KissMeData/024110/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,190700,5611990910,11470,11470,11470,11470,18677
20231110,190600,5611990910,11470,11470,11470,11470,0
20231110,190500,5611990910,11470,11470,11470,11470,0
20231110,190400,5611990910,11470,11470,11470,11470,0
20231110,190300,5611990910,11470,11470,11470,11470,0
20231110,190200,5611990910,11470,11470,11470,11470,0
20231110,190100,5611990910,11470,11470,11470,11470,0
20231110,190000,5611990910,11470,11470,11470,11470,0
20231110,185900,5611990910,11470,11470,11470,11470,0
20231110,185800,5611990910,11470,11470,11470,11470,0
20231110,185700,5611990910,11470,11470,11470,11470,0
20231110,185600,5611990910,11470,11470,11470,11470,0
20231110,185500,5611990910,11470,11470,11470,11470,0
20231110,185400,5611990910,11470,11470,11470,11470,0
20231110,185300,5611990910,11470,11470,11470,11470,0
20231110,185200,5611990910,11470,11470,11470,11470,0
20231110,185100,5611990910,11470,11470,11470,11470,0
20231110,185000,5611990910,11470,11470,11470,11470,0
20231110,184900,5611990910,11470,11470,11470,11470,0
20231110,184800,5611990910,11470,11470,11470,11470,0
20231110,184700,5611990910,11470,11470,11470,11470,0
20231110,184600,5611990910,11470,11470,11470,11470,0
20231110,184500,5611990910,11470,11470,11470,11470,0
20231110,184400,5611990910,11470,11470,11470,11470,0
20231110,184300,5611990910,11470,11470,11470,11470,0
20231110,184200,5611990910,11470,11470,11470,11470,0
20231110,184100,5611990910,11470,11470,11470,11470,0
20231110,184000,5611990910,11470,11470,11470,11470,0
20231110,183900,5611990910,11470,11470,11470,11470,0
20231110,183800,5611990910,11470,11470,11470,11470,0
20231110,183700,5611990910,11470,11470,11470,11470,18677
20231110,183600,5611990910,11470,11470,11470,11470,0
20231110,183500,5611990910,11470,11470,11470,11470,0
20231110,183400,5611990910,11470,11470,11470,11470,0
20231110,183300,5611990910,11470,11470,11470,11470,0
20231110,183200,5611990910,11470,11470,11470,11470,0
20231110,183100,5611990910,11470,11470,11470,11470,0
20231110,183000,5611990910,11470,11470,11470,11470,0
20231110,182900,5611990910,11470,11470,11470,11470,0
20231110,182800,5611990910,11470,11470,11470,11470,0
20231110,182700,5611990910,11470,11470,11470,11470,0
20231110,182600,5611990910,11470,11470,11470,11470,0
20231110,182500,5611990910,11470,11470,11470,11470,0
20231110,182400,5611990910,11470,11470,11470,11470,0
20231110,182300,5611990910,11470,11470,11470,11470,0
20231110,182200,5611990910,11470,11470,11470,11470,0
20231110,182100,5611990910,11470,11470,11470,11470,0
20231110,182000,5611990910,11470,11470,11470,11470,0
20231110,181900,5611990910,11470,11470,11470,11470,0
20231110,181800,5611990910,11470,11470,11470,11470,0
20231110,181700,5611990910,11470,11470,11470,11470,0
20231110,181600,5611990910,11470,11470,11470,11470,0
20231110,181500,5611990910,11470,11470,11470,11470,0
20231110,181400,5611990910,11470,11470,11470,11470,0
20231110,181300,5611990910,11470,11470,11470,11470,0
20231110,181200,5611990910,11470,11470,11470,11470,0
20231110,181100,5611990910,11470,11470,11470,11470,0
20231110,181000,5611990910,11470,11470,11470,11470,0
20231110,180900,5611990910,11470,11470,11470,11470,0
20231110,180800,5611990910,11470,11470,11470,11470,0
20231110,180700,5611990910,11470,11470,11470,11470,18677
20231110,180600,5611990910,11470,11470,11470,11470,0
20231110,180500,5611990910,11470,11470,11470,11470,0
20231110,180400,5611990910,11470,11470,11470,11470,0
20231110,180300,5611990910,11470,11470,11470,11470,0
20231110,180200,5611990910,11470,11470,11470,11470,0
20231110,180100,5611990910,11470,11470,11470,11470,0
20231110,180000,5611990910,11470,11470,11470,11470,0
20231110,175900,5611990910,11470,11470,11470,11470,0
20231110,175800,5611990910,11470,11470,11470,11470,0
20231110,175700,5611990910,11470,11470,11470,11470,0
20231110,175600,5611990910,11470,11470,11470,11470,0
20231110,175500,5611990910,11470,11470,11470,11470,0
20231110,175400,5611990910,11470,11470,11470,11470,0
20231110,175300,5611990910,11470,11470,11470,11470,0
20231110,175200,5611990910,11470,11470,11470,11470,0
20231110,175100,5611990910,11470,11470,11470,11470,0
