KissMeData/019490/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,190400,908394485,1666,1666,1666,1666,3865
20231106,190300,908394485,1666,1666,1666,1666,0
20231106,190200,908394485,1666,1666,1666,1666,0
20231106,190100,908394485,1666,1666,1666,1666,0
20231106,190000,908394485,1666,1666,1666,1666,0
20231106,185900,908394485,1666,1666,1666,1666,0
20231106,185800,908394485,1666,1666,1666,1666,0
20231106,185700,908394485,1666,1666,1666,1666,0
20231106,185600,908394485,1666,1666,1666,1666,0
20231106,185500,908394485,1666,1666,1666,1666,0
20231106,185400,908394485,1666,1666,1666,1666,0
20231106,185300,908394485,1666,1666,1666,1666,0
20231106,185200,908394485,1666,1666,1666,1666,0
20231106,185100,908394485,1666,1666,1666,1666,0
20231106,185000,908394485,1666,1666,1666,1666,0
20231106,184900,908394485,1666,1666,1666,1666,0
20231106,184800,908394485,1666,1666,1666,1666,0
20231106,184700,908394485,1666,1666,1666,1666,0
20231106,184600,908394485,1666,1666,1666,1666,0
20231106,184500,908394485,1666,1666,1666,1666,0
20231106,184400,908394485,1666,1666,1666,1666,0
20231106,184300,908394485,1666,1666,1666,1666,0
20231106,184200,908394485,1666,1666,1666,1666,0
20231106,184100,908394485,1666,1666,1666,1666,0
20231106,184000,908394485,1666,1666,1666,1666,0
20231106,183900,908394485,1666,1666,1666,1666,0
20231106,183800,908394485,1666,1666,1666,1666,0
20231106,183700,908394485,1666,1666,1666,1666,0
20231106,183600,908394485,1666,1666,1666,1666,0
20231106,183500,908394485,1666,1666,1666,1666,0
20231106,183400,908394485,1666,1666,1666,1666,3865
20231106,183300,908394485,1666,1666,1666,1666,0
20231106,183200,908394485,1666,1666,1666,1666,0
20231106,183100,908394485,1666,1666,1666,1666,0
20231106,183000,908394485,1666,1666,1666,1666,0
20231106,182900,908394485,1666,1666,1666,1666,0
20231106,182800,908394485,1666,1666,1666,1666,0
20231106,182700,908394485,1666,1666,1666,1666,0
20231106,182600,908394485,1666,1666,1666,1666,0
20231106,182500,908394485,1666,1666,1666,1666,0
20231106,182400,908394485,1666,1666,1666,1666,0
20231106,182300,908394485,1666,1666,1666,1666,0
20231106,182200,908394485,1666,1666,1666,1666,0
20231106,182100,908394485,1666,1666,1666,1666,0
20231106,182000,908394485,1666,1666,1666,1666,0
20231106,181900,908394485,1666,1666,1666,1666,0
20231106,181800,908394485,1666,1666,1666,1666,0
20231106,181700,908394485,1666,1666,1666,1666,0
20231106,181600,908394485,1666,1666,1666,1666,0
20231106,181500,908394485,1666,1666,1666,1666,0
20231106,181400,908394485,1666,1666,1666,1666,0
20231106,181300,908394485,1666,1666,1666,1666,0
20231106,181200,908394485,1666,1666,1666,1666,0
20231106,181100,908394485,1666,1666,1666,1666,0
20231106,181000,908394485,1666,1666,1666,1666,0
20231106,180900,908394485,1666,1666,1666,1666,0
20231106,180800,908394485,1666,1666,1666,1666,0
20231106,180700,908394485,1666,1666,1666,1666,0
20231106,180600,908394485,1666,1666,1666,1666,0
20231106,180500,908394485,1666,1666,1666,1666,0
20231106,180400,908394485,1666,1666,1666,1666,3865
20231106,180300,908394485,1666,1666,1666,1666,0
20231106,180200,908394485,1666,1666,1666,1666,0
20231106,180100,908394485,1666,1666,1666,1666,0
20231106,180000,908394485,1666,1666,1666,1666,0
20231106,175900,908394485,1666,1666,1666,1666,0
20231106,175800,908394485,1666,1666,1666,1666,0
20231106,175700,908394485,1666,1666,1666,1666,0
20231106,175600,908394485,1666,1666,1666,1666,0
20231106,175500,908394485,1666,1666,1666,1666,0
20231106,175400,908394485,1666,1666,1666,1666,0
20231106,175300,908394485,1666,1666,1666,1666,0
20231106,175200,908394485,1666,1666,1666,1666,0
20231106,175100,908394485,1666,1666,1666,1666,0
20231106,175000,908394485,1666,1666,1666,1666,0
20231106,174900,908394485,1666,1666,1666,1666,0
