KissMeData/101530/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,200600,2431180000,5180,5180,5180,5180,2436
20231108,200500,2431180000,5180,5180,5180,5180,0
20231108,200400,2431180000,5180,5180,5180,5180,0
20231108,200300,2431180000,5180,5180,5180,5180,0
20231108,200200,2431180000,5180,5180,5180,5180,0
20231108,200100,2431180000,5180,5180,5180,5180,0
20231108,200000,2431180000,5180,5180,5180,5180,0
20231108,195900,2431180000,5180,5180,5180,5180,0
20231108,195800,2431180000,5180,5180,5180,5180,0
20231108,195700,2431180000,5180,5180,5180,5180,0
20231108,195600,2431180000,5180,5180,5180,5180,0
20231108,195500,2431180000,5180,5180,5180,5180,0
20231108,195400,2431180000,5180,5180,5180,5180,0
20231108,195300,2431180000,5180,5180,5180,5180,0
20231108,195200,2431180000,5180,5180,5180,5180,0
20231108,195100,2431180000,5180,5180,5180,5180,0
20231108,195000,2431180000,5180,5180,5180,5180,0
20231108,194900,2431180000,5180,5180,5180,5180,0
20231108,194800,2431180000,5180,5180,5180,5180,0
20231108,194700,2431180000,5180,5180,5180,5180,0
20231108,194600,2431180000,5180,5180,5180,5180,0
20231108,194500,2431180000,5180,5180,5180,5180,0
20231108,194400,2431180000,5180,5180,5180,5180,0
20231108,194300,2431180000,5180,5180,5180,5180,0
20231108,194200,2431180000,5180,5180,5180,5180,0
20231108,194100,2431180000,5180,5180,5180,5180,0
20231108,194000,2431180000,5180,5180,5180,5180,0
20231108,193900,2431180000,5180,5180,5180,5180,0
20231108,193800,2431180000,5180,5180,5180,5180,0
20231108,193700,2431180000,5180,5180,5180,5180,0
20231108,193600,2431180000,5180,5180,5180,5180,2436
20231108,193500,2431180000,5180,5180,5180,5180,0
20231108,193400,2431180000,5180,5180,5180,5180,0
20231108,193300,2431180000,5180,5180,5180,5180,0
20231108,193200,2431180000,5180,5180,5180,5180,0
20231108,193100,2431180000,5180,5180,5180,5180,0
20231108,193000,2431180000,5180,5180,5180,5180,0
20231108,192900,2431180000,5180,5180,5180,5180,0
20231108,192800,2431180000,5180,5180,5180,5180,0
20231108,192700,2431180000,5180,5180,5180,5180,0
20231108,192600,2431180000,5180,5180,5180,5180,0
20231108,192500,2431180000,5180,5180,5180,5180,0
20231108,192400,2431180000,5180,5180,5180,5180,0
20231108,192300,2431180000,5180,5180,5180,5180,0
20231108,192200,2431180000,5180,5180,5180,5180,0
20231108,192100,2431180000,5180,5180,5180,5180,0
20231108,192000,2431180000,5180,5180,5180,5180,0
20231108,191900,2431180000,5180,5180,5180,5180,0
20231108,191800,2431180000,5180,5180,5180,5180,0
20231108,191700,2431180000,5180,5180,5180,5180,0
20231108,191600,2431180000,5180,5180,5180,5180,0
20231108,191500,2431180000,5180,5180,5180,5180,0
20231108,191400,2431180000,5180,5180,5180,5180,0
20231108,191300,2431180000,5180,5180,5180,5180,0
20231108,191200,2431180000,5180,5180,5180,5180,0
20231108,191100,2431180000,5180,5180,5180,5180,0
20231108,191000,2431180000,5180,5180,5180,5180,0
20231108,190900,2431180000,5180,5180,5180,5180,0
20231108,190800,2431180000,5180,5180,5180,5180,0
20231108,190700,2431180000,5180,5180,5180,5180,0
20231108,190600,2431180000,5180,5180,5180,5180,2436
20231108,190500,2431180000,5180,5180,5180,5180,0
20231108,190400,2431180000,5180,5180,5180,5180,0
20231108,190300,2431180000,5180,5180,5180,5180,0
20231108,190200,2431180000,5180,5180,5180,5180,0
20231108,190100,2431180000,5180,5180,5180,5180,0
20231108,190000,2431180000,5180,5180,5180,5180,0
20231108,185900,2431180000,5180,5180,5180,5180,0
20231108,185800,2431180000,5180,5180,5180,5180,0
20231108,185700,2431180000,5180,5180,5180,5180,0
20231108,185600,2431180000,5180,5180,5180,5180,0
20231108,185500,2431180000,5180,5180,5180,5180,0
20231108,185400,2431180000,5180,5180,5180,5180,0
20231108,185300,2431180000,5180,5180,5180,5180,0
20231108,185200,2431180000,5180,5180,5180,5180,0
20231108,185100,2431180000,5180,5180,5180,5180,0
20231108,185000,2431180000,5180,5180,5180,5180,0
20231108,184900,2431180000,5180,5180,5180,5180,0
20231108,184800,2431180000,5180,5180,5180,5180,0
20231108,184700,2431180000,5180,5180,5180,5180,0
20231108,184600,2431180000,5180,5180,5180,5180,0
20231108,184500,2431180000,5180,5180,5180,5180,0