20231110,175000,5611990910,11470,11470,11470,11470,0
20231110,174900,5611990910,11470,11470,11470,11470,0
20231110,174800,5611990910,11470,11470,11470,11470,0
20231110,174700,5611990910,11470,11470,11470,11470,0
20231110,174600,5611990910,11470,11470,11470,11470,0
20231110,174500,5611990910,11470,11470,11470,11470,0
20231110,174400,5611990910,11470,11470,11470,11470,0
20231110,174300,5611990910,11470,11470,11470,11470,0
20231110,174200,5611990910,11470,11470,11470,11470,0
20231110,174100,5611990910,11470,11470,11470,11470,0
20231110,174000,5611990910,11470,11470,11470,11470,0
20231110,173900,5611990910,11470,11470,11470,11470,0
20231110,173800,5611990910,11470,11470,11470,11470,0
20231110,173700,5611990910,11470,11470,11470,11470,18677
20231110,173600,5611990910,11470,11470,11470,11470,0
20231110,173500,5611990910,11470,11470,11470,11470,0
20231110,173400,5611990910,11470,11470,11470,11470,0
20231110,173300,5611990910,11470,11470,11470,11470,0
20231110,173200,5611990910,11470,11470,11470,11470,0
20231110,173100,5611990910,11470,11470,11470,11470,0
20231110,173000,5611990910,11470,11470,11470,11470,0
20231110,172900,5611990910,11470,11470,11470,11470,0
20231110,172800,5611990910,11470,11470,11470,11470,0
20231110,172700,5611990910,11470,11470,11470,11470,0
20231110,172600,5611990910,11470,11470,11470,11470,0
20231110,172500,5611990910,11470,11470,11470,11470,0
20231110,172400,5611990910,11470,11470,11470,11470,0
20231110,172300,5611990910,11470,11470,11470,11470,0
20231110,172200,5611990910,11470,11470,11470,11470,0
20231110,172100,5611990910,11470,11470,11470,11470,0
20231110,172000,5611990910,11470,11470,11470,11470,0
20231110,171900,5611990910,11470,11470,11470,11470,0
20231110,171800,5611990910,11470,11470,11470,11470,0
20231110,171700,5611990910,11470,11470,11470,11470,0
20231110,171600,5611990910,11470,11470,11470,11470,0
20231110,171500,5611990910,11470,11470,11470,11470,0
20231110,171400,5611990910,11470,11470,11470,11470,0
20231110,171300,5611990910,11470,11470,11470,11470,0
20231110,171200,5611990910,11470,11470,11470,11470,0
20231110,171100,5611990910,11470,11470,11470,11470,0
20231110,171000,5611990910,11470,11470,11470,11470,0
20231110,170900,5611990910,11470,11470,11470,11470,0
20231110,170800,5611990910,11470,11470,11470,11470,0
20231110,170700,5611990910,11470,11470,11470,11470,18677
20231110,170600,5611990910,11470,11470,11470,11470,0
20231110,170500,5611990910,11470,11470,11470,11470,0
20231110,170400,5611990910,11470,11470,11470,11470,0
20231110,170300,5611990910,11470,11470,11470,11470,0
20231110,170200,5611990910,11470,11470,11470,11470,0
20231110,170100,5611990910,11470,11470,11470,11470,0
20231110,170000,5611990910,11470,11470,11470,11470,0
20231110,165900,5611990910,11470,11470,11470,11470,0
20231110,165800,5611990910,11470,11470,11470,11470,0
20231110,165700,5611990910,11470,11470,11470,11470,0
20231110,165600,5611990910,11470,11470,11470,11470,0
20231110,165500,5611990910,11470,11470,11470,11470,0
20231110,165400,5611990910,11470,11470,11470,11470,0
20231110,165300,5611990910,11470,11470,11470,11470,0
20231110,165200,5611990910,11470,11470,11470,11470,0
20231110,165100,5611990910,11470,11470,11470,11470,0
20231110,165000,5611990910,11470,11470,11470,11470,0
20231110,164900,5611990910,11470,11470,11470,11470,0
20231110,164800,5611990910,11470,11470,11470,11470,0
20231110,164700,5611990910,11470,11470,11470,11470,0
20231110,164600,5611990910,11470,11470,11470,11470,0
20231110,164500,5611990910,11470,11470,11470,11470,0
20231110,164400,5611990910,11470,11470,11470,11470,0
20231110,164300,5611990910,11470,11470,11470,11470,0
20231110,164200,5611990910,11470,11470,11470,11470,0
20231110,164100,5611990910,11470,11470,11470,11470,0
20231110,164000,5611990910,11470,11470,11470,11470,0
20231110,163900,5611990910,11470,11470,11470,11470,0
20231110,163800,5611990910,11470,11470,11470,11470,0
20231110,163700,5611990910,11470,11470,11470,11470,18677
20231110,163600,5611990910,11470,11470,11470,11470,0
20231110,163500,5611990910,11470,11470,11470,11470,0
20231110,163400,5611990910,11470,11470,11470,11470,0
20231110,163300,5611990910,11470,11470,11470,11470,0