20231106,174800,908394485,1666,1666,1666,1666,0
20231106,174700,908394485,1666,1666,1666,1666,0
20231106,174600,908394485,1666,1666,1666,1666,0
20231106,174500,908394485,1666,1666,1666,1666,0
20231106,174400,908394485,1666,1666,1666,1666,0
20231106,174300,908394485,1666,1666,1666,1666,0
20231106,174200,908394485,1666,1666,1666,1666,0
20231106,174100,908394485,1666,1666,1666,1666,0
20231106,174000,908394485,1666,1666,1666,1666,0
20231106,173900,908394485,1666,1666,1666,1666,0
20231106,173800,908394485,1666,1666,1666,1666,0
20231106,173700,908394485,1666,1666,1666,1666,0
20231106,173600,908394485,1666,1666,1666,1666,0
20231106,173500,908394485,1666,1666,1666,1666,0
20231106,173400,908394485,1666,1666,1666,1666,3865
20231106,173300,908394485,1666,1666,1666,1666,0
20231106,173200,908394485,1666,1666,1666,1666,0
20231106,173100,908394485,1666,1666,1666,1666,0
20231106,173000,908394485,1666,1666,1666,1666,0
20231106,172900,908394485,1666,1666,1666,1666,0
20231106,172800,908394485,1666,1666,1666,1666,0
20231106,172700,908394485,1666,1666,1666,1666,0
20231106,172600,908394485,1666,1666,1666,1666,0
20231106,172500,908394485,1666,1666,1666,1666,0
20231106,172400,908394485,1666,1666,1666,1666,0
20231106,172300,908394485,1666,1666,1666,1666,0
20231106,172200,908394485,1666,1666,1666,1666,0
20231106,172100,908394485,1666,1666,1666,1666,0
20231106,172000,908394485,1666,1666,1666,1666,0
20231106,171900,908394485,1666,1666,1666,1666,0
20231106,171800,908394485,1666,1666,1666,1666,0
20231106,171700,908394485,1666,1666,1666,1666,0
20231106,171600,908394485,1666,1666,1666,1666,0
20231106,171500,908394485,1666,1666,1666,1666,0
20231106,171400,908394485,1666,1666,1666,1666,0
20231106,171300,908394485,1666,1666,1666,1666,0
20231106,171200,908394485,1666,1666,1666,1666,0
20231106,171100,908394485,1666,1666,1666,1666,0
20231106,171000,908394485,1666,1666,1666,1666,0
20231106,170900,908394485,1666,1666,1666,1666,0
20231106,170800,908394485,1666,1666,1666,1666,0
20231106,170700,908394485,1666,1666,1666,1666,0
20231106,170600,908394485,1666,1666,1666,1666,0
20231106,170500,908394485,1666,1666,1666,1666,0
20231106,170400,908394485,1666,1666,1666,1666,3865
20231106,170300,908394485,1666,1666,1666,1666,0
20231106,170200,908394485,1666,1666,1666,1666,0
20231106,170100,908394485,1666,1666,1666,1666,0
20231106,170000,908394485,1666,1666,1666,1666,0
20231106,165900,908394485,1666,1666,1666,1666,0
20231106,165800,908394485,1666,1666,1666,1666,0
20231106,165700,908394485,1666,1666,1666,1666,0
20231106,165600,908394485,1666,1666,1666,1666,0
20231106,165500,908394485,1666,1666,1666,1666,0
20231106,165400,908394485,1666,1666,1666,1666,0
20231106,165300,908394485,1666,1666,1666,1666,0
20231106,165200,908394485,1666,1666,1666,1666,0
20231106,165100,908394485,1666,1666,1666,1666,0
20231106,165000,908394485,1666,1666,1666,1666,0
20231106,164900,908394485,1666,1666,1666,1666,0
20231106,164800,908394485,1666,1666,1666,1666,0
20231106,164700,908394485,1666,1666,1666,1666,0
20231106,164600,908394485,1666,1666,1666,1666,0
20231106,164500,908394485,1666,1666,1666,1666,0
20231106,164400,908394485,1666,1666,1666,1666,0
20231106,164300,908394485,1666,1666,1666,1666,0
20231106,164200,908394485,1666,1666,1666,1666,0
20231106,164100,908394485,1666,1666,1666,1666,0
20231106,164000,908394485,1666,1666,1666,1666,0
20231106,163900,908394485,1666,1666,1666,1666,0
20231106,163800,908394485,1666,1666,1666,1666,0
20231106,163700,908394485,1666,1666,1666,1666,0
20231106,163600,908394485,1666,1666,1666,1666,0
20231106,163500,908394485,1666,1666,1666,1666,0
20231106,163400,908394485,1666,1666,1666,1666,3865
20231106,163300,908394485,1666,1666,1666,1666,0
20231106,163200,908394485,1666,1666,1666,1666,0
