KissMeData/241820/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,204500,661906495,2845,2845,2845,2845,22719
20231110,204400,661906495,2845,2845,2845,2845,0
20231110,204300,661906495,2845,2845,2845,2845,0
20231110,204200,661906495,2845,2845,2845,2845,0
20231110,204100,661906495,2845,2845,2845,2845,0
20231110,204000,661906495,2845,2845,2845,2845,0
20231110,203900,661906495,2845,2845,2845,2845,0
20231110,203800,661906495,2845,2845,2845,2845,0
20231110,203700,661906495,2845,2845,2845,2845,0
20231110,203600,661906495,2845,2845,2845,2845,0
20231110,203500,661906495,2845,2845,2845,2845,0
20231110,203400,661906495,2845,2845,2845,2845,0
20231110,203300,661906495,2845,2845,2845,2845,0
20231110,203200,661906495,2845,2845,2845,2845,0
20231110,203100,661906495,2845,2845,2845,2845,0
20231110,203000,661906495,2845,2845,2845,2845,0
20231110,202900,661906495,2845,2845,2845,2845,0
20231110,202800,661906495,2845,2845,2845,2845,0
20231110,202700,661906495,2845,2845,2845,2845,0
20231110,202600,661906495,2845,2845,2845,2845,0
20231110,202500,661906495,2845,2845,2845,2845,0
20231110,202400,661906495,2845,2845,2845,2845,0
20231110,202300,661906495,2845,2845,2845,2845,0
20231110,202200,661906495,2845,2845,2845,2845,0
20231110,202100,661906495,2845,2845,2845,2845,0
20231110,202000,661906495,2845,2845,2845,2845,0
20231110,201900,661906495,2845,2845,2845,2845,0
20231110,201800,661906495,2845,2845,2845,2845,0
20231110,201700,661906495,2845,2845,2845,2845,0
20231110,201600,661906495,2845,2845,2845,2845,0
20231110,201500,661906495,2845,2845,2845,2845,22719
20231110,201400,661906495,2845,2845,2845,2845,0
20231110,201300,661906495,2845,2845,2845,2845,0
20231110,201200,661906495,2845,2845,2845,2845,0
20231110,201100,661906495,2845,2845,2845,2845,0
20231110,201000,661906495,2845,2845,2845,2845,0
20231110,200900,661906495,2845,2845,2845,2845,0
20231110,200800,661906495,2845,2845,2845,2845,0
20231110,200700,661906495,2845,2845,2845,2845,0
20231110,200600,661906495,2845,2845,2845,2845,0
20231110,200500,661906495,2845,2845,2845,2845,0
20231110,200400,661906495,2845,2845,2845,2845,0
20231110,200300,661906495,2845,2845,2845,2845,0
20231110,200200,661906495,2845,2845,2845,2845,0
20231110,200100,661906495,2845,2845,2845,2845,0
20231110,200000,661906495,2845,2845,2845,2845,0
20231110,195900,661906495,2845,2845,2845,2845,0
20231110,195800,661906495,2845,2845,2845,2845,0
20231110,195700,661906495,2845,2845,2845,2845,0
20231110,195600,661906495,2845,2845,2845,2845,0
20231110,195500,661906495,2845,2845,2845,2845,0
20231110,195400,661906495,2845,2845,2845,2845,0
20231110,195300,661906495,2845,2845,2845,2845,0
20231110,195200,661906495,2845,2845,2845,2845,0
20231110,195100,661906495,2845,2845,2845,2845,0
20231110,195000,661906495,2845,2845,2845,2845,0
20231110,194900,661906495,2845,2845,2845,2845,0
20231110,194800,661906495,2845,2845,2845,2845,0
20231110,194700,661906495,2845,2845,2845,2845,0
20231110,194600,661906495,2845,2845,2845,2845,0
20231110,194500,661906495,2845,2845,2845,2845,22719
20231110,194400,661906495,2845,2845,2845,2845,0
20231110,194300,661906495,2845,2845,2845,2845,0
20231110,194200,661906495,2845,2845,2845,2845,0
20231110,194100,661906495,2845,2845,2845,2845,0
20231110,194000,661906495,2845,2845,2845,2845,0
20231110,193900,661906495,2845,2845,2845,2845,0
20231110,193800,661906495,2845,2845,2845,2845,0
20231110,193700,661906495,2845,2845,2845,2845,0
20231110,193600,661906495,2845,2845,2845,2845,0
20231110,193500,661906495,2845,2845,2845,2845,0
20231110,193400,661906495,2845,2845,2845,2845,0
20231110,193300,661906495,2845,2845,2845,2845,0
20231110,193200,661906495,2845,2845,2845,2845,0
20231110,193100,661906495,2845,2845,2845,2845,0
20231110,193000,661906495,2845,2845,2845,2845,0
20231110,192900,661906495,2845,2845,2845,2845,0
20231110,192800,661906495,2845,2845,2845,2845,0
20231110,192700,661906495,2845,2845,2845,2845,0
20231110,192600,661906495,2845,2845,2845,2845,0
20231110,192500,661906495,2845,2845,2845,2845,0
20231110,192400,661906495,2845,2845,2845,2845,0
20231110,192300,661906495,2845,2845,2845,2845,0
20231110,192200,661906495,2845,2845,2845,2845,0
20231110,192100,661906495,2845,2845,2845,2845,0
20231110,192000,661906495,2845,2845,2845,2845,0
20231110,191900,661906495,2845,2845,2845,2845,0
20231110,191800,661906495,2845,2845,2845,2845,0
