KissMeData/091970/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,195900,52789540,1000,1000,1000,1000,5142
20231109,195800,52789540,1000,1000,1000,1000,0
20231109,195700,52789540,1000,1000,1000,1000,0
20231109,195600,52789540,1000,1000,1000,1000,0
20231109,195500,52789540,1000,1000,1000,1000,0
20231109,195400,52789540,1000,1000,1000,1000,0
20231109,195300,52789540,1000,1000,1000,1000,0
20231109,195200,52789540,1000,1000,1000,1000,0
20231109,195100,52789540,1000,1000,1000,1000,0
20231109,195000,52789540,1000,1000,1000,1000,0
20231109,194900,52789540,1000,1000,1000,1000,0
20231109,194800,52789540,1000,1000,1000,1000,0
20231109,194700,52789540,1000,1000,1000,1000,0
20231109,194600,52789540,1000,1000,1000,1000,0
20231109,194500,52789540,1000,1000,1000,1000,0
20231109,194400,52789540,1000,1000,1000,1000,0
20231109,194300,52789540,1000,1000,1000,1000,0
20231109,194200,52789540,1000,1000,1000,1000,0
20231109,194100,52789540,1000,1000,1000,1000,0
20231109,194000,52789540,1000,1000,1000,1000,0
20231109,193900,52789540,1000,1000,1000,1000,0
20231109,193800,52789540,1000,1000,1000,1000,0
20231109,193700,52789540,1000,1000,1000,1000,0
20231109,193600,52789540,1000,1000,1000,1000,0
20231109,193500,52789540,1000,1000,1000,1000,0
20231109,193400,52789540,1000,1000,1000,1000,0
20231109,193300,52789540,1000,1000,1000,1000,0
20231109,193200,52789540,1000,1000,1000,1000,0
20231109,193100,52789540,1000,1000,1000,1000,0
20231109,193000,52789540,1000,1000,1000,1000,0
20231109,192900,52789540,1000,1000,1000,1000,5142
20231109,192800,52789540,1000,1000,1000,1000,0
20231109,192700,52789540,1000,1000,1000,1000,0
20231109,192600,52789540,1000,1000,1000,1000,0
20231109,192500,52789540,1000,1000,1000,1000,0
20231109,192400,52789540,1000,1000,1000,1000,0
20231109,192300,52789540,1000,1000,1000,1000,0
20231109,192200,52789540,1000,1000,1000,1000,0
20231109,192100,52789540,1000,1000,1000,1000,0
20231109,192000,52789540,1000,1000,1000,1000,0
20231109,191900,52789540,1000,1000,1000,1000,0
20231109,191800,52789540,1000,1000,1000,1000,0
20231109,191700,52789540,1000,1000,1000,1000,0
20231109,191600,52789540,1000,1000,1000,1000,0
20231109,191500,52789540,1000,1000,1000,1000,0
20231109,191400,52789540,1000,1000,1000,1000,0
20231109,191300,52789540,1000,1000,1000,1000,0
20231109,191200,52789540,1000,1000,1000,1000,0
20231109,191100,52789540,1000,1000,1000,1000,0
20231109,191000,52789540,1000,1000,1000,1000,0
20231109,190900,52789540,1000,1000,1000,1000,0
20231109,190800,52789540,1000,1000,1000,1000,0
20231109,190700,52789540,1000,1000,1000,1000,0
20231109,190600,52789540,1000,1000,1000,1000,0
20231109,190500,52789540,1000,1000,1000,1000,0
20231109,190400,52789540,1000,1000,1000,1000,0
20231109,190300,52789540,1000,1000,1000,1000,0
20231109,190200,52789540,1000,1000,1000,1000,0
20231109,190100,52789540,1000,1000,1000,1000,0
20231109,190000,52789540,1000,1000,1000,1000,0
20231109,185900,52789540,1000,1000,1000,1000,5142
20231109,185800,52789540,1000,1000,1000,1000,0
20231109,185700,52789540,1000,1000,1000,1000,0
20231109,185600,52789540,1000,1000,1000,1000,0
20231109,185500,52789540,1000,1000,1000,1000,0
20231109,185400,52789540,1000,1000,1000,1000,0
20231109,185300,52789540,1000,1000,1000,1000,0
20231109,185200,52789540,1000,1000,1000,1000,0
20231109,185100,52789540,1000,1000,1000,1000,0
20231109,185000,52789540,1000,1000,1000,1000,0
20231109,184900,52789540,1000,1000,1000,1000,0
20231109,184800,52789540,1000,1000,1000,1000,0
20231109,184700,52789540,1000,1000,1000,1000,0
20231109,184600,52789540,1000,1000,1000,1000,0
20231109,184500,52789540,1000,1000,1000,1000,0
20231109,184400,52789540,1000,1000,1000,1000,0
20231109,184300,52789540,1000,1000,1000,1000,0
20231109,184200,52789540,1000,1000,1000,1000,0