20231110,163200,5611990910,11470,11470,11470,11470,0
20231110,163100,5611990910,11470,11470,11470,11470,0
20231110,163000,5611990910,11470,11470,11470,11470,0
20231110,162900,5611990910,11470,11470,11470,11470,0
20231110,162800,5611990910,11470,11470,11470,11470,0
20231110,162700,5611990910,11470,11470,11470,11470,0
20231110,162600,5611990910,11470,11470,11470,11470,0
20231110,162500,5611990910,11470,11470,11470,11470,0
20231110,162400,5611990910,11470,11470,11470,11470,0
20231110,162300,5611990910,11470,11470,11470,11470,0
20231110,162200,5611990910,11470,11470,11470,11470,0
20231110,162100,5611990910,11470,11470,11470,11470,0
20231110,162000,5611990910,11470,11470,11470,11470,0
20231110,161900,5611990910,11470,11470,11470,11470,0
20231110,161800,5611990910,11470,11470,11470,11470,0
20231110,161700,5611990910,11470,11470,11470,11470,0
20231110,161600,5611990910,11470,11470,11470,11470,0
20231110,161500,5611990910,11470,11470,11470,11470,0
20231110,161400,5611990910,11470,11470,11470,11470,0
20231110,161300,5611990910,11470,11470,11470,11470,0
20231110,161200,5611990910,11470,11470,11470,11470,0
20231110,161100,5611990910,11470,11470,11470,11470,0
20231110,161000,5611990910,11470,11470,11470,11470,0
20231110,160900,5611990910,11470,11470,11470,11470,0
20231110,160800,5611990910,11470,11470,11470,11470,0
20231110,160700,5611990910,11470,11470,11470,11470,18677
20231110,160600,5611990910,11470,11470,11470,11470,0
20231110,160500,5611990910,11470,11470,11470,11470,0
20231110,160400,5611990910,11470,11470,11470,11470,0
20231110,160300,5611990910,11470,11470,11470,11470,0
20231110,160200,5611990910,11470,11470,11470,11470,0
20231110,160100,5611990910,11470,11470,11470,11470,0
20231110,160000,5611990910,11470,11470,11470,11470,0
20231110,155900,5611990910,11470,11470,11470,11470,0
20231110,155800,5611990910,11470,11470,11470,11470,0
20231110,155700,5611990910,11470,11470,11470,11470,0
20231110,155600,5611990910,11470,11470,11470,11470,0
20231110,155500,5611990910,11470,11470,11470,11470,0
20231110,155400,5611990910,11470,11470,11470,11470,0
20231110,155300,5611990910,11470,11470,11470,11470,0
20231110,155200,5611990910,11470,11470,11470,11470,0
20231110,155100,5611990910,11470,11470,11470,11470,0
20231110,155000,5611990910,11470,11470,11470,11470,0
20231110,154900,5611990910,11470,11470,11470,11470,0
20231110,154800,5611990910,11470,11470,11470,11470,0
20231110,154700,5611990910,11470,11470,11470,11470,0
20231110,154600,5611990910,11470,11470,11470,11470,0
20231110,154500,5611990910,11470,11470,11470,11470,0
20231110,154400,5611990910,11470,11470,11470,11470,0
20231110,154300,5611990910,11470,11470,11470,11470,0
20231110,154200,5611990910,11470,11470,11470,11470,0
20231110,154100,5611990910,11470,11470,11470,11470,0
20231110,154000,5611990910,11470,11470,11470,11470,0
20231110,153900,5611990910,11470,11470,11470,11470,0
20231110,153800,5611990910,11470,11470,11470,11470,0
20231110,153700,5611990910,11470,11470,11470,11470,18677
20231110,153600,5611990910,11470,11470,11470,11470,0
20231110,153500,5611990910,11470,11470,11470,11470,0
20231110,153400,5611990910,11470,11470,11470,11470,0
20231110,153300,5611990910,11470,11470,11470,11470,0
20231110,153200,5611990910,11470,11470,11470,11470,0
20231110,153100,5611990910,11470,11470,11470,11470,0
20231110,153000,5611990910,11470,11470,11470,11470,18677
20231110,152900,5397765720,11480,11480,11480,11480,0
20231110,152800,5397765720,11480,11480,11480,11480,0
20231110,152700,5397765720,11480,11480,11480,11480,0
20231110,152600,5397765720,11480,11480,11480,11480,0
20231110,152500,5397765720,11480,11480,11480,11480,0
20231110,152400,5397765720,11480,11480,11480,11480,0
20231110,152300,5397765720,11480,11480,11480,11480,0
20231110,152200,5397765720,11480,11480,11480,11480,0
20231110,152100,5397765720,11480,11480,11480,11480,0
20231110,152000,5397765720,11480,11480,11480,11480,0
20231110,151900,5397765720,11480,11480,11480,11470,1217
20231110,151800,5383795790,11470,11470,11480,11470,1946
20231110,151700,5361471880,11470,11480,11480,11460,3218
20231110,151600,5324562320,11480,11470,11480,11470,1871