20231110,191700,661906495,2845,2845,2845,2845,0
20231110,191600,661906495,2845,2845,2845,2845,0
20231110,191500,661906495,2845,2845,2845,2845,22719
20231110,191400,661906495,2845,2845,2845,2845,0
20231110,191300,661906495,2845,2845,2845,2845,0
20231110,191200,661906495,2845,2845,2845,2845,0
20231110,191100,661906495,2845,2845,2845,2845,0
20231110,191000,661906495,2845,2845,2845,2845,0
20231110,190900,661906495,2845,2845,2845,2845,0
20231110,190800,661906495,2845,2845,2845,2845,0
20231110,190700,661906495,2845,2845,2845,2845,0
20231110,190600,661906495,2845,2845,2845,2845,0
20231110,190500,661906495,2845,2845,2845,2845,0
20231110,190400,661906495,2845,2845,2845,2845,0
20231110,190300,661906495,2845,2845,2845,2845,0
20231110,190200,661906495,2845,2845,2845,2845,0
20231110,190100,661906495,2845,2845,2845,2845,0
20231110,190000,661906495,2845,2845,2845,2845,0
20231110,185900,661906495,2845,2845,2845,2845,0
20231110,185800,661906495,2845,2845,2845,2845,0
20231110,185700,661906495,2845,2845,2845,2845,0
20231110,185600,661906495,2845,2845,2845,2845,0
20231110,185500,661906495,2845,2845,2845,2845,0
20231110,185400,661906495,2845,2845,2845,2845,0
20231110,185300,661906495,2845,2845,2845,2845,0
20231110,185200,661906495,2845,2845,2845,2845,0
20231110,185100,661906495,2845,2845,2845,2845,0
20231110,185000,661906495,2845,2845,2845,2845,0
20231110,184900,661906495,2845,2845,2845,2845,0
20231110,184800,661906495,2845,2845,2845,2845,0
20231110,184700,661906495,2845,2845,2845,2845,0
20231110,184600,661906495,2845,2845,2845,2845,0
20231110,184500,661906495,2845,2845,2845,2845,22719
20231110,184400,661906495,2845,2845,2845,2845,0
20231110,184300,661906495,2845,2845,2845,2845,0
20231110,184200,661906495,2845,2845,2845,2845,0
20231110,184100,661906495,2845,2845,2845,2845,0
20231110,184000,661906495,2845,2845,2845,2845,0
20231110,183900,661906495,2845,2845,2845,2845,0
20231110,183800,661906495,2845,2845,2845,2845,0
20231110,183700,661906495,2845,2845,2845,2845,0
20231110,183600,661906495,2845,2845,2845,2845,0
20231110,183500,661906495,2845,2845,2845,2845,0
20231110,183400,661906495,2845,2845,2845,2845,0
20231110,183300,661906495,2845,2845,2845,2845,0
20231110,183200,661906495,2845,2845,2845,2845,0
20231110,183100,661906495,2845,2845,2845,2845,0
20231110,183000,661906495,2845,2845,2845,2845,0
20231110,182900,661906495,2845,2845,2845,2845,0
20231110,182800,661906495,2845,2845,2845,2845,0
20231110,182700,661906495,2845,2845,2845,2845,0
20231110,182600,661906495,2845,2845,2845,2845,0
20231110,182500,661906495,2845,2845,2845,2845,0
20231110,182400,661906495,2845,2845,2845,2845,0
20231110,182300,661906495,2845,2845,2845,2845,0
20231110,182200,661906495,2845,2845,2845,2845,0
20231110,182100,661906495,2845,2845,2845,2845,0
20231110,182000,661906495,2845,2845,2845,2845,0
20231110,181900,661906495,2845,2845,2845,2845,0
20231110,181800,661906495,2845,2845,2845,2845,0
20231110,181700,661906495,2845,2845,2845,2845,0
20231110,181600,661906495,2845,2845,2845,2845,0
20231110,181500,661906495,2845,2845,2845,2845,22719
20231110,181400,661906495,2845,2845,2845,2845,0
20231110,181300,661906495,2845,2845,2845,2845,0
20231110,181200,661906495,2845,2845,2845,2845,0
20231110,181100,661906495,2845,2845,2845,2845,0
20231110,181000,661906495,2845,2845,2845,2845,0
20231110,180900,661906495,2845,2845,2845,2845,0
20231110,180800,661906495,2845,2845,2845,2845,0
20231110,180700,661906495,2845,2845,2845,2845,0
20231110,180600,661906495,2845,2845,2845,2845,0
20231110,180500,661906495,2845,2845,2845,2845,0
20231110,180400,661906495,2845,2845,2845,2845,0
20231110,180300,661906495,2845,2845,2845,2845,0
20231110,180200,661906495,2845,2845,2845,2845,0
20231110,180100,661906495,2845,2845,2845,2845,0
20231110,180000,661906495,2845,2845,2845,2845,0
20231110,175900,661906495,2845,2845,2845,2845,0
20231110,175800,661906495,2845,2845,2845,2845,0
20231110,175700,661906495,2845,2845,2845,2845,0
20231110,175600,661906495,2845,2845,2845,2845,0
20231110,175500,661906495,2845,2845,2845,2845,0
20231110,175400,661906495,2845,2845,2845,2845,0
20231110,175300,661906495,2845,2845,2845,2845,0
20231110,175200,661906495,2845,2845,2845,2845,0
20231110,175100,661906495,2845,2845,2845,2845,0
20231110,175000,661906495,2845,2845,2845,2845,0
20231110,174900,661906495,2845,2845,2845,2845,0
20231110,174800,661906495,2845,2845,2845,2845,0
