,8563262800,92000,92000,92000,92000,0
20231110,170600,8563262800,92000,92000,92000,92000,0
20231110,170500,8563262800,92000,92000,92000,92000,0
20231110,170400,8563262800,92000,92000,92000,92000,0
20231110,170300,8563262800,92000,92000,92000,92000,0
20231110,170200,8563262800,92000,92000,92000,92000,0
20231110,170100,8563262800,92000,92000,92000,92000,0
20231110,170000,8563262800,92000,92000,92000,92000,0
20231110,165900,8563262800,92000,92000,92000,92000,0
20231110,165800,8563262800,92000,92000,92000,92000,0
20231110,165700,8563262800,92000,92000,92000,92000,0
20231110,165600,8563262800,92000,92000,92000,92000,0
20231110,165500,8563262800,92000,92000,92000,92000,0
20231110,165400,8563262800,92000,92000,92000,92000,0
20231110,165300,8563262800,92000,92000,92000,92000,0
20231110,165200,8563262800,92000,92000,92000,92000,0
20231110,165100,8563262800,92000,92000,92000,92000,0
20231110,165000,8563262800,92000,92000,92000,92000,0
20231110,164900,8563262800,92000,92000,92000,92000,0
20231110,164800,8563262800,92000,92000,92000,92000,1384
20231110,164700,8563262800,92000,92000,92000,92000,0
20231110,164600,8563262800,92000,92000,92000,92000,0
20231110,164500,8563262800,92000,92000,92000,92000,0
20231110,164400,8563262800,92000,92000,92000,92000,0
20231110,164300,8563262800,92000,92000,92000,92000,0
20231110,164200,8563262800,92000,92000,92000,92000,0
20231110,164100,8563262800,92000,92000,92000,92000,0
20231110,164000,8563262800,92000,92000,92000,92000,0
20231110,163900,8563262800,92000,92000,92000,92000,0
20231110,163800,8563262800,92000,92000,92000,92000,0
20231110,163700,8563262800,92000,92000,92000,92000,0
20231110,163600,8563262800,92000,92000,92000,92000,0
20231110,163500,8563262800,92000,92000,92000,92000,0
20231110,163400,8563262800,92000,92000,92000,92000,0
20231110,163300,8563262800,92000,92000,92000,92000,0
20231110,163200,8563262800,92000,92000,92000,92000,0
20231110,163100,8563262800,92000,92000,92000,92000,0
20231110,163000,8563262800,92000,92000,92000,92000,0
20231110,162900,8563262800,92000,92000,92000,92000,0
20231110,162800,8563262800,92000,92000,92000,92000,0
20231110,162700,8563262800,92000,92000,92000,92000,0
20231110,162600,8563262800,92000,92000,92000,92000,0
20231110,162500,8563262800,92000,92000,92000,92000,0
20231110,162400,8563262800,92000,92000,92000,92000,0
20231110,162300,8563262800,92000,92000,92000,92000,0
20231110,162200,8563262800,92000,92000,92000,92000,0
20231110,162100,8563262800,92000,92000,92000,92000,0
20231110,162000,8563262800,92000,92000,92000,92000,0
20231110,161900,8563262800,92000,92000,92000,92000,0
20231110,161800,8563262800,92000,92000,92000,92000,1384
20231110,161700,8563262800,92000,92000,92000,92000,0
20231110,161600,8563262800,92000,92000,92000,92000,0
20231110,161500,8563262800,92000,92000,92000,92000,0
20231110,161400,8563262800,92000,92000,92000,92000,0
20231110,161300,8563262800,92000,92000,92000,92000,0
20231110,161200,8563262800,92000,92000,92000,92000,0
20231110,161100,8563262800,92000,92000,92000,92000,0
20231110,161000,8563262800,92000,92000,92000,92000,0
20231110,160900,8563262800,92000,92000,92000,92000,0
20231110,160800,8563262800,92000,92000,92000,92000,0
20231110,160700,8563262800,92000,92000,92000,92000,0
20231110,160600,8563262800,92000,92000,92000,92000,0
20231110,160500,8563262800,92000,92000,92000,92000,0