20231109,184100,52789540,1000,1000,1000,1000,0
20231109,184000,52789540,1000,1000,1000,1000,0
20231109,183900,52789540,1000,1000,1000,1000,0
20231109,183800,52789540,1000,1000,1000,1000,0
20231109,183700,52789540,1000,1000,1000,1000,0
20231109,183600,52789540,1000,1000,1000,1000,0
20231109,183500,52789540,1000,1000,1000,1000,0
20231109,183400,52789540,1000,1000,1000,1000,0
20231109,183300,52789540,1000,1000,1000,1000,0
20231109,183200,52789540,1000,1000,1000,1000,0
20231109,183100,52789540,1000,1000,1000,1000,0
20231109,183000,52789540,1000,1000,1000,1000,0
20231109,182900,52789540,1000,1000,1000,1000,5142
20231109,182800,52789540,1000,1000,1000,1000,0
20231109,182700,52789540,1000,1000,1000,1000,0
20231109,182600,52789540,1000,1000,1000,1000,0
20231109,182500,52789540,1000,1000,1000,1000,0
20231109,182400,52789540,1000,1000,1000,1000,0
20231109,182300,52789540,1000,1000,1000,1000,0
20231109,182200,52789540,1000,1000,1000,1000,0
20231109,182100,52789540,1000,1000,1000,1000,0
20231109,182000,52789540,1000,1000,1000,1000,0
20231109,181900,52789540,1000,1000,1000,1000,0
20231109,181800,52789540,1000,1000,1000,1000,0
20231109,181700,52789540,1000,1000,1000,1000,0
20231109,181600,52789540,1000,1000,1000,1000,0
20231109,181500,52789540,1000,1000,1000,1000,0
20231109,181400,52789540,1000,1000,1000,1000,0
20231109,181300,52789540,1000,1000,1000,1000,0
20231109,181200,52789540,1000,1000,1000,1000,0
20231109,181100,52789540,1000,1000,1000,1000,0
20231109,181000,52789540,1000,1000,1000,1000,0
20231109,180900,52789540,1000,1000,1000,1000,0
20231109,180800,52789540,1000,1000,1000,1000,0
20231109,180700,52789540,1000,1000,1000,1000,0
20231109,180600,52789540,1000,1000,1000,1000,0
20231109,180500,52789540,1000,1000,1000,1000,0
20231109,180400,52789540,1000,1000,1000,1000,0
20231109,180300,52789540,1000,1000,1000,1000,0
20231109,180200,52789540,1000,1000,1000,1000,0
20231109,180100,52789540,1000,1000,1000,1000,0
20231109,180000,52789540,1000,1000,1000,1000,0
20231109,175900,52789540,1000,1000,1000,1000,5142
20231109,175800,52789540,1000,1000,1000,1000,0
20231109,175700,52789540,1000,1000,1000,1000,0
20231109,175600,52789540,1000,1000,1000,1000,0
20231109,175500,52789540,1000,1000,1000,1000,0
20231109,175400,52789540,1000,1000,1000,1000,0
20231109,175300,52789540,1000,1000,1000,1000,0
20231109,175200,52789540,1000,1000,1000,1000,0
20231109,175100,52789540,1000,1000,1000,1000,0
20231109,175000,52789540,1000,1000,1000,1000,0
20231109,174900,52789540,1000,1000,1000,1000,0
20231109,174800,52789540,1000,1000,1000,1000,0
20231109,174700,52789540,1000,1000,1000,1000,0
20231109,174600,52789540,1000,1000,1000,1000,0
20231109,174500,52789540,1000,1000,1000,1000,0
20231109,174400,52789540,1000,1000,1000,1000,0
20231109,174300,52789540,1000,1000,1000,1000,0
20231109,174200,52789540,1000,1000,1000,1000,0
20231109,174100,52789540,1000,1000,1000,1000,0
20231109,174000,52789540,1000,1000,1000,1000,0
20231109,173900,52789540,1000,1000,1000,1000,0
20231109,173800,52789540,1000,1000,1000,1000,0
20231109,173700,52789540,1000,1000,1000,1000,0
20231109,173600,52789540,1000,1000,1000,1000,0
20231109,173500,52789540,1000,1000,1000,1000,0
20231109,173400,52789540,1000,1000,1000,1000,0
20231109,173300,52789540,1000,1000,1000,1000,0
20231109,173200,52789540,1000,1000,1000,1000,0
20231109,173100,52789540,1000,1000,1000,1000,0
20231109,173000,52789540,1000,1000,1000,1000,0
20231109,172900,52789540,1000,1000,1000,1000,5142
20231109,172800,52789540,1000,1000,1000,1000,0
20231109,172700,52789540,1000,1000,1000,1000,0
20231109,172600,52789540,1000,1000,1000,1000,0
20231109,172500,52789540,1000,1000,1000,1000,0
20231109,172400,52789540,1000,1000,1000,1000,0
