KissMeData/089980/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,195600,405151400,18380,18380,18380,18380,1354
20231110,195500,405151400,18380,18380,18380,18380,0
20231110,195400,405151400,18380,18380,18380,18380,0
20231110,195300,405151400,18380,18380,18380,18380,0
20231110,195200,405151400,18380,18380,18380,18380,0
20231110,195100,405151400,18380,18380,18380,18380,0
20231110,195000,405151400,18380,18380,18380,18380,0
20231110,194900,405151400,18380,18380,18380,18380,0
20231110,194800,405151400,18380,18380,18380,18380,0
20231110,194700,405151400,18380,18380,18380,18380,0
20231110,194600,405151400,18380,18380,18380,18380,0
20231110,194500,405151400,18380,18380,18380,18380,0
20231110,194400,405151400,18380,18380,18380,18380,0
20231110,194300,405151400,18380,18380,18380,18380,0
20231110,194200,405151400,18380,18380,18380,18380,0
20231110,194100,405151400,18380,18380,18380,18380,0
20231110,194000,405151400,18380,18380,18380,18380,0
20231110,193900,405151400,18380,18380,18380,18380,0
20231110,193800,405151400,18380,18380,18380,18380,0
20231110,193700,405151400,18380,18380,18380,18380,0
20231110,193600,405151400,18380,18380,18380,18380,0
20231110,193500,405151400,18380,18380,18380,18380,0
20231110,193400,405151400,18380,18380,18380,18380,0
20231110,193300,405151400,18380,18380,18380,18380,0
20231110,193200,405151400,18380,18380,18380,18380,0
20231110,193100,405151400,18380,18380,18380,18380,0
20231110,193000,405151400,18380,18380,18380,18380,0
20231110,192900,405151400,18380,18380,18380,18380,0
20231110,192800,405151400,18380,18380,18380,18380,0
20231110,192700,405151400,18380,18380,18380,18380,0
20231110,192600,405151400,18380,18380,18380,18380,1354
20231110,192500,405151400,18380,18380,18380,18380,0
20231110,192400,405151400,18380,18380,18380,18380,0
20231110,192300,405151400,18380,18380,18380,18380,0
20231110,192200,405151400,18380,18380,18380,18380,0
20231110,192100,405151400,18380,18380,18380,18380,0
20231110,192000,405151400,18380,18380,18380,18380,0
20231110,191900,405151400,18380,18380,18380,18380,0
20231110,191800,405151400,18380,18380,18380,18380,0
20231110,191700,405151400,18380,18380,18380,18380,0
20231110,191600,405151400,18380,18380,18380,18380,0
20231110,191500,405151400,18380,18380,18380,18380,0
20231110,191400,405151400,18380,18380,18380,18380,0
20231110,191300,405151400,18380,18380,18380,18380,0
20231110,191200,405151400,18380,18380,18380,18380,0
20231110,191100,405151400,18380,18380,18380,18380,0
20231110,191000,405151400,18380,18380,18380,18380,0
20231110,190900,405151400,18380,18380,18380,18380,0
20231110,190800,405151400,18380,18380,18380,18380,0
20231110,190700,405151400,18380,18380,18380,18380,0
20231110,190600,405151400,18380,18380,18380,18380,0
20231110,190500,405151400,18380,18380,18380,18380,0
20231110,190400,405151400,18380,18380,18380,18380,0
20231110,190300,405151400,18380,18380,18380,18380,0
20231110,190200,405151400,18380,18380,18380,18380,0
20231110,190100,405151400,18380,18380,18380,18380,0
20231110,190000,405151400,18380,18380,18380,18380,0
20231110,185900,405151400,18380,18380,18380,18380,0
20231110,185800,405151400,18380,18380,18380,18380,0
20231110,185700,405151400,18380,18380,18380,18380,0
20231110,185600,405151400,18380,18380,18380,18380,1354
20231110,185500,405151400,18380,18380,18380,18380,0
20231110,185400,405151400,18380,18380,18380,18380,0
20231110,185300,405151400,18380,18380,18380,18380,0
20231110,185200,405151400,18380,18380,18380,18380,0
20231110,185100,405151400,18380,18380,18380,18380,0
20231110,185000,405151400,18380,18380,18380,18380,0
20231110,184900,405151400,18380,18380,18380,18380,0
20231110,184800,405151400,18380,18380,18380,18380,0
20231110,184700,405151400,18380,18380,18380,18380,0
20231110,184600,405151400,18380,18380,18380,18380,0
20231110,184500,405151400,18380,18380,18380,18380,0
20231110,184400,405151400,18380,18380,18380,18380,0
20231110,184300,405151400,18380,18380,18380,18380,0
20231110,184200,405151400,18380,18380,18380,18380,0
20231110,184100,405151400,18380,18380,18380,18380,0
20231110,184000,405151400,18380,18380,18380,18380,0
20231110,183900,405151400,18380,18380,18380,18380,0
20231110,183800,405151400,18380,18380,18380,18380,0
20231110,183700,405151400,18380,18380,18380,18380,0
20231110,183600,405151400,18380,18380,18380,18380,0