20231110,160400,8563262800,92000,92000,92000,92000,0
20231110,160300,8563262800,92000,92000,92000,92000,0
20231110,160200,8563262800,92000,92000,92000,92000,0
20231110,160100,8563262800,92000,92000,92000,92000,0
20231110,160000,8563262800,92000,92000,92000,92000,0
20231110,155900,8563262800,92000,92000,92000,92000,0
20231110,155800,8563262800,92000,92000,92000,92000,0
20231110,155700,8563262800,92000,92000,92000,92000,0
20231110,155600,8563262800,92000,92000,92000,92000,0
20231110,155500,8563262800,92000,92000,92000,92000,0
20231110,155400,8563262800,92000,92000,92000,92000,0
20231110,155300,8563262800,92000,92000,92000,92000,0
20231110,155200,8563262800,92000,92000,92000,92000,0
20231110,155100,8563262800,92000,92000,92000,92000,0
20231110,155000,8563262800,92000,92000,92000,92000,0
20231110,154900,8563262800,92000,92000,92000,92000,0
20231110,154800,8563262800,92000,92000,92000,92000,1384
20231110,154700,8563262800,92000,92000,92000,92000,0
20231110,154600,8563262800,92000,92000,92000,92000,0
20231110,154500,8563262800,92000,92000,92000,92000,0
20231110,154400,8563262800,92000,92000,92000,92000,0
20231110,154300,8563262800,92000,92000,92000,92000,0
20231110,154200,8563262800,92000,92000,92000,92000,0
20231110,154100,8563262800,92000,92000,92000,92000,0
20231110,154000,8563262800,92000,92000,92000,92000,0
20231110,153900,8563262800,92000,92000,92000,92000,0
20231110,153800,8563262800,92000,92000,92000,92000,0
20231110,153700,8563262800,92000,92000,92000,92000,0
20231110,153600,8563262800,92000,92000,92000,92000,0
20231110,153500,8563262800,92000,92000,92000,92000,0
20231110,153400,8563262800,92000,92000,92000,92000,0
20231110,153300,8563262800,92000,92000,92000,92000,0
20231110,153200,8563262800,92000,92000,92000,92000,0
20231110,153100,8563262800,92000,92000,92000,92000,0
20231110,153000,8563262800,92000,92000,92000,92000,1384
20231110,152900,8435934800,92100,92100,92100,92100,0
20231110,152800,8435934800,92100,92100,92100,92100,0
20231110,152700,8435934800,92100,92100,92100,92100,0
20231110,152600,8435934800,92100,92100,92100,92100,0
20231110,152500,8435934800,92100,92100,92100,92100,0
20231110,152400,8435934800,92100,92100,92100,92100,0
20231110,152300,8435934800,92100,92100,92100,92100,0
20231110,152200,8435934800,92100,92100,92100,92100,0
20231110,152100,8435934800,92100,92100,92100,92100,0
20231110,152000,8435934800,92100,92100,92100,92100,0
20231110,151900,8435934800,92100,92100,92200,92100,10
20231110,151800,8435013600,92100,92400,92400,92000,64
20231110,151700,8429103200,92300,92200,92400,92200,119
20231110,151600,8418122300,92100,92200,92300,92100,33
20231110,151500,8415078100,92300,91900,92300,91800,770
20231110,151400,8344298300,91900,92000,92100,91900,399
20231110,151300,8307622100,92000,91900,92000,91900,131
20231110,151200,8295571700,91800,92000,92000,91800,238
20231110,151100,8273688200,92000,92000,92000,91900,75
20231110,151000,8266788400,92000,91800,92000,91800,90
20231110,150900,8258512600,91900,91700,92000,91700,93
20231110,150800,8249967300,91700,91900,92100,91700,133
20231110,150700,8237734400,91800,91900,92200,91800,432
20231110,150600,8198036900,91900,92100,92100,91900,1050
20231110,150500,8101524700,92100,92000,92100,92000,108
20231110,150400,8091585300,92000,92100,92100,92000,134
20231110,150300,8079244100,92100,92000,92100,91900,226