20231108,184400,2431180000,5180,5180,5180,5180,0
20231108,184300,2431180000,5180,5180,5180,5180,0
20231108,184200,2431180000,5180,5180,5180,5180,0
20231108,184100,2431180000,5180,5180,5180,5180,0
20231108,184000,2431180000,5180,5180,5180,5180,0
20231108,183900,2431180000,5180,5180,5180,5180,0
20231108,183800,2431180000,5180,5180,5180,5180,0
20231108,183700,2431180000,5180,5180,5180,5180,0
20231108,183600,2431180000,5180,5180,5180,5180,2436
20231108,183500,2431180000,5180,5180,5180,5180,0
20231108,183400,2431180000,5180,5180,5180,5180,0
20231108,183300,2431180000,5180,5180,5180,5180,0
20231108,183200,2431180000,5180,5180,5180,5180,0
20231108,183100,2431180000,5180,5180,5180,5180,0
20231108,183000,2431180000,5180,5180,5180,5180,0
20231108,182900,2431180000,5180,5180,5180,5180,0
20231108,182800,2431180000,5180,5180,5180,5180,0
20231108,182700,2431180000,5180,5180,5180,5180,0
20231108,182600,2431180000,5180,5180,5180,5180,0
20231108,182500,2431180000,5180,5180,5180,5180,0
20231108,182400,2431180000,5180,5180,5180,5180,0
20231108,182300,2431180000,5180,5180,5180,5180,0
20231108,182200,2431180000,5180,5180,5180,5180,0
20231108,182100,2431180000,5180,5180,5180,5180,0
20231108,182000,2431180000,5180,5180,5180,5180,0
20231108,181900,2431180000,5180,5180,5180,5180,0
20231108,181800,2431180000,5180,5180,5180,5180,0
20231108,181700,2431180000,5180,5180,5180,5180,0
20231108,181600,2431180000,5180,5180,5180,5180,0
20231108,181500,2431180000,5180,5180,5180,5180,0
20231108,181400,2431180000,5180,5180,5180,5180,0
20231108,181300,2431180000,5180,5180,5180,5180,0
20231108,181200,2431180000,5180,5180,5180,5180,0
20231108,181100,2431180000,5180,5180,5180,5180,0
20231108,181000,2431180000,5180,5180,5180,5180,0
20231108,180900,2431180000,5180,5180,5180,5180,0
20231108,180800,2431180000,5180,5180,5180,5180,0
20231108,180700,2431180000,5180,5180,5180,5180,0
20231108,180600,2431180000,5180,5180,5180,5180,2436
20231108,180500,2431180000,5180,5180,5180,5180,0
20231108,180400,2431180000,5180,5180,5180,5180,0
20231108,180300,2431180000,5180,5180,5180,5180,0
20231108,180200,2431180000,5180,5180,5180,5180,0
20231108,180100,2431180000,5180,5180,5180,5180,0
20231108,180000,2431180000,5180,5180,5180,5180,0
20231108,175900,2431180000,5180,5180,5180,5180,0
20231108,175800,2431180000,5180,5180,5180,5180,0
20231108,175700,2431180000,5180,5180,5180,5180,0
20231108,175600,2431180000,5180,5180,5180,5180,0
20231108,175500,2431180000,5180,5180,5180,5180,0
20231108,175400,2431180000,5180,5180,5180,5180,0
20231108,175300,2431180000,5180,5180,5180,5180,0
20231108,175200,2431180000,5180,5180,5180,5180,0
20231108,175100,2431180000,5180,5180,5180,5180,0
20231108,175000,2431180000,5180,5180,5180,5180,0
20231108,174900,2431180000,5180,5180,5180,5180,0
20231108,174800,2431180000,5180,5180,5180,5180,0
20231108,174700,2431180000,5180,5180,5180,5180,0
20231108,174600,2431180000,5180,5180,5180,5180,0
20231108,174500,2431180000,5180,5180,5180,5180,0
20231108,174400,2431180000,5180,5180,5180,5180,0
20231108,174300,2431180000,5180,5180,5180,5180,0
20231108,174200,2431180000,5180,5180,5180,5180,0
20231108,174100,2431180000,5180,5180,5180,5180,0
20231108,174000,2431180000,5180,5180,5180,5180,0
20231108,173900,2431180000,5180,5180,5180,5180,0
20231108,173800,2431180000,5180,5180,5180,5180,0
20231108,173700,2431180000,5180,5180,5180,5180,0
20231108,173600,2431180000,5180,5180,5180,5180,2436
20231108,173500,2431180000,5180,5180,5180,5180,0
20231108,173400,2431180000,5180,5180,5180,5180,0
20231108,173300,2431180000,5180,5180,5180,5180,0
20231108,173200,2431180000,5180,5180,5180,5180,0
20231108,173100,2431180000,5180,5180,5180,5180,0
20231108,173000,2431180000,5180,5180,5180,5180,0
20231108,172900,2431180000,5180,5180,5180,5180,0
20231108,172800,2431180000,5180,5180,5180,5180,0
20231108,172700,2431180000,5180,5180,5180,5180,0
20231108,172600,2431180000,5180,5180,5180,5180,0
20231108,172500,2431180000,5180,5180,5180,5180,0
20231108,172400,2431180000,5180,5180,5180,5180,0
20231108,172300,2431180000,5180,5180,5180,5180,0
20231108,172200,2431180000,5180,5180,5180,5180,0
