KissMeData/318160/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,210600,176273805,3540,3540,3540,3540,455
20231109,210500,176273805,3540,3540,3540,3540,0
20231109,210400,176273805,3540,3540,3540,3540,0
20231109,210300,176273805,3540,3540,3540,3540,0
20231109,210200,176273805,3540,3540,3540,3540,0
20231109,210100,176273805,3540,3540,3540,3540,0
20231109,210000,176273805,3540,3540,3540,3540,0
20231109,205900,176273805,3540,3540,3540,3540,0
20231109,205800,176273805,3540,3540,3540,3540,0
20231109,205700,176273805,3540,3540,3540,3540,0
20231109,205600,176273805,3540,3540,3540,3540,0
20231109,205500,176273805,3540,3540,3540,3540,0
20231109,205400,176273805,3540,3540,3540,3540,0
20231109,205300,176273805,3540,3540,3540,3540,0
20231109,205200,176273805,3540,3540,3540,3540,0
20231109,205100,176273805,3540,3540,3540,3540,0
20231109,205000,176273805,3540,3540,3540,3540,0
20231109,204900,176273805,3540,3540,3540,3540,0
20231109,204800,176273805,3540,3540,3540,3540,0
20231109,204700,176273805,3540,3540,3540,3540,0
20231109,204600,176273805,3540,3540,3540,3540,0
20231109,204500,176273805,3540,3540,3540,3540,0
20231109,204400,176273805,3540,3540,3540,3540,0
20231109,204300,176273805,3540,3540,3540,3540,0
20231109,204200,176273805,3540,3540,3540,3540,0
20231109,204100,176273805,3540,3540,3540,3540,0
20231109,204000,176273805,3540,3540,3540,3540,0
20231109,203900,176273805,3540,3540,3540,3540,0
20231109,203800,176273805,3540,3540,3540,3540,0
20231109,203700,176273805,3540,3540,3540,3540,0
20231109,203600,176273805,3540,3540,3540,3540,455
20231109,203500,176273805,3540,3540,3540,3540,0
20231109,203400,176273805,3540,3540,3540,3540,0
20231109,203300,176273805,3540,3540,3540,3540,0
20231109,203200,176273805,3540,3540,3540,3540,0
20231109,203100,176273805,3540,3540,3540,3540,0
20231109,203000,176273805,3540,3540,3540,3540,0
20231109,202900,176273805,3540,3540,3540,3540,0
20231109,202800,176273805,3540,3540,3540,3540,0
20231109,202700,176273805,3540,3540,3540,3540,0
20231109,202600,176273805,3540,3540,3540,3540,0
20231109,202500,176273805,3540,3540,3540,3540,0
20231109,202400,176273805,3540,3540,3540,3540,0
20231109,202300,176273805,3540,3540,3540,3540,0
20231109,202200,176273805,3540,3540,3540,3540,0
20231109,202100,176273805,3540,3540,3540,3540,0
20231109,202000,176273805,3540,3540,3540,3540,0
20231109,201900,176273805,3540,3540,3540,3540,0
20231109,201800,176273805,3540,3540,3540,3540,0
20231109,201700,176273805,3540,3540,3540,3540,0
20231109,201600,176273805,3540,3540,3540,3540,0
20231109,201500,176273805,3540,3540,3540,3540,0
20231109,201400,176273805,3540,3540,3540,3540,0
20231109,201300,176273805,3540,3540,3540,3540,0
20231109,201200,176273805,3540,3540,3540,3540,0
20231109,201100,176273805,3540,3540,3540,3540,0
20231109,201000,176273805,3540,3540,3540,3540,0
20231109,200900,176273805,3540,3540,3540,3540,0
20231109,200800,176273805,3540,3540,3540,3540,0
20231109,200700,176273805,3540,3540,3540,3540,0
20231109,200600,176273805,3540,3540,3540,3540,455
20231109,200500,176273805,3540,3540,3540,3540,0