20231109,172300,52789540,1000,1000,1000,1000,0
20231109,172200,52789540,1000,1000,1000,1000,0
20231109,172100,52789540,1000,1000,1000,1000,0
20231109,172000,52789540,1000,1000,1000,1000,0
20231109,171900,52789540,1000,1000,1000,1000,0
20231109,171800,52789540,1000,1000,1000,1000,0
20231109,171700,52789540,1000,1000,1000,1000,0
20231109,171600,52789540,1000,1000,1000,1000,0
20231109,171500,52789540,1000,1000,1000,1000,0
20231109,171400,52789540,1000,1000,1000,1000,0
20231109,171300,52789540,1000,1000,1000,1000,0
20231109,171200,52789540,1000,1000,1000,1000,0
20231109,171100,52789540,1000,1000,1000,1000,0
20231109,171000,52789540,1000,1000,1000,1000,0
20231109,170900,52789540,1000,1000,1000,1000,0
20231109,170800,52789540,1000,1000,1000,1000,0
20231109,170700,52789540,1000,1000,1000,1000,0
20231109,170600,52789540,1000,1000,1000,1000,0
20231109,170500,52789540,1000,1000,1000,1000,0
20231109,170400,52789540,1000,1000,1000,1000,0
20231109,170300,52789540,1000,1000,1000,1000,0
20231109,170200,52789540,1000,1000,1000,1000,0
20231109,170100,52789540,1000,1000,1000,1000,0
20231109,170000,52789540,1000,1000,1000,1000,0
20231109,165900,52789540,1000,1000,1000,1000,5142
20231109,165800,52789540,1000,1000,1000,1000,0
20231109,165700,52789540,1000,1000,1000,1000,0
20231109,165600,52789540,1000,1000,1000,1000,0
20231109,165500,52789540,1000,1000,1000,1000,0
20231109,165400,52789540,1000,1000,1000,1000,0
20231109,165300,52789540,1000,1000,1000,1000,0
20231109,165200,52789540,1000,1000,1000,1000,0
20231109,165100,52789540,1000,1000,1000,1000,0
20231109,165000,52789540,1000,1000,1000,1000,0
20231109,164900,52789540,1000,1000,1000,1000,0
20231109,164800,52789540,1000,1000,1000,1000,0
20231109,164700,52789540,1000,1000,1000,1000,0
20231109,164600,52789540,1000,1000,1000,1000,0
20231109,164500,52789540,1000,1000,1000,1000,0
20231109,164400,52789540,1000,1000,1000,1000,0
20231109,164300,52789540,1000,1000,1000,1000,0
20231109,164200,52789540,1000,1000,1000,1000,0
20231109,164100,52789540,1000,1000,1000,1000,0
20231109,164000,52789540,1000,1000,1000,1000,0
20231109,163900,52789540,1000,1000,1000,1000,0
20231109,163800,52789540,1000,1000,1000,1000,0
20231109,163700,52789540,1000,1000,1000,1000,0
20231109,163600,52789540,1000,1000,1000,1000,0
20231109,163500,52789540,1000,1000,1000,1000,0
20231109,163400,52789540,1000,1000,1000,1000,0
20231109,163300,52789540,1000,1000,1000,1000,0
20231109,163200,52789540,1000,1000,1000,1000,0
20231109,163100,52789540,1000,1000,1000,1000,0
20231109,163000,52789540,1000,1000,1000,1000,0
20231109,162900,52789540,1000,1000,1000,1000,5142
20231109,162800,52789540,1000,1000,1000,1000,0
20231109,162700,52789540,1000,1000,1000,1000,0
20231109,162600,52789540,1000,1000,1000,1000,0
20231109,162500,52789540,1000,1000,1000,1000,0
20231109,162400,52789540,1000,1000,1000,1000,0
20231109,162300,52789540,1000,1000,1000,1000,0
20231109,162200,52789540,1000,1000,1000,1000,0
20231109,162100,52789540,1000,1000,1000,1000,0
20231109,162000,52789540,1000,1000,1000,1000,0
20231109,161900,52789540,1000,1000,1000,1000,0
20231109,161800,52789540,1000,1000,1000,1000,0
20231109,161700,52789540,1000,1000,1000,1000,0
20231109,161600,52789540,1000,1000,1000,1000,0
20231109,161500,52789540,1000,1000,1000,1000,0
20231109,161400,52789540,1000,1000,1000,1000,0
20231109,161300,52789540,1000,1000,1000,1000,0
20231109,161200,52789540,1000,1000,1000,1000,0
20231109,161100,52789540,1000,1000,1000,1000,0
20231109,161000,52789540,1000,1000,1000,1000,0
20231109,160900,52789540,1000,1000,1000,1000,0
20231109,160800,52789540,1000,1000,1000,1000,0
20231109,160700,52789540,1000,1000,1000,1000,0
20231109,160600,52789540,1000,1000,1000,1000,0
20231109,160500,52789540,1000,1000,1000,1000,0