20231106,163100,908394485,1666,1666,1666,1666,0
20231106,163000,908394485,1666,1666,1666,1666,0
20231106,162900,908394485,1666,1666,1666,1666,0
20231106,162800,908394485,1666,1666,1666,1666,0
20231106,162700,908394485,1666,1666,1666,1666,0
20231106,162600,908394485,1666,1666,1666,1666,0
20231106,162500,908394485,1666,1666,1666,1666,0
20231106,162400,908394485,1666,1666,1666,1666,0
20231106,162300,908394485,1666,1666,1666,1666,0
20231106,162200,908394485,1666,1666,1666,1666,0
20231106,162100,908394485,1666,1666,1666,1666,0
20231106,162000,908394485,1666,1666,1666,1666,0
20231106,161900,908394485,1666,1666,1666,1666,0
20231106,161800,908394485,1666,1666,1666,1666,0
20231106,161700,908394485,1666,1666,1666,1666,0
20231106,161600,908394485,1666,1666,1666,1666,0
20231106,161500,908394485,1666,1666,1666,1666,0
20231106,161400,908394485,1666,1666,1666,1666,0
20231106,161300,908394485,1666,1666,1666,1666,0
20231106,161200,908394485,1666,1666,1666,1666,0
20231106,161100,908394485,1666,1666,1666,1666,0
20231106,161000,908394485,1666,1666,1666,1666,0
20231106,160900,908394485,1666,1666,1666,1666,0
20231106,160800,908394485,1666,1666,1666,1666,0
20231106,160700,908394485,1666,1666,1666,1666,0
20231106,160600,908394485,1666,1666,1666,1666,0
20231106,160500,908394485,1666,1666,1666,1666,0
20231106,160400,908394485,1666,1666,1666,1666,3865
20231106,160300,908394485,1666,1666,1666,1666,0
20231106,160200,908394485,1666,1666,1666,1666,0
20231106,160100,908394485,1666,1666,1666,1666,0
20231106,160000,908394485,1666,1666,1666,1666,0
20231106,155900,908394485,1666,1666,1666,1666,0
20231106,155800,908394485,1666,1666,1666,1666,0
20231106,155700,908394485,1666,1666,1666,1666,0
20231106,155600,908394485,1666,1666,1666,1666,0
20231106,155500,908394485,1666,1666,1666,1666,0
20231106,155400,908394485,1666,1666,1666,1666,0
20231106,155300,908394485,1666,1666,1666,1666,0
20231106,155200,908394485,1666,1666,1666,1666,0
20231106,155100,908394485,1666,1666,1666,1666,0
20231106,155000,908394485,1666,1666,1666,1666,0
20231106,154900,908394485,1666,1666,1666,1666,0
20231106,154800,908394485,1666,1666,1666,1666,0
20231106,154700,908394485,1666,1666,1666,1666,0
20231106,154600,908394485,1666,1666,1666,1666,0
20231106,154500,908394485,1666,1666,1666,1666,0
20231106,154400,908394485,1666,1666,1666,1666,0
20231106,154300,908394485,1666,1666,1666,1666,0
20231106,154200,908394485,1666,1666,1666,1666,0
20231106,154100,908394485,1666,1666,1666,1666,0
20231106,154000,908394485,1666,1666,1666,1666,0
20231106,153900,908394485,1666,1666,1666,1666,0
20231106,153800,908394485,1666,1666,1666,1666,0
20231106,153700,908394485,1666,1666,1666,1666,0
20231106,153600,908394485,1666,1666,1666,1666,0
20231106,153500,908394485,1666,1666,1666,1666,0
20231106,153400,908394485,1666,1666,1666,1666,3865
20231106,153300,908394485,1666,1666,1666,1666,0
20231106,153200,908394485,1666,1666,1666,1666,0
20231106,153100,908394485,1666,1666,1666,1666,0
20231106,153000,908394485,1666,1666,1666,1666,3865
20231106,152900,901955395,1666,1666,1666,1666,0
20231106,152800,901955395,1666,1666,1666,1666,0
20231106,152700,901955395,1666,1666,1666,1666,0
20231106,152600,901955395,1666,1666,1666,1666,0
20231106,152500,901955395,1666,1666,1666,1666,0
20231106,152400,901955395,1666,1666,1666,1666,0
20231106,152300,901955395,1666,1666,1666,1666,0
20231106,152200,901955395,1666,1666,1666,1666,0
20231106,152100,901955395,1666,1666,1666,1666,0
20231106,152000,901955395,1666,1666,1666,1666,0
20231106,151900,901955395,1666,1666,1666,1666,140
20231106,151800,901722155,1666,1665,1666,1665,73
20231106,151700,901600599,1665,1665,1665,1665,573
20231106,151600,900646554,1665,1665,1665,1665,234
20231106,151500,900256944,1656,1664,1665,1656,591