20231108,172100,2431180000,5180,5180,5180,5180,0
20231108,172000,2431180000,5180,5180,5180,5180,0
20231108,171900,2431180000,5180,5180,5180,5180,0
20231108,171800,2431180000,5180,5180,5180,5180,0
20231108,171700,2431180000,5180,5180,5180,5180,0
20231108,171600,2431180000,5180,5180,5180,5180,0
20231108,171500,2431180000,5180,5180,5180,5180,0
20231108,171400,2431180000,5180,5180,5180,5180,0
20231108,171300,2431180000,5180,5180,5180,5180,0
20231108,171200,2431180000,5180,5180,5180,5180,0
20231108,171100,2431180000,5180,5180,5180,5180,0
20231108,171000,2431180000,5180,5180,5180,5180,0
20231108,170900,2431180000,5180,5180,5180,5180,0
20231108,170800,2431180000,5180,5180,5180,5180,0
20231108,170700,2431180000,5180,5180,5180,5180,0
20231108,170600,2431180000,5180,5180,5180,5180,2436
20231108,170500,2431180000,5180,5180,5180,5180,0
20231108,170400,2431180000,5180,5180,5180,5180,0
20231108,170300,2431180000,5180,5180,5180,5180,0
20231108,170200,2431180000,5180,5180,5180,5180,0
20231108,170100,2431180000,5180,5180,5180,5180,0
20231108,170000,2431180000,5180,5180,5180,5180,0
20231108,165900,2431180000,5180,5180,5180,5180,0
20231108,165800,2431180000,5180,5180,5180,5180,0
20231108,165700,2431180000,5180,5180,5180,5180,0
20231108,165600,2431180000,5180,5180,5180,5180,0
20231108,165500,2431180000,5180,5180,5180,5180,0
20231108,165400,2431180000,5180,5180,5180,5180,0
20231108,165300,2431180000,5180,5180,5180,5180,0
20231108,165200,2431180000,5180,5180,5180,5180,0
20231108,165100,2431180000,5180,5180,5180,5180,0
20231108,165000,2431180000,5180,5180,5180,5180,0
20231108,164900,2431180000,5180,5180,5180,5180,0
20231108,164800,2431180000,5180,5180,5180,5180,0
20231108,164700,2431180000,5180,5180,5180,5180,0
20231108,164600,2431180000,5180,5180,5180,5180,0
20231108,164500,2431180000,5180,5180,5180,5180,0
20231108,164400,2431180000,5180,5180,5180,5180,0
20231108,164300,2431180000,5180,5180,5180,5180,0
20231108,164200,2431180000,5180,5180,5180,5180,0
20231108,164100,2431180000,5180,5180,5180,5180,0
20231108,164000,2431180000,5180,5180,5180,5180,0
20231108,163900,2431180000,5180,5180,5180,5180,0
20231108,163800,2431180000,5180,5180,5180,5180,0
20231108,163700,2431180000,5180,5180,5180,5180,0
20231108,163600,2431180000,5180,5180,5180,5180,2436
20231108,163500,2431180000,5180,5180,5180,5180,0
20231108,163400,2431180000,5180,5180,5180,5180,0
20231108,163300,2431180000,5180,5180,5180,5180,0
20231108,163200,2431180000,5180,5180,5180,5180,0
20231108,163100,2431180000,5180,5180,5180,5180,0
20231108,163000,2431180000,5180,5180,5180,5180,0
20231108,162900,2431180000,5180,5180,5180,5180,0
20231108,162800,2431180000,5180,5180,5180,5180,0
20231108,162700,2431180000,5180,5180,5180,5180,0
20231108,162600,2431180000,5180,5180,5180,5180,0
20231108,162500,2431180000,5180,5180,5180,5180,0
20231108,162400,2431180000,5180,5180,5180,5180,0
20231108,162300,2431180000,5180,5180,5180,5180,0
20231108,162200,2431180000,5180,5180,5180,5180,0
20231108,162100,2431180000,5180,5180,5180,5180,0
20231108,162000,2431180000,5180,5180,5180,5180,0
20231108,161900,2431180000,5180,5180,5180,5180,0
20231108,161800,2431180000,5180,5180,5180,5180,0
20231108,161700,2431180000,5180,5180,5180,5180,0
20231108,161600,2431180000,5180,5180,5180,5180,0
20231108,161500,2431180000,5180,5180,5180,5180,0
20231108,161400,2431180000,5180,5180,5180,5180,0
20231108,161300,2431180000,5180,5180,5180,5180,0
20231108,161200,2431180000,5180,5180,5180,5180,0
20231108,161100,2431180000,5180,5180,5180,5180,0
20231108,161000,2431180000,5180,5180,5180,5180,0
20231108,160900,2431180000,5180,5180,5180,5180,0
20231108,160800,2431180000,5180,5180,5180,5180,0
20231108,160700,2431180000,5180,5180,5180,5180,0
20231108,160600,2431180000,5180,5180,5180,5180,2436
20231108,160500,2431180000,5180,5180,5180,5180,0
20231108,160400,2431180000,5180,5180,5180,5180,0
20231108,160300,2431180000,5180,5180,5180,5180,0
20231108,160200,2431180000,5180,5180,5180,5180,0
20231108,160100,2431180000,5180,5180,5180,5180,0
20231108,160000,2431180000,5180,5180,5180,5180,0
20231108,155900,2431180000,5180,5180,5180,5180,0
20231108,155800,2431180000,5180,5180,5180,5180,0