20231110,183500,405151400,18380,18380,18380,18380,0
20231110,183400,405151400,18380,18380,18380,18380,0
20231110,183300,405151400,18380,18380,18380,18380,0
20231110,183200,405151400,18380,18380,18380,18380,0
20231110,183100,405151400,18380,18380,18380,18380,0
20231110,183000,405151400,18380,18380,18380,18380,0
20231110,182900,405151400,18380,18380,18380,18380,0
20231110,182800,405151400,18380,18380,18380,18380,0
20231110,182700,405151400,18380,18380,18380,18380,0
20231110,182600,405151400,18380,18380,18380,18380,1354
20231110,182500,405151400,18380,18380,18380,18380,0
20231110,182400,405151400,18380,18380,18380,18380,0
20231110,182300,405151400,18380,18380,18380,18380,0
20231110,182200,405151400,18380,18380,18380,18380,0
20231110,182100,405151400,18380,18380,18380,18380,0
20231110,182000,405151400,18380,18380,18380,18380,0
20231110,181900,405151400,18380,18380,18380,18380,0
20231110,181800,405151400,18380,18380,18380,18380,0
20231110,181700,405151400,18380,18380,18380,18380,0
20231110,181600,405151400,18380,18380,18380,18380,0
20231110,181500,405151400,18380,18380,18380,18380,0
20231110,181400,405151400,18380,18380,18380,18380,0
20231110,181300,405151400,18380,18380,18380,18380,0
20231110,181200,405151400,18380,18380,18380,18380,0
20231110,181100,405151400,18380,18380,18380,18380,0
20231110,181000,405151400,18380,18380,18380,18380,0
20231110,180900,405151400,18380,18380,18380,18380,0
20231110,180800,405151400,18380,18380,18380,18380,0
20231110,180700,405151400,18380,18380,18380,18380,0
20231110,180600,405151400,18380,18380,18380,18380,0
20231110,180500,405151400,18380,18380,18380,18380,0
20231110,180400,405151400,18380,18380,18380,18380,0
20231110,180300,405151400,18380,18380,18380,18380,0
20231110,180200,405151400,18380,18380,18380,18380,0
20231110,180100,405151400,18380,18380,18380,18380,0
20231110,180000,405151400,18380,18380,18380,18380,0
20231110,175900,405151400,18380,18380,18380,18380,0
20231110,175800,405151400,18380,18380,18380,18380,0
20231110,175700,405151400,18380,18380,18380,18380,0
20231110,175600,405151400,18380,18380,18380,18380,1354
20231110,175500,405151400,18380,18380,18380,18380,0
20231110,175400,405151400,18380,18380,18380,18380,0
20231110,175300,405151400,18380,18380,18380,18380,0
20231110,175200,405151400,18380,18380,18380,18380,0
20231110,175100,405151400,18380,18380,18380,18380,0
20231110,175000,405151400,18380,18380,18380,18380,0
20231110,174900,405151400,18380,18380,18380,18380,0
20231110,174800,405151400,18380,18380,18380,18380,0
20231110,174700,405151400,18380,18380,18380,18380,0
20231110,174600,405151400,18380,18380,18380,18380,0
20231110,174500,405151400,18380,18380,18380,18380,0
20231110,174400,405151400,18380,18380,18380,18380,0
20231110,174300,405151400,18380,18380,18380,18380,0
20231110,174200,405151400,18380,18380,18380,18380,0
20231110,174100,405151400,18380,18380,18380,18380,0
20231110,174000,405151400,18380,18380,18380,18380,0
20231110,173900,405151400,18380,18380,18380,18380,0
20231110,173800,405151400,18380,18380,18380,18380,0
20231110,173700,405151400,18380,18380,18380,18380,0
20231110,173600,405151400,18380,18380,18380,18380,0
20231110,173500,405151400,18380,18380,18380,18380,0
20231110,173400,405151400,18380,18380,18380,18380,0
20231110,173300,405151400,18380,18380,18380,18380,0
20231110,173200,405151400,18380,18380,18380,18380,0
20231110,173100,405151400,18380,18380,18380,18380,0
20231110,173000,405151400,18380,18380,18380,18380,0
20231110,172900,405151400,18380,18380,18380,18380,0
20231110,172800,405151400,18380,18380,18380,18380,0
20231110,172700,405151400,18380,18380,18380,18380,0
20231110,172600,405151400,18380,18380,18380,18380,1354
20231110,172500,405151400,18380,18380,18380,18380,0
20231110,172400,405151400,18380,18380,18380,18380,0
20231110,172300,405151400,18380,18380,18380,18380,0
20231110,172200,405151400,18380,18380,18380,18380,0
20231110,172100,405151400,18380,18380,18380,18380,0
20231110,172000,405151400,18380,18380,18380,18380,0
20231110,171900,405151400,18380,18380,18380,18380,0
20231110,171800,405151400,18380,18380,18380,18380,0
20231110,171700,405151400,18380,18380,18380,18380,0
20231110,171600,405151400,18380,18380,18380,18380,0
20231110,171500,405151400,18380,18380,18380,18380,0
20231110,171400,405151400,18380,18380,18380,18380,0
20231110,171300,405151400,18380,18380,18380,18380,0