20231110,174700,661906495,2845,2845,2845,2845,0
20231110,174600,661906495,2845,2845,2845,2845,0
20231110,174500,661906495,2845,2845,2845,2845,22719
20231110,174400,661906495,2845,2845,2845,2845,0
20231110,174300,661906495,2845,2845,2845,2845,0
20231110,174200,661906495,2845,2845,2845,2845,0
20231110,174100,661906495,2845,2845,2845,2845,0
20231110,174000,661906495,2845,2845,2845,2845,0
20231110,173900,661906495,2845,2845,2845,2845,0
20231110,173800,661906495,2845,2845,2845,2845,0
20231110,173700,661906495,2845,2845,2845,2845,0
20231110,173600,661906495,2845,2845,2845,2845,0
20231110,173500,661906495,2845,2845,2845,2845,0
20231110,173400,661906495,2845,2845,2845,2845,0
20231110,173300,661906495,2845,2845,2845,2845,0
20231110,173200,661906495,2845,2845,2845,2845,0
20231110,173100,661906495,2845,2845,2845,2845,0
20231110,173000,661906495,2845,2845,2845,2845,0
20231110,172900,661906495,2845,2845,2845,2845,0
20231110,172800,661906495,2845,2845,2845,2845,0
20231110,172700,661906495,2845,2845,2845,2845,0
20231110,172600,661906495,2845,2845,2845,2845,0
20231110,172500,661906495,2845,2845,2845,2845,0
20231110,172400,661906495,2845,2845,2845,2845,0
20231110,172300,661906495,2845,2845,2845,2845,0
20231110,172200,661906495,2845,2845,2845,2845,0
20231110,172100,661906495,2845,2845,2845,2845,0
20231110,172000,661906495,2845,2845,2845,2845,0
20231110,171900,661906495,2845,2845,2845,2845,0
20231110,171800,661906495,2845,2845,2845,2845,0
20231110,171700,661906495,2845,2845,2845,2845,0
20231110,171600,661906495,2845,2845,2845,2845,0
20231110,171500,661906495,2845,2845,2845,2845,22719
20231110,171400,661906495,2845,2845,2845,2845,0
20231110,171300,661906495,2845,2845,2845,2845,0
20231110,171200,661906495,2845,2845,2845,2845,0
20231110,171100,661906495,2845,2845,2845,2845,0
20231110,171000,661906495,2845,2845,2845,2845,0
20231110,170900,661906495,2845,2845,2845,2845,0
20231110,170800,661906495,2845,2845,2845,2845,0
20231110,170700,661906495,2845,2845,2845,2845,0
20231110,170600,661906495,2845,2845,2845,2845,0
20231110,170500,661906495,2845,2845,2845,2845,0
20231110,170400,661906495,2845,2845,2845,2845,0
20231110,170300,661906495,2845,2845,2845,2845,0
20231110,170200,661906495,2845,2845,2845,2845,0
20231110,170100,661906495,2845,2845,2845,2845,0
20231110,170000,661906495,2845,2845,2845,2845,0
20231110,165900,661906495,2845,2845,2845,2845,0
20231110,165800,661906495,2845,2845,2845,2845,0
20231110,165700,661906495,2845,2845,2845,2845,0
20231110,165600,661906495,2845,2845,2845,2845,0
20231110,165500,661906495,2845,2845,2845,2845,0
20231110,165400,661906495,2845,2845,2845,2845,0
20231110,165300,661906495,2845,2845,2845,2845,0
20231110,165200,661906495,2845,2845,2845,2845,0
20231110,165100,661906495,2845,2845,2845,2845,0
20231110,165000,661906495,2845,2845,2845,2845,0
20231110,164900,661906495,2845,2845,2845,2845,0
20231110,164800,661906495,2845,2845,2845,2845,0
20231110,164700,661906495,2845,2845,2845,2845,0
20231110,164600,661906495,2845,2845,2845,2845,0
20231110,164500,661906495,2845,2845,2845,2845,22719
20231110,164400,661906495,2845,2845,2845,2845,0
20231110,164300,661906495,2845,2845,2845,2845,0
20231110,164200,661906495,2845,2845,2845,2845,0
20231110,164100,661906495,2845,2845,2845,2845,0
20231110,164000,661906495,2845,2845,2845,2845,0
20231110,163900,661906495,2845,2845,2845,2845,0
20231110,163800,661906495,2845,2845,2845,2845,0
20231110,163700,661906495,2845,2845,2845,2845,0
20231110,163600,661906495,2845,2845,2845,2845,0
20231110,163500,661906495,2845,2845,2845,2845,0
20231110,163400,661906495,2845,2845,2845,2845,0
20231110,163300,661906495,2845,2845,2845,2845,0
20231110,163200,661906495,2845,2845,2845,2845,0
20231110,163100,661906495,2845,2845,2845,2845,0
20231110,163000,661906495,2845,2845,2845,2845,0
20231110,162900,661906495,2845,2845,2845,2845,0
20231110,162800,661906495,2845,2845,2845,2845,0
20231110,162700,661906495,2845,2845,2845,2845,0
20231110,162600,661906495,2845,2845,2845,2845,0
20231110,162500,661906495,2845,2845,2845,2845,0
20231110,162400,661906495,2845,2845,2845,2845,0
20231110,162300,661906495,2845,2845,2845,2845,0
20231110,162200,661906495,2845,2845,2845,2845,0
20231110,162100,661906495,2845,2845,2845,2845,0
20231110,162000,661906495,2845,2845,2845,2845,0
20231110,161900,661906495,2845,2845,2845,2845,0