20231106,151400,899273590,1664,1664,1664,1663,310
20231106,151300,898757810,1664,1655,1664,1655,1100
20231106,151200,896935060,1655,1667,1667,1655,18
20231106,151100,896905234,1667,1668,1668,1667,21
20231106,151000,896870226,1667,1655,1667,1655,461
20231106,150900,896106671,1655,1655,1655,1655,166
20231106,150800,895831941,1655,1659,1659,1655,369
20231106,150700,895220998,1669,1668,1669,1668,300
20231106,150600,894720441,1669,1669,1669,1669,185
20231106,150500,894411676,1669,1669,1669,1669,1
20231106,150400,894410007,1655,1664,1672,1655,281
20231106,150300,893943635,1659,1664,1664,1659,195
20231106,150200,893619208,1664,1669,1669,1664,482
20231106,150100,892815750,1669,1665,1669,1664,240
20231106,150000,892416341,1664,1660,1664,1660,695
20231106,145900,891261949,1659,1659,1661,1659,721
20231106,145800,890064546,1653,1660,1660,1653,157
20231106,145700,889804612,1660,1655,1660,1653,15
20231106,145600,889779739,1651,1651,1651,1651,0
20231106,145500,889779739,1651,1659,1659,1651,172
20231106,145400,889495341,1651,1651,1651,1651,0
20231106,145300,889495341,1651,1651,1651,1651,300
20231106,145200,889000041,1661,1652,1661,1651,209
20231106,145100,888654818,1660,1651,1660,1651,73
20231106,145000,888534277,1661,1661,1661,1661,0
20231106,144900,888534277,1661,1661,1661,1661,127
20231106,144800,888323330,1663,1660,1663,1660,5
20231106,144700,888315020,1663,1646,1663,1643,546
20231106,144600,887417197,1670,1669,1670,1640,2131
20231106,144500,883904057,1676,1676,1676,1676,0
20231106,144400,883904057,1676,1676,1676,1676,0
20231106,144300,883904057,1676,1675,1676,1675,30
20231106,144200,883853803,1675,1673,1675,1673,977
20231106,144100,882217467,1675,1662,1675,1662,1000
20231106,144000,880548439,1667,1657,1667,1657,3831
20231106,143900,874178635,1660,1656,1660,1650,3132
20231106,143800,869006388,1655,1657,1657,1655,1502
20231106,143700,866518221,1657,1660,1660,1657,291
20231106,143600,866035641,1660,1658,1660,1657,7392
20231106,143500,853765560,1658,1660,1660,1658,705
20231106,143400,852596332,1660,1660,1660,1660,12
20231106,143300,852576412,1660,1660,1660,1660,0
20231106,143200,852576412,1660,1659,1660,1659,32
20231106,143100,852523323,1660,1659,1660,1659,103
20231106,143000,852352440,1660,1661,1661,1660,4902
20231106,142900,844214582,1662,1662,1663,1662,1551
20231106,142800,841636814,1663,1663,1663,1663,202
20231106,142700,841300888,1663,1663,1663,1663,13
20231106,142600,841279269,1663,1663,1663,1663,418
20231106,142500,840584135,1663,1663,1663,1663,118
20231106,142400,840387901,1663,1663,1663,1663,648
20231106,142300,839310277,1662,1662,1662,1662,102
20231106,142200,839140753,1662,1663,1663,1662,72
20231106,142100,839021019,1663,1663,1663,1663,22
20231106,142000,838984433,1663,1663,1663,1663,11
20231106,141900,838966140,1661,1661,1661,1661,8
20231106,141800,838952852,1661,1661,1661,1661,8
20231106,141700,838939564,1661,1661,1661,1661,16
20231106,141600,838912988,1661,1661,1661,1661,108
20231106,141500,838733600,1662,1662,1662,1662,331
20231106,141400,838183478,1662,1662,1662,1662,160
20231106,141300,837917558,1662,1661,1662,1660,1036
20231106,141200,836197757,1661,1662,1662,1661,974
20231106,141100,834579464,1662,1662,1662,1662,349
20231106,141000,833999426,1663,1662,1663,1662,429
20231106,140900,833286421,1662,1662,1662,1662,599
20231106,140800,832290883,1662,1663,1663,1662,588
20231106,140700,831313339,1663,1667,1667,1663,915
20231106,140600,829790619,1669,1669,1669,1669,0
20231106,140500,829790619,1669,1665,1669,1665,113
20231106,140400,829602430,1665,1665,1665,1665,19
20231106,140300,829570795,1665,1666,1666,1665,259
20231106,140200,829139550,1665,1671,1671,1665,2406
20231106,140100,825131421,1671,1667,1671,1666,867
20231106,140000,823686978,1666,1670,1670,1666,2488
