KissMeData/060560/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,193800,191086244,1195,1195,1195,1195,17016
20231109,193700,191086244,1195,1195,1195,1195,0
20231109,193600,191086244,1195,1195,1195,1195,0
20231109,193500,191086244,1195,1195,1195,1195,0
20231109,193400,191086244,1195,1195,1195,1195,0
20231109,193300,191086244,1195,1195,1195,1195,0
20231109,193200,191086244,1195,1195,1195,1195,0
20231109,193100,191086244,1195,1195,1195,1195,0
20231109,193000,191086244,1195,1195,1195,1195,0
20231109,192900,191086244,1195,1195,1195,1195,0
20231109,192800,191086244,1195,1195,1195,1195,0
20231109,192700,191086244,1195,1195,1195,1195,0
20231109,192600,191086244,1195,1195,1195,1195,0
20231109,192500,191086244,1195,1195,1195,1195,0
20231109,192400,191086244,1195,1195,1195,1195,0
20231109,192300,191086244,1195,1195,1195,1195,0
20231109,192200,191086244,1195,1195,1195,1195,0
20231109,192100,191086244,1195,1195,1195,1195,0
20231109,192000,191086244,1195,1195,1195,1195,0
20231109,191900,191086244,1195,1195,1195,1195,0
20231109,191800,191086244,1195,1195,1195,1195,0
20231109,191700,191086244,1195,1195,1195,1195,0
20231109,191600,191086244,1195,1195,1195,1195,0
20231109,191500,191086244,1195,1195,1195,1195,0
20231109,191400,191086244,1195,1195,1195,1195,0
20231109,191300,191086244,1195,1195,1195,1195,0
20231109,191200,191086244,1195,1195,1195,1195,0
20231109,191100,191086244,1195,1195,1195,1195,0
20231109,191000,191086244,1195,1195,1195,1195,0
20231109,190900,191086244,1195,1195,1195,1195,0
20231109,190800,191086244,1195,1195,1195,1195,17016
20231109,190700,191086244,1195,1195,1195,1195,0
20231109,190600,191086244,1195,1195,1195,1195,0
20231109,190500,191086244,1195,1195,1195,1195,0
20231109,190400,191086244,1195,1195,1195,1195,0
20231109,190300,191086244,1195,1195,1195,1195,0
20231109,190200,191086244,1195,1195,1195,1195,0
20231109,190100,191086244,1195,1195,1195,1195,0
20231109,190000,191086244,1195,1195,1195,1195,0
20231109,185900,191086244,1195,1195,1195,1195,0
20231109,185800,191086244,1195,1195,1195,1195,0
20231109,185700,191086244,1195,1195,1195,1195,0
20231109,185600,191086244,1195,1195,1195,1195,0
20231109,185500,191086244,1195,1195,1195,1195,0
20231109,185400,191086244,1195,1195,1195,1195,0
20231109,185300,191086244,1195,1195,1195,1195,0
20231109,185200,191086244,1195,1195,1195,1195,0
20231109,185100,191086244,1195,1195,1195,1195,0
20231109,185000,191086244,1195,1195,1195,1195,0
20231109,184900,191086244,1195,1195,1195,1195,0
20231109,184800,191086244,1195,1195,1195,1195,0
20231109,184700,191086244,1195,1195,1195,1195,0
20231109,184600,191086244,1195,1195,1195,1195,0
20231109,184500,191086244,1195,1195,1195,1195,0
20231109,184400,191086244,1195,1195,1195,1195,0
20231109,184300,191086244,1195,1195,1195,1195,0
20231109,184200,191086244,1195,1195,1195,1195,0
20231109,184100,191086244,1195,1195,1195,1195,0
20231109,184000,191086244,1195,1195,1195,1195,0
20231109,183900,191086244,1195,1195,1195,1195,0
20231109,183800,191086244,1195,1195,1195,1195,17016
20231109,183700,191086244,1195,1195,1195,1195,0
20231109,183600,191086244,1195,1195,1195,1195,0
20231109,183500,191086244,1195,1195,1195,1195,0
20231109,183400,191086244,1195,1195,1195,1195,0
20231109,183300,191086244,1195,1195,1195,1195,0
20231109,183200,191086244,1195,1195,1195,1195,0
20231109,183100,191086244,1195,1195,1195,1195,0
20231109,183000,191086244,1195,1195,1195,1195,0
20231109,182900,191086244,1195,1195,1195,1195,0
20231109,182800,191086244,1195,1195,1195,1195,0
20231109,182700,191086244,1195,1195,1195,1195,0
20231109,182600,191086244,1195,1195,1195,1195,0
20231109,182500,191086244,1195,1195,1195,1195,0
20231109,182400,191086244,1195,1195,1195,1195,0
20231109,182300,191086244,1195,1195,1195,1195,0
20231109,182200,191086244,1195,1195,1195,1195,0
20231109,182100,191086244,1195,1195,1195,1195,0
20231109,182000,191086244,1195,1195,1195,1195,0