20231110,171200,405151400,18380,18380,18380,18380,0
20231110,171100,405151400,18380,18380,18380,18380,0
20231110,171000,405151400,18380,18380,18380,18380,0
20231110,170900,405151400,18380,18380,18380,18380,0
20231110,170800,405151400,18380,18380,18380,18380,0
20231110,170700,405151400,18380,18380,18380,18380,0
20231110,170600,405151400,18380,18380,18380,18380,0
20231110,170500,405151400,18380,18380,18380,18380,0
20231110,170400,405151400,18380,18380,18380,18380,0
20231110,170300,405151400,18380,18380,18380,18380,0
20231110,170200,405151400,18380,18380,18380,18380,0
20231110,170100,405151400,18380,18380,18380,18380,0
20231110,170000,405151400,18380,18380,18380,18380,0
20231110,165900,405151400,18380,18380,18380,18380,0
20231110,165800,405151400,18380,18380,18380,18380,0
20231110,165700,405151400,18380,18380,18380,18380,0
20231110,165600,405151400,18380,18380,18380,18380,1354
20231110,165500,405151400,18380,18380,18380,18380,0
20231110,165400,405151400,18380,18380,18380,18380,0
20231110,165300,405151400,18380,18380,18380,18380,0
20231110,165200,405151400,18380,18380,18380,18380,0
20231110,165100,405151400,18380,18380,18380,18380,0
20231110,165000,405151400,18380,18380,18380,18380,0
20231110,164900,405151400,18380,18380,18380,18380,0
20231110,164800,405151400,18380,18380,18380,18380,0
20231110,164700,405151400,18380,18380,18380,18380,0
20231110,164600,405151400,18380,18380,18380,18380,0
20231110,164500,405151400,18380,18380,18380,18380,0
20231110,164400,405151400,18380,18380,18380,18380,0
20231110,164300,405151400,18380,18380,18380,18380,0
20231110,164200,405151400,18380,18380,18380,18380,0
20231110,164100,405151400,18380,18380,18380,18380,0
20231110,164000,405151400,18380,18380,18380,18380,0
20231110,163900,405151400,18380,18380,18380,18380,0
20231110,163800,405151400,18380,18380,18380,18380,0
20231110,163700,405151400,18380,18380,18380,18380,0
20231110,163600,405151400,18380,18380,18380,18380,0
20231110,163500,405151400,18380,18380,18380,18380,0
20231110,163400,405151400,18380,18380,18380,18380,0
20231110,163300,405151400,18380,18380,18380,18380,0
20231110,163200,405151400,18380,18380,18380,18380,0
20231110,163100,405151400,18380,18380,18380,18380,0
20231110,163000,405151400,18380,18380,18380,18380,0
20231110,162900,405151400,18380,18380,18380,18380,0
20231110,162800,405151400,18380,18380,18380,18380,0
20231110,162700,405151400,18380,18380,18380,18380,0
20231110,162600,405151400,18380,18380,18380,18380,1354
20231110,162500,405151400,18380,18380,18380,18380,0
20231110,162400,405151400,18380,18380,18380,18380,0
20231110,162300,405151400,18380,18380,18380,18380,0
20231110,162200,405151400,18380,18380,18380,18380,0
20231110,162100,405151400,18380,18380,18380,18380,0
20231110,162000,405151400,18380,18380,18380,18380,0
20231110,161900,405151400,18380,18380,18380,18380,0
20231110,161800,405151400,18380,18380,18380,18380,0
20231110,161700,405151400,18380,18380,18380,18380,0
20231110,161600,405151400,18380,18380,18380,18380,0
20231110,161500,405151400,18380,18380,18380,18380,0
20231110,161400,405151400,18380,18380,18380,18380,0
20231110,161300,405151400,18380,18380,18380,18380,0
20231110,161200,405151400,18380,18380,18380,18380,0
20231110,161100,405151400,18380,18380,18380,18380,0
20231110,161000,405151400,18380,18380,18380,18380,0
20231110,160900,405151400,18380,18380,18380,18380,0
20231110,160800,405151400,18380,18380,18380,18380,0
20231110,160700,405151400,18380,18380,18380,18380,0
20231110,160600,405151400,18380,18380,18380,18380,0
20231110,160500,405151400,18380,18380,18380,18380,0
20231110,160400,405151400,18380,18380,18380,18380,0
20231110,160300,405151400,18380,18380,18380,18380,0
20231110,160200,405151400,18380,18380,18380,18380,0
20231110,160100,405151400,18380,18380,18380,18380,0
20231110,160000,405151400,18380,18380,18380,18380,0
20231110,155900,405151400,18380,18380,18380,18380,0
20231110,155800,405151400,18380,18380,18380,18380,0
20231110,155700,405151400,18380,18380,18380,18380,0
20231110,155600,405151400,18380,18380,18380,18380,1354
20231110,155500,405151400,18380,18380,18380,18380,0
20231110,155400,405151400,18380,18380,18380,18380,0
20231110,155300,405151400,18380,18380,18380,18380,0
20231110,155200,405151400,18380,18380,18380,18380,0
20231110,155100,405151400,18380,18380,18380,18380,0
20231110,155000,405151400,18380,18380,18380,18380,0