20231110,150200,8058447500,92000,91900,92000,91900,278
20231110,150100,8032891800,92000,92000,92100,92000,121
20231110,150000,8021756700,92100,92100,92100,91900,224
20231110,145900,8001142500,92100,92100,92100,91900,102
20231110,145800,7991759500,92100,92100,92100,91900,226
20231110,145700,7970966700,92100,92000,92100,91900,203
20231110,145600,7952290600,92100,92000,92200,92000,264
20231110,145500,7927976300,92000,92000,92200,92000,238
20231110,145400,7906062800,92000,92200,92200,92000,202
20231110,145300,7887465100,92200,92300,92300,92000,189
20231110,145200,7870050800,92300,92000,92300,92000,189
20231110,145100,7852638700,92000,92000,92100,92000,126
20231110,145000,7841043800,92000,92000,92100,91900,255
20231110,144900,7817570000,92000,92100,92100,92000,156
20231110,144800,7803210200,92100,91900,92100,91800,151
20231110,144700,7789324500,91900,91900,92100,91800,141
20231110,144600,7776360200,91900,91900,92000,91800,239
20231110,144500,7754399900,92000,92000,92000,91800,161
20231110,144400,7739600800,91900,91900,92000,91800,130
20231110,144300,7727648500,91900,92100,92100,91800,300
20231110,144200,7700066800,92100,92000,92100,92000,108
20231110,144100,7690124400,92000,92200,92200,91900,175
20231110,144000,7674010100,92100,92100,92200,92000,258
20231110,143900,7650246100,92100,92200,92300,92100,304
20231110,143800,7622230000,92400,92200,92400,92100,168
20231110,143700,7606730300,92200,92300,92300,92100,66
20231110,143600,7600642500,92200,92500,92500,92200,242
20231110,143500,7578285100,92600,92700,92700,92500,96
20231110,143400,7569394600,92700,92800,92800,92300,215
20231110,143300,7549510300,92800,93100,93100,92600,158
20231110,143200,7534854200,93100,93100,93100,92800,641
20231110,143100,7475231800,93000,93200,93200,92900,766
20231110,143000,7403958000,93200,93200,93300,93100,467
20231110,142900,7360432100,93200,93200,93200,93100,304
20231110,142800,7332112700,93100,93100,93200,93000,534
20231110,142700,7282397300,93100,93100,93100,92900,302
20231110,142600,7254307200,92900,92900,93100,92900,445
20231110,142500,7212927300,92900,92900,93100,92700,520
20231110,142400,7164575100,92900,92800,93000,92500,188
20231110,142300,7147116300,92900,92900,93000,92700,1062
20231110,142200,7048448000,92900,92800,93000,92800,274
20231110,142100,7023003500,92800,92800,92900,92800,375
20231110,142000,6988177700,92800,92800,92900,92700,495
20231110,141900,6942218900,92700,92800,92800,92500,89
20231110,141800,6933964900,92800,92700,92800,92500,125
20231110,141700,6922373800,92500,92900,93000,92500,766
20231110,141600,6851216100,92800,92700,93000,92700,376
20231110,141500,6816289200,92800,92900,92900,92700,348
20231110,141400,6783966000,92900,92800,92900,92800,388
20231110,141300,6747953600,92800,92700,92800,92600,548
20231110,141200,6697123400,92600,92700,92700,92600,454
20231110,141100,6655048400,92700,92600,92700,92600,219
20231110,141000,6634750300,92600,92600,92700,92500,479
20231110,140900,6590363500,92600,92600,92700,92500,492
20231110,140800,6544813400,92600,92500,92600,92500,304
20231110,140700,6516678400,92500,92500,92500,92400,403
20231110,140600,6479405700,92500,92500,92500,92400,125
20231110,140500,6467848700,92500,92500,92500,92300,478
20231110,140400,6423675300,92500,92200,92500,92200,319
20231110,140300,6394233900,92200,92300,92300,92000,240