20231109,181900,191086244,1195,1195,1195,1195,0
20231109,181800,191086244,1195,1195,1195,1195,0
20231109,181700,191086244,1195,1195,1195,1195,0
20231109,181600,191086244,1195,1195,1195,1195,0
20231109,181500,191086244,1195,1195,1195,1195,0
20231109,181400,191086244,1195,1195,1195,1195,0
20231109,181300,191086244,1195,1195,1195,1195,0
20231109,181200,191086244,1195,1195,1195,1195,0
20231109,181100,191086244,1195,1195,1195,1195,0
20231109,181000,191086244,1195,1195,1195,1195,0
20231109,180900,191086244,1195,1195,1195,1195,0
20231109,180800,191086244,1195,1195,1195,1195,17016
20231109,180700,191086244,1195,1195,1195,1195,0
20231109,180600,191086244,1195,1195,1195,1195,0
20231109,180500,191086244,1195,1195,1195,1195,0
20231109,180400,191086244,1195,1195,1195,1195,0
20231109,180300,191086244,1195,1195,1195,1195,0
20231109,180200,191086244,1195,1195,1195,1195,0
20231109,180100,191086244,1195,1195,1195,1195,0
20231109,180000,191086244,1195,1195,1195,1195,0
20231109,175900,191086244,1195,1195,1195,1195,0
20231109,175800,191086244,1195,1195,1195,1195,0
20231109,175700,191086244,1195,1195,1195,1195,0
20231109,175600,191086244,1195,1195,1195,1195,0
20231109,175500,191086244,1195,1195,1195,1195,0
20231109,175400,191086244,1195,1195,1195,1195,0
20231109,175300,191086244,1195,1195,1195,1195,0
20231109,175200,191086244,1195,1195,1195,1195,0
20231109,175100,191086244,1195,1195,1195,1195,0
20231109,175000,191086244,1195,1195,1195,1195,0
20231109,174900,191086244,1195,1195,1195,1195,0
20231109,174800,191086244,1195,1195,1195,1195,0
20231109,174700,191086244,1195,1195,1195,1195,0
20231109,174600,191086244,1195,1195,1195,1195,0
20231109,174500,191086244,1195,1195,1195,1195,0
20231109,174400,191086244,1195,1195,1195,1195,0
20231109,174300,191086244,1195,1195,1195,1195,0
20231109,174200,191086244,1195,1195,1195,1195,0
20231109,174100,191086244,1195,1195,1195,1195,0
20231109,174000,191086244,1195,1195,1195,1195,0
20231109,173900,191086244,1195,1195,1195,1195,0
20231109,173800,191086244,1195,1195,1195,1195,17016
20231109,173700,191086244,1195,1195,1195,1195,0
20231109,173600,191086244,1195,1195,1195,1195,0
20231109,173500,191086244,1195,1195,1195,1195,0
20231109,173400,191086244,1195,1195,1195,1195,0
20231109,173300,191086244,1195,1195,1195,1195,0
20231109,173200,191086244,1195,1195,1195,1195,0
20231109,173100,191086244,1195,1195,1195,1195,0
20231109,173000,191086244,1195,1195,1195,1195,0
20231109,172900,191086244,1195,1195,1195,1195,0
20231109,172800,191086244,1195,1195,1195,1195,0
20231109,172700,191086244,1195,1195,1195,1195,0
20231109,172600,191086244,1195,1195,1195,1195,0
20231109,172500,191086244,1195,1195,1195,1195,0
20231109,172400,191086244,1195,1195,1195,1195,0
20231109,172300,191086244,1195,1195,1195,1195,0
20231109,172200,191086244,1195,1195,1195,1195,0
20231109,172100,191086244,1195,1195,1195,1195,0
20231109,172000,191086244,1195,1195,1195,1195,0
20231109,171900,191086244,1195,1195,1195,1195,0
20231109,171800,191086244,1195,1195,1195,1195,0
20231109,171700,191086244,1195,1195,1195,1195,0
20231109,171600,191086244,1195,1195,1195,1195,0
20231109,171500,191086244,1195,1195,1195,1195,0
20231109,171400,191086244,1195,1195,1195,1195,0
20231109,171300,191086244,1195,1195,1195,1195,0
20231109,171200,191086244,1195,1195,1195,1195,0
20231109,171100,191086244,1195,1195,1195,1195,0
20231109,171000,191086244,1195,1195,1195,1195,0
20231109,170900,191086244,1195,1195,1195,1195,0
20231109,170800,191086244,1195,1195,1195,1195,17016
20231109,170700,191086244,1195,1195,1195,1195,0
20231109,170600,191086244,1195,1195,1195,1195,0
20231109,170500,191086244,1195,1195,1195,1195,0
20231109,170400,191086244,1195,1195,1195,1195,0
20231109,170300,191086244,1195,1195,1195,1195,0
20231109,170200,191086244,1195,1195,1195,1195,0
20231109,170100,191086244,1195,1195,1195,1195,0