20231109,160400,52789540,1000,1000,1000,1000,0
20231109,160300,52789540,1000,1000,1000,1000,0
20231109,160200,52789540,1000,1000,1000,1000,0
20231109,160100,52789540,1000,1000,1000,1000,0
20231109,160000,52789540,1000,1000,1000,1000,0
20231109,155900,52789540,1000,1000,1000,1000,5142
20231109,155800,52789540,1000,1000,1000,1000,0
20231109,155700,52789540,1000,1000,1000,1000,0
20231109,155600,52789540,1000,1000,1000,1000,0
20231109,155500,52789540,1000,1000,1000,1000,0
20231109,155400,52789540,1000,1000,1000,1000,0
20231109,155300,52789540,1000,1000,1000,1000,0
20231109,155200,52789540,1000,1000,1000,1000,0
20231109,155100,52789540,1000,1000,1000,1000,0
20231109,155000,52789540,1000,1000,1000,1000,0
20231109,154900,52789540,1000,1000,1000,1000,0
20231109,154800,52789540,1000,1000,1000,1000,0
20231109,154700,52789540,1000,1000,1000,1000,0
20231109,154600,52789540,1000,1000,1000,1000,0
20231109,154500,52789540,1000,1000,1000,1000,0
20231109,154400,52789540,1000,1000,1000,1000,0
20231109,154300,52789540,1000,1000,1000,1000,0
20231109,154200,52789540,1000,1000,1000,1000,0
20231109,154100,52789540,1000,1000,1000,1000,0
20231109,154000,52789540,1000,1000,1000,1000,0
20231109,153900,52789540,1000,1000,1000,1000,0
20231109,153800,52789540,1000,1000,1000,1000,0
20231109,153700,52789540,1000,1000,1000,1000,0
20231109,153600,52789540,1000,1000,1000,1000,0
20231109,153500,52789540,1000,1000,1000,1000,0
20231109,153400,52789540,1000,1000,1000,1000,0
20231109,153300,52789540,1000,1000,1000,1000,0
20231109,153200,52789540,1000,1000,1000,1000,0
20231109,153100,52789540,1000,1000,1000,1000,0
20231109,153000,52789540,1000,1000,1000,1000,5142
20231109,152900,47647540,999,999,999,999,0
20231109,152800,47647540,999,999,999,999,0
20231109,152700,47647540,999,999,999,999,0
20231109,152600,47647540,999,999,999,999,0
20231109,152500,47647540,999,999,999,999,0
20231109,152400,47647540,999,999,999,999,0
20231109,152300,47647540,999,999,999,999,0
20231109,152200,47647540,999,999,999,999,0
20231109,152100,47647540,999,999,999,999,0
20231109,152000,47647540,999,999,999,999,0
20231109,151900,47647540,999,999,999,999,14
20231109,151800,47633554,1000,1000,1000,1000,0
20231109,151700,47633554,1000,1000,1000,1000,0
20231109,151600,47633554,1000,1000,1000,1000,0
20231109,151500,47633554,1000,1000,1000,1000,0
20231109,151400,47633554,1000,1000,1000,1000,0
20231109,151300,47633554,1000,1000,1000,1000,8000
20231109,151200,39633554,1000,1000,1000,1000,0
20231109,151100,39633554,1000,1000,1000,1000,0
20231109,151000,39633554,1000,1000,1000,1000,0
20231109,150900,39633554,1000,1000,1000,1000,0
20231109,150800,39633554,1000,1000,1000,1000,500
20231109,150700,39133554,1000,1000,1000,1000,0
20231109,150600,39133554,1000,1000,1000,1000,0
20231109,150500,39133554,1000,999,1000,999,28
20231109,150400,39105574,1000,998,1000,998,20
20231109,150300,39085598,998,998,998,998,600
20231109,150200,38486798,998,998,998,998,1
20231109,150100,38485800,998,998,998,998,0
20231109,150000,38485800,998,995,998,995,14
20231109,145900,38471845,995,995,995,995,0
20231109,145800,38471845,995,995,995,995,0
20231109,145700,38471845,995,995,995,995,451
20231109,145600,38023100,995,995,995,995,0
20231109,145500,38023100,995,995,995,995,0
20231109,145400,38023100,995,995,995,994,3848
20231109,145300,34195186,995,995,995,995,2
20231109,145200,34193196,994,994,994,994,0
20231109,145100,34193196,994,994,994,994,105
20231109,145000,34088826,994,994,994,994,0
20231109,144900,34088826,994,994,994,994,2
20231109,144800,34086838,990,990,990,990,220
20231109,144700,33869038,993,993,993,993,33
20231109,144600,33836269,993,993,993,993,0
20231109,144500,33836269,993,993,993,993,400
20231109,144400,33439069,994,994,994,994,0
20231109,144300,33439069,994,994,994,994,0