20231106,135900,819534715,1669,1674,1674,1669,77
20231106,135800,819406164,1674,1671,1674,1670,2574
20231106,135700,815107561,1674,1674,1674,1674,2
20231106,135600,815104213,1674,1673,1677,1673,180
20231106,135500,814802371,1670,1670,1670,1670,0
20231106,135400,814802371,1670,1669,1670,1669,482
20231106,135300,813997631,1670,1671,1671,1670,2441
20231106,135200,809921151,1671,1673,1673,1671,4533
20231106,135100,802345008,1673,1673,1673,1673,19
20231106,135000,802313221,1674,1674,1674,1674,283
20231106,134900,801839479,1675,1675,1675,1675,0
20231106,134800,801839479,1675,1676,1676,1675,35
20231106,134700,801780839,1676,1676,1676,1676,0
20231106,134600,801780839,1676,1676,1676,1676,237
20231106,134500,801383627,1676,1676,1676,1676,108
20231106,134400,801202619,1677,1677,1677,1677,4
20231106,134300,801195911,1674,1677,1677,1674,21
20231106,134200,801160721,1677,1674,1678,1674,58
20231106,134100,801063622,1678,1674,1678,1674,7
20231106,134000,801051888,1678,1673,1678,1673,15
20231106,133900,801026773,1678,1678,1678,1678,22
20231106,133800,800989857,1678,1678,1678,1678,1015
20231106,133700,799286687,1678,1677,1678,1677,2
20231106,133600,799283332,1676,1676,1676,1676,111
20231106,133500,799097296,1676,1672,1676,1672,982
20231106,133400,797453570,1674,1674,1674,1674,102
20231106,133300,797282822,1677,1674,1677,1674,2
20231106,133200,797279471,1677,1678,1678,1672,414
20231106,133100,796587242,1678,1677,1678,1672,2562
20231106,133000,792300264,1678,1678,1678,1678,60
20231106,132900,792199584,1679,1679,1679,1679,0
20231106,132800,792199584,1679,1679,1679,1679,11
20231106,132700,792181115,1681,1681,1681,1681,0
20231106,132600,792181115,1681,1681,1681,1681,0
20231106,132500,792181115,1681,1681,1681,1681,0
20231106,132400,792181115,1681,1677,1681,1677,4
20231106,132300,792174403,1677,1677,1677,1677,0
20231106,132200,792174403,1677,1677,1677,1677,0
20231106,132100,792174403,1677,1677,1677,1677,360
20231106,132000,791570683,1677,1677,1677,1677,0
20231106,131900,791570683,1677,1677,1677,1676,1751
20231106,131800,788634306,1678,1678,1678,1678,2
20231106,131700,788630950,1678,1678,1678,1678,133
20231106,131600,788407776,1678,1679,1679,1678,220
20231106,131500,788038555,1680,1680,1680,1680,12
20231106,131400,788018395,1679,1680,1680,1679,4
20231106,131300,788011678,1679,1680,1680,1679,400
20231106,131200,787340077,1681,1681,1681,1681,200
20231106,131100,787003877,1681,1680,1681,1678,176
20231106,131000,786708396,1680,1680,1680,1680,0
20231106,130900,786708396,1680,1680,1680,1680,343
20231106,130800,786132156,1676,1679,1679,1676,50
20231106,130700,786048350,1676,1676,1676,1676,0
20231106,130600,786048350,1676,1676,1676,1676,10
20231106,130500,786031590,1680,1680,1680,1680,0
20231106,130400,786031590,1680,1680,1680,1680,1
20231106,130300,786029910,1680,1680,1680,1680,201
20231106,130200,785692230,1680,1680,1680,1680,0
20231106,130100,785692230,1680,1680,1680,1680,1
20231106,130000,785690550,1674,1674,1674,1674,200
20231106,125900,785355750,1674,1674,1674,1674,300
20231106,125800,784853550,1674,1676,1676,1674,300
20231106,125700,784350985,1676,1676,1676,1676,0
20231106,125600,784350985,1676,1676,1676,1676,170
20231106,125500,784066065,1676,1676,1676,1676,63
20231106,125400,783960477,1676,1676,1676,1676,190
20231106,125300,783642037,1676,1676,1676,1676,8
20231106,125200,783628629,1676,1677,1677,1676,521
20231106,125100,782755109,1677,1682,1682,1677,1018
20231106,125000,781047149,1682,1682,1682,1682,100
20231106,124900,780878949,1682,1683,1683,1682,250
20231106,124800,780458249,1683,1683,1683,1683,0
20231106,124700,780458249,1683,1680,1683,1680,96
20231106,124600,780296966,1680,1680,1680,1680,0
20231106,124500,780296966,1680,1682,1682,1680,254
20231106,124400,779870046,1682,1682,1682,1682,0