20231110,154900,405151400,18380,18380,18380,18380,0
20231110,154800,405151400,18380,18380,18380,18380,0
20231110,154700,405151400,18380,18380,18380,18380,0
20231110,154600,405151400,18380,18380,18380,18380,0
20231110,154500,405151400,18380,18380,18380,18380,0
20231110,154400,405151400,18380,18380,18380,18380,0
20231110,154300,405151400,18380,18380,18380,18380,0
20231110,154200,405151400,18380,18380,18380,18380,0
20231110,154100,405151400,18380,18380,18380,18380,0
20231110,154000,405151400,18380,18380,18380,18380,0
20231110,153900,405151400,18380,18380,18380,18380,0
20231110,153800,405151400,18380,18380,18380,18380,0
20231110,153700,405151400,18380,18380,18380,18380,0
20231110,153600,405151400,18380,18380,18380,18380,0
20231110,153500,405151400,18380,18380,18380,18380,0
20231110,153400,405151400,18380,18380,18380,18380,0
20231110,153300,405151400,18380,18380,18380,18380,0
20231110,153200,405151400,18380,18380,18380,18380,0
20231110,153100,405151400,18380,18380,18380,18380,0
20231110,153000,405151400,18380,18380,18380,18380,1354
20231110,152900,380264880,18430,18430,18430,18430,0
20231110,152800,380264880,18430,18430,18430,18430,0
20231110,152700,380264880,18430,18430,18430,18430,0
20231110,152600,380264880,18430,18430,18430,18430,0
20231110,152500,380264880,18430,18430,18430,18430,0
20231110,152400,380264880,18430,18430,18430,18430,0
20231110,152300,380264880,18430,18430,18430,18430,0
20231110,152200,380264880,18430,18430,18430,18430,0
20231110,152100,380264880,18430,18430,18430,18430,0
20231110,152000,380264880,18430,18430,18430,18430,0
20231110,151900,380264880,18430,18410,18430,18410,151
20231110,151800,377482570,18410,18420,18420,18410,91
20231110,151700,375806380,18430,18430,18430,18420,21
20231110,151600,375419430,18420,18430,18430,18420,330
20231110,151500,369340720,18430,18420,18430,18420,3
20231110,151400,369285440,18430,18430,18430,18430,6
20231110,151300,369174860,18430,18430,18430,18420,157
20231110,151200,366281660,18410,18410,18410,18410,0
20231110,151100,366281660,18410,18410,18410,18410,1
20231110,151000,366263250,18420,18430,18430,18420,56
20231110,150900,365231620,18430,18430,18430,18430,0
20231110,150800,365231620,18430,18430,18430,18430,1
20231110,150700,365213190,18420,18420,18420,18420,5
20231110,150600,365121090,18420,18410,18420,18410,17
20231110,150500,364808100,18410,18400,18410,18400,39
20231110,150400,364090470,18400,18390,18400,18380,4
20231110,150300,364016910,18380,18420,18420,18380,949
20231110,150200,346561640,18410,18430,18430,18410,493
20231110,150100,337479620,18450,18450,18450,18450,0
20231110,150000,337479620,18450,18440,18450,18430,206
20231110,145900,333681200,18430,18440,18440,18430,285
20231110,145800,328426740,18450,18440,18450,18440,23
20231110,145700,328002520,18440,18450,18450,18440,32
20231110,145600,327412330,18450,18450,18450,18450,4
20231110,145500,327338530,18430,18430,18430,18430,0
20231110,145400,327338530,18430,18500,18500,18430,913
20231110,145300,310492910,18500,18480,18500,18480,17
20231110,145200,310178570,18500,18500,18500,18500,9
20231110,145100,310012070,18510,18510,18510,18510,0
20231110,145000,310012070,18510,18510,18510,18510,8
20231110,144900,309863990,18480,18480,18480,18480,0
20231110,144800,309863990,18480,18480,18480,18480,0
20231110,144700,309863990,18480,18480,18480,18480,0
20231110,144600,309863990,18480,18490,18500,18480,15
20231110,144500,309586650,18480,18480,18480,18480,0
20231110,144400,309586650,18480,18480,18480,18480,11
20231110,144300,309383370,18480,18480,18480,18480,12
20231110,144200,309161610,18470,18470,18470,18470,1
20231110,144100,309143140,18470,18470,18470,18470,13
20231110,144000,308903030,18460,18460,18460,18460,0
20231110,143900,308903030,18460,18460,18460,18460,0
20231110,143800,308903030,18460,18460,18460,18460,32
20231110,143700,308312310,18450,18470,18470,18450,196
20231110,143600,304693340,18470,18470,18470,18470,0
20231110,143500,304693340,18470,18470,18470,18470,24
20231110,143400,304250060,18460,18460,18460,18460,0
20231110,143300,304250060,18460,18490,18490,18460,333
20231110,143200,298096340,18490,18490,18490,18490,0
20231110,143100,298096340,18490,18490,18490,18490,6
20231110,143000,297985400,18500,18500,18500,18500,33
20231110,142900,297374900,18500,18500,18500,18500,0
20231110,142800,297374900,18500,18510,18510,18500,13