20231110,140200,6372118200,92300,92000,92300,92000,366
20231110,140100,6338383300,92000,92100,92200,92000,143
20231110,140000,6325208900,92100,92000,92200,92000,69
20231110,135900,6318852200,92000,92100,92100,92000,175
20231110,135800,6302739600,92100,92000,92100,92000,203
20231110,135700,6284055300,92000,91700,92100,91700,273
20231110,135600,6258938400,91700,92000,92000,91700,157
20231110,135500,6244502400,91900,92000,92000,91800,106
20231110,135400,6234760400,92000,91800,92000,91700,129
20231110,135300,6222908400,91900,91800,91900,91800,103
20231110,135200,6213448200,91800,91800,91900,91700,187
20231110,135100,6196278300,91800,91800,91900,91700,220
20231110,135000,6176077300,91900,92100,92100,91900,480
20231110,134900,6131919800,92000,92100,92100,92000,150
20231110,134800,6118109200,92200,92300,92400,92100,99
20231110,134700,6108970500,92300,92300,92300,92100,261
20231110,134600,6084899700,92200,92200,92200,92100,98
20231110,134500,6075864300,92300,92200,92300,92100,142
20231110,134400,6062772600,92100,92200,92200,92100,10
20231110,134300,6061850800,92300,92000,92400,91900,190
20231110,134200,6044329000,92000,92100,92100,92000,66
20231110,134100,6038252600,92000,92000,92100,91900,62
20231110,134000,6032548700,92000,91900,92000,91800,110
20231110,133900,6022437200,91900,92100,92100,91800,119
20231110,133800,6011493600,92000,92000,92000,91900,119
20231110,133700,6000550200,91900,91800,92000,91800,145
20231110,133600,5987227100,91700,91800,91900,91700,51
20231110,133500,5982542400,91800,91700,91800,91600,108
20231110,133400,5972642300,91800,91700,91800,91700,137
20231110,133300,5960074700,91600,91600,91700,91600,98
20231110,133200,5951096100,91600,91600,91600,91500,214
20231110,133100,5931501100,91600,91600,91700,91600,137
20231110,133000,5918945700,91600,91700,91800,91600,105
20231110,132900,5909314700,91700,91600,91700,91600,75
20231110,132800,5902438100,91600,91600,91700,91600,91
20231110,132700,5894098400,91600,91700,91700,91500,166
20231110,132600,5878897100,91700,91600,91700,91600,72
20231110,132500,5872299400,91600,91700,91700,91600,94
20231110,132400,5863685000,91800,91600,91800,91600,153
20231110,132300,5849660500,91700,91700,91900,91700,173
20231110,132200,5833785200,91700,91900,91900,91700,82
20231110,132100,5826255700,91700,91900,91900,91700,114
20231110,132000,5815794800,91900,91800,91900,91800,117
20231110,131900,5805048600,91900,92000,92000,91800,41
20231110,131800,5801279500,91900,91900,91900,91800,122
20231110,131700,5790073900,92000,91900,92000,91900,65
20231110,131600,5784099500,91800,91900,92000,91800,57
20231110,131500,5778861500,91900,92000,92200,91900,156
20231110,131400,5764504900,92000,92000,92000,92000,47
20231110,131300,5760180900,92000,92000,92000,91900,170
20231110,131200,5744550700,91900,91900,92000,91900,65
20231110,131100,5738575300,91900,92000,92000,91900,97
20231110,131000,5729654600,92000,91900,92000,91900,27
20231110,130900,5727171100,92000,91900,92100,91900,130
20231110,130800,5715215300,91900,92100,92100,91900,20
20231110,130700,5713373700,92000,91900,92000,91900,117
20231110,130600,5702615800,91900,92000,92000,91900,102
20231110,130500,5693237000,92000,91900,92000,91900,85
20231110,130400,5685422900,92000,92000,92000,91900,128
20231110,130300,5673651900,92000,92000,92000,91900,67