20231109,144200,33439069,994,994,994,994,0
20231109,144100,33439069,994,994,994,994,0
20231109,144000,33439069,994,994,994,994,0
20231109,143900,33439069,994,994,994,994,0
20231109,143800,33439069,994,994,994,994,1
20231109,143700,33438075,989,990,990,989,243
20231109,143600,33197747,994,994,994,994,0
20231109,143500,33197747,994,994,994,994,0
20231109,143400,33197747,994,994,994,994,0
20231109,143300,33197747,994,994,994,994,0
20231109,143200,33197747,994,994,994,994,0
20231109,143100,33197747,994,994,994,994,0
20231109,143000,33197747,994,994,994,994,0
20231109,142900,33197747,994,994,994,994,0
20231109,142800,33197747,994,994,994,994,0
20231109,142700,33197747,994,994,994,994,0
20231109,142600,33197747,994,994,994,994,0
20231109,142500,33197747,994,994,994,994,0
20231109,142400,33197747,994,994,994,994,0
20231109,142300,33197747,994,994,994,994,0
20231109,142200,33197747,994,994,994,994,0
20231109,142100,33197747,994,994,994,994,0
20231109,142000,33197747,994,994,994,994,0
20231109,141900,33197747,994,994,994,994,0
20231109,141800,33197747,994,994,994,994,0
20231109,141700,33197747,994,994,994,994,0
20231109,141600,33197747,994,994,994,994,0
20231109,141500,33197747,994,994,994,994,0
20231109,141400,33197747,994,994,994,994,0
20231109,141300,33197747,994,994,994,994,0
20231109,141200,33197747,994,994,994,994,0
20231109,141100,33197747,994,994,994,994,0
20231109,141000,33197747,994,994,994,994,0
20231109,140900,33197747,994,994,994,994,0
20231109,140800,33197747,994,994,994,994,0
20231109,140700,33197747,994,994,994,994,0
20231109,140600,33197747,994,994,994,994,0
20231109,140500,33197747,994,994,994,994,0
20231109,140400,33197747,994,994,994,994,0
20231109,140300,33197747,994,994,994,994,0
20231109,140200,33197747,994,994,994,994,0
20231109,140100,33197747,994,994,994,994,0
20231109,140000,33197747,994,994,994,994,0
20231109,135900,33197747,994,994,994,994,0
20231109,135800,33197747,994,994,994,994,0
20231109,135700,33197747,994,994,994,994,0
20231109,135600,33197747,994,994,994,994,0
20231109,135500,33197747,994,994,994,994,0
20231109,135400,33197747,994,994,994,994,0
20231109,135300,33197747,994,994,994,994,0
20231109,135200,33197747,994,994,994,994,0
20231109,135100,33197747,994,994,994,994,0
20231109,135000,33197747,994,994,994,994,10
20231109,134900,33187807,994,994,994,994,0
20231109,134800,33187807,994,994,994,994,5
20231109,134700,33182837,994,994,994,994,2
20231109,134600,33180849,994,994,994,994,0
20231109,134500,33180849,994,994,994,994,0
20231109,134400,33180849,994,994,994,994,0
20231109,134300,33180849,994,994,994,994,0
20231109,134200,33180849,994,994,994,994,0
20231109,134100,33180849,994,994,994,994,1000
20231109,134000,32186849,994,994,994,994,1000
20231109,133900,31192849,994,994,994,994,0
20231109,133800,31192849,994,994,994,994,8
20231109,133700,31184897,994,994,994,994,40
20231109,133600,31145137,994,994,994,994,0
20231109,133500,31145137,994,994,994,994,0
20231109,133400,31145137,994,994,994,994,0
20231109,133300,31145137,994,994,994,994,550
20231109,133200,30598437,994,994,994,994,0
20231109,133100,30598437,994,994,994,994,0
20231109,133000,30598437,994,994,994,994,0
20231109,132900,30598437,994,994,994,994,1450
20231109,132800,29157137,994,994,994,994,50
20231109,132700,29107437,994,994,994,994,50
20231109,132600,29057737,994,994,994,994,0
20231109,132500,29057737,994,994,994,994,0
20231109,132400,29057737,994,994,994,994,0
20231109,132300,29057737,994,994,994,994,0
20231109,132200,29057737,994,994,994,994,0
20231109,132100,29057737,994,994,994,994,0
20231109,132000,29057737,994,994,994,994,0
20231109,131900,29057737,994,994,994,994,0
20231109,131800,29057737,994,994,994,994,0
20231109,131700,29057737,994,994,994,994,6