20231109,170000,191086244,1195,1195,1195,1195,0
20231109,165900,191086244,1195,1195,1195,1195,0
20231109,165800,191086244,1195,1195,1195,1195,0
20231109,165700,191086244,1195,1195,1195,1195,0
20231109,165600,191086244,1195,1195,1195,1195,0
20231109,165500,191086244,1195,1195,1195,1195,0
20231109,165400,191086244,1195,1195,1195,1195,0
20231109,165300,191086244,1195,1195,1195,1195,0
20231109,165200,191086244,1195,1195,1195,1195,0
20231109,165100,191086244,1195,1195,1195,1195,0
20231109,165000,191086244,1195,1195,1195,1195,0
20231109,164900,191086244,1195,1195,1195,1195,0
20231109,164800,191086244,1195,1195,1195,1195,0
20231109,164700,191086244,1195,1195,1195,1195,0
20231109,164600,191086244,1195,1195,1195,1195,0
20231109,164500,191086244,1195,1195,1195,1195,0
20231109,164400,191086244,1195,1195,1195,1195,0
20231109,164300,191086244,1195,1195,1195,1195,0
20231109,164200,191086244,1195,1195,1195,1195,0
20231109,164100,191086244,1195,1195,1195,1195,0
20231109,164000,191086244,1195,1195,1195,1195,0
20231109,163900,191086244,1195,1195,1195,1195,0
20231109,163800,191086244,1195,1195,1195,1195,17016
20231109,163700,191086244,1195,1195,1195,1195,0
20231109,163600,191086244,1195,1195,1195,1195,0
20231109,163500,191086244,1195,1195,1195,1195,0
20231109,163400,191086244,1195,1195,1195,1195,0
20231109,163300,191086244,1195,1195,1195,1195,0
20231109,163200,191086244,1195,1195,1195,1195,0
20231109,163100,191086244,1195,1195,1195,1195,0
20231109,163000,191086244,1195,1195,1195,1195,0
20231109,162900,191086244,1195,1195,1195,1195,0
20231109,162800,191086244,1195,1195,1195,1195,0
20231109,162700,191086244,1195,1195,1195,1195,0
20231109,162600,191086244,1195,1195,1195,1195,0
20231109,162500,191086244,1195,1195,1195,1195,0
20231109,162400,191086244,1195,1195,1195,1195,0
20231109,162300,191086244,1195,1195,1195,1195,0
20231109,162200,191086244,1195,1195,1195,1195,0
20231109,162100,191086244,1195,1195,1195,1195,0
20231109,162000,191086244,1195,1195,1195,1195,0
20231109,161900,191086244,1195,1195,1195,1195,0
20231109,161800,191086244,1195,1195,1195,1195,0
20231109,161700,191086244,1195,1195,1195,1195,0
20231109,161600,191086244,1195,1195,1195,1195,0
20231109,161500,191086244,1195,1195,1195,1195,0
20231109,161400,191086244,1195,1195,1195,1195,0
20231109,161300,191086244,1195,1195,1195,1195,0
20231109,161200,191086244,1195,1195,1195,1195,0
20231109,161100,191086244,1195,1195,1195,1195,0
20231109,161000,191086244,1195,1195,1195,1195,0
20231109,160900,191086244,1195,1195,1195,1195,0
20231109,160800,191086244,1195,1195,1195,1195,17016
20231109,160700,191086244,1195,1195,1195,1195,0
20231109,160600,191086244,1195,1195,1195,1195,0
20231109,160500,191086244,1195,1195,1195,1195,0
20231109,160400,191086244,1195,1195,1195,1195,0
20231109,160300,191086244,1195,1195,1195,1195,0
20231109,160200,191086244,1195,1195,1195,1195,0
20231109,160100,191086244,1195,1195,1195,1195,0
20231109,160000,191086244,1195,1195,1195,1195,0
20231109,155900,191086244,1195,1195,1195,1195,0
20231109,155800,191086244,1195,1195,1195,1195,0
20231109,155700,191086244,1195,1195,1195,1195,0
20231109,155600,191086244,1195,1195,1195,1195,0
20231109,155500,191086244,1195,1195,1195,1195,0
20231109,155400,191086244,1195,1195,1195,1195,0
20231109,155300,191086244,1195,1195,1195,1195,0
20231109,155200,191086244,1195,1195,1195,1195,0
20231109,155100,191086244,1195,1195,1195,1195,0
20231109,155000,191086244,1195,1195,1195,1195,0
20231109,154900,191086244,1195,1195,1195,1195,0
20231109,154800,191086244,1195,1195,1195,1195,0
20231109,154700,191086244,1195,1195,1195,1195,0
20231109,154600,191086244,1195,1195,1195,1195,0
20231109,154500,191086244,1195,1195,1195,1195,0
20231109,154400,191086244,1195,1195,1195,1195,0
20231109,154300,191086244,1195,1195,1195,1195,0
20231109,154200,191086244,1195,1195,1195,1195,0
20231109,154100,191086244,1195,1195,1195,1195,0