20231110,142700,297134280,18520,18520,18520,18520,3
20231110,142600,297078720,18510,18510,18510,18510,3
20231110,142500,297023190,18510,18510,18510,18510,1
20231110,142400,297004680,18490,18500,18510,18490,22
20231110,142300,296597620,18500,18500,18500,18500,0
20231110,142200,296597620,18500,18500,18500,18500,2
20231110,142100,296560620,18490,18530,18530,18490,54
20231110,142000,295560290,18530,18530,18530,18530,0
20231110,141900,295560290,18530,18520,18530,18520,14
20231110,141800,295300980,18500,18500,18500,18500,0
20231110,141700,295300980,18500,18540,18540,18500,155
20231110,141600,292429270,18540,18540,18540,18540,6
20231110,141500,292318030,18540,18530,18540,18530,2
20231110,141400,292280960,18530,18530,18530,18530,0
20231110,141300,292280960,18530,18530,18530,18530,0
20231110,141200,292280960,18530,18530,18530,18530,0
20231110,141100,292280960,18530,18540,18540,18530,4
20231110,141000,292206830,18540,18540,18540,18540,11
20231110,140900,292002890,18540,18540,18540,18540,2
20231110,140800,291965810,18540,18540,18540,18540,21
20231110,140700,291576470,18490,18490,18490,18490,0
20231110,140600,291576470,18490,18490,18490,18490,1
20231110,140500,291557980,18520,18520,18520,18520,0
20231110,140400,291557980,18520,18450,18530,18450,403
20231110,140300,284115970,18450,18450,18450,18450,0
20231110,140200,284115970,18450,18450,18450,18450,0
20231110,140100,284115970,18450,18440,18450,18440,7
20231110,140000,283986880,18440,18440,18440,18440,0
20231110,135900,283986880,18440,18450,18450,18440,296
20231110,135800,278525990,18440,18440,18440,18440,3
20231110,135700,278470670,18440,18440,18440,18440,3
20231110,135600,278415350,18440,18450,18450,18440,35
20231110,135500,277769940,18450,18450,18450,18450,2
20231110,135400,277733040,18450,18450,18450,18450,1
20231110,135300,277714590,18450,18450,18450,18450,0
20231110,135200,277714590,18450,18450,18450,18450,0
20231110,135100,277714590,18450,18450,18450,18450,0
20231110,135000,277714590,18450,18450,18450,18450,10
20231110,134900,277530090,18440,18440,18440,18440,0
20231110,134800,277530090,18440,18440,18440,18440,0
20231110,134700,277530090,18440,18440,18440,18440,0
20231110,134600,277530090,18440,18440,18440,18440,0
20231110,134500,277530090,18440,18440,18440,18440,3
20231110,134400,277474770,18450,18450,18450,18450,5
20231110,134300,277382520,18450,18440,18450,18440,62
20231110,134200,276239170,18430,18440,18440,18430,16
20231110,134100,275944150,18430,18430,18430,18430,0
20231110,134000,275944150,18430,18430,18430,18430,2
20231110,133900,275907290,18440,18450,18450,18440,21
20231110,133800,275519870,18450,18450,18450,18450,0
20231110,133700,275519870,18450,18450,18450,18450,0
20231110,133600,275519870,18450,18450,18450,18450,0
20231110,133500,275519870,18450,18460,18460,18450,12
20231110,133400,275298370,18460,18460,18460,18450,23
20231110,133300,274873820,18450,18430,18450,18420,48
20231110,133200,273989170,18430,18430,18430,18430,0
20231110,133100,273989170,18430,18430,18430,18430,1
20231110,133000,273970740,18430,18430,18430,18430,0
20231110,132900,273970740,18430,18430,18430,18430,12
20231110,132800,273749580,18430,18430,18430,18430,0
20231110,132700,273749580,18430,18430,18430,18430,0
20231110,132600,273749580,18430,18450,18450,18430,99
20231110,132500,271923150,18440,18440,18450,18430,18
20231110,132400,271591220,18430,18430,18430,18430,0
20231110,132300,271591220,18430,18430,18430,18430,0
20231110,132200,271591220,18430,18450,18450,18430,35
20231110,132100,270945520,18450,18450,18450,18450,0
20231110,132000,270945520,18450,18440,18450,18440,6
20231110,131900,270834850,18440,18430,18440,18430,12
20231110,131800,270613660,18420,18420,18420,18420,17
20231110,131700,270300520,18430,18430,18430,18430,0
20231110,131600,270300520,18430,18430,18430,18430,1
20231110,131500,270282090,18430,18430,18430,18430,0
20231110,131400,270282090,18430,18430,18430,18430,0
20231110,131300,270282090,18430,18430,18430,18430,2
20231110,131200,270245230,18430,18430,18430,18430,3
20231110,131100,270189940,18420,18420,18420,18420,2
20231110,131000,270153100,18410,18410,18410,18410,0
20231110,130900,270153100,18410,18460,18460,18410,77
20231110,130800,268733830,18460,18450,18460,18440,18
20231110,130700,268401680,18450,18450,18450,18450,0
20231110,130600,268401680,18450,18440,18450,18440,2