20231108,155700,2431180000,5180,5180,5180,5180,0
20231108,155600,2431180000,5180,5180,5180,5180,0
20231108,155500,2431180000,5180,5180,5180,5180,0
20231108,155400,2431180000,5180,5180,5180,5180,0
20231108,155300,2431180000,5180,5180,5180,5180,0
20231108,155200,2431180000,5180,5180,5180,5180,0
20231108,155100,2431180000,5180,5180,5180,5180,0
20231108,155000,2431180000,5180,5180,5180,5180,0
20231108,154900,2431180000,5180,5180,5180,5180,0
20231108,154800,2431180000,5180,5180,5180,5180,0
20231108,154700,2431180000,5180,5180,5180,5180,0
20231108,154600,2431180000,5180,5180,5180,5180,0
20231108,154500,2431180000,5180,5180,5180,5180,0
20231108,154400,2431180000,5180,5180,5180,5180,0
20231108,154300,2431180000,5180,5180,5180,5180,0
20231108,154200,2431180000,5180,5180,5180,5180,0
20231108,154100,2431180000,5180,5180,5180,5180,0
20231108,154000,2431180000,5180,5180,5180,5180,0
20231108,153900,2431180000,5180,5180,5180,5180,0
20231108,153800,2431180000,5180,5180,5180,5180,0
20231108,153700,2431180000,5180,5180,5180,5180,0
20231108,153600,2431180000,5180,5180,5180,5180,2436
20231108,153500,2431180000,5180,5180,5180,5180,0
20231108,153400,2431180000,5180,5180,5180,5180,0
20231108,153300,2431180000,5180,5180,5180,5180,0
20231108,153200,2431180000,5180,5180,5180,5180,0
20231108,153100,2431180000,5180,5180,5180,5180,0
20231108,153000,2431180000,5180,5180,5180,5180,2436
20231108,152900,2418561520,5140,5140,5140,5140,0
20231108,152800,2418561520,5140,5140,5140,5140,0
20231108,152700,2418561520,5140,5140,5140,5140,0
20231108,152600,2418561520,5140,5140,5140,5140,0
20231108,152500,2418561520,5140,5140,5140,5140,0
20231108,152400,2418561520,5140,5140,5140,5140,0
20231108,152300,2418561520,5140,5140,5140,5140,0
20231108,152200,2418561520,5140,5140,5140,5140,0
20231108,152100,2418561520,5140,5140,5140,5140,0
20231108,152000,2418561520,5140,5140,5140,5140,0
20231108,151900,2418561520,5140,5120,5140,5120,85
20231108,151800,2418125690,5130,5130,5130,5130,15
20231108,151700,2418048740,5130,5130,5130,5130,56
20231108,151600,2417761460,5140,5140,5140,5140,4
20231108,151500,2417740900,5140,5130,5140,5130,2
20231108,151400,2417730630,5140,5140,5140,5140,0
20231108,151300,2417730630,5140,5140,5140,5140,1
20231108,151200,2417725490,5130,5130,5130,5130,0
20231108,151100,2417725490,5130,5120,5130,5120,25
20231108,151000,2417597440,5120,5140,5140,5120,11
20231108,150900,2417541060,5140,5140,5140,5140,884
20231108,150800,2412997300,5140,5140,5140,5140,170
20231108,150700,2412123500,5120,5130,5130,5120,2
20231108,150600,2412113250,5140,5140,5140,5140,0
20231108,150500,2412113250,5140,5140,5140,5140,2
20231108,150400,2412102970,5140,5140,5140,5140,0
20231108,150300,2412102970,5140,5140,5140,5140,390
20231108,150200,2410098370,5140,5140,5140,5140,4
20231108,150100,2410077810,5140,5120,5140,5120,201
20231108,150000,2409048670,5120,5120,5120,5120,0
20231108,145900,2409048670,5120,5120,5120,5120,317
20231108,145800,2407425630,5130,5130,5130,5120,773
20231108,145700,2403461430,5140,5140,5140,5140,7
20231108,145600,2403425450,5140,5140,5140,5140,0
20231108,145500,2403425450,5140,5140,5140,5140,54
20231108,145400,2403147890,5130,5140,5140,5130,60
20231108,145300,2402840060,5130,5130,5130,5130,252
20231108,145200,2401547300,5130,5130,5130,5130,50
20231108,145100,2401290800,5140,5140,5140,5140,27
20231108,145000,2401152020,5140,5140,5140,5140,0
20231108,144900,2401152020,5140,5130,5140,5130,4
20231108,144800,2401131490,5140,5140,5140,5140,0
20231108,144700,2401131490,5140,5140,5140,5140,2
20231108,144600,2401121210,5130,5130,5130,5130,0
20231108,144500,2401121210,5130,5130,5130,5130,0
20231108,144400,2401121210,5130,5130,5130,5130,2
20231108,144300,2401110950,5120,5120,5120,5120,0
20231108,144200,2401110950,5120,5130,5130,5120,557
20231108,144100,2398257930,5140,5140,5140,5140,26
20231108,144000,2398124290,5140,5130,5140,5120,705
20231108,143900,2394508080,5130,5140,5140,5130,1152
20231108,143800,2388594600,5140,5140,5140,5140,2
20231108,143700,2388584320,5140,5140,5140,5140,0
20231108,143600,2388584320,5140,5150,5150,5140,300