20231109,154000,191086244,1195,1195,1195,1195,0
20231109,153900,191086244,1195,1195,1195,1195,0
20231109,153800,191086244,1195,1195,1195,1195,17016
20231109,153700,191086244,1195,1195,1195,1195,0
20231109,153600,191086244,1195,1195,1195,1195,0
20231109,153500,191086244,1195,1195,1195,1195,0
20231109,153400,191086244,1195,1195,1195,1195,0
20231109,153300,191086244,1195,1195,1195,1195,0
20231109,153200,191086244,1195,1195,1195,1195,0
20231109,153100,191086244,1195,1195,1195,1195,0
20231109,153000,191086244,1195,1195,1195,1195,17016
20231109,152900,170752124,1195,1195,1195,1195,0
20231109,152800,170752124,1195,1195,1195,1195,0
20231109,152700,170752124,1195,1195,1195,1195,0
20231109,152600,170752124,1195,1195,1195,1195,0
20231109,152500,170752124,1195,1195,1195,1195,0
20231109,152400,170752124,1195,1195,1195,1195,0
20231109,152300,170752124,1195,1195,1195,1195,0
20231109,152200,170752124,1195,1195,1195,1195,0
20231109,152100,170752124,1195,1195,1195,1195,0
20231109,152000,170752124,1195,1195,1195,1195,0
20231109,151900,170752124,1195,1198,1198,1194,646
20231109,151800,169978428,1199,1199,1199,1199,0
20231109,151700,169978428,1199,1196,1199,1192,12794
20231109,151600,154696770,1197,1198,1199,1197,5313
20231109,151500,148334087,1198,1198,1198,1198,12
20231109,151400,148319711,1199,1198,1199,1198,14
20231109,151300,148302937,1199,1198,1199,1198,214
20231109,151200,148046363,1199,1199,1199,1199,1602
20231109,151100,146125565,1200,1199,1200,1199,1226
20231109,151000,144654391,1199,1199,1199,1199,336
20231109,150900,144251527,1199,1200,1200,1199,14
20231109,150800,144234739,1200,1199,1200,1199,1412
20231109,150700,142540351,1200,1199,1200,1199,1512
20231109,150600,140725963,1200,1200,1200,1200,0
20231109,150500,140725963,1200,1200,1200,1200,2500
20231109,150400,137725963,1200,1199,1200,1199,45
20231109,150300,137672007,1200,1199,1200,1198,1655
20231109,150200,135687811,1200,1200,1200,1200,2583
20231109,150100,132588211,1202,1202,1202,1202,2
20231109,150000,132585807,1200,1202,1202,1200,2
20231109,145900,132583405,1200,1200,1200,1200,0
20231109,145800,132583405,1200,1200,1200,1200,0
20231109,145700,132583405,1200,1200,1200,1200,999
20231109,145600,131384605,1202,1202,1202,1202,0
20231109,145500,131384605,1202,1202,1202,1202,0
20231109,145400,131384605,1202,1202,1202,1202,1
20231109,145300,131383403,1200,1202,1202,1200,3
20231109,145200,131379799,1202,1202,1202,1202,0
20231109,145100,131379799,1202,1201,1202,1201,2
20231109,145000,131377396,1200,1199,1200,1199,1845
20231109,144900,129163847,1200,1199,1200,1199,112
20231109,144800,129029458,1199,1199,1199,1199,11
20231109,144700,129016269,1200,1199,1200,1199,157
20231109,144600,128827880,1199,1199,1199,1199,11
20231109,144500,128814691,1200,1199,1200,1199,12
20231109,144400,128800302,1200,1200,1200,1200,3002
20231109,144300,125197902,1200,1200,1200,1200,0
20231109,144200,125197902,1200,1200,1200,1200,0
20231109,144100,125197902,1200,1200,1200,1200,0
20231109,144000,125197902,1200,1200,1200,1200,0
20231109,143900,125197902,1200,1200,1200,1200,0
20231109,143800,125197902,1200,1200,1200,1200,0
20231109,143700,125197902,1200,1200,1200,1200,0
20231109,143600,125197902,1200,1200,1200,1200,0
20231109,143500,125197902,1200,1200,1200,1200,0
20231109,143400,125197902,1200,1197,1200,1197,1001
20231109,143300,123999702,1197,1197,1197,1197,0
20231109,143200,123999702,1197,1197,1197,1197,0
20231109,143100,123999702,1197,1197,1197,1197,0
20231109,143000,123999702,1197,1197,1197,1197,0
20231109,142900,123999702,1197,1197,1197,1197,0
20231109,142800,123999702,1197,1197,1197,1197,0
20231109,142700,123999702,1197,1197,1197,1197,1600
20231109,142600,122084502,1198,1198,1198,1198,101
20231109,142500,121963504,1198,1198,1198,1198,1365
20231109,142400,120328234,1199,1199,1199,1199,20
20231109,142300,120304254,1202,1202,1202,1202,28
20231109,142200,120270598,1202,1202,1202,1202,0