20231106,124300,779870046,1682,1683,1683,1682,26
20231106,124200,779826298,1683,1683,1683,1683,41
20231106,124100,779757295,1683,1683,1683,1683,202
20231106,124000,779417329,1683,1677,1683,1676,10
20231106,123900,779400560,1685,1685,1685,1685,0
20231106,123800,779400560,1685,1675,1685,1675,411
20231106,123700,778712111,1675,1682,1682,1675,749
20231106,123600,777456076,1682,1682,1682,1682,601
20231106,123500,776445194,1682,1682,1682,1682,0
20231106,123400,776445194,1682,1682,1682,1682,0
20231106,123300,776445194,1682,1685,1685,1682,566
20231106,123200,775492979,1685,1684,1685,1682,171
20231106,123100,775205244,1685,1685,1686,1685,1006
20231106,123000,773510127,1685,1686,1686,1685,66
20231106,122900,773398916,1686,1687,1687,1686,670
20231106,122800,772268694,1687,1686,1687,1686,47
20231106,122700,772189448,1686,1685,1686,1685,34
20231106,122600,772132157,1685,1685,1685,1685,0
20231106,122500,772132157,1685,1685,1685,1685,20
20231106,122400,772098457,1685,1686,1686,1685,38
20231106,122300,772034421,1687,1687,1687,1687,56
20231106,122200,771939949,1689,1687,1689,1687,232
20231106,122100,771548469,1687,1687,1687,1687,1000
20231106,122000,769861469,1689,1689,1689,1689,3
20231106,121900,769856402,1687,1685,1687,1683,202
20231106,121800,769516429,1682,1682,1682,1682,0
20231106,121700,769516429,1682,1683,1685,1682,3
20231106,121600,769511379,1681,1681,1681,1681,1
20231106,121500,769509698,1672,1672,1672,1672,0
20231106,121400,769509698,1672,1672,1672,1672,200
20231106,121300,769175298,1671,1671,1671,1671,0
20231106,121200,769175298,1671,1676,1676,1670,5477
20231106,121100,760021848,1676,1681,1681,1676,677
20231106,121000,758884350,1684,1684,1684,1684,0
20231106,120900,758884350,1684,1684,1684,1684,550
20231106,120800,757958150,1685,1685,1686,1685,131
20231106,120700,757737304,1686,1692,1693,1686,2202
20231106,120600,754022762,1690,1693,1693,1690,1489
20231106,120500,751502289,1693,1695,1695,1693,38
20231106,120400,751437911,1697,1697,1697,1697,10
20231106,120300,751420941,1697,1695,1697,1695,394
20231106,120200,750753031,1695,1696,1696,1695,588
20231106,120100,749756369,1697,1699,1699,1697,6
20231106,120000,749746177,1695,1695,1695,1695,600
20231106,115900,748729177,1697,1699,1699,1697,81
20231106,115800,748591620,1699,1700,1700,1699,101
20231106,115700,748419921,1700,1700,1700,1700,2386
20231106,115600,744363721,1700,1699,1700,1699,732
20231106,115500,743119340,1699,1694,1699,1694,422
20231106,115400,742403012,1693,1696,1696,1693,494
20231106,115300,741566233,1696,1697,1697,1696,1191
20231106,115200,739546267,1697,1693,1697,1693,120
20231106,115100,739342797,1696,1694,1696,1694,55
20231106,115000,739249563,1694,1694,1694,1693,3
20231106,114900,739244482,1692,1692,1692,1692,2
20231106,114800,739241098,1693,1694,1694,1693,21
20231106,114700,739205544,1694,1693,1695,1693,651
20231106,114600,738102151,1687,1692,1694,1687,62
20231106,114500,737997148,1693,1692,1693,1689,381
20231106,114400,737353092,1692,1694,1694,1692,43
20231106,114300,737280254,1695,1697,1697,1695,1868
20231106,114200,734113991,1697,1699,1699,1697,1285
20231106,114100,731933343,1697,1700,1700,1697,1137
20231106,114000,730001076,1700,1702,1702,1700,76
20231106,113900,729871873,1705,1708,1709,1705,3
20231106,113800,729866751,1707,1700,1707,1698,1327
20231106,113700,727612576,1700,1700,1700,1700,0
20231106,113600,727612576,1700,1705,1705,1700,4074
20231106,113500,720682391,1705,1705,1705,1705,1
20231106,113400,720680686,1705,1705,1705,1705,1
20231106,113300,720678981,1710,1704,1710,1704,3
20231106,113200,720673863,1704,1704,1704,1704,1
20231106,113100,720672159,1711,1711,1711,1711,0
20231106,113000,720672159,1711,1711,1711,1711,0
20231106,112900,720672159,1711,1711,1711,1711,2