20231108,143500,2387042130,5150,5150,5150,5150,605
20231108,143400,2383926380,5140,5140,5140,5140,0
20231108,143300,2383926380,5140,5140,5140,5140,0
20231108,143200,2383926380,5140,5140,5140,5140,360
20231108,143100,2382075980,5140,5140,5140,5140,25
20231108,143000,2381947480,5140,5140,5140,5140,0
20231108,142900,2381947480,5140,5140,5140,5140,58
20231108,142800,2381649360,5140,5140,5140,5140,0
20231108,142700,2381649360,5140,5140,5140,5140,0
20231108,142600,2381649360,5140,5140,5140,5140,340
20231108,142500,2379901760,5140,5150,5150,5140,2787
20231108,142400,2365564760,5150,5150,5150,5150,450
20231108,142300,2363247260,5160,5160,5160,5160,33
20231108,142200,2363076980,5160,5160,5160,5160,1000
20231108,142100,2357916980,5170,5170,5170,5170,63
20231108,142000,2357591270,5170,5180,5180,5170,731
20231108,141900,2353811990,5170,5170,5170,5170,0
20231108,141800,2353811990,5170,5170,5170,5170,12
20231108,141700,2353749950,5170,5170,5170,5170,0
20231108,141600,2353749950,5170,5170,5170,5170,0
20231108,141500,2353749950,5170,5170,5170,5170,0
20231108,141400,2353749950,5170,5170,5170,5170,289
20231108,141300,2352255820,5170,5170,5170,5170,271
20231108,141200,2350854750,5180,5180,5180,5180,10
20231108,141100,2350802950,5180,5180,5180,5180,0
20231108,141000,2350802950,5180,5180,5180,5180,0
20231108,140900,2350802950,5180,5180,5180,5180,1
20231108,140800,2350797770,5170,5170,5170,5170,0
20231108,140700,2350797770,5170,5170,5170,5170,30
20231108,140600,2350642670,5170,5180,5180,5170,145
20231108,140500,2349892520,5180,5180,5180,5180,42
20231108,140400,2349674960,5190,5190,5190,5190,100
20231108,140300,2349155960,5170,5170,5170,5170,0
20231108,140200,2349155960,5170,5180,5180,5170,150
20231108,140100,2348378990,5190,5190,5190,5190,166
20231108,140000,2347517450,5190,5190,5190,5190,0
20231108,135900,2347517450,5190,5190,5190,5190,0
20231108,135800,2347517450,5190,5190,5190,5190,174
20231108,135700,2346614390,5200,5200,5200,5200,0
20231108,135600,2346614390,5200,5200,5200,5200,0
20231108,135500,2346614390,5200,5200,5200,5200,0
20231108,135400,2346614390,5200,5200,5200,5200,0
20231108,135300,2346614390,5200,5190,5200,5190,566
20231108,135200,2343676840,5190,5190,5190,5190,280
20231108,135100,2342223640,5190,5190,5190,5190,155
20231108,135000,2341419190,5200,5200,5200,5200,0
20231108,134900,2341419190,5200,5200,5200,5200,2
20231108,134800,2341408790,5200,5200,5200,5200,0
20231108,134700,2341408790,5200,5200,5200,5200,5
20231108,134600,2341382790,5200,5200,5200,5200,8
20231108,134500,2341341190,5200,5200,5200,5200,0
20231108,134400,2341341190,5200,5200,5200,5200,0
20231108,134300,2341341190,5200,5200,5200,5200,0
20231108,134200,2341341190,5200,5200,5200,5200,0
20231108,134100,2341341190,5200,5200,5200,5200,0
20231108,134000,2341341190,5200,5200,5200,5200,0
20231108,133900,2341341190,5200,5200,5210,5200,1114
20231108,133800,2335541360,5200,5190,5200,5190,2382
20231108,133700,2323169730,5180,5180,5180,5180,65
20231108,133600,2322833030,5190,5190,5190,5190,0
20231108,133500,2322833030,5190,5190,5190,5190,0
20231108,133400,2322833030,5190,5190,5190,5190,14
20231108,133300,2322760370,5180,5180,5180,5180,0
20231108,133200,2322760370,5180,5180,5180,5180,490
20231108,133100,2320222170,5180,5180,5180,5180,0
20231108,133000,2320222170,5180,5180,5180,5180,0
20231108,132900,2320222170,5180,5180,5180,5180,0
20231108,132800,2320222170,5180,5180,5180,5180,400
20231108,132700,2318150170,5190,5190,5190,5190,60
20231108,132600,2317838770,5180,5180,5180,5180,0
20231108,132500,2317838770,5180,5190,5190,5180,104
20231108,132400,2317299520,5180,5180,5180,5180,0
20231108,132300,2317299520,5180,5180,5180,5180,0
20231108,132200,2317299520,5180,5180,5180,5180,0
20231108,132100,2317299520,5180,5180,5180,5180,5
20231108,132000,2317273620,5180,5180,5180,5180,0
20231108,131900,2317273620,5180,5180,5180,5180,0
20231108,131800,2317273620,5180,5180,5180,5180,50
20231108,131700,2317014620,5180,5170,5180,5170,826
20231108,131600,2312736630,5180,5180,5180,5180,32
20231108,131500,2312570870,5180,5180,5180,5180,2
20231108,131400,2312560510,5180,5180,5180,5180,391