20231110,161800,661906495,2845,2845,2845,2845,0
20231110,161700,661906495,2845,2845,2845,2845,0
20231110,161600,661906495,2845,2845,2845,2845,0
20231110,161500,661906495,2845,2845,2845,2845,22719
20231110,161400,661906495,2845,2845,2845,2845,0
20231110,161300,661906495,2845,2845,2845,2845,0
20231110,161200,661906495,2845,2845,2845,2845,0
20231110,161100,661906495,2845,2845,2845,2845,0
20231110,161000,661906495,2845,2845,2845,2845,0
20231110,160900,661906495,2845,2845,2845,2845,0
20231110,160800,661906495,2845,2845,2845,2845,0
20231110,160700,661906495,2845,2845,2845,2845,0
20231110,160600,661906495,2845,2845,2845,2845,0
20231110,160500,661906495,2845,2845,2845,2845,0
20231110,160400,661906495,2845,2845,2845,2845,0
20231110,160300,661906495,2845,2845,2845,2845,0
20231110,160200,661906495,2845,2845,2845,2845,0
20231110,160100,661906495,2845,2845,2845,2845,0
20231110,160000,661906495,2845,2845,2845,2845,0
20231110,155900,661906495,2845,2845,2845,2845,0
20231110,155800,661906495,2845,2845,2845,2845,0
20231110,155700,661906495,2845,2845,2845,2845,0
20231110,155600,661906495,2845,2845,2845,2845,0
20231110,155500,661906495,2845,2845,2845,2845,0
20231110,155400,661906495,2845,2845,2845,2845,0
20231110,155300,661906495,2845,2845,2845,2845,0
20231110,155200,661906495,2845,2845,2845,2845,0
20231110,155100,661906495,2845,2845,2845,2845,0
20231110,155000,661906495,2845,2845,2845,2845,0
20231110,154900,661906495,2845,2845,2845,2845,0
20231110,154800,661906495,2845,2845,2845,2845,0
20231110,154700,661906495,2845,2845,2845,2845,0
20231110,154600,661906495,2845,2845,2845,2845,0
20231110,154500,661906495,2845,2845,2845,2845,22719
20231110,154400,661906495,2845,2845,2845,2845,0
20231110,154300,661906495,2845,2845,2845,2845,0
20231110,154200,661906495,2845,2845,2845,2845,0
20231110,154100,661906495,2845,2845,2845,2845,0
20231110,154000,661906495,2845,2845,2845,2845,0
20231110,153900,661906495,2845,2845,2845,2845,0
20231110,153800,661906495,2845,2845,2845,2845,0
20231110,153700,661906495,2845,2845,2845,2845,0
20231110,153600,661906495,2845,2845,2845,2845,0
20231110,153500,661906495,2845,2845,2845,2845,0
20231110,153400,661906495,2845,2845,2845,2845,0
20231110,153300,661906495,2845,2845,2845,2845,0
20231110,153200,661906495,2845,2845,2845,2845,0
20231110,153100,661906495,2845,2845,2845,2845,0
20231110,153000,661906495,2845,2845,2845,2845,22719
20231110,152900,597270940,2850,2850,2850,2850,0
20231110,152800,597270940,2850,2850,2850,2850,0
20231110,152700,597270940,2850,2850,2850,2850,0
20231110,152600,597270940,2850,2850,2850,2850,0
20231110,152500,597270940,2850,2850,2850,2850,0
20231110,152400,597270940,2850,2850,2850,2850,0
20231110,152300,597270940,2850,2850,2850,2850,0
20231110,152200,597270940,2850,2850,2850,2850,0
20231110,152100,597270940,2850,2850,2850,2850,0
20231110,152000,597270940,2850,2850,2850,2850,0
20231110,151900,597270940,2850,2845,2855,2840,4682
20231110,151800,583936750,2840,2820,2840,2815,9034
20231110,151700,558348220,2820,2825,2825,2820,280
20231110,151600,557557940,2820,2820,2820,2820,261
20231110,151500,556821920,2820,2810,2820,2810,496
20231110,151400,555426200,2810,2810,2810,2810,100
20231110,151300,555145200,2820,2820,2820,2820,0
20231110,151200,555145200,2820,2820,2820,2820,147
20231110,151100,554730660,2825,2820,2825,2820,197
20231110,151000,554174850,2820,2820,2820,2820,4
20231110,150900,554163570,2815,2815,2815,2815,0
20231110,150800,554163570,2815,2815,2815,2815,1
20231110,150700,554160755,2820,2820,2820,2820,0
20231110,150600,554160755,2820,2820,2820,2820,200
20231110,150500,553596755,2815,2815,2815,2815,1
20231110,150400,553593940,2815,2815,2815,2815,1
20231110,150300,553591125,2810,2810,2810,2810,1
20231110,150200,553588315,2820,2820,2820,2820,567
20231110,150100,551989375,2820,2815,2820,2810,4032
20231110,150000,540620175,2820,2820,2820,2820,0
20231110,145900,540620175,2820,2820,2820,2820,0
20231110,145800,540620175,2820,2810,2820,2805,110
20231110,145700,540310220,2820,2820,2820,2820,5
20231110,145600,540296120,2820,2820,2820,2820,0
20231110,145500,540296120,2820,2815,2820,2815,413
20231110,145400,539132435,2815,2815,2815,2815,5
20231110,145300,539118360,2815,2815,2815,2815,918
20231110,145200,536534190,2820,2820,2820,2820,0
20231110,145100,536534190,2820,2820,2820,2820,2
20231110,145000,536528550,2820,2820,2820,2820,0