20231110,130500,268364790,18440,18440,18440,18420,11
20231110,130400,268161970,18440,18440,18440,18440,0
20231110,130300,268161970,18440,18440,18440,18440,0
20231110,130200,268161970,18440,18440,18440,18440,0
20231110,130100,268161970,18440,18400,18440,18400,62
20231110,130000,267020600,18410,18410,18410,18410,0
20231110,125900,267020600,18410,18400,18410,18400,3
20231110,125800,266965390,18400,18400,18400,18400,0
20231110,125700,266965390,18400,18390,18400,18390,19
20231110,125600,266615850,18390,18390,18410,18390,38
20231110,125500,265916410,18390,18390,18390,18390,34
20231110,125400,265291150,18390,18390,18390,18390,5
20231110,125300,265199200,18400,18440,18440,18390,490
20231110,125200,256179480,18450,18440,18450,18440,17
20231110,125100,255865940,18430,18430,18430,18430,0
20231110,125000,255865940,18430,18430,18430,18430,0
20231110,124900,255865940,18430,18430,18430,18430,0
20231110,124800,255865940,18430,18430,18430,18430,0
20231110,124700,255865940,18430,18430,18430,18430,0
20231110,124600,255865940,18430,18430,18430,18430,1
20231110,124500,255847510,18430,18440,18450,18430,17
20231110,124400,255533990,18430,18430,18430,18430,0
20231110,124300,255533990,18430,18430,18430,18430,0
20231110,124200,255533990,18430,18430,18430,18430,0
20231110,124100,255533990,18430,18430,18430,18430,1
20231110,124000,255515560,18430,18430,18430,18430,0
20231110,123900,255515560,18430,18430,18430,18430,0
20231110,123800,255515560,18430,18430,18430,18430,0
20231110,123700,255515560,18430,18430,18430,18430,0
20231110,123600,255515560,18430,18420,18430,18420,31
20231110,123500,254944500,18420,18420,18420,18420,0
20231110,123400,254944500,18420,18420,18420,18420,5
20231110,123300,254852400,18410,18410,18410,18410,0
20231110,123200,254852400,18410,18410,18410,18410,0
20231110,123100,254852400,18410,18410,18410,18410,3
20231110,123000,254797170,18410,18410,18410,18410,3
20231110,122900,254741940,18410,18410,18410,18410,3
20231110,122800,254686710,18410,18410,18410,18410,6
20231110,122700,254576250,18410,18420,18420,18410,11
20231110,122600,254373690,18410,18420,18420,18410,6
20231110,122500,254263180,18440,18440,18440,18440,1
20231110,122400,254244740,18450,18450,18450,18450,0
20231110,122300,254244740,18450,18450,18450,18450,1
20231110,122200,254226290,18450,18460,18460,18450,28
20231110,122100,253709470,18470,18460,18480,18460,59
20231110,122000,252619520,18440,18410,18440,18410,32
20231110,121900,252030010,18410,18410,18410,18410,3
20231110,121800,251974780,18410,18410,18410,18410,6
20231110,121700,251864320,18410,18410,18410,18410,3
20231110,121600,251809090,18420,18400,18420,18400,9
20231110,121500,251643420,18410,18410,18410,18410,1
20231110,121400,251625010,18400,18410,18420,18400,259
20231110,121300,246858890,18410,18410,18410,18410,2
20231110,121200,246822070,18410,18430,18430,18410,638
20231110,121100,235072890,18430,18430,18430,18430,0
20231110,121000,235072890,18430,18430,18430,18430,0
20231110,120900,235072890,18430,18430,18430,18430,0
20231110,120800,235072890,18430,18430,18430,18430,0
20231110,120700,235072890,18430,18430,18430,18430,0
20231110,120600,235072890,18430,18430,18430,18430,0
20231110,120500,235072890,18430,18450,18450,18430,25
20231110,120400,234611680,18420,18430,18450,18410,54
20231110,120300,233616220,18410,18410,18420,18410,100
20231110,120200,231774320,18410,18430,18430,18410,272
20231110,120100,226764690,18430,18430,18430,18430,16
20231110,120000,226469810,18430,18470,18470,18430,405
20231110,115900,218995930,18470,18470,18470,18470,0
20231110,115800,218995930,18470,18470,18470,18470,0
20231110,115700,218995930,18470,18470,18470,18470,0
20231110,115600,218995930,18470,18470,18470,18470,0
20231110,115500,218995930,18470,18470,18470,18470,1
20231110,115400,218977460,18470,18470,18470,18470,0
20231110,115300,218977460,18470,18470,18470,18470,15
20231110,115200,218700410,18470,18470,18470,18470,0
20231110,115100,218700410,18470,18470,18470,18470,4
20231110,115000,218626530,18460,18470,18470,18460,20
20231110,114900,218257150,18470,18470,18470,18470,3
20231110,114800,218201740,18470,18470,18470,18470,0
20231110,114700,218201740,18470,18470,18470,18470,7
20231110,114600,218072450,18460,18460,18460,18460,0
20231110,114500,218072450,18460,18460,18460,18460,0
20231110,114400,218072450,18460,18460,18460,18460,0