20231109,131600,29051773,994,994,994,994,0
20231109,131500,29051773,994,994,994,994,0
20231109,131400,29051773,994,994,994,994,0
20231109,131300,29051773,994,994,994,994,0
20231109,131200,29051773,994,994,994,994,0
20231109,131100,29051773,994,994,994,994,0
20231109,131000,29051773,994,994,994,994,0
20231109,130900,29051773,994,994,994,994,5
20231109,130800,29046803,994,994,994,994,0
20231109,130700,29046803,994,994,994,994,0
20231109,130600,29046803,994,994,994,994,0
20231109,130500,29046803,994,994,994,994,0
20231109,130400,29046803,994,994,994,994,0
20231109,130300,29046803,994,994,994,994,0
20231109,130200,29046803,994,994,994,994,0
20231109,130100,29046803,994,994,994,994,0
20231109,130000,29046803,994,994,994,994,0
20231109,125900,29046803,994,994,994,994,0
20231109,125800,29046803,994,994,994,994,0
20231109,125700,29046803,994,994,994,994,0
20231109,125600,29046803,994,994,994,994,0
20231109,125500,29046803,994,994,994,994,0
20231109,125400,29046803,994,994,994,994,0
20231109,125300,29046803,994,994,994,994,2
20231109,125200,29044815,987,987,987,987,0
20231109,125100,29044815,987,987,987,987,0
20231109,125000,29044815,987,987,987,987,0
20231109,124900,29044815,987,987,987,987,0
20231109,124800,29044815,987,987,987,987,0
20231109,124700,29044815,987,987,987,987,0
20231109,124600,29044815,987,987,987,987,0
20231109,124500,29044815,987,987,987,987,0
20231109,124400,29044815,987,987,987,987,200
20231109,124300,28847415,987,987,987,987,0
20231109,124200,28847415,987,987,987,987,0
20231109,124100,28847415,987,987,987,987,33
20231109,124000,28814844,994,994,994,994,20
20231109,123900,28794964,994,994,994,994,0
20231109,123800,28794964,994,994,994,994,0
20231109,123700,28794964,994,994,994,994,0
20231109,123600,28794964,994,994,994,994,0
20231109,123500,28794964,994,994,994,994,0
20231109,123400,28794964,994,994,994,994,1
20231109,123300,28793970,994,994,994,994,0
20231109,123200,28793970,994,994,994,994,0
20231109,123100,28793970,994,994,994,994,0
20231109,123000,28793970,994,994,994,994,0
20231109,122900,28793970,994,994,994,994,0
20231109,122800,28793970,994,994,994,994,0
20231109,122700,28793970,994,994,994,994,0
20231109,122600,28793970,994,994,994,994,0
20231109,122500,28793970,994,994,994,994,11
20231109,122400,28783036,994,994,994,994,0
20231109,122300,28783036,994,994,994,994,0
20231109,122200,28783036,994,994,994,994,0
20231109,122100,28783036,994,994,994,994,0
20231109,122000,28783036,994,994,994,994,0
20231109,121900,28783036,994,994,994,987,204
20231109,121800,28581529,989,989,989,989,309
20231109,121700,28275928,989,989,989,989,0
20231109,121600,28275928,989,989,989,989,0
20231109,121500,28275928,989,989,989,989,0
20231109,121400,28275928,989,989,989,989,0
20231109,121300,28275928,989,989,989,989,0
20231109,121200,28275928,989,989,989,989,0
20231109,121100,28275928,989,989,989,989,0
20231109,121000,28275928,989,990,990,989,3500
20231109,120900,24813925,991,991,991,991,0
20231109,120800,24813925,991,991,991,991,0
20231109,120700,24813925,991,991,991,991,0
20231109,120600,24813925,991,991,991,991,0
20231109,120500,24813925,991,991,991,991,0
20231109,120400,24813925,991,992,992,991,1555
20231109,120300,23271466,993,993,993,993,1101
20231109,120200,22178173,995,995,995,995,0
20231109,120100,22178173,995,995,995,995,0
20231109,120000,22178173,995,995,995,995,0
20231109,115900,22178173,995,995,995,995,0
20231109,115800,22178173,995,995,995,995,0
20231109,115700,22178173,995,995,995,995,7
20231109,115600,22171208,995,995,995,995,0
20231109,115500,22171208,995,995,995,995,0
20231109,115400,22171208,995,995,995,995,0
20231109,115300,22171208,995,995,995,995,0
20231109,115200,22171208,995,995,995,995,0
20231109,115100,22171208,995,995,995,995,0