20231110,144900,536528550,2820,2820,2820,2820,0
20231110,144800,536528550,2820,2820,2820,2820,68
20231110,144700,536336790,2820,2815,2820,2815,3190
20231110,144600,527355940,2815,2815,2815,2815,17
20231110,144500,527308085,2810,2810,2810,2810,12
20231110,144400,527274365,2810,2810,2810,2810,0
20231110,144300,527274365,2810,2810,2810,2810,0
20231110,144200,527274365,2810,2810,2810,2810,0
20231110,144100,527274365,2810,2815,2815,2810,257
20231110,144000,526552160,2820,2820,2820,2820,430
20231110,143900,525339560,2820,2820,2820,2820,0
20231110,143800,525339560,2820,2820,2820,2820,100
20231110,143700,525057560,2805,2805,2820,2805,650
20231110,143600,523226820,2810,2810,2810,2810,431
20231110,143500,522015710,2810,2810,2810,2810,210
20231110,143400,521425610,2800,2810,2810,2800,6399
20231110,143300,503500390,2805,2805,2805,2805,88
20231110,143200,503253550,2805,2810,2810,2805,1162
20231110,143100,499990835,2815,2815,2815,2815,46
20231110,143000,499861345,2820,2820,2820,2820,155
20231110,142900,499424245,2815,2815,2815,2815,50
20231110,142800,499283495,2815,2815,2815,2815,0
20231110,142700,499283495,2815,2815,2815,2815,0
20231110,142600,499283495,2815,2815,2815,2815,0
20231110,142500,499283495,2815,2820,2820,2815,193
20231110,142400,498739950,2830,2830,2830,2830,0
20231110,142300,498739950,2830,2815,2830,2815,1002
20231110,142200,495919290,2815,2810,2815,2810,1050
20231110,142100,492963790,2810,2810,2810,2810,0
20231110,142000,492963790,2810,2810,2810,2810,0
20231110,141900,492963790,2810,2810,2810,2810,0
20231110,141800,492963790,2810,2815,2815,2810,750
20231110,141700,490855590,2805,2840,2840,2805,2627
20231110,141600,483463665,2840,2830,2840,2830,7558
20231110,141500,462016175,2835,2835,2835,2835,600
20231110,141400,460315175,2835,2835,2835,2835,600
20231110,141300,458614175,2840,2840,2840,2840,140
20231110,141200,458216575,2840,2830,2840,2830,974
20231110,141100,455454170,2835,2825,2835,2815,320
20231110,141000,454552290,2835,2835,2835,2835,0
20231110,140900,454552290,2835,2835,2835,2835,5
20231110,140800,454538115,2840,2835,2840,2835,149
20231110,140700,454115325,2845,2835,2845,2835,2935
20231110,140600,445779840,2835,2835,2835,2835,10
20231110,140500,445751490,2835,2830,2835,2830,1589
20231110,140400,441250085,2825,2825,2825,2825,401
20231110,140300,440117260,2825,2830,2830,2820,94
20231110,140200,439852045,2830,2830,2830,2830,100
20231110,140100,439569045,2825,2825,2825,2825,0
20231110,140000,439569045,2825,2820,2825,2820,26
20231110,135900,439495610,2805,2805,2805,2805,4
20231110,135800,439484390,2795,2825,2825,2795,300
20231110,135700,438643500,2825,2835,2835,2825,650
20231110,135600,436800850,2835,2830,2835,2830,487
20231110,135500,435421705,2835,2830,2835,2830,4816
20231110,135400,421775015,2825,2810,2825,2810,7577
20231110,135300,400386210,2810,2810,2810,2810,1
20231110,135200,400383400,2805,2805,2805,2805,10
20231110,135100,400355350,2805,2805,2805,2805,103
20231110,135000,400066435,2805,2805,2805,2805,51
20231110,134900,399923380,2795,2805,2805,2795,3305
20231110,134800,390653105,2795,2795,2795,2795,0
20231110,134700,390653105,2795,2795,2795,2795,170
20231110,134600,390177955,2795,2795,2795,2795,100
20231110,134500,389898455,2800,2800,2800,2800,4321
20231110,134400,377799655,2800,2805,2805,2800,7
20231110,134300,377780030,2805,2805,2805,2805,0
20231110,134200,377780030,2805,2800,2805,2800,175
20231110,134100,377289505,2800,2800,2800,2800,0
20231110,134000,377289505,2800,2805,2805,2800,1253
20231110,133900,373780945,2805,2805,2805,2805,0
20231110,133800,373780945,2805,2805,2805,2805,9
20231110,133700,373755700,2805,2805,2805,2805,200
20231110,133600,373194700,2805,2805,2805,2805,0
20231110,133500,373194700,2805,2805,2805,2805,0
20231110,133400,373194700,2805,2805,2805,2805,5
20231110,133300,373180675,2805,2800,2805,2800,108
20231110,133200,372878270,2800,2795,2800,2790,536
20231110,133100,371382805,2785,2790,2790,2785,1723
20231110,133000,366581985,2790,2790,2790,2790,0
20231110,132900,366581985,2790,2790,2790,2790,0
20231110,132800,366581985,2790,2800,2800,2790,36
20231110,132700,366481535,2800,2790,2800,2790,75
20231110,132600,366272235,2790,2795,2795,2790,200
20231110,132500,365714185,2800,2800,2800,2800,0
20231110,132400,365714185,2800,2800,2800,2800,404
20231110,132300,364582985,2800,2800,2800,2800,0