20231110,130200,5667488000,92000,92000,92000,92000,21
20231110,130100,5665556000,92100,92000,92100,92000,96
20231110,130000,5656718300,91900,92000,92000,91900,12
20231110,125900,5655614600,92000,91800,92000,91800,123
20231110,125800,5644311800,91900,92000,92000,91900,113
20231110,125700,5633919700,91900,92100,92100,91900,38
20231110,125600,5630425000,92100,92000,92100,92000,139
20231110,125500,5617628000,92100,92000,92100,91900,30
20231110,125400,5614866400,92000,92100,92100,92000,64
20231110,125300,5608977700,91900,92100,92100,91900,343
20231110,125200,5577401100,92100,92200,92200,91800,273
20231110,125100,5552282400,92100,92100,92200,92100,137
20231110,125000,5539664600,92200,92200,92300,92100,164
20231110,124900,5524543200,92200,92200,92200,92200,17
20231110,124800,5522975800,92200,92200,92300,92200,28
20231110,124700,5520391800,92200,92200,92300,92200,65
20231110,124600,5514393700,92200,92300,92300,92200,38
20231110,124500,5510888500,92300,92300,92300,92200,85
20231110,124400,5503045900,92400,92200,92400,92200,96
20231110,124300,5494186400,92200,92300,92300,92200,38
20231110,124200,5490681900,92300,92200,92300,92200,52
20231110,124100,5485886800,92200,92200,92200,92200,42
20231110,124000,5482014400,92200,92300,92300,92200,38
20231110,123900,5478509200,92300,92100,92300,92100,88
20231110,123800,5470390700,92100,92400,92400,92100,72
20231110,123700,5463740900,92200,92400,92400,92200,43
20231110,123600,5459772200,92300,92300,92400,92300,116
20231110,123500,5449059700,92300,92500,92500,92300,101
20231110,123400,5439718600,92500,92500,92500,92500,18
20231110,123300,5438053600,92400,92400,92500,92400,94
20231110,123200,5429361800,92400,92400,92400,92400,0
20231110,123100,5429361800,92400,92500,92500,92400,131
20231110,123000,5417253500,92600,92500,92600,92300,64
20231110,122900,5411337500,92500,92400,92500,92400,40
20231110,122800,5407639400,92500,92600,92600,92100,33
20231110,122700,5404588000,92600,92400,92600,92200,122
20231110,122600,5393325700,92500,92600,92700,92300,7
20231110,122500,5392678100,92700,92200,92700,92200,101
20231110,122400,5383325400,92500,92400,92600,92200,102
20231110,122300,5373898300,92500,92500,92500,92300,10
20231110,122200,5372973600,92500,92700,92700,92500,117
20231110,122100,5362136100,92700,92600,92700,92500,129
20231110,122000,5350198300,92600,92300,92600,92300,42
20231110,121900,5346315300,92400,92400,92400,92200,70
20231110,121800,5339852600,92400,92400,92400,92300,21
20231110,121700,5337913100,92300,92300,92300,92200,80
20231110,121600,5330529200,92200,92100,92300,92100,95
20231110,121500,5321767500,92100,92000,92100,92000,13
20231110,121400,5320570900,92100,92500,92500,92100,144
20231110,121300,5307286200,92500,92300,92500,92200,80
20231110,121200,5299897500,92200,92400,92400,92200,56
20231110,121100,5294728700,92400,92500,92500,92400,68
20231110,121000,5288439000,92400,92500,92600,92300,293
20231110,120900,5261335900,92500,92500,92500,92300,64
20231110,120800,5255426900,92500,92400,92500,92300,64
20231110,120700,5249512400,92400,92500,92500,92300,19
20231110,120600,5247757100,92500,92300,92500,92300,132
20231110,120500,5235556100,92300,92300,92500,92300,113
20231110,120400,5225120800,92400,92400,92400,92200,26
20231110,120300,5222720300,92300,92200,92300,92200,107
20231110,120200,5212844700,92200,92300,92400,92100,95