20231110,151500,5303095950,11470,11470,11480,11470,700
20231110,151400,5295063220,11470,11480,11480,11470,2756
20231110,151300,5263450350,11470,11480,11480,11470,662
20231110,151200,5255855040,11470,11470,11480,11470,564
20231110,151100,5249385710,11480,11480,11480,11470,616
20231110,151000,5242318410,11470,11480,11480,11470,859
20231110,150900,5232465080,11470,11480,11480,11470,1503
20231110,150800,5215224290,11480,11480,11480,11470,750
20231110,150700,5206617750,11470,11470,11480,11470,496
20231110,150600,5200927770,11470,11470,11480,11470,490
20231110,150500,5195306070,11470,11480,11480,11470,572
20231110,150400,5188743630,11480,11480,11490,11470,1627
20231110,150300,5170067760,11480,11480,11480,11470,760
20231110,150200,5161347030,11480,11480,11480,11470,492
20231110,150100,5155701980,11470,11470,11490,11470,1138
20231110,150000,5142641170,11470,11480,11480,11470,694
20231110,145900,5134677720,11490,11470,11490,11470,3535
20231110,145800,5094102170,11480,11480,11480,11470,529
20231110,145700,5088031110,11480,11480,11480,11470,468
20231110,145600,5082659970,11480,11480,11480,11470,676
20231110,145500,5074901000,11480,11480,11480,11470,307
20231110,145400,5071377560,11480,11470,11480,11470,448
20231110,145300,5066235750,11470,11480,11490,11470,1065
20231110,145200,5054017210,11490,11480,11490,11470,5078
20231110,145100,4995728660,11470,11480,11490,11470,13483
20231110,145000,4840952530,11480,11480,11490,11480,1248
20231110,144900,4826619090,11490,11490,11490,11480,1173
20231110,144800,4813152570,11480,11490,11490,11480,257
20231110,144700,4810201220,11490,11490,11490,11480,751
20231110,144600,4801573800,11490,11490,11490,11480,1598
20231110,144500,4783221270,11490,11490,11490,11480,909
20231110,144400,4772783510,11480,11490,11490,11480,792
20231110,144300,4763685270,11480,11490,11490,11480,409
20231110,144200,4758987750,11490,11490,11490,11480,613
20231110,144100,4751945950,11490,11480,11490,11480,817
20231110,144000,4742564640,11490,11490,11490,11480,355
20231110,143900,4738487550,11490,11490,11500,11480,620
20231110,143800,4731364000,11490,11480,11500,11480,1791
20231110,143700,4710787570,11490,11490,11490,11480,257
20231110,143600,4707835550,11490,11490,11490,11480,793
20231110,143500,4698730000,11490,11490,11490,11480,310
20231110,143400,4695169410,11480,11490,11490,11480,303
20231110,143300,4691688500,11490,11490,11490,11480,445
20231110,143200,4686577710,11490,11490,11490,11480,1644
20231110,143100,4667694530,11480,11490,11490,11480,329
20231110,143000,4663915890,11480,11490,11490,11480,293
20231110,142900,4660550250,11490,11490,11500,11480,1148
20231110,142800,4647359700,11480,11490,11490,11480,878
20231110,142700,4637278700,11490,11490,11490,11480,498
20231110,142600,4631557710,11490,11490,11500,11480,471
20231110,142500,4626147820,11490,11500,11500,11480,972
20231110,142400,4614980550,11490,11490,11500,11490,333
20231110,142300,4611154340,11500,11490,11500,11480,1101
20231110,142200,4598502030,11500,11500,11500,11480,1148
20231110,142100,4585312640,11490,11500,11500,11490,404
20231110,142000,4580669700,11500,11490,11500,11480,1130
20231110,141900,4567687360,11480,11490,11500,11480,1469
20231110,141800,4550815640,11490,11480,11500,11480,428
20231110,141700,4545899400,11490,11490,11500,11490,1000
20231110,141600,4534408910,11500,11500,11500,11490,930
20231110,141500,4523722790,11500,11490,11500,11480,3911
20231110,141400,4478787040,11500,11500,11500,11490,635
20231110,141300,4471489870,11500,11500,11500,11490,253
20231110,141200,4468582200,11490,11500,11500,11490,1860
20231110,141100,4447209430,11500,11500,11500,11490,317
20231110,141000,4443565680,11490,11490,11500,11490,908
20231110,140900,4433130640,11490,11490,11500,11490,260
20231110,140800,4430141290,11500,11500,11500,11490,433
20231110,140700,4425163950,11500,11500,11500,11490,253
20231110,140600,4422255020,11500,11490,11500,11490,801
20231110,140500,4413050400,11500,11500,11500,11490,213
20231110,140400,4410601370,11490,11500,11500,11490,233
20231110,140300,4407922790,11500,11500,11500,11490,390
20231110,140200,4403440120,11500,11490,11500,11490,801
20231110,140100,4394235160,11500,11500,11500,11490,257