20231110,132200,364582985,2800,2800,2800,2800,96
20231110,132100,364314185,2800,2800,2800,2800,0
20231110,132000,364314185,2800,2800,2800,2800,4
20231110,131900,364302985,2800,2795,2800,2795,616
20231110,131800,362580915,2800,2800,2800,2800,0
20231110,131700,362580915,2800,2800,2800,2800,0
20231110,131600,362580915,2800,2800,2800,2800,0
20231110,131500,362580915,2800,2800,2800,2800,0
20231110,131400,362580915,2800,2800,2800,2800,0
20231110,131300,362580915,2800,2800,2800,2800,0
20231110,131200,362580915,2800,2800,2800,2800,1217
20231110,131100,359173315,2805,2805,2805,2805,0
20231110,131000,359173315,2805,2810,2810,2805,619
20231110,130900,357436425,2820,2820,2820,2820,10
20231110,130800,357408225,2820,2820,2820,2820,0
20231110,130700,357408225,2820,2820,2820,2820,0
20231110,130600,357408225,2820,2820,2820,2820,0
20231110,130500,357408225,2820,2815,2820,2810,62
20231110,130400,357233445,2815,2810,2815,2810,1108
20231110,130300,354115100,2810,2810,2810,2810,50
20231110,130200,353974600,2800,2800,2800,2800,0
20231110,130100,353974600,2800,2800,2800,2800,112
20231110,130000,353661000,2800,2800,2800,2800,0
20231110,125900,353661000,2800,2800,2800,2800,0
20231110,125800,353661000,2800,2800,2800,2800,0
20231110,125700,353661000,2800,2800,2800,2800,1
20231110,125600,353658200,2800,2800,2800,2800,0
20231110,125500,353658200,2800,2800,2800,2800,187
20231110,125400,353134600,2800,2800,2800,2800,0
20231110,125300,353134600,2800,2800,2800,2800,100
20231110,125200,352854600,2810,2810,2810,2810,31
20231110,125100,352767490,2805,2805,2805,2805,10
20231110,125000,352739440,2810,2810,2810,2810,0
20231110,124900,352739440,2810,2810,2810,2810,0
20231110,124800,352739440,2810,2810,2810,2810,20
20231110,124700,352683240,2810,2815,2815,2810,276
20231110,124600,351907380,2815,2815,2815,2815,100
20231110,124500,351625880,2790,2820,2820,2790,3177
20231110,124400,342737770,2825,2830,2830,2825,31
20231110,124300,342650140,2825,2815,2825,2815,1465
20231110,124200,338519680,2810,2800,2810,2800,1252
20231110,124100,335004560,2800,2800,2800,2800,0
20231110,124000,335004560,2800,2800,2800,2800,0
20231110,123900,335004560,2800,2800,2800,2800,0
20231110,123800,335004560,2800,2800,2800,2800,77
20231110,123700,334788960,2785,2785,2785,2785,2
20231110,123600,334783390,2785,2785,2785,2785,2
20231110,123500,334777820,2785,2785,2785,2785,0
20231110,123400,334777820,2785,2800,2800,2785,1650
20231110,123300,330179480,2800,2800,2800,2800,0
20231110,123200,330179480,2800,2800,2800,2800,0
20231110,123100,330179480,2800,2790,2800,2790,2022
20231110,123000,324526200,2790,2790,2790,2790,60
20231110,122900,324358800,2795,2795,2795,2795,1270
20231110,122800,320809150,2795,2795,2795,2795,529
20231110,122700,319330595,2800,2800,2800,2800,209
20231110,122600,318745395,2800,2800,2800,2800,20
20231110,122500,318689395,2800,2800,2800,2800,0
20231110,122400,318689395,2800,2800,2800,2800,0
20231110,122300,318689395,2800,2800,2800,2800,0
20231110,122200,318689395,2800,2800,2800,2800,300
20231110,122100,317849395,2800,2810,2810,2800,2
20231110,122000,317843785,2810,2805,2810,2805,516
20231110,121900,316393830,2800,2800,2800,2800,189
20231110,121800,315864630,2800,2810,2810,2800,501
20231110,121700,314456830,2810,2800,2810,2800,480
20231110,121600,313109900,2800,2800,2800,2800,0
20231110,121500,313109900,2800,2800,2800,2800,243
20231110,121400,312429500,2800,2800,2800,2800,78
20231110,121300,312211100,2810,2810,2810,2810,750
20231110,121200,310103600,2810,2810,2810,2810,0
20231110,121100,310103600,2810,2810,2810,2800,602
20231110,121000,308412010,2800,2800,2800,2800,118
20231110,120900,308081610,2795,2795,2795,2795,58
20231110,120800,307919500,2795,2795,2795,2795,0
20231110,120700,307919500,2795,2795,2795,2795,0
20231110,120600,307919500,2795,2795,2795,2795,0
20231110,120500,307919500,2795,2795,2795,2795,0
20231110,120400,307919500,2795,2795,2795,2795,8
20231110,120300,307897140,2785,2785,2785,2785,1
20231110,120200,307894355,2790,2790,2790,2790,0
20231110,120100,307894355,2790,2790,2790,2790,0
20231110,120000,307894355,2790,2785,2790,2785,376
20231110,115900,306846770,2785,2790,2790,2785,500
20231110,115800,305453835,2790,2790,2790,2790,0
20231110,115700,305453835,2790,2790,2790,2790,1
20231110,115600,305451045,2790,2795,2795,2790,222
20231110,115500,304831110,2785,2815,2815,2785,2500