20231106,112800,720668737,1712,1712,1712,1712,0
20231106,112700,720668737,1712,1712,1712,1711,250
20231106,112600,720240832,1712,1712,1712,1712,5
20231106,112500,720232272,1712,1712,1712,1712,2
20231106,112400,720228848,1712,1709,1713,1709,12
20231106,112300,720208305,1702,1702,1702,1702,208
20231106,112200,719854289,1702,1702,1702,1702,0
20231106,112100,719854289,1702,1702,1702,1702,391
20231106,112000,719188807,1702,1702,1702,1702,0
20231106,111900,719188807,1702,1705,1705,1702,2613
20231106,111800,714739041,1703,1705,1705,1703,100
20231106,111700,714568738,1704,1704,1704,1704,222
20231106,111600,714190450,1704,1709,1710,1704,102
20231106,111500,714016631,1708,1707,1708,1704,817
20231106,111400,712624456,1704,1704,1704,1704,1040
20231106,111300,710852296,1704,1704,1704,1704,0
20231106,111200,710852296,1704,1704,1704,1704,149
20231106,111100,710598400,1704,1705,1705,1704,351
20231106,111000,710000285,1704,1706,1706,1704,555
20231106,110900,709053982,1706,1707,1707,1706,459
20231106,110800,708270869,1705,1705,1705,1705,0
20231106,110700,708270869,1705,1709,1709,1705,121
20231106,110600,708064464,1719,1719,1719,1719,0
20231106,110500,708064464,1719,1719,1719,1719,0
20231106,110400,708064464,1719,1715,1719,1715,118
20231106,110300,707861880,1704,1704,1704,1704,2
20231106,110200,707858472,1704,1704,1704,1704,1
20231106,110100,707856768,1704,1704,1704,1704,5
20231106,110000,707848248,1704,1704,1704,1704,102
20231106,105900,707674440,1704,1705,1705,1704,101
20231106,105800,707502315,1705,1715,1715,1705,5010
20231106,105700,698948249,1715,1715,1715,1715,10
20231106,105600,698931099,1715,1715,1715,1715,5
20231106,105500,698922524,1719,1719,1719,1719,10
20231106,105400,698905334,1719,1719,1719,1719,10
20231106,105300,698888144,1719,1719,1719,1719,1
20231106,105200,698886425,1719,1719,1719,1719,1
20231106,105100,698884706,1710,1710,1710,1710,318
20231106,105000,698340926,1710,1710,1710,1710,1000
20231106,104900,696630926,1710,1715,1715,1710,978
20231106,104800,694955888,1713,1712,1713,1710,25
20231106,104700,694913129,1710,1710,1710,1710,25
20231106,104600,694870379,1710,1710,1710,1710,0
20231106,104500,694870379,1710,1710,1710,1710,0
20231106,104400,694870379,1710,1710,1710,1710,310
20231106,104300,694340279,1710,1710,1710,1710,103
20231106,104200,694164149,1720,1720,1720,1720,50
20231106,104100,694078149,1719,1719,1719,1719,130
20231106,104000,693854679,1719,1719,1719,1719,0
20231106,103900,693854679,1719,1719,1719,1719,0
20231106,103800,693854679,1719,1719,1719,1719,0
20231106,103700,693854679,1719,1719,1719,1719,0
20231106,103600,693854679,1719,1719,1719,1719,0
20231106,103500,693854679,1719,1718,1719,1718,310
20231106,103400,693321825,1719,1719,1719,1719,0
20231106,103300,693321825,1719,1719,1719,1719,0
20231106,103200,693321825,1719,1719,1719,1719,1
20231106,103100,693320106,1701,1702,1702,1701,892
20231106,103000,691801924,1702,1702,1702,1702,1293
20231106,102900,689601238,1702,1709,1709,1702,187
20231106,102800,689282933,1709,1709,1709,1709,447
20231106,102700,688519010,1709,1710,1710,1709,1070
20231106,102600,686690379,1709,1709,1709,1709,494
20231106,102500,685846133,1702,1710,1710,1700,1943
20231106,102400,682529393,1709,1735,1735,1709,9278
20231106,102300,666625343,1735,1735,1735,1735,11
20231106,102200,666606258,1715,1736,1736,1715,1012
20231106,102100,664870297,1736,1712,1736,1710,1488
20231106,102000,662307381,1712,1727,1727,1712,2214
20231106,101900,658503872,1727,1739,1739,1727,1061
20231106,101800,656661996,1746,1751,1751,1746,3674
20231106,101700,650236570,1749,1760,1765,1749,2265
20231106,101600,646271539,1760,1757,1760,1757,21
20231106,101500,646234639,1753,1760,1760,1753,200
20231106,101400,645882646,1760,1759,1766,1759,256
20231106,101300,645430908,1750,1750,1750,1749,11799