20231110,140000,4391281300,11500,11500,11500,11490,132
20231110,135900,4389763860,11490,11480,11500,11480,1123
20231110,135800,4376856340,11490,11480,11500,11480,2004
20231110,135700,4353837730,11490,11480,11490,11480,464
20231110,135600,4348506680,11480,11480,11490,11480,287
20231110,135500,4345211020,11480,11480,11490,11480,173
20231110,135400,4343223860,11480,11490,11490,11480,323
20231110,135300,4339513910,11480,11500,11500,11480,403
20231110,135200,4334883940,11500,11500,11500,11480,1079
20231110,135100,4322486740,11500,11490,11500,11490,405
20231110,135000,4317832710,11490,11500,11500,11490,265
20231110,134900,4314787480,11500,11500,11500,11490,971
20231110,134800,4303629680,11500,11500,11500,11490,159
20231110,134700,4301801890,11490,11490,11500,11490,981
20231110,134600,4290529860,11490,11490,11490,11480,3367
20231110,134500,4251844420,11480,11500,11500,11480,228
20231110,134400,4249226090,11490,11490,11490,11480,1268
20231110,134300,4234657710,11490,11480,11490,11480,420
20231110,134200,4229834850,11480,11490,11490,11480,2914
20231110,134100,4196355000,11480,11490,11490,11480,240
20231110,134000,4193598350,11480,11490,11490,11480,841
20231110,133900,4183943330,11480,11490,11490,11480,179
20231110,133800,4181887000,11490,11490,11490,11480,223
20231110,133700,4179326600,11490,11490,11490,11480,476
20231110,133600,4173860030,11500,11490,11500,11480,1073
20231110,133500,4161539280,11480,11490,11500,11480,460
20231110,133400,4156254140,11490,11490,11500,11480,1259
20231110,133300,4141785710,11500,11490,11500,11480,1268
20231110,133200,4127215260,11490,11490,11490,11480,778
20231110,133100,4118282280,11490,11500,11500,11480,302
20231110,133000,4114813440,11490,11480,11500,11480,622
20231110,132900,4107666620,11490,11490,11500,11480,378
20231110,132800,4103324130,11490,11480,11490,11480,826
20231110,132700,4093834340,11490,11480,11490,11480,764
20231110,132600,4085062550,11490,11490,11490,11480,267
20231110,132500,4081995790,11480,11490,11490,11480,316
20231110,132400,4078365910,11490,11490,11500,11480,509
20231110,132300,4072519140,11490,11490,11500,11480,801
20231110,132200,4063322050,11490,11490,11490,11480,725
20231110,132100,4054993700,11490,11480,11490,11480,138
20231110,132000,4053408390,11480,11480,11490,11480,283
20231110,131900,4050158340,11490,11490,11490,11480,805
20231110,131800,4040915250,11490,11490,11490,11480,415
20231110,131700,4036148780,11490,11480,11490,11480,300
20231110,131600,4032702920,11490,11490,11490,11480,634
20231110,131500,4025419970,11490,11490,11490,11480,869
20231110,131400,4015437050,11500,11480,11500,11480,1005
20231110,131300,4003889850,11490,11490,11490,11480,1807
20231110,131200,3983128360,11480,11490,11490,11480,398
20231110,131100,3978557120,11490,11480,11490,11480,610
20231110,131000,3971553630,11480,11490,11490,11480,798
20231110,130900,3962391470,11490,11480,11490,11480,398
20231110,130800,3957819520,11480,11490,11490,11480,434
20231110,130700,3952834510,11480,11490,11490,11480,2775
20231110,130600,3920951810,11490,11480,11490,11480,725
20231110,130500,3912628270,11480,11480,11490,11480,114
20231110,130400,3911319310,11480,11490,11490,11480,227
20231110,130300,3908712140,11480,11500,11500,11480,195
20231110,130200,3906472500,11490,11480,11500,11480,1347
20231110,130100,3891002570,11490,11490,11500,11480,1160
20231110,130000,3877673500,11490,11490,11490,11480,170
20231110,125900,3875720220,11490,11490,11490,11480,59
20231110,125800,3875042340,11490,11480,11500,11480,1203
20231110,125700,3861222190,11490,11490,11490,11480,660
20231110,125600,3853644240,11490,11490,11500,11490,299
20231110,125500,3850208660,11490,11500,11500,11480,5467
20231110,125400,3787394260,11500,11500,11500,11490,45
20231110,125300,3786876780,11500,11500,11500,11490,626
20231110,125200,3779683360,11490,11500,11500,11490,153
20231110,125100,3777924140,11490,11490,11500,11490,109
20231110,125000,3776671460,11500,11500,11500,11490,252
20231110,124900,3773774500,11500,11500,11500,11480,2039
20231110,124800,3750346520,11500,11490,11500,11490,237
20231110,124700,3747622200,11500,11490,11500,11490,64
20231110,124600,3746886220,11500,11500,11500,11500,75