20231110,115400,297821555,2820,2820,2820,2820,168
20231110,115300,297347795,2830,2820,2830,2820,1171
20231110,115200,294043065,2830,2835,2835,2820,570
20231110,115100,292428745,2835,2820,2835,2820,4645
20231110,115000,279280245,2815,2810,2815,2810,799
20231110,114900,277031260,2800,2800,2800,2800,1100
20231110,114800,273951260,2820,2795,2820,2795,19342
20231110,114700,219768550,2790,2790,2790,2790,830
20231110,114600,217452850,2790,2780,2790,2780,1088
20231110,114500,214418520,2785,2785,2785,2785,70
20231110,114400,214223570,2785,2785,2785,2785,573
20231110,114300,212627765,2785,2785,2785,2785,0
20231110,114200,212627765,2785,2785,2785,2785,29
20231110,114100,212547000,2775,2775,2775,2775,0
20231110,114000,212547000,2775,2775,2775,2775,0
20231110,113900,212547000,2775,2775,2775,2775,248
20231110,113800,211858800,2780,2780,2780,2780,300
20231110,113700,211024800,2780,2780,2780,2780,0
20231110,113600,211024800,2780,2780,2780,2780,0
20231110,113500,211024800,2780,2780,2780,2780,10
20231110,113400,210997000,2780,2780,2780,2780,300
20231110,113300,210163000,2790,2785,2790,2785,104
20231110,113200,209873340,2790,2790,2790,2790,0
20231110,113100,209873340,2790,2790,2790,2790,0
20231110,113000,209873340,2790,2790,2790,2790,81
20231110,112900,209647350,2790,2785,2790,2785,123
20231110,112800,209304635,2790,2790,2790,2790,39
20231110,112700,209195825,2790,2790,2790,2790,1
20231110,112600,209193035,2790,2790,2790,2790,2
20231110,112500,209187455,2785,2785,2785,2785,0
20231110,112400,209187455,2785,2785,2785,2785,0
20231110,112300,209187455,2785,2785,2785,2785,0
20231110,112200,209187455,2785,2785,2785,2785,0
20231110,112100,209187455,2785,2785,2785,2785,0
20231110,112000,209187455,2785,2785,2785,2785,299
20231110,111900,208354740,2790,2790,2790,2790,0
20231110,111800,208354740,2790,2790,2790,2790,6
20231110,111700,208338000,2790,2790,2790,2790,2
20231110,111600,208332420,2790,2790,2790,2790,1
20231110,111500,208329630,2790,2785,2790,2785,42
20231110,111400,208212655,2790,2790,2790,2790,0
20231110,111300,208212655,2790,2790,2790,2790,0
20231110,111200,208212655,2790,2785,2790,2785,1000
20231110,111100,205422735,2785,2785,2785,2785,0
20231110,111000,205422735,2785,2785,2785,2785,0
20231110,110900,205422735,2785,2785,2785,2785,7
20231110,110800,205403240,2785,2785,2785,2785,325
20231110,110700,204498115,2785,2785,2785,2785,42
20231110,110600,204381145,2785,2785,2785,2785,70
20231110,110500,204186195,2785,2795,2795,2785,686
20231110,110400,202268925,2795,2795,2795,2795,1
20231110,110300,202266130,2790,2775,2790,2775,3659
20231110,110200,192082400,2770,2770,2770,2770,351
20231110,110100,191110130,2770,2770,2770,2770,93
20231110,110000,190852520,2770,2770,2770,2770,19
20231110,105900,190799890,2765,2765,2765,2765,50
20231110,105800,190661640,2775,2775,2775,2775,0
20231110,105700,190661640,2775,2775,2775,2775,510
20231110,105600,189246390,2760,2760,2760,2760,0
20231110,105500,189246390,2760,2760,2760,2760,0
20231110,105400,189246390,2760,2760,2760,2760,0
20231110,105300,189246390,2760,2760,2760,2760,200
20231110,105200,188694390,2760,2775,2775,2760,538
20231110,105100,187202010,2780,2770,2780,2770,100
20231110,105000,186924650,2780,2780,2780,2780,0
20231110,104900,186924650,2780,2780,2780,2780,0
20231110,104800,186924650,2780,2765,2780,2760,901
20231110,104700,184428600,2785,2785,2785,2785,0
20231110,104600,184428600,2785,2785,2785,2785,0
20231110,104500,184428600,2785,2785,2785,2785,0
20231110,104400,184428600,2785,2775,2785,2775,2
20231110,104300,184423040,2785,2785,2785,2785,37
20231110,104200,184319995,2780,2780,2780,2780,29
20231110,104100,184239375,2790,2775,2790,2775,1200
20231110,104000,180898100,2785,2785,2785,2785,0
20231110,103900,180898100,2785,2780,2785,2780,1103
20231110,103800,177828845,2775,2775,2775,2775,1000
20231110,103700,175053845,2770,2760,2770,2760,1327
20231110,103600,171386700,2760,2760,2760,2760,126
20231110,103500,171038940,2760,2760,2760,2760,694
20231110,103400,169123500,2755,2755,2755,2750,193
20231110,103300,168592735,2755,2755,2755,2755,0
20231110,103200,168592735,2755,2755,2755,2755,36
20231110,103100,168493555,2755,2755,2755,2755,31
20231110,103000,168408150,2750,2750,2750,2750,1
20231110,102900,168405400,2755,2755,2755,2755,3
20231110,102800,168397135,2755,2755,2755,2755,0
20231110,102700,168397135,2755,2750,2755,2750,104