20231109,200400,176273805,3540,3540,3540,3540,0
20231109,200300,176273805,3540,3540,3540,3540,0
20231109,200200,176273805,3540,3540,3540,3540,0
20231109,200100,176273805,3540,3540,3540,3540,0
20231109,200000,176273805,3540,3540,3540,3540,0
20231109,195900,176273805,3540,3540,3540,3540,0
20231109,195800,176273805,3540,3540,3540,3540,0
20231109,195700,176273805,3540,3540,3540,3540,0
20231109,195600,176273805,3540,3540,3540,3540,0
20231109,195500,176273805,3540,3540,3540,3540,0
20231109,195400,176273805,3540,3540,3540,3540,0
20231109,195300,176273805,3540,3540,3540,3540,0
20231109,195200,176273805,3540,3540,3540,3540,0
20231109,195100,176273805,3540,3540,3540,3540,0
20231109,195000,176273805,3540,3540,3540,3540,0
20231109,194900,176273805,3540,3540,3540,3540,0
20231109,194800,176273805,3540,3540,3540,3540,0
20231109,194700,176273805,3540,3540,3540,3540,0
20231109,194600,176273805,3540,3540,3540,3540,0
20231109,194500,176273805,3540,3540,3540,3540,0
20231109,194400,176273805,3540,3540,3540,3540,0
20231109,194300,176273805,3540,3540,3540,3540,0
20231109,194200,176273805,3540,3540,3540,3540,0
20231109,194100,176273805,3540,3540,3540,3540,0
20231109,194000,176273805,3540,3540,3540,3540,0
20231109,193900,176273805,3540,3540,3540,3540,0
20231109,193800,176273805,3540,3540,3540,3540,0
20231109,193700,176273805,3540,3540,3540,3540,0
20231109,193600,176273805,3540,3540,3540,3540,455
20231109,193500,176273805,3540,3540,3540,3540,0
20231109,193400,176273805,3540,3540,3540,3540,0
20231109,193300,176273805,3540,3540,3540,3540,0
20231109,193200,176273805,3540,3540,3540,3540,0
20231109,193100,176273805,3540,3540,3540,3540,0
20231109,193000,176273805,3540,3540,3540,3540,0
20231109,192900,176273805,3540,3540,3540,3540,0
20231109,192800,176273805,3540,3540,3540,3540,0
20231109,192700,176273805,3540,3540,3540,3540,0
20231109,192600,176273805,3540,3540,3540,3540,0
20231109,192500,176273805,3540,3540,3540,3540,0
20231109,192400,176273805,3540,3540,3540,3540,0
20231109,192300,176273805,3540,3540,3540,3540,0
20231109,192200,176273805,3540,3540,3540,3540,0
20231109,192100,176273805,3540,3540,3540,3540,0
20231109,192000,176273805,3540,3540,3540,3540,0
20231109,191900,176273805,3540,3540,3540,3540,0
20231109,191800,176273805,3540,3540,3540,3540,0
20231109,191700,176273805,3540,3540,3540,3540,0
20231109,191600,176273805,3540,3540,3540,3540,0
20231109,191500,176273805,3540,3540,3540,3540,0
20231109,191400,176273805,3540,3540,3540,3540,0
20231109,191300,176273805,3540,3540,3540,3540,0
20231109,191200,176273805,3540,3540,3540,3540,0
20231109,191100,176273805,3540,3540,3540,3540,0
20231109,191000,176273805,3540,3540,3540,3540,0
20231109,190900,176273805,3540,3540,3540,3540,0
20231109,190800,176273805,3540,3540,3540,3540,0
20231109,190700,176273805,3540,3540,3540,3540,0
20231109,190600,176273805,3540,3540,3540,3540,455
20231109,190500,176273805,3540,3540,3540,3540,0
20231109,190400,176273805,3540,3540,3540,3540,0
20231109,190300,176273805,3540,3540,3540,3540,0
20231109,190200,176273805,3540,3540,3540,3540,0