20231110,120100,5204079600,92200,92300,92300,92200,14
20231110,120000,5202787900,92200,92200,92400,92100,78
20231110,115900,5195594300,92400,92000,92400,92000,103
20231110,115800,5186102900,92000,92100,92300,92000,115
20231110,115700,5175512400,92300,92300,92300,92100,87
20231110,115600,5167497100,92200,92100,92200,92000,123
20231110,115500,5156162200,92100,92000,92100,91900,176
20231110,115400,5139965400,92100,92100,92200,92000,54
20231110,115300,5134995600,92100,92200,92300,92000,36
20231110,115200,5131678200,92200,92200,92200,92000,120
20231110,115100,5120624600,92100,92200,92300,92100,91
20231110,115000,5112232800,92400,92300,92400,92300,16
20231110,114900,5110755500,92200,92300,92300,92000,129
20231110,114800,5098850600,92300,92300,92300,92000,120
20231110,114700,5087791500,92200,92400,92400,92200,19
20231110,114600,5086036500,92300,92400,92400,92200,105
20231110,114500,5076345900,92400,92400,92400,92300,96
20231110,114400,5067483500,92400,92400,92400,92300,18
20231110,114300,5065821300,92400,92400,92400,92100,136
20231110,114200,5053273900,92300,92300,92400,92300,116
20231110,114100,5042563600,92300,92400,92400,92200,27
20231110,114000,5040070600,92400,92300,92400,92200,84
20231110,113900,5032318400,92300,92200,92300,92200,34
20231110,113800,5029183300,92200,92400,92400,92100,151
20231110,113700,5015258700,92400,92400,92400,92300,120
20231110,113600,5004173500,92400,92500,92500,92300,28
20231110,113500,5001585400,92300,92300,92300,92200,66
20231110,113400,4995494000,92200,92500,92500,92200,123
20231110,113300,4984129700,92500,92500,92500,92300,35
20231110,113200,4980893500,92400,92300,92400,92200,74
20231110,113100,4974058600,92300,92300,92400,92300,111
20231110,113000,4963809800,92300,92300,92300,92100,146
20231110,112900,4950352000,92300,92300,92300,92200,91
20231110,112800,4941960400,92300,92100,92300,92100,112
20231110,112700,4931635600,92000,92200,92200,92000,72
20231110,112600,4925007200,92200,92100,92200,92100,69
20231110,112500,4918652000,92100,92200,92200,92100,30
20231110,112400,4915886800,92200,92100,92200,92100,143
20231110,112300,4902708300,92100,92100,92200,92000,82
20231110,112200,4895156100,92100,92100,92200,92100,88
20231110,112100,4887048100,92100,92100,92200,92100,144
20231110,112000,4873776200,92100,92200,92200,92100,132
20231110,111900,4861617100,92200,92200,92200,92100,102
20231110,111800,4852219000,92200,92200,92200,92100,89
20231110,111700,4844013800,92300,92300,92400,92300,111
20231110,111600,4833765400,92300,92400,92400,92200,43
20231110,111500,4829795000,92400,92300,92400,92200,174
20231110,111400,4813733700,92300,92200,92300,92200,88
20231110,111300,4805614100,92200,92200,92200,92100,46
20231110,111200,4801373000,92200,92100,92200,91900,107
20231110,111100,4791524100,92100,92100,92200,92100,24
20231110,111000,4789313600,92100,92400,92400,91900,169
20231110,110900,4773757900,92100,92200,92400,92100,117
20231110,110800,4762960000,92300,92600,92600,92200,66
20231110,110700,4756869400,92500,92200,92700,92200,154
20231110,110600,4742636200,92200,92300,92400,92100,158
20231110,110500,4728058500,92300,92700,92700,92300,217
20231110,110400,4708003200,92400,92500,92700,92400,91
20231110,110300,4699586000,92600,92400,92600,92300,523
20231110,110200,4651291200,92700,92900,92900,92400,374
20231110,110100,4616694600,92800,93100,93200,92800,780