20231110,102600,168111110,2750,2750,2750,2750,1501
20231110,102500,163983360,2735,2735,2735,2735,100
20231110,102400,163709860,2735,2735,2735,2735,0
20231110,102300,163709860,2735,2735,2735,2735,100
20231110,102200,163436360,2730,2730,2730,2730,0
20231110,102100,163436360,2730,2730,2730,2730,77
20231110,102000,163226150,2730,2730,2730,2730,214
20231110,101900,162641930,2740,2740,2740,2740,0
20231110,101800,162641930,2740,2740,2740,2740,0
20231110,101700,162641930,2740,2740,2740,2740,1
20231110,101600,162639190,2740,2740,2740,2740,1
20231110,101500,162636450,2745,2740,2745,2740,184
20231110,101400,162131400,2745,2745,2745,2745,0
20231110,101300,162131400,2745,2745,2745,2745,0
20231110,101200,162131400,2745,2740,2745,2740,100
20231110,101100,161856930,2745,2740,2745,2740,100
20231110,101000,161582435,2745,2745,2745,2745,101
20231110,100900,161305190,2750,2750,2750,2750,0
20231110,100800,161305190,2750,2730,2750,2730,5
20231110,100700,161291515,2725,2725,2725,2725,0
20231110,100600,161291515,2725,2725,2725,2725,0
20231110,100500,161291515,2725,2725,2725,2725,1677
20231110,100400,156721690,2725,2725,2725,2725,287
20231110,100300,155939615,2725,2730,2730,2725,324
20231110,100200,155055140,2735,2735,2735,2735,0
20231110,100100,155055140,2735,2730,2735,2730,42
20231110,100000,154940475,2730,2730,2730,2730,801
20231110,095900,152753745,2735,2735,2735,2735,512
20231110,095800,151353425,2740,2740,2740,2740,500
20231110,095700,149983425,2740,2755,2755,2740,1588
20231110,095600,145629710,2760,2755,2760,2755,38
20231110,095500,145524895,2755,2750,2755,2750,221
20231110,095400,144917060,2750,2740,2750,2740,46
20231110,095300,144790680,2740,2735,2740,2735,601
20231110,095200,143144515,2730,2730,2730,2730,0
20231110,095100,143144515,2730,2730,2730,2730,335
20231110,095000,142229965,2730,2730,2730,2730,50
20231110,094900,142093465,2730,2730,2730,2730,0
20231110,094800,142093465,2730,2730,2730,2730,0
20231110,094700,142093465,2730,2730,2730,2730,50
20231110,094600,141956965,2730,2730,2730,2730,40
20231110,094500,141847765,2730,2730,2730,2730,25
20231110,094400,141779515,2730,2730,2730,2730,23
20231110,094300,141716725,2725,2725,2725,2725,125
20231110,094200,141376100,2725,2735,2735,2725,159
20231110,094100,140942315,2740,2725,2740,2725,1010
20231110,094000,138177730,2720,2720,2720,2720,546
20231110,093900,136692610,2720,2720,2720,2720,28
20231110,093800,136616450,2710,2705,2710,2705,297
20231110,093700,135811830,2705,2690,2705,2690,14
20231110,093600,135774110,2695,2685,2695,2685,140
20231110,093500,135398020,2685,2685,2685,2685,0
20231110,093400,135398020,2685,2685,2685,2685,1074
20231110,093300,132514330,2685,2705,2705,2685,101
20231110,093200,132242630,2695,2695,2695,2695,18
20231110,093100,132194120,2685,2685,2685,2685,0
20231110,093000,132194120,2685,2685,2685,2685,0
20231110,092900,132194120,2685,2705,2705,2685,4503
20231110,092800,120053815,2710,2710,2710,2710,0
20231110,092700,120053815,2710,2710,2710,2705,258
20231110,092600,119354655,2715,2710,2715,2710,3
20231110,092500,119346520,2710,2710,2710,2710,5
20231110,092400,119332970,2705,2705,2705,2705,16
20231110,092300,119289690,2700,2720,2720,2700,2000
20231110,092200,113884835,2720,2730,2730,2720,117
20231110,092100,113565435,2730,2730,2735,2730,569
20231110,092000,112009440,2730,2740,2745,2730,469
20231110,091900,110725955,2745,2750,2760,2745,3049
20231110,091800,102356135,2745,2770,2770,2745,177
20231110,091700,101866520,2745,2750,2750,2745,1263
20231110,091600,98394925,2750,2760,2760,2750,4637
20231110,091500,85628820,2755,2760,2760,2755,60
20231110,091400,85463505,2755,2765,2765,2750,314
20231110,091300,84598395,2755,2755,2760,2755,1575
20231110,091200,80256770,2755,2755,2760,2755,2101
20231110,091100,74468265,2760,2790,2790,2760,1713
20231110,091000,69723220,2790,2795,2795,2785,255
20231110,090900,69012745,2795,2795,2800,2795,1084
20231110,090800,65977900,2780,2785,2785,2780,823
20231110,090700,63688665,2785,2785,2785,2785,104
20231110,090600,63399025,2790,2795,2805,2785,4002
20231110,090500,52203035,2795,2800,2805,2765,2804
20231110,090400,44373020,2805,2820,2820,2800,4166
20231110,090300,32648120,2820,2810,2835,2810,1464
20231110,090200,28525540,2810,2770,2810,2770,4785
20231110,090100,15159030,2770,2750,2770,2750,272
20231110,090000,14408960,2750,2745,2755,2745,5249