20231106,101200,624782843,1749,1748,1749,1748,1102
20231106,101100,622856047,1748,1740,1748,1737,1338
20231106,101000,620520791,1750,1755,1758,1750,1571
20231106,100900,617765157,1755,1759,1759,1736,116
20231106,100800,617561597,1759,1727,1759,1727,1760
20231106,100700,614510899,1734,1721,1734,1721,154
20231106,100600,614245224,1721,1713,1721,1713,197
20231106,100500,613907299,1712,1712,1721,1710,834
20231106,100400,612480330,1709,1709,1711,1709,992
20231106,100300,610784942,1709,1709,1709,1708,161
20231106,100200,610509808,1709,1709,1710,1709,333
20231106,100100,609940421,1699,1700,1700,1699,234
20231106,100000,609542623,1700,1715,1715,1700,217
20231106,095900,609171043,1722,1727,1729,1692,990
20231106,095800,607483414,1726,1695,1726,1677,721
20231106,095700,606267541,1677,1679,1695,1670,4839
20231106,095600,598153219,1680,1701,1701,1680,1618
20231106,095500,595406690,1701,1721,1721,1701,12028
20231106,095400,574813758,1721,1741,1741,1721,2843
20231106,095300,569907352,1737,1725,1746,1725,1273
20231106,095200,567706384,1725,1730,1734,1725,4924
20231106,095100,559195803,1728,1706,1737,1701,5375
20231106,095000,549905795,1700,1799,1800,1700,25140
20231106,094900,505206837,1798,1783,1800,1777,20217
20231106,094800,468955204,1777,1755,1783,1739,7927
20231106,094700,454894224,1755,1700,1770,1700,8102
20231106,094600,440826663,1700,1696,1700,1694,2425
20231106,094500,436717038,1695,1701,1703,1695,944
20231106,094400,435114174,1695,1697,1701,1694,5503
20231106,094300,425775531,1696,1690,1696,1690,3159
20231106,094200,420424989,1690,1683,1690,1683,1826
20231106,094100,417341581,1678,1678,1685,1677,2239
20231106,094000,413575824,1678,1677,1685,1676,867
20231106,093900,412121972,1676,1687,1687,1676,1250
20231106,093800,410023627,1676,1685,1688,1676,1914
20231106,093700,406808290,1688,1684,1689,1672,2428
20231106,093600,402725924,1683,1679,1683,1668,1251
20231106,093500,400633808,1679,1670,1679,1670,1769
20231106,093400,397666684,1664,1669,1679,1660,2532
20231106,093300,393437767,1659,1667,1680,1651,12779
20231106,093200,372173934,1664,1632,1665,1632,5922
20231106,093100,362446920,1632,1632,1635,1632,1058
20231106,093000,360717745,1633,1630,1635,1619,7310
20231106,092900,348834067,1630,1619,1630,1619,5117
20231106,092800,340530950,1619,1619,1619,1619,2982
20231106,092700,335703092,1616,1619,1619,1616,1836
20231106,092600,332730614,1616,1617,1617,1614,3706
20231106,092500,326747547,1615,1615,1618,1614,1030
20231106,092400,325082611,1617,1615,1618,1615,371
20231106,092300,324482615,1610,1615,1618,1609,1519
20231106,092200,322028509,1617,1608,1617,1608,3377
20231106,092100,316595918,1609,1607,1609,1600,1026
20231106,092000,314951378,1608,1609,1610,1600,1922
20231106,091900,311869324,1598,1601,1610,1596,3887
20231106,091800,305657385,1605,1610,1610,1605,490
20231106,091700,304868854,1610,1600,1610,1599,8639
20231106,091600,291043868,1595,1600,1600,1593,3757
20231106,091500,285046276,1600,1596,1600,1595,3605
20231106,091400,279294204,1596,1611,1611,1596,7541
20231106,091300,267224080,1611,1609,1618,1609,6367
20231106,091200,256956167,1609,1609,1609,1600,3775
20231106,091100,250899682,1601,1609,1609,1599,8865
20231106,091000,236713004,1609,1610,1610,1588,4047
20231106,090900,230243910,1610,1606,1619,1599,26624
20231106,090800,187497041,1607,1620,1620,1605,19314
20231106,090700,156365406,1620,1650,1675,1605,32420
20231106,090600,103266823,1638,1638,1638,1638,34665
20231106,090500,46485553,1638,1638,1638,1638,0
20231106,090400,46485553,1638,1717,1718,1638,6411
20231106,090300,35713516,1719,1740,1740,1719,7889
20231106,090200,22089458,1740,1744,1744,1740,3504
20231106,090100,15990506,1725,1775,1775,1725,3367
20231106,090000,10146307,1775,1725,1786,1725,5879