20231109,115000,22171208,995,995,995,995,0
20231109,114900,22171208,995,995,995,995,0
20231109,114800,22171208,995,995,995,995,0
20231109,114700,22171208,995,995,995,995,0
20231109,114600,22171208,995,995,995,995,0
20231109,114500,22171208,995,995,995,995,0
20231109,114400,22171208,995,995,995,995,0
20231109,114300,22171208,995,995,995,995,0
20231109,114200,22171208,995,995,995,995,5
20231109,114100,22166233,995,995,995,995,0
20231109,114000,22166233,995,995,995,995,0
20231109,113900,22166233,995,995,995,995,0
20231109,113800,22166233,995,995,995,995,0
20231109,113700,22166233,995,995,995,995,0
20231109,113600,22166233,995,995,995,995,0
20231109,113500,22166233,995,995,995,995,0
20231109,113400,22166233,995,995,995,995,0
20231109,113300,22166233,995,995,995,995,0
20231109,113200,22166233,995,995,995,995,0
20231109,113100,22166233,995,995,995,995,0
20231109,113000,22166233,995,995,995,995,0
20231109,112900,22166233,995,995,995,995,0
20231109,112800,22166233,995,995,995,995,0
20231109,112700,22166233,995,993,995,992,2001
20231109,112600,20179937,995,995,995,995,0
20231109,112500,20179937,995,995,995,995,0
20231109,112400,20179937,995,995,995,995,0
20231109,112300,20179937,995,995,995,995,0
20231109,112200,20179937,995,995,995,995,0
20231109,112100,20179937,995,995,995,995,0
20231109,112000,20179937,995,995,995,995,0
20231109,111900,20179937,995,995,995,995,0
20231109,111800,20179937,995,995,995,995,0
20231109,111700,20179937,995,995,995,995,0
20231109,111600,20179937,995,995,995,995,500
20231109,111500,19682437,995,995,995,995,250
20231109,111400,19433687,995,995,995,995,250
20231109,111300,19184937,995,995,995,995,0
20231109,111200,19184937,995,995,995,995,0
20231109,111100,19184937,995,995,995,995,2
20231109,111000,19182947,994,994,994,994,0
20231109,110900,19182947,994,994,994,994,0
20231109,110800,19182947,994,994,994,994,174
20231109,110700,19009991,994,994,994,994,0
20231109,110600,19009991,994,994,994,994,0
20231109,110500,19009991,994,994,994,994,5
20231109,110400,19005021,994,994,994,994,1
20231109,110300,19004027,995,995,995,995,0
20231109,110200,19004027,995,995,995,995,0
20231109,110100,19004027,995,995,995,995,0
20231109,110000,19004027,995,995,995,995,0
20231109,105900,19004027,995,995,995,995,0
20231109,105800,19004027,995,995,995,995,0
20231109,105700,19004027,995,995,995,995,0
20231109,105600,19004027,995,995,995,995,0
20231109,105500,19004027,995,995,995,995,0
20231109,105400,19004027,995,995,995,995,0
20231109,105300,19004027,995,995,995,995,0
20231109,105200,19004027,995,995,995,995,0
20231109,105100,19004027,995,995,995,995,100
20231109,105000,18904527,995,995,995,995,0
20231109,104900,18904527,995,995,995,995,0
20231109,104800,18904527,995,995,995,995,0
20231109,104700,18904527,995,995,995,995,0
20231109,104600,18904527,995,995,995,995,0
20231109,104500,18904527,995,995,995,995,0
20231109,104400,18904527,995,995,995,995,0
20231109,104300,18904527,995,995,995,995,1
20231109,104200,18903532,995,995,995,995,0
20231109,104100,18903532,995,995,995,995,6
20231109,104000,18897562,995,995,995,995,0
20231109,103900,18897562,995,995,995,995,1
20231109,103800,18896567,995,995,995,995,0
20231109,103700,18896567,995,995,995,995,0
20231109,103600,18896567,995,995,995,995,0
20231109,103500,18896567,995,995,995,995,0
20231109,103400,18896567,995,995,995,995,0
20231109,103300,18896567,995,995,995,995,0
20231109,103200,18896567,995,995,995,995,1
20231109,103100,18895572,995,995,995,995,972
20231109,103000,17928432,995,995,995,995,0
20231109,102900,17928432,995,995,995,995,0
20231109,102800,17928432,995,995,995,995,0
20231109,102700,17928432,995,995,995,995,0
20231109,102600,17928432,995,993,995,993,909
20231109,102500,17024550,993,993,993,993,0