20231109,142100,120270598,1202,1202,1202,1202,0
20231109,142000,120270598,1202,1202,1202,1202,0
20231109,141900,120270598,1202,1202,1202,1202,0
20231109,141800,120270598,1202,1202,1202,1202,0
20231109,141700,120270598,1202,1202,1202,1202,0
20231109,141600,120270598,1202,1202,1202,1202,0
20231109,141500,120270598,1202,1202,1202,1202,2
20231109,141400,120268194,1202,1202,1202,1202,0
20231109,141300,120268194,1202,1202,1202,1202,0
20231109,141200,120268194,1202,1202,1202,1202,0
20231109,141100,120268194,1202,1202,1202,1202,0
20231109,141000,120268194,1202,1202,1202,1202,57
20231109,140900,120199680,1204,1204,1204,1204,0
20231109,140800,120199680,1204,1204,1204,1204,1
20231109,140700,120198476,1197,1199,1199,1197,6469
20231109,140600,112450993,1204,1204,1204,1204,0
20231109,140500,112450993,1204,1204,1204,1204,0
20231109,140400,112450993,1204,1199,1204,1198,11113
20231109,140300,99136895,1204,1204,1204,1204,1
20231109,140200,99135691,1202,1201,1204,1198,1715
20231109,140100,97079913,1201,1201,1201,1201,932
20231109,140000,95960581,1201,1201,1201,1201,1
20231109,135900,95959380,1199,1199,1199,1199,0
20231109,135800,95959380,1199,1199,1199,1199,413
20231109,135700,95464193,1199,1199,1199,1199,0
20231109,135600,95464193,1199,1199,1199,1199,7
20231109,135500,95455800,1201,1200,1201,1200,506
20231109,135400,94848594,1200,1200,1200,1200,500
20231109,135300,94248594,1199,1199,1199,1199,0
20231109,135200,94248594,1199,1199,1199,1199,0
20231109,135100,94248594,1199,1199,1199,1199,320
20231109,135000,93864914,1199,1199,1199,1199,0
20231109,134900,93864914,1199,1199,1199,1199,0
20231109,134800,93864914,1199,1199,1199,1199,3269
20231109,134700,89945383,1200,1201,1201,1200,2115
20231109,134600,87406474,1202,1202,1202,1202,0
20231109,134500,87406474,1202,1202,1202,1202,0
20231109,134400,87406474,1202,1202,1202,1202,0
20231109,134300,87406474,1202,1204,1204,1202,1001
20231109,134200,86203270,1205,1205,1205,1205,0
20231109,134100,86203270,1205,1205,1205,1205,0
20231109,134000,86203270,1205,1205,1205,1205,0
20231109,133900,86203270,1205,1205,1205,1205,0
20231109,133800,86203270,1205,1205,1205,1205,0
20231109,133700,86203270,1205,1205,1205,1205,0
20231109,133600,86203270,1205,1205,1205,1205,0
20231109,133500,86203270,1205,1205,1205,1205,0
20231109,133400,86203270,1205,1205,1205,1205,1
20231109,133300,86202065,1201,1202,1202,1201,584
20231109,133200,85500581,1203,1203,1203,1203,0
20231109,133100,85500581,1203,1203,1203,1203,0
20231109,133000,85500581,1203,1203,1203,1203,0
20231109,132900,85500581,1203,1203,1203,1203,0
20231109,132800,85500581,1203,1203,1203,1203,81
20231109,132700,85403138,1203,1203,1203,1203,0
20231109,132600,85403138,1203,1203,1203,1203,0
20231109,132500,85403138,1203,1203,1203,1203,0
20231109,132400,85403138,1203,1203,1203,1203,0
20231109,132300,85403138,1203,1203,1203,1203,0
20231109,132200,85403138,1203,1205,1205,1203,664
20231109,132100,84603518,1205,1204,1205,1204,9
20231109,132000,84592681,1203,1203,1203,1203,0
20231109,131900,84592681,1203,1203,1203,1203,10
20231109,131800,84580651,1203,1203,1203,1203,10
20231109,131700,84568621,1204,1203,1204,1203,12
20231109,131600,84554183,1203,1203,1203,1203,255
20231109,131500,84247418,1203,1203,1203,1203,0
20231109,131400,84247418,1203,1203,1203,1203,0
20231109,131300,84247418,1203,1203,1203,1203,0
20231109,131200,84247418,1203,1203,1203,1203,0
20231109,131100,84247418,1203,1203,1203,1203,0
20231109,131000,84247418,1203,1203,1203,1203,40
20231109,130900,84199298,1203,1203,1203,1203,208
20231109,130800,83949074,1203,1203,1203,1203,0
20231109,130700,83949074,1203,1203,1203,1203,0
20231109,130600,83949074,1203,1203,1203,1203,0
20231109,130500,83949074,1203,1203,1203,1203,0
20231109,130400,83949074,1203,1203,1203,1203,0
20231109,130300,83949074,1203,1203,1203,1203,0
20231109,130200,83949074,1203,1203,1203,1203,0