20231110,124500,3746023720,11500,11510,11510,11490,173
20231110,124400,3744034070,11490,11500,11510,11490,2296
20231110,124300,3717629240,11500,11500,11500,11490,145
20231110,124200,3715961770,11500,11490,11500,11490,34
20231110,124100,3715570880,11500,11500,11500,11500,62
20231110,124000,3714857880,11500,11500,11500,11490,1646
20231110,123900,3695944930,11500,11500,11500,11490,71
20231110,123800,3695128460,11500,11500,11500,11490,87
20231110,123700,3694128460,11500,11500,11500,11490,472
20231110,123600,3688701490,11500,11500,11500,11490,1054
20231110,123500,3676590330,11490,11500,11500,11490,50
20231110,123400,3676015360,11500,11490,11500,11490,110
20231110,123300,3674751130,11490,11490,11500,11480,271
20231110,123200,3671637420,11490,11490,11500,11480,4282
20231110,123100,3622435470,11500,11510,11510,11500,4969
20231110,123000,3565290790,11510,11510,11510,11500,807
20231110,122900,3556009860,11510,11510,11510,11500,182
20231110,122800,3553915070,11510,11510,11510,11500,259
20231110,122700,3550935010,11510,11510,11510,11500,680
20231110,122600,3543113680,11510,11510,11510,11500,136
20231110,122500,3541548350,11510,11510,11510,11510,164
20231110,122400,3539660710,11500,11510,11510,11500,259
20231110,122300,3536680850,11510,11510,11510,11500,607
20231110,122200,3529700040,11510,11510,11510,11500,799
20231110,122100,3520503660,11510,11510,11510,11500,4531
20231110,122000,3468356280,11510,11510,11510,11510,1188
20231110,121900,3454682400,11500,11510,11510,11500,667
20231110,121800,3447010720,11500,11510,11510,11500,259
20231110,121700,3444030760,11510,11510,11510,11500,136
20231110,121600,3442465430,11510,11510,11510,11500,97
20231110,121500,3441348990,11510,11510,11510,11500,141
20231110,121400,3439726110,11510,11510,11510,11500,2162
20231110,121300,3414846970,11500,11510,11510,11500,227
20231110,121200,3412234350,11510,11510,11510,11500,107
20231110,121100,3411003530,11510,11510,11510,11500,837
20231110,121000,3401375090,11510,11500,11510,11500,751
20231110,120900,3392738270,11510,11510,11510,11500,311
20231110,120800,3389159640,11510,11510,11510,11500,1677
20231110,120700,3369857990,11510,11510,11510,11500,535
20231110,120600,3363700160,11510,11510,11510,11500,931
20231110,120500,3352990980,11510,11500,11510,11500,164
20231110,120400,3351104700,11510,11500,11510,11500,114
20231110,120300,3349792590,11510,11510,11510,11500,188
20231110,120200,3347628840,11510,11510,11510,11500,114
20231110,120100,3346316730,11500,11510,11510,11500,639
20231110,120000,3338967330,11510,11510,11510,11500,254
20231110,115900,3336043810,11510,11510,11510,11490,12948
20231110,115800,3187147510,11510,11510,11510,11500,250
20231110,115700,3184270100,11500,11510,11510,11500,699
20231110,115600,3176230110,11510,11500,11510,11500,1842
20231110,115500,3155046820,11500,11500,11500,11490,222
20231110,115400,3152495000,11500,11500,11500,11490,88
20231110,115300,3151483020,11500,11490,11500,11490,2906
20231110,115200,3118069540,11490,11510,11510,11490,1951
20231110,115100,3095633470,11510,11500,11510,11500,3471
20231110,115000,3055715570,11500,11500,11500,11490,171
20231110,114900,3053749520,11500,11490,11500,11490,1248
20231110,114800,3039403710,11500,11490,11500,11490,210
20231110,114700,3036989530,11500,11500,11500,11500,141
20231110,114600,3035368030,11500,11490,11500,11490,138
20231110,114500,3033782010,11500,11500,11500,11490,120
20231110,114400,3032402400,11500,11500,11500,11490,610
20231110,114300,3025392890,11500,11500,11500,11490,107
20231110,114200,3024162660,11500,11500,11500,11500,592
20231110,114100,3017354660,11490,11500,11500,11490,76
20231110,114000,3016480690,11500,11490,11500,11490,1250
20231110,113900,3002117830,11500,11510,11510,11490,1230
20231110,113800,2987972000,11500,11510,11510,11500,260
20231110,113700,2984980560,11510,11510,11510,11500,101
20231110,113600,2983818640,11500,11500,11510,11500,663
20231110,113500,2976193500,11510,11510,11510,11500,579
20231110,113400,2969534440,11500,11510,11510,11500,606
20231110,113300,2962564510,11510,11510,11510,11500,122
20231110,113200,2961160710,11510,11500,11510,11500,531
20231110,113100,2955053930,11510,11520,11520,11500,1051
20231110,113000,2942961920,11520,11500,11520,11500,443