20231110,114300,218072450,18460,18460,18460,18460,0
20231110,114200,218072450,18460,18470,18470,18460,23
20231110,114100,217647660,18460,18460,18460,18460,0
20231110,114000,217647660,18460,18460,18460,18460,0
20231110,113900,217647660,18460,18460,18460,18460,0
20231110,113800,217647660,18460,18490,18490,18460,70
20231110,113700,216354310,18490,18490,18490,18490,0
20231110,113600,216354310,18490,18530,18530,18490,90
20231110,113500,214689190,18520,18520,18590,18520,141
20231110,113400,212076540,18510,18510,18510,18510,1
20231110,113300,212058030,18500,18500,18500,18500,0
20231110,113200,212058030,18500,18500,18500,18500,44
20231110,113100,211244030,18500,18500,18500,18500,3
20231110,113000,211188530,18490,18490,18490,18490,6
20231110,112900,211077590,18480,18480,18480,18480,0
20231110,112800,211077590,18480,18470,18480,18470,17
20231110,112700,210763480,18470,18470,18470,18470,0
20231110,112600,210763480,18470,18490,18490,18470,150
20231110,112500,207991810,18490,18490,18490,18490,0
20231110,112400,207991810,18490,18530,18530,18490,278
20231110,112300,202846520,18530,18530,18530,18530,0
20231110,112200,202846520,18530,18530,18530,18530,0
20231110,112100,202846520,18530,18530,18530,18530,0
20231110,112000,202846520,18530,18520,18600,18520,55
20231110,111900,201824980,18520,18520,18520,18520,0
20231110,111800,201824980,18520,18520,18520,18520,0
20231110,111700,201824980,18520,18520,18520,18520,0
20231110,111600,201824980,18520,18520,18520,18520,1
20231110,111500,201806460,18520,18520,18520,18520,9
20231110,111400,201639780,18510,18510,18510,18510,0
20231110,111300,201639780,18510,18510,18510,18510,0
20231110,111200,201639780,18510,18520,18520,18510,45
20231110,111100,200806420,18500,18500,18500,18500,0
20231110,111000,200806420,18500,18520,18520,18500,25
20231110,110900,200343520,18500,18500,18500,18500,0
20231110,110800,200343520,18500,18500,18500,18500,0
20231110,110700,200343520,18500,18500,18500,18500,18
20231110,110600,200010520,18520,18520,18520,18500,109
20231110,110500,197992910,18520,18510,18520,18510,13
20231110,110400,197752260,18500,18520,18520,18500,46
20231110,110300,196900740,18520,18550,18550,18520,78
20231110,110200,195454380,18550,18590,18590,18550,58
20231110,110100,194376820,18600,18600,18600,18600,3
20231110,110000,194321020,18590,18590,18590,18590,0
20231110,105900,194321020,18590,18590,18590,18590,0
20231110,105800,194321020,18590,18590,18590,18590,0
20231110,105700,194321020,18590,18590,18590,18590,30
20231110,105600,193763320,18580,18580,18580,18580,7
20231110,105500,193633260,18550,18550,18550,18550,0
20231110,105400,193633260,18550,18550,18550,18550,0
20231110,105300,193633260,18550,18550,18550,18550,27
20231110,105200,193132410,18550,18550,18550,18550,0
20231110,105100,193132410,18550,18550,18550,18550,0
20231110,105000,193132410,18550,18550,18550,18550,0
20231110,104900,193132410,18550,18600,18600,18550,92
20231110,104800,191425200,18600,18600,18600,18600,0
20231110,104700,191425200,18600,18600,18600,18600,0
20231110,104600,191425200,18600,18530,18600,18530,221
20231110,104500,187317680,18520,18520,18520,18520,1
20231110,104400,187299160,18520,18520,18520,18520,1
20231110,104300,187280640,18530,18530,18530,18530,83
20231110,104200,185742650,18530,18530,18530,18530,0
20231110,104100,185742650,18530,18530,18530,18530,0
20231110,104000,185742650,18530,18530,18530,18530,0
20231110,103900,185742650,18530,18530,18530,18530,0
20231110,103800,185742650,18530,18530,18530,18530,0
20231110,103700,185742650,18530,18530,18530,18530,20
20231110,103600,185372050,18530,18530,18530,18530,0
20231110,103500,185372050,18530,18530,18530,18530,0
20231110,103400,185372050,18530,18550,18550,18530,22
20231110,103300,184964090,18560,18560,18560,18560,1
20231110,103200,184945530,18560,18560,18560,18560,15
20231110,103100,184667130,18550,18550,18550,18550,0
20231110,103000,184667130,18550,18550,18550,18550,15
20231110,102900,184388880,18560,18600,18600,18560,102
20231110,102800,182493050,18600,18600,18600,18600,37
20231110,102700,181804850,18590,18590,18590,18590,5
20231110,102600,181711900,18590,18590,18590,18590,90
20231110,102500,180038800,18580,18580,18580,18580,0
20231110,102400,180038800,18580,18560,18590,18560,62
20231110,102300,178886570,18530,18530,18530,18530,0
20231110,102200,178886570,18530,18530,18530,18530,0