20231109,130100,83949074,1203,1203,1203,1203,1
20231109,130000,83947871,1199,1199,1199,1199,1167
20231109,125900,82548638,1205,1205,1205,1205,0
20231109,125800,82548638,1205,1205,1205,1205,0
20231109,125700,82548638,1205,1205,1205,1205,0
20231109,125600,82548638,1205,1205,1205,1205,0
20231109,125500,82548638,1205,1205,1205,1205,0
20231109,125400,82548638,1205,1205,1205,1205,0
20231109,125300,82548638,1205,1205,1205,1205,0
20231109,125200,82548638,1205,1205,1205,1205,0
20231109,125100,82548638,1205,1205,1205,1205,0
20231109,125000,82548638,1205,1205,1205,1205,0
20231109,124900,82548638,1205,1205,1205,1205,0
20231109,124800,82548638,1205,1205,1205,1205,1
20231109,124700,82547433,1199,1199,1199,1199,0
20231109,124600,82547433,1199,1200,1200,1199,1016
20231109,124500,81329146,1205,1205,1205,1205,0
20231109,124400,81329146,1205,1205,1205,1205,1
20231109,124300,81327941,1200,1200,1200,1200,0
20231109,124200,81327941,1200,1200,1200,1200,0
20231109,124100,81327941,1200,1200,1200,1200,0
20231109,124000,81327941,1200,1200,1200,1200,0
20231109,123900,81327941,1200,1200,1200,1200,0
20231109,123800,81327941,1200,1200,1200,1200,5
20231109,123700,81321941,1202,1202,1202,1202,0
20231109,123600,81321941,1202,1202,1202,1202,0
20231109,123500,81321941,1202,1202,1202,1202,1
20231109,123400,81320739,1200,1200,1200,1200,0
20231109,123300,81320739,1200,1200,1200,1200,2
20231109,123200,81318339,1199,1199,1199,1199,0
20231109,123100,81318339,1199,1199,1199,1199,0
20231109,123000,81318339,1199,1199,1199,1199,0
20231109,122900,81318339,1199,1199,1199,1199,619
20231109,122800,80576158,1200,1200,1200,1200,1381
20231109,122700,78918958,1203,1203,1203,1203,20
20231109,122600,78894898,1203,1202,1203,1202,3
20231109,122500,78891291,1202,1202,1202,1202,48
20231109,122400,78833595,1200,1200,1200,1200,130
20231109,122300,78677595,1200,1200,1200,1200,0
20231109,122200,78677595,1200,1201,1201,1200,1645
20231109,122100,76702693,1201,1201,1201,1201,0
20231109,122000,76702693,1201,1201,1201,1201,1414
20231109,121900,75004479,1201,1201,1201,1201,0
20231109,121800,75004479,1201,1201,1201,1201,300
20231109,121700,74644179,1201,1201,1201,1201,12
20231109,121600,74629767,1201,1201,1201,1201,0
20231109,121500,74629767,1201,1201,1201,1201,0
20231109,121400,74629767,1201,1201,1201,1201,12
20231109,121300,74615355,1201,1201,1201,1201,0
20231109,121200,74615355,1201,1201,1201,1201,0
20231109,121100,74615355,1201,1201,1201,1201,12
20231109,121000,74600943,1202,1202,1202,1202,0
20231109,120900,74600943,1202,1202,1202,1202,0
20231109,120800,74600943,1202,1202,1202,1202,10
20231109,120700,74588923,1203,1203,1203,1203,0
20231109,120600,74588923,1203,1203,1203,1203,0
20231109,120500,74588923,1203,1202,1203,1202,502
20231109,120400,73985517,1203,1203,1203,1203,1
20231109,120300,73984314,1201,1203,1203,1201,1442
20231109,120200,72250215,1205,1204,1205,1204,7
20231109,120100,72241782,1207,1207,1207,1207,0
20231109,120000,72241782,1207,1207,1207,1207,0
20231109,115900,72241782,1207,1207,1207,1207,0
20231109,115800,72241782,1207,1207,1207,1207,0
20231109,115700,72241782,1207,1207,1207,1207,0
20231109,115600,72241782,1207,1207,1207,1207,0
20231109,115500,72241782,1207,1207,1207,1207,0
20231109,115400,72241782,1207,1207,1207,1207,0
20231109,115300,72241782,1207,1207,1207,1207,0
20231109,115200,72241782,1207,1207,1207,1207,0
20231109,115100,72241782,1207,1207,1207,1207,0
20231109,115000,72241782,1207,1207,1207,1207,0
20231109,114900,72241782,1207,1207,1207,1207,1
20231109,114800,72240575,1207,1207,1207,1207,0
20231109,114700,72240575,1207,1206,1207,1204,68
20231109,114600,72158564,1205,1205,1205,1205,1
20231109,114500,72157359,1206,1206,1206,1206,0
20231109,114400,72157359,1206,1206,1206,1206,4272
20231109,114300,67005327,1206,1206,1206,1206,2
20231109,114200,67002915,1204,1204,1204,1204,13
20231109,114100,66987263,1204,1204,1204,1204,284