20231110,110000,4544161700,93300,93300,93300,93100,317
20231110,105900,4514599700,93300,93200,93300,93100,124
20231110,105800,4503038000,93200,93200,93200,93100,272
20231110,105700,4477693700,93200,93100,93200,93100,191
20231110,105600,4459904100,93200,93100,93200,93000,289
20231110,105500,4432996400,93100,93000,93100,93000,254
20231110,105400,4409365000,93000,93000,93000,92900,177
20231110,105300,4392905600,92900,93000,93000,92800,428
20231110,105200,4353113100,93000,92800,93000,92800,239
20231110,105100,4330908600,92900,93000,93000,92800,196
20231110,105000,4312706900,93000,92900,93000,92700,268
20231110,104900,4287811700,92900,92900,92900,92800,397
20231110,104800,4250935700,92900,92900,92900,92800,151
20231110,104700,4236910200,92900,92700,92900,92700,226
20231110,104600,4215924800,92700,92800,92900,92600,358
20231110,104500,4182689300,92800,92800,92900,92700,401
20231110,104400,4145462400,92800,92800,92900,92700,260
20231110,104300,4121341900,92800,92700,92800,92600,211
20231110,104200,4101780000,92700,92700,92700,92500,279
20231110,104100,4075941600,92700,92800,92800,92600,252
20231110,104000,4052580800,92700,92700,92800,92600,118
20231110,103900,4041636000,92700,92700,92800,92500,201
20231110,103800,4023020900,92700,92800,92800,92500,780
20231110,103700,3950811700,92700,92800,92900,92700,179
20231110,103600,3934209100,92900,92800,92900,92800,248
20231110,103500,3911185400,92800,92700,92800,92600,231
20231110,103400,3889759800,92800,92700,92800,92700,153
20231110,103300,3875561800,92700,92800,92800,92600,191
20231110,103200,3857845400,92800,92800,92800,92600,276
20231110,103100,3832253500,92700,92700,92700,92600,198
20231110,103000,3813899000,92700,92700,92700,92600,202
20231110,102900,3795178600,92600,92600,92700,92600,153
20231110,102800,3781000600,92700,92600,92700,92400,288
20231110,102700,3754316300,92600,92600,92600,92500,262
20231110,102600,3730064700,92500,92600,92600,92500,185
20231110,102500,3712939000,92700,92600,92700,92500,288
20231110,102400,3686290700,92600,92700,92700,92500,436
20231110,102300,3645908200,92700,92600,92700,92500,377
20231110,102200,3610976100,92500,92600,92700,92500,247
20231110,102100,3588101500,92600,92500,92600,92400,226
20231110,102000,3567181200,92500,92500,92600,92500,329
20231110,101900,3536723000,92500,92500,92600,92400,316
20231110,101800,3507488000,92500,92400,92500,92400,536
20231110,101700,3457931400,92400,92400,92400,92300,187
20231110,101600,3440656900,92400,92200,92400,92200,426
20231110,101500,3401341400,92300,91800,92300,91800,558
20231110,101400,3349879000,91800,92000,92200,91800,600
20231110,101300,3294656100,92000,91800,92000,91800,343
20231110,101200,3263138200,91800,91900,91900,91800,298
20231110,101100,3235766600,91800,91800,91900,91500,318
20231110,101000,3206574500,91800,91800,91800,91700,341
20231110,100900,3175272600,91800,91700,91800,91600,250
20231110,100800,3152343700,91700,91700,91800,91600,414
20231110,100700,3114375100,91600,91600,91800,91500,447
20231110,100600,3073391900,91700,91600,91700,91500,287
20231110,100500,3047106400,91500,91500,91700,91400,399
20231110,100400,3010567500,91500,91500,91500,91400,291
20231110,100300,2983943500,91600,91400,91600,91300,622
20231110,100200,2927044600,91100,91300,91400,91000,335
20231110,100100,2896455000,91300,91400,91400,91200,278