20231110,112900,2937863720,11510,11510,11510,11500,271
20231110,112800,2934744550,11510,11510,11510,11500,1732
20231110,112700,2914809660,11510,11510,11510,11500,655
20231110,112600,2907276740,11510,11510,11510,11510,154
20231110,112500,2905504200,11500,11510,11510,11500,178
20231110,112400,2903455450,11500,11510,11510,11500,78
20231110,112300,2902557700,11500,11510,11510,11500,5915
20231110,112200,2834484860,11500,11500,11510,11500,1058
20231110,112100,2822317850,11510,11490,11510,11490,1381
20231110,112000,2806436370,11500,11510,11510,11500,2100
20231110,111900,2782286060,11510,11510,11510,11500,119
20231110,111800,2780916390,11500,11510,11510,11500,560
20231110,111700,2774476280,11510,11500,11510,11500,301
20231110,111600,2771013800,11510,11510,11510,11500,7
20231110,111500,2770933260,11510,11510,11510,11510,18
20231110,111400,2770726080,11500,11510,11510,11500,595
20231110,111300,2763883120,11510,11510,11510,11500,44
20231110,111200,2763376700,11510,11510,11510,11500,1185
20231110,111100,2749737380,11510,11500,11510,11500,2046
20231110,111000,2726207970,11500,11510,11510,11500,2490
20231110,110900,2697572350,11500,11510,11510,11500,58
20231110,110800,2696905200,11510,11510,11510,11500,83
20231110,110700,2695950380,11510,11510,11510,11500,1118
20231110,110600,2683086250,11510,11500,11510,11500,663
20231110,110500,2675460710,11510,11510,11510,11500,527
20231110,110400,2669394970,11510,11510,11510,11510,62
20231110,110300,2668681350,11500,11510,11510,11500,23
20231110,110200,2668416650,11510,11510,11510,11500,74
20231110,110100,2667564940,11510,11510,11510,11500,762
20231110,110000,2658801630,11510,11520,11520,11510,109
20231110,105900,2657547020,11510,11520,11520,11510,667
20231110,105800,2649864590,11510,11510,11520,11510,200
20231110,105700,2647562550,11510,11510,11520,11500,928
20231110,105600,2636886710,11500,11500,11500,11490,1873
20231110,105500,2615347240,11500,11500,11500,11500,1001
20231110,105400,2603835740,11500,11510,11510,11500,744
20231110,105300,2595279240,11510,11500,11510,11500,547
20231110,105200,2588988730,11510,11510,11510,11510,26
20231110,105100,2588689470,11510,11510,11510,11510,33
20231110,105000,2588309640,11510,11510,11510,11510,1
20231110,104900,2588298130,11510,11500,11510,11500,659
20231110,104800,2580716640,11500,11510,11520,11500,1297
20231110,104700,2565793490,11500,11510,11510,11500,97
20231110,104600,2564677820,11510,11510,11510,11490,1428
20231110,104500,2548256870,11500,11500,11500,11500,1153
20231110,104400,2534997370,11500,11500,11500,11490,618
20231110,104300,2527895830,11500,11500,11500,11500,18
20231110,104200,2527688830,11500,11500,11500,11500,370
20231110,104100,2523433830,11500,11500,11500,11500,227
20231110,104000,2520823330,11500,11510,11510,11500,659
20231110,103900,2513244710,11500,11500,11510,11500,809
20231110,103800,2503938300,11510,11530,11530,11510,883
20231110,103700,2493774800,11530,11500,11530,11500,5383
20231110,103600,2431847250,11490,11500,11500,11490,3129
20231110,103500,2395864570,11500,11500,11510,11500,2853
20231110,103400,2363055040,11510,11500,11510,11490,3304
20231110,103300,2325065190,11500,11500,11500,11500,12
20231110,103200,2324927190,11500,11500,11500,11480,494
20231110,103100,2319249070,11500,11510,11520,11480,5571
20231110,103000,2255205340,11510,11510,11510,11510,186
20231110,102900,2253064480,11510,11520,11520,11510,240
20231110,102800,2250302060,11500,11510,11520,11500,237
20231110,102700,2247574460,11510,11510,11520,11500,2886
20231110,102600,2214361550,11510,11510,11510,11500,202
20231110,102500,2212036630,11510,11510,11510,11500,186
20231110,102400,2209896800,11500,11500,11500,11500,257
20231110,102300,2206941300,11500,11500,11500,11500,1364
20231110,102200,2191255300,11510,11500,11510,11500,499
20231110,102100,2185516670,11500,11510,11510,11500,1245
20231110,102000,2171199120,11510,11510,11510,11500,248
20231110,101900,2168345980,11500,11500,11500,11500,1015
20231110,101800,2156673480,11480,11500,11500,11480,10299
20231110,101700,2038318860,11510,11520,11520,11500,928
20231110,101600,2027645480,11510,11530,11530,11510,6225
20231110,101500,1955961790,11520,11540,11540,11520,2278