20231109,114000,66645327,1204,1204,1204,1204,0
20231109,113900,66645327,1204,1204,1204,1204,0
20231109,113800,66645327,1204,1204,1204,1204,0
20231109,113700,66645327,1204,1204,1204,1204,15
20231109,113600,66627267,1204,1204,1204,1204,0
20231109,113500,66627267,1204,1204,1204,1204,0
20231109,113400,66627267,1204,1204,1204,1204,0
20231109,113300,66627267,1204,1204,1204,1204,0
20231109,113200,66627267,1204,1204,1204,1204,0
20231109,113100,66627267,1204,1204,1204,1204,0
20231109,113000,66627267,1204,1204,1204,1204,0
20231109,112900,66627267,1204,1204,1204,1204,83
20231109,112800,66527335,1204,1204,1204,1204,0
20231109,112700,66527335,1204,1204,1204,1204,1
20231109,112600,66526131,1204,1204,1204,1204,0
20231109,112500,66526131,1204,1204,1204,1204,0
20231109,112400,66526131,1204,1204,1204,1204,0
20231109,112300,66526131,1204,1204,1204,1204,1
20231109,112200,66524927,1201,1203,1204,1201,1274
20231109,112100,64992305,1205,1205,1205,1205,0
20231109,112000,64992305,1205,1205,1205,1205,0
20231109,111900,64992305,1205,1205,1205,1205,3
20231109,111800,64988690,1205,1205,1205,1205,0
20231109,111700,64988690,1205,1205,1205,1205,5
20231109,111600,64982665,1203,1203,1203,1203,1
20231109,111500,64981462,1203,1206,1206,1203,17
20231109,111400,64960963,1208,1208,1208,1208,0
20231109,111300,64960963,1208,1208,1208,1208,0
20231109,111200,64960963,1208,1208,1208,1208,0
20231109,111100,64960963,1208,1208,1208,1208,0
20231109,111000,64960963,1208,1208,1208,1208,0
20231109,110900,64960963,1208,1203,1208,1203,6
20231109,110800,64953726,1208,1207,1208,1207,100
20231109,110700,64832959,1208,1208,1208,1208,900
20231109,110600,63745759,1208,1208,1208,1208,0
20231109,110500,63745759,1208,1206,1208,1206,15
20231109,110400,63727658,1207,1207,1207,1207,1
20231109,110300,63726451,1207,1207,1207,1207,200
20231109,110200,63485051,1207,1200,1207,1200,2
20231109,110100,63482644,1207,1207,1207,1207,0
20231109,110000,63482644,1207,1206,1207,1206,42
20231109,105900,63431955,1207,1207,1207,1207,0
20231109,105800,63431955,1207,1207,1207,1207,0
20231109,105700,63431955,1207,1207,1207,1207,0
20231109,105600,63431955,1207,1207,1207,1207,1
20231109,105500,63430748,1207,1207,1207,1207,1400
20231109,105400,61740948,1209,1209,1209,1209,0
20231109,105300,61740948,1209,1209,1209,1209,0
20231109,105200,61740948,1209,1209,1209,1209,0
20231109,105100,61740948,1209,1208,1209,1208,2
20231109,105000,61738531,1200,1203,1203,1200,5000
20231109,104900,55736857,1202,1202,1202,1202,0
20231109,104800,55736857,1202,1202,1202,1202,1
20231109,104700,55735655,1202,1202,1202,1202,0
20231109,104600,55735655,1202,1202,1202,1202,0
20231109,104500,55735655,1202,1202,1202,1202,0
20231109,104400,55735655,1202,1202,1202,1202,7
20231109,104300,55727241,1210,1210,1210,1210,0
20231109,104200,55727241,1210,1208,1210,1208,2
20231109,104100,55724823,1209,1203,1209,1203,540
20231109,104000,55074030,1205,1205,1205,1205,0
20231109,103900,55074030,1205,1205,1205,1205,0
20231109,103800,55074030,1205,1205,1205,1205,0
20231109,103700,55074030,1205,1205,1205,1205,0
20231109,103600,55074030,1205,1205,1205,1205,0
20231109,103500,55074030,1205,1205,1205,1205,0
20231109,103400,55074030,1205,1203,1205,1203,3
20231109,103300,55070418,1200,1200,1200,1200,0
20231109,103200,55070418,1200,1200,1200,1200,0
20231109,103100,55070418,1200,1200,1201,1200,7967
20231109,103000,45502339,1201,1201,1201,1201,0
20231109,102900,45502339,1201,1201,1201,1201,0
20231109,102800,45502339,1201,1201,1201,1201,1
20231109,102700,45501138,1200,1201,1201,1200,752
20231109,102600,44598423,1200,1200,1200,1200,0
20231109,102500,44598423,1200,1200,1200,1200,5
20231109,102400,44592423,1199,1199,1199,1199,250
20231109,102300,44292673,1199,1199,1199,1199,0
20231109,102200,44292673,1199,1199,1199,1199,0
20231109,102100,44292673,1199,1199,1199,1199,0
20231109,102000,44292673,1199,1199,1199,1199,0