20231110,100000,2871054000,91400,91100,91400,91100,274
20231110,095900,2846063600,91000,91300,91300,91000,150
20231110,095800,2832398000,91300,91300,91300,91100,57
20231110,095700,2827197900,91300,91000,91300,91000,110
20231110,095600,2817170800,91000,91400,91400,91000,241
20231110,095500,2795206600,91400,91300,91400,91300,59
20231110,095400,2789815600,91200,91400,91500,91200,263
20231110,095300,2765800200,91400,91400,91500,91200,117
20231110,095200,2755109600,91400,91400,91400,91300,137
20231110,095100,2742592800,91400,91200,91400,91200,59
20231110,095000,2737200600,91400,91300,91400,91200,213
20231110,094900,2717739400,91300,91300,91400,91300,171
20231110,094800,2702125800,91200,91200,91400,91200,252
20231110,094700,2679120900,91300,91500,91500,91100,179
20231110,094600,2662779200,91500,91400,91500,91400,78
20231110,094500,2655643200,91400,91100,91400,91100,356
20231110,094400,2623147900,91000,91100,91200,91000,87
20231110,094300,2615222600,91200,90900,91200,90900,99
20231110,094200,2606202100,91000,91100,91200,91000,335
20231110,094100,2575669200,90900,91000,91300,90900,283
20231110,094000,2549890800,91000,91100,91200,91000,212
20231110,093900,2530584900,91000,90700,91100,90700,133
20231110,093800,2518487000,90700,90900,91000,90700,166
20231110,093700,2503407900,90900,91100,91100,90800,238
20231110,093600,2481764500,91100,91000,91100,91000,97
20231110,093500,2472932900,91000,91000,91300,91000,316
20231110,093400,2444163200,91000,91000,91000,90800,76
20231110,093300,2437252200,90600,90600,91000,90600,820
20231110,093200,2362874200,90700,90900,90900,90700,174
20231110,093100,2347069500,90900,90500,91000,90500,872
20231110,093000,2268077200,90500,90500,90500,90500,111
20231110,092900,2258031700,90500,90800,90800,90500,121
20231110,092800,2247059100,90700,90400,90900,90400,300
20231110,092700,2219832100,90500,90500,90500,90400,207
20231110,092600,2201098800,90500,90500,90500,90300,131
20231110,092500,2189259700,90400,90600,90600,90300,270
20231110,092400,2164846200,90400,90300,90400,90300,51
20231110,092300,2160236100,90300,90000,90600,90000,482
20231110,092200,2116791300,90000,90000,90000,89900,214
20231110,092100,2097536100,89900,90200,90200,89800,3100
20231110,092000,1818605000,90200,90200,90200,90100,607
20231110,091900,1763891700,90200,90300,90800,90100,1220
20231110,091800,1653705800,90200,90300,90300,90200,164
20231110,091700,1638905600,90200,90500,90600,90200,1352
20231110,091600,1516741800,90500,90600,90600,90400,770
20231110,091500,1447037800,90600,90600,90600,90500,361
20231110,091400,1414344800,90400,90500,90500,90400,462
20231110,091300,1372566200,90400,90600,90600,90300,564
20231110,091200,1321565100,90700,90200,90700,89900,3542
20231110,091100,1002772400,90100,90700,90800,90100,2426
20231110,091000,783475500,90800,90800,91100,90600,551
20231110,090900,733490100,90800,91000,91200,90600,1951
20231110,090800,556121000,91400,91400,91600,90900,1004
20231110,090700,464573000,91400,91400,91400,91300,259
20231110,090600,440903800,91300,91400,91500,91200,726
20231110,090500,374606600,91400,91700,91800,91300,806
20231110,090400,300905900,91600,92100,92100,91600,732
20231110,090300,233705900,92600,92400,92700,92000,682
20231110,090200,170756800,92400,92300,92400,92000,794
20231110,090100,97460900,92400,92900,92900,92300,484
20231110,090000,52606000,93000,93200,93700,93000,564