20231108,131300,2310535130,5190,5190,5190,5190,1
20231108,131200,2310529940,5170,5170,5170,5170,0
20231108,131100,2310529940,5170,5170,5170,5170,306
20231108,131000,2308947920,5190,5180,5190,5180,65
20231108,130900,2308610620,5170,5170,5170,5170,174
20231108,130800,2307711040,5160,5170,5170,5150,3862
20231108,130700,2287777690,5170,5200,5200,5170,5198
20231108,130600,2260855390,5200,5200,5200,5200,0
20231108,130500,2260855390,5200,5200,5200,5200,1
20231108,130400,2260850190,5200,5200,5200,5200,36
20231108,130300,2260662990,5220,5220,5220,5220,4
20231108,130200,2260642110,5220,5220,5220,5220,5
20231108,130100,2260616010,5220,5220,5220,5220,0
20231108,130000,2260616010,5220,5220,5220,5220,4
20231108,125900,2260595130,5200,5220,5220,5200,489
20231108,125800,2258051810,5220,5220,5220,5200,176
20231108,125700,2257136490,5230,5230,5230,5230,2
20231108,125600,2257126030,5230,5220,5230,5220,8
20231108,125500,2257084200,5220,5210,5220,5210,737
20231108,125400,2253244420,5210,5210,5210,5210,374
20231108,125300,2251295880,5210,5210,5210,5200,562
20231108,125200,2248371570,5210,5210,5210,5210,345
20231108,125100,2246574120,5220,5230,5230,5220,4
20231108,125000,2246553210,5230,5230,5230,5230,0
20231108,124900,2246553210,5230,5230,5230,5230,0
20231108,124800,2246553210,5230,5230,5230,5230,2
20231108,124700,2246542750,5210,5230,5230,5210,381
20231108,124600,2244556130,5220,5220,5220,5220,0
20231108,124500,2244556130,5220,5220,5220,5220,44
20231108,124400,2244326450,5210,5230,5230,5210,371
20231108,124300,2242392050,5220,5220,5220,5220,0
20231108,124200,2242392050,5220,5220,5220,5220,31
20231108,124100,2242230230,5210,5220,5220,5210,442
20231108,124000,2239927250,5220,5220,5220,5220,0
20231108,123900,2239927250,5220,5220,5220,5220,0
20231108,123800,2239927250,5220,5220,5220,5220,0
20231108,123700,2239927250,5220,5240,5240,5220,1102
20231108,123600,2234165590,5250,5250,5250,5250,81
20231108,123500,2233740340,5250,5250,5250,5250,13
20231108,123400,2233672090,5250,5250,5250,5250,80
20231108,123300,2233252090,5250,5250,5250,5250,0
20231108,123200,2233252090,5250,5250,5250,5250,191
20231108,123100,2232249340,5240,5240,5240,5240,80
20231108,123000,2231830140,5240,5240,5240,5240,292
20231108,122900,2230300060,5240,5250,5250,5240,11
20231108,122800,2230242320,5240,5240,5240,5240,384
20231108,122700,2228230160,5240,5240,5240,5240,101
20231108,122600,2227700920,5240,5240,5240,5240,0
20231108,122500,2227700920,5240,5240,5240,5240,7
20231108,122400,2227664240,5240,5240,5240,5240,101
20231108,122300,2227135000,5240,5240,5240,5240,33
20231108,122200,2226962080,5220,5230,5230,5210,787
20231108,122100,2222861510,5240,5250,5250,5240,15
20231108,122000,2222782900,5240,5240,5250,5240,558
20231108,121900,2219858490,5240,5240,5240,5240,345
20231108,121800,2218050690,5240,5240,5240,5240,8
20231108,121700,2218008770,5240,5240,5240,5240,0
20231108,121600,2218008770,5240,5240,5240,5240,25
20231108,121500,2217877770,5240,5240,5260,5240,507
20231108,121400,2215218320,5240,5240,5240,5240,110
20231108,121300,2214641920,5240,5230,5240,5230,1347
20231108,121200,2207590600,5220,5220,5220,5220,150
20231108,121100,2206807600,5210,5220,5220,5210,116
20231108,121000,2206202150,5220,5220,5220,5220,114
20231108,120900,2205607070,5220,5210,5220,5210,325
20231108,120800,2203911240,5210,5210,5210,5210,148
20231108,120700,2203140160,5210,5210,5220,5200,249
20231108,120600,2201841000,5210,5210,5210,5200,1207
20231108,120500,2195564390,5210,5220,5220,5210,184
20231108,120400,2194605740,5210,5210,5220,5200,756
20231108,120300,2190674160,5210,5210,5220,5200,1479
20231108,120200,2182968630,5210,5210,5210,5210,548
20231108,120100,2180113550,5210,5210,5210,5200,786
20231108,120000,2176023220,5210,5210,5210,5210,240
20231108,115900,2174772820,5210,5210,5220,5200,829
20231108,115800,2170457380,5210,5210,5210,5200,1030
20231108,115700,2165096240,5210,5220,5220,5200,608
20231108,115600,2161927010,5220,5230,5250,5210,2281
20231108,115500,2150035390,5230,5230,5240,5220,276
20231108,115400,2148594170,5220,5250,5250,5210,1901
20231108,115300,2138667550,5260,5260,5260,5260,10
20231108,115200,2138614950,5250,5260,5260,5250,14