20231109,101900,44292673,1199,1199,1199,1199,0
20231109,101800,44292673,1199,1199,1199,1199,17
20231109,101700,44272290,1199,1199,1199,1199,18
20231109,101600,44250708,1201,1199,1201,1198,1455
20231109,101500,42506730,1201,1201,1201,1201,0
20231109,101400,42506730,1201,1201,1201,1201,1
20231109,101300,42505529,1201,1201,1201,1201,0
20231109,101200,42505529,1201,1199,1201,1199,1079
20231109,101100,41209808,1199,1199,1199,1199,0
20231109,101000,41209808,1199,1199,1199,1199,50
20231109,100900,41149858,1199,1200,1200,1199,72
20231109,100800,41063477,1200,1200,1200,1200,18
20231109,100700,41041877,1201,1201,1201,1200,1019
20231109,100600,39818076,1200,1200,1200,1200,0
20231109,100500,39818076,1200,1200,1200,1200,1
20231109,100400,39816876,1200,1200,1200,1200,19
20231109,100300,39794076,1201,1200,1201,1200,21
20231109,100200,39768875,1200,1200,1200,1200,169
20231109,100100,39566075,1200,1199,1200,1199,313
20231109,100000,39190494,1200,1200,1200,1200,1078
20231109,095900,37896894,1201,1200,1201,1200,20
20231109,095800,37872893,1200,1200,1200,1200,2000
20231109,095700,35472893,1200,1199,1200,1199,2017
20231109,095600,33052510,1199,1199,1199,1199,355
20231109,095500,32626865,1199,1199,1199,1199,123
20231109,095400,32479388,1199,1199,1199,1199,18
20231109,095300,32457806,1199,1198,1199,1198,90
20231109,095200,32349915,1199,1199,1199,1198,1934
20231109,095100,30032136,1199,1199,1199,1199,18
20231109,095000,30010554,1199,1199,1199,1199,118
20231109,094900,29869072,1199,1199,1199,1199,18
20231109,094800,29847490,1198,1199,1199,1198,1315
20231109,094700,28271138,1199,1199,1199,1199,18
20231109,094600,28249556,1198,1200,1200,1198,418
20231109,094500,27747996,1201,1200,1201,1200,118
20231109,094400,27606296,1201,1201,1201,1201,0
20231109,094300,27606296,1201,1201,1201,1201,0
20231109,094200,27606296,1201,1201,1201,1201,10
20231109,094100,27594286,1201,1201,1201,1201,0
20231109,094000,27594286,1201,1201,1201,1201,1
20231109,093900,27593085,1201,1200,1201,1200,966
20231109,093800,26433884,1201,1198,1201,1197,4336
20231109,093700,21240231,1202,1199,1202,1199,254
20231109,093600,20935679,1199,1200,1200,1199,1358
20231109,093500,19306687,1200,1204,1204,1200,57
20231109,093400,19238283,1204,1204,1204,1204,11
20231109,093300,19225039,1204,1204,1204,1204,0
20231109,093200,19225039,1204,1201,1204,1200,202
20231109,093100,18982530,1204,1202,1205,1202,103
20231109,093000,18858526,1201,1202,1202,1201,555
20231109,092900,18191616,1205,1203,1205,1203,569
20231109,092800,17507007,1206,1206,1206,1206,0
20231109,092700,17507007,1206,1203,1206,1203,615
20231109,092600,16767159,1206,1206,1206,1206,0
20231109,092500,16767159,1206,1206,1206,1206,1
20231109,092400,16765953,1203,1203,1203,1203,0
20231109,092300,16765953,1203,1203,1203,1203,0
20231109,092200,16765953,1203,1203,1203,1203,10
20231109,092100,16753923,1206,1206,1206,1206,0
20231109,092000,16753923,1206,1206,1206,1206,8
20231109,091900,16744275,1206,1203,1206,1203,239
20231109,091800,16456755,1203,1203,1203,1203,48
20231109,091700,16399011,1203,1203,1207,1203,833
20231109,091600,15396588,1203,1200,1203,1200,168
20231109,091500,15194688,1198,1198,1198,1198,117
20231109,091400,15054522,1198,1200,1200,1198,53
20231109,091300,14990929,1200,1200,1200,1200,306
20231109,091200,14623729,1201,1201,1201,1201,6
20231109,091100,14616523,1200,1198,1200,1198,233
20231109,091000,14337095,1199,1201,1202,1198,2940
20231109,090900,10810192,1201,1201,1201,1201,68
20231109,090800,10728524,1203,1203,1203,1203,289
20231109,090700,10380857,1201,1201,1201,1201,0
20231109,090600,10380857,1201,1201,1201,1201,452
20231109,090500,9838005,1201,1205,1212,1201,4424
20231109,090400,4513459,1205,1205,1205,1205,181
20231109,090300,4295354,1206,1206,1206,1206,0
20231109,090200,4295354,1206,1214,1214,1206,517
20231109,090100,3671812,1206,1208,1208,1206,1351
20231109,090000,2042126,1217,1217,1217,1217,1678