20231110,101400,1929701090,11540,11540,11540,11530,620
20231110,101300,1922551880,11540,11540,11540,11530,37
20231110,101200,1922125150,11540,11540,11540,11530,3577
20231110,101100,1880851830,11540,11530,11540,11530,234
20231110,101000,1878152490,11540,11540,11540,11530,3067
20231110,100900,1842764800,11550,11550,11550,11530,993
20231110,100800,1831305570,11550,11540,11550,11540,10136
20231110,100700,1714264900,11540,11540,11540,11540,80
20231110,100600,1713341700,11530,11530,11540,11530,472
20231110,100500,1707899470,11530,11530,11540,11530,1695
20231110,100400,1688346010,11530,11530,11540,11520,3125
20231110,100300,1652315580,11530,11520,11530,11520,2504
20231110,100200,1623469130,11520,11510,11520,11510,12270
20231110,100100,1482236380,11510,11510,11510,11500,1532
20231110,100000,1464618010,11510,11500,11510,11500,567
20231110,095900,1458096670,11500,11510,11510,11500,3541
20231110,095800,1417342970,11510,11520,11520,11510,117
20231110,095700,1415996180,11510,11510,11510,11500,1196
20231110,095600,1402235680,11510,11500,11510,11500,4031
20231110,095500,1355839170,11500,11500,11510,11500,150
20231110,095400,1354114090,11510,11500,11510,11500,1155
20231110,095300,1340831540,11500,11510,11520,11500,1940
20231110,095200,1318502810,11510,11510,11520,11510,1206
20231110,095100,1304621250,11510,11520,11520,11510,331
20231110,095000,1300810970,11520,11510,11520,11510,131
20231110,094900,1299302360,11520,11510,11520,11510,2350
20231110,094800,1272230770,11520,11530,11530,11520,3378
20231110,094700,1233316160,11520,11530,11540,11520,7530
20231110,094600,1146566690,11530,11530,11540,11530,244
20231110,094500,1143753250,11530,11530,11540,11530,1313
20231110,094400,1128614260,11530,11530,11530,11520,1154
20231110,094300,1115315830,11530,11530,11540,11530,1950
20231110,094200,1092821380,11530,11530,11530,11530,3391
20231110,094100,1053723150,11520,11530,11530,11520,755
20231110,094000,1045024320,11520,11520,11530,11520,1565
20231110,093900,1026994340,11530,11520,11530,11520,3362
20231110,093800,988263920,11530,11520,11530,11520,3817
20231110,093700,944261100,11520,11520,11520,11520,20
20231110,093600,944030700,11530,11530,11540,11530,1075
20231110,093500,931635700,11530,11520,11540,11520,4208
20231110,093400,883140530,11520,11520,11520,11510,701
20231110,093300,875070280,11500,11510,11510,11500,5383
20231110,093200,813146520,11510,11490,11510,11490,1086
20231110,093100,800663350,11490,11490,11500,11490,2800
20231110,093000,768491340,11490,11480,11490,11480,199
20231110,092900,766204880,11490,11490,11490,11490,135
20231110,092800,764653730,11490,11500,11500,11480,1392
20231110,092700,748663800,11490,11490,11490,11490,2302
20231110,092600,722213820,11490,11500,11510,11490,2331
20231110,092500,695409890,11500,11520,11520,11500,4145
20231110,092400,647708400,11520,11510,11520,11510,154
20231110,092300,645934440,11520,11520,11530,11520,2236
20231110,092200,620175570,11530,11530,11540,11520,2158
20231110,092100,595304180,11530,11530,11530,11530,26
20231110,092000,595004400,11530,11520,11530,11520,391
20231110,091900,590496990,11520,11520,11520,11520,1295
20231110,091800,575578590,11520,11510,11520,11510,4407
20231110,091700,524836490,11520,11510,11520,11510,4112
20231110,091600,477486130,11510,11510,11510,11510,521
20231110,091500,471489420,11500,11500,11520,11500,784
20231110,091400,462473200,11510,11500,11510,11490,1753
20231110,091300,442313700,11490,11500,11500,11490,217
20231110,091200,439818340,11500,11500,11510,11500,1757
20231110,091100,419612820,11500,11500,11500,11490,693
20231110,091000,411643870,11490,11490,11520,11490,14692
20231110,090900,242685790,11490,11490,11500,11480,2793
20231110,090800,210596700,11490,11490,11500,11490,850
20231110,090700,200830130,11490,11490,11490,11480,811
20231110,090600,191511750,11480,11500,11510,11480,2870
20231110,090500,158513250,11500,11490,11500,11480,1015
20231110,090400,146844860,11490,11500,11520,11470,4662
20231110,090300,93207070,11500,11480,11500,11470,1176
20231110,090200,79715450,11470,11450,11470,11450,534
20231110,090100,73590730,11490,11440,11490,11440,1190
20231110,090000,59947600,11440,11420,11500,11420,4598