20231110,102100,178886570,18530,18530,18530,18530,0
20231110,102000,178886570,18530,18570,18570,18530,127
20231110,101900,176533180,18580,18530,18580,18530,100
20231110,101800,174677740,18520,18470,18530,18470,32
20231110,101700,174085260,18470,18470,18470,18470,20
20231110,101600,173715860,18470,18470,18470,18470,50
20231110,101500,172792360,18460,18460,18460,18460,0
20231110,101400,172792360,18460,18460,18460,18460,0
20231110,101300,172792360,18460,18460,18460,18460,54
20231110,101200,171795520,18460,18500,18500,18460,375
20231110,101100,164861200,18500,18500,18500,18500,210
20231110,101000,160976200,18510,18510,18510,18510,12
20231110,100900,160754080,18520,18510,18520,18510,5
20231110,100800,160661490,18510,18510,18510,18510,52
20231110,100700,159698970,18510,18510,18510,18510,59
20231110,100600,158606880,18510,18510,18510,18510,34
20231110,100500,157977540,18510,18510,18510,18510,4
20231110,100400,157903500,18500,18490,18500,18490,54
20231110,100300,156904970,18480,18430,18480,18430,48
20231110,100200,156018820,18430,18450,18470,18430,205
20231110,100100,152237070,18440,18440,18440,18440,1
20231110,100000,152218630,18420,18420,18420,18420,113
20231110,095900,150137170,18410,18410,18410,18410,139
20231110,095800,147578180,18410,18410,18410,18410,0
20231110,095700,147578180,18410,18440,18440,18410,160
20231110,095600,144631440,18450,18450,18450,18450,5
20231110,095500,144539190,18440,18440,18440,18440,0
20231110,095400,144539190,18440,18440,18440,18440,7
20231110,095300,144410110,18420,18420,18420,18420,54
20231110,095200,143415430,18410,18410,18410,18410,18
20231110,095100,143084050,18410,18410,18410,18410,17
20231110,095000,142771080,18410,18410,18410,18410,1
20231110,094900,142752670,18410,18400,18410,18400,148
20231110,094800,140029390,18400,18420,18420,18400,298
20231110,094700,134543280,18410,18430,18430,18410,54
20231110,094600,133548690,18430,18430,18430,18430,12
20231110,094500,133327530,18430,18430,18430,18430,3
20231110,094400,133272240,18430,18430,18430,18430,2
20231110,094300,133235380,18410,18430,18430,18410,200
20231110,094200,129551950,18430,18430,18430,18430,1
20231110,094100,129533520,18440,18440,18440,18440,0
20231110,094000,129533520,18440,18430,18440,18430,4
20231110,093900,129459790,18420,18410,18420,18410,158
20231110,093800,126551000,18410,18410,18410,18410,15
20231110,093700,126274850,18400,18410,18410,18400,4
20231110,093600,126201230,18410,18420,18420,18410,290
20231110,093500,120861520,18430,18420,18430,18420,13
20231110,093400,120621950,18420,18420,18420,18420,153
20231110,093300,117803690,18420,18420,18420,18410,58
20231110,093200,116735620,18430,18590,18590,18430,77
20231110,093100,115313160,18460,18420,18460,18420,197
20231110,093000,111684020,18420,18420,18420,18410,130
20231110,092900,109289470,18420,18410,18420,18410,35
20231110,092800,108645110,18420,18420,18420,18420,8
20231110,092700,108497750,18420,18420,18420,18420,1
20231110,092600,108479330,18420,18420,18420,18410,91
20231110,092500,106803250,18430,18460,18460,18430,338
20231110,092400,100569830,18460,18460,18460,18460,1
20231110,092300,100551370,18450,18530,18530,18450,131
20231110,092200,98133160,18460,18460,18460,18460,0
20231110,092100,98133160,18460,18460,18460,18460,0
20231110,092000,98133160,18460,18490,18490,18460,468
20231110,091900,89490820,18490,18520,18520,18490,604
20231110,091800,78313150,18520,18530,18530,18520,25
20231110,091700,77850140,18530,18600,18600,18530,896
20231110,091600,61219200,18600,18590,18600,18590,29
20231110,091500,60679900,18590,18620,18620,18590,166
20231110,091400,57592300,18620,18630,18630,18620,30
20231110,091300,57033520,18620,18650,18650,18620,129
20231110,091200,54628110,18650,18660,18660,18650,12
20231110,091100,54404300,18660,18620,18660,18620,142
20231110,091000,51759570,18590,18600,18610,18590,56
20231110,090900,50718360,18590,18620,18630,18580,345
20231110,090800,44294640,18620,18630,18630,18570,1040
20231110,090700,24944940,18630,18640,18640,18630,72
20231110,090600,23603520,18670,18680,18680,18670,16
20231110,090500,23304750,18670,18680,18780,18670,784
20231110,090400,8659590,18680,18680,18680,18680,5
20231110,090300,8566190,18850,18640,18850,18640,38
20231110,090200,7856220,18600,18600,18600,18600,0
20231110,090100,7856220,18600,18600,18600,18600,0
20231110,090000,7856220,18600,18600,18600,18600,395