20231108,115100,2138541410,5250,5260,5260,5230,899
20231108,115000,2133830340,5260,5260,5260,5260,39
20231108,114900,2133625200,5250,5260,5270,5250,57
20231108,114800,2133325120,5260,5260,5260,5260,621
20231108,114700,2130058660,5250,5250,5250,5240,495
20231108,114600,2127459950,5240,5230,5250,5230,126
20231108,114500,2126800060,5230,5220,5250,5220,155
20231108,114400,2125988620,5220,5230,5230,5220,1012
20231108,114300,2120703520,5230,5230,5240,5220,400
20231108,114200,2118608180,5230,5230,5240,5220,91
20231108,114100,2118133030,5220,5210,5280,5210,3470
20231108,114000,2099943820,5210,5220,5220,5200,3583
20231108,113900,2081277650,5220,5240,5240,5220,1216
20231108,113800,2074915140,5240,5250,5250,5240,240
20231108,113700,2073656790,5250,5240,5260,5230,801
20231108,113600,2069453660,5240,5230,5240,5230,401
20231108,113500,2067352960,5230,5240,5250,5220,1967
20231108,113400,2057064930,5250,5250,5260,5240,998
20231108,113300,2051824880,5250,5230,5260,5230,1469
20231108,113200,2044127620,5220,5220,5250,5220,2274
20231108,113100,2032247660,5220,5270,5270,5220,4105
20231108,113000,2010757410,5260,5260,5290,5250,2362
20231108,112900,1998321110,5250,5280,5310,5220,7031
20231108,112800,1961394510,5280,5280,5300,5250,4798
20231108,112700,1936111070,5300,5360,5390,5270,10904
20231108,112600,1878106280,5360,5390,5400,5350,4370
20231108,112500,1854592960,5390,5470,5480,5360,11379
20231108,112400,1792862470,5470,5380,5530,5370,9984
20231108,112300,1738555290,5380,5410,5420,5310,13864
20231108,112200,1664408870,5420,5630,5730,5370,35709
20231108,112100,1465691700,5640,5960,5990,5630,53328
20231108,112000,1155488050,5950,5720,5980,5710,73955
20231108,111900,718949840,5770,5710,5880,5680,71102
20231108,111800,308330550,5710,5710,5710,5710,0
20231108,111700,308330550,5710,5710,5710,5710,0
20231108,111600,308330550,5710,5540,5710,5540,23088
20231108,111500,177036790,5630,5420,5700,5410,10824
20231108,111400,116313000,5420,5260,5700,5260,17896
20231108,111300,16938940,5270,5270,5270,5270,0
20231108,111200,16938940,5270,5270,5270,5270,0
20231108,111100,16938940,5270,5270,5270,5270,1
20231108,111000,16933670,5250,5250,5250,5250,40
20231108,110900,16723670,5250,5250,5250,5250,100
20231108,110800,16198670,5250,5250,5250,5250,0
20231108,110700,16198670,5250,5250,5250,5250,90
20231108,110600,15726170,5270,5270,5270,5270,0
20231108,110500,15726170,5270,5270,5270,5270,0
20231108,110400,15726170,5270,5270,5270,5270,0
20231108,110300,15726170,5270,5260,5270,5260,50
20231108,110200,15462910,5250,5250,5250,5250,52
20231108,110100,15189910,5250,5250,5250,5250,110
20231108,110000,14612410,5250,5250,5250,5250,26
20231108,105900,14475910,5240,5230,5240,5230,151
20231108,105800,13684680,5230,5210,5230,5210,877
20231108,105700,9106480,5210,5210,5210,5210,0
20231108,105600,9106480,5210,5210,5210,5210,0
20231108,105500,9106480,5210,5210,5210,5210,0
20231108,105400,9106480,5210,5210,5210,5210,0
20231108,105300,9106480,5210,5210,5210,5210,10
20231108,105200,9054380,5210,5210,5210,5210,0
20231108,105100,9054380,5210,5210,5210,5210,0
20231108,105000,9054380,5210,5210,5210,5210,0
20231108,104900,9054380,5210,5210,5210,5210,0
20231108,104800,9054380,5210,5210,5210,5210,100
20231108,104700,8533380,5210,5210,5210,5210,0
20231108,104600,8533380,5210,5210,5210,5210,0
20231108,104500,8533380,5210,5210,5210,5210,3
20231108,104400,8517750,5210,5210,5210,5210,1
20231108,104300,8512540,5210,5210,5210,5210,60
20231108,104200,8199940,5210,5210,5210,5210,0
20231108,104100,8199940,5210,5210,5210,5210,0
20231108,104000,8199940,5210,5210,5210,5210,0
20231108,103900,8199940,5210,5210,5210,5210,0
20231108,103800,8199940,5210,5210,5210,5210,314
20231108,103700,6564000,5210,5200,5210,5200,197
20231108,103600,5539590,5200,5200,5200,5200,1
20231108,103500,5534390,5190,5190,5190,5190,0
20231108,103400,5534390,5190,5190,5190,5190,0
20231108,103300,5534390,5190,5190,5190,5190,5
20231108,103200,5508440,5200,5200,5200,5200,0
20231108,103100,5508440,5200,5200,5200,5200,0
20231108,103000,5508440,5200,5200,5200,5200,0
20231108,102900,5508440,5200,5200,5200,5200,0