20231109,102400,17024550,993,993,993,993,0
20231109,102300,17024550,993,992,993,992,49
20231109,102200,16975941,990,990,990,990,50
20231109,102100,16926441,993,993,993,993,0
20231109,102000,16926441,993,993,993,993,0
20231109,101900,16926441,993,993,993,993,0
20231109,101800,16926441,993,993,993,993,0
20231109,101700,16926441,993,993,993,993,10
20231109,101600,16916511,993,993,993,993,0
20231109,101500,16916511,993,993,993,993,10
20231109,101400,16906581,993,993,993,993,0
20231109,101300,16906581,993,993,993,993,0
20231109,101200,16906581,993,993,993,993,0
20231109,101100,16906581,993,993,993,993,0
20231109,101000,16906581,993,993,993,993,0
20231109,100900,16906581,993,993,993,993,0
20231109,100800,16906581,993,993,993,993,0
20231109,100700,16906581,993,993,993,993,1
20231109,100600,16905588,994,994,994,994,0
20231109,100500,16905588,994,994,994,994,0
20231109,100400,16905588,994,994,994,994,0
20231109,100300,16905588,994,994,994,994,0
20231109,100200,16905588,994,994,994,994,0
20231109,100100,16905588,994,994,994,994,0
20231109,100000,16905588,994,994,994,994,0
20231109,095900,16905588,994,991,994,991,21
20231109,095800,16884774,994,994,994,994,0
20231109,095700,16884774,994,994,994,994,0
20231109,095600,16884774,994,994,994,994,0
20231109,095500,16884774,994,994,994,994,0
20231109,095400,16884774,994,994,994,994,0
20231109,095300,16884774,994,994,994,994,0
20231109,095200,16884774,994,994,994,994,50
20231109,095100,16835074,994,994,994,994,10
20231109,095000,16825134,995,995,995,995,0
20231109,094900,16825134,995,995,995,995,0
20231109,094800,16825134,995,995,995,995,0
20231109,094700,16825134,995,995,995,995,0
20231109,094600,16825134,995,995,995,995,0
20231109,094500,16825134,995,995,995,995,0
20231109,094400,16825134,995,995,995,995,0
20231109,094300,16825134,995,995,995,995,0
20231109,094200,16825134,995,995,995,995,0
20231109,094100,16825134,995,995,995,995,0
20231109,094000,16825134,995,995,995,995,0
20231109,093900,16825134,995,994,995,994,3218
20231109,093800,13623442,995,995,995,995,0
20231109,093700,13623442,995,995,995,995,0
20231109,093600,13623442,995,995,995,995,0
20231109,093500,13623442,995,995,995,995,0
20231109,093400,13623442,995,995,995,995,2
20231109,093300,13621452,995,995,995,995,1
20231109,093200,13620457,995,995,995,995,1
20231109,093100,13619462,995,995,995,995,184
20231109,093000,13436382,994,994,994,994,20
20231109,092900,13416502,994,994,994,994,0
20231109,092800,13416502,994,994,994,994,0
20231109,092700,13416502,994,994,994,994,0
20231109,092600,13416502,994,993,994,993,5001
20231109,092500,8448307,993,993,993,993,201
20231109,092400,8248714,994,994,994,994,0
20231109,092300,8248714,994,994,994,994,0
20231109,092200,8248714,994,994,994,994,26
20231109,092100,8222870,994,993,994,993,1075
20231109,092000,7154408,993,993,993,993,152
20231109,091900,7003472,994,994,996,994,5
20231109,091800,6998497,993,990,993,990,1500
20231109,091700,5511675,993,993,993,993,1
20231109,091600,5510682,981,992,994,981,3775
20231109,091500,1785658,994,994,994,994,282
20231109,091400,1505350,1001,1001,1001,1001,0
20231109,091300,1505350,1001,1001,1001,1001,0
20231109,091200,1505350,1001,1001,1001,1001,0
20231109,091100,1505350,1001,1001,1001,1001,1
20231109,091000,1504349,995,995,995,995,0
20231109,090900,1504349,995,996,996,995,552
20231109,090800,954760,1004,996,1004,996,301
20231109,090700,652564,1004,1004,1004,1004,0
20231109,090600,652564,1004,1004,1004,1004,0
20231109,090500,652564,1004,1004,1004,1004,3
20231109,090400,649552,1004,1004,1004,1004,8
20231109,090300,641520,1004,1004,1004,1004,0
20231109,090200,641520,1004,1001,1004,1001,319
20231109,090100,321641,1001,1001,1001,1001,1
20231109,090000,320640,1002,1002,1002,1002,320