20231108,102800,5508440,5200,5200,5200,5200,100
20231108,102700,4988440,5200,5200,5200,5200,0
20231108,102600,4988440,5200,5200,5200,5200,0
20231108,102500,4988440,5200,5200,5200,5200,0
20231108,102400,4988440,5200,5200,5200,5200,0
20231108,102300,4988440,5200,5200,5200,5200,0
20231108,102200,4988440,5200,5200,5200,5200,0
20231108,102100,4988440,5200,5200,5200,5200,0
20231108,102000,4988440,5200,5200,5200,5200,0
20231108,101900,4988440,5200,5200,5200,5200,0
20231108,101800,4988440,5200,5200,5200,5200,0
20231108,101700,4988440,5200,5200,5200,5200,0
20231108,101600,4988440,5200,5200,5200,5200,0
20231108,101500,4988440,5200,5200,5200,5200,0
20231108,101400,4988440,5200,5200,5200,5200,0
20231108,101300,4988440,5200,5200,5200,5200,0
20231108,101200,4988440,5200,5200,5200,5200,0
20231108,101100,4988440,5200,5200,5200,5200,0
20231108,101000,4988440,5200,5200,5200,5200,0
20231108,100900,4988440,5200,5200,5200,5200,0
20231108,100800,4988440,5200,5200,5200,5200,0
20231108,100700,4988440,5200,5200,5200,5200,0
20231108,100600,4988440,5200,5200,5200,5200,0
20231108,100500,4988440,5200,5200,5200,5200,0
20231108,100400,4988440,5200,5200,5200,5200,2
20231108,100300,4978040,5180,5180,5180,5180,0
20231108,100200,4978040,5180,5180,5180,5180,0
20231108,100100,4978040,5180,5180,5180,5180,0
20231108,100000,4978040,5180,5180,5180,5180,0
20231108,095900,4978040,5180,5180,5180,5180,0
20231108,095800,4978040,5180,5180,5180,5180,0
20231108,095700,4978040,5180,5180,5180,5180,2
20231108,095600,4967680,5180,5180,5180,5180,1
20231108,095500,4962500,5180,5180,5180,5180,0
20231108,095400,4962500,5180,5180,5180,5180,0
20231108,095300,4962500,5180,5180,5180,5180,0
20231108,095200,4962500,5180,5180,5180,5180,3
20231108,095100,4946960,5190,5180,5190,5180,42
20231108,095000,4729350,5180,5180,5180,5180,0
20231108,094900,4729350,5180,5180,5180,5180,0
20231108,094800,4729350,5180,5180,5180,5180,1
20231108,094700,4724170,5180,5180,5180,5180,0
20231108,094600,4724170,5180,5180,5180,5180,0
20231108,094500,4724170,5180,5180,5180,5180,0
20231108,094400,4724170,5180,5180,5180,5180,0
20231108,094300,4724170,5180,5180,5180,5180,0
20231108,094200,4724170,5180,5180,5180,5180,0
20231108,094100,4724170,5180,5180,5180,5180,11
20231108,094000,4667190,5180,5180,5180,5180,0
20231108,093900,4667190,5180,5180,5180,5180,57
20231108,093800,4371930,5170,5180,5180,5170,14
20231108,093700,4299450,5180,5180,5180,5170,54
20231108,093600,4019760,5180,5180,5180,5180,1
20231108,093500,4014580,5180,5180,5180,5180,0
20231108,093400,4014580,5180,5180,5180,5180,12
20231108,093300,3952420,5190,5190,5190,5190,0
20231108,093200,3952420,5190,5190,5190,5190,2
20231108,093100,3942040,5190,5190,5190,5190,1
20231108,093000,3936850,5180,5180,5180,5180,3
20231108,092900,3921310,5170,5170,5170,5170,0
20231108,092800,3921310,5170,5190,5190,5170,37
20231108,092700,3729800,5190,5190,5190,5190,0
20231108,092600,3729800,5190,5180,5190,5180,5
20231108,092500,3703890,5170,5170,5170,5170,4
20231108,092400,3683210,5170,5170,5170,5170,30
20231108,092300,3528110,5170,5170,5170,5170,10
20231108,092200,3476410,5170,5170,5170,5170,0
20231108,092100,3476410,5170,5170,5170,5170,1
20231108,092000,3471240,5170,5170,5170,5170,1
20231108,091900,3466070,5170,5200,5200,5170,614
20231108,091800,290600,5200,5200,5200,5200,0
20231108,091700,290600,5200,5200,5200,5200,5
20231108,091600,264600,5200,5200,5200,5200,0
20231108,091500,264600,5200,5200,5200,5200,0
20231108,091400,264600,5200,5200,5200,5200,0
20231108,091300,264600,5200,5200,5200,5200,0
20231108,091200,264600,5200,5200,5200,5200,3
20231108,091100,249000,5200,5200,5200,5200,0
20231108,091000,249000,5200,5200,5200,5200,0
20231108,090900,249000,5200,5200,5200,5200,1
20231108,090800,243800,5200,5200,5200,5200,0
20231108,090700,243800,5200,5200,5200,5200,1
20231108,090600,238600,5190,5150,5190,5150,12
20231108,090500,176730,5190,5190,5190,5190,0
20231108,090400,176730,5190,5190,5190,5190,7
20231108,090300,140400,5200,5200,5200,5200,0
20231108,090200,140400,5200,5200,5200,5200,0
20231108,090100,140400,5200,5200,5200,5200,0
20231108,090000,140400,5200,5200,5200,5200,27