20231109,190100,176273805,3540,3540,3540,3540,0
20231109,190000,176273805,3540,3540,3540,3540,0
20231109,185900,176273805,3540,3540,3540,3540,0
20231109,185800,176273805,3540,3540,3540,3540,0
20231109,185700,176273805,3540,3540,3540,3540,0
20231109,185600,176273805,3540,3540,3540,3540,0
20231109,185500,176273805,3540,3540,3540,3540,0
20231109,185400,176273805,3540,3540,3540,3540,0
20231109,185300,176273805,3540,3540,3540,3540,0
20231109,185200,176273805,3540,3540,3540,3540,0
20231109,185100,176273805,3540,3540,3540,3540,0
20231109,185000,176273805,3540,3540,3540,3540,0
20231109,184900,176273805,3540,3540,3540,3540,0
20231109,184800,176273805,3540,3540,3540,3540,0
20231109,184700,176273805,3540,3540,3540,3540,0
20231109,184600,176273805,3540,3540,3540,3540,0
20231109,184500,176273805,3540,3540,3540,3540,0
20231109,184400,176273805,3540,3540,3540,3540,0
20231109,184300,176273805,3540,3540,3540,3540,0
20231109,184200,176273805,3540,3540,3540,3540,0
20231109,184100,176273805,3540,3540,3540,3540,0
20231109,184000,176273805,3540,3540,3540,3540,0
20231109,183900,176273805,3540,3540,3540,3540,0
20231109,183800,176273805,3540,3540,3540,3540,0
20231109,183700,176273805,3540,3540,3540,3540,0
20231109,183600,176273805,3540,3540,3540,3540,455
20231109,183500,176273805,3540,3540,3540,3540,0
20231109,183400,176273805,3540,3540,3540,3540,0
20231109,183300,176273805,3540,3540,3540,3540,0
20231109,183200,176273805,3540,3540,3540,3540,0
20231109,183100,176273805,3540,3540,3540,3540,0
20231109,183000,176273805,3540,3540,3540,3540,0
20231109,182900,176273805,3540,3540,3540,3540,0
20231109,182800,176273805,3540,3540,3540,3540,0
20231109,182700,176273805,3540,3540,3540,3540,0
20231109,182600,176273805,3540,3540,3540,3540,0
20231109,182500,176273805,3540,3540,3540,3540,0
20231109,182400,176273805,3540,3540,3540,3540,0
20231109,182300,176273805,3540,3540,3540,3540,0
20231109,182200,176273805,3540,3540,3540,3540,0
20231109,182100,176273805,3540,3540,3540,3540,0
20231109,182000,176273805,3540,3540,3540,3540,0
20231109,181900,176273805,3540,3540,3540,3540,0
20231109,181800,176273805,3540,3540,3540,3540,0
20231109,181700,176273805,3540,3540,3540,3540,0
20231109,181600,176273805,3540,3540,3540,3540,0
20231109,181500,176273805,3540,3540,3540,3540,0
20231109,181400,176273805,3540,3540,3540,3540,0
20231109,181300,176273805,3540,3540,3540,3540,0
20231109,181200,176273805,3540,3540,3540,3540,0
20231109,181100,176273805,3540,3540,3540,3540,0
20231109,181000,176273805,3540,3540,3540,3540,0
20231109,180900,176273805,3540,3540,3540,3540,0
20231109,180800,176273805,3540,3540,3540,3540,0
20231109,180700,176273805,3540,3540,3540,3540,0
20231109,180600,176273805,3540,3540,3540,3540,455
20231109,180500,176273805,3540,3540,3540,3540,0
20231109,180400,176273805,3540,3540,3540,3540,0
20231109,180300,176273805,3540,3540,3540,3540,0
20231109,180200,176273805,3540,3540,3540,3540,0
20231109,180100,176273805,3540,3540,3540,3540,0
20231109,180000,176273805,3540,3540,3540,3540,0
20231109,175900,176273805,3540,3540,3540,3540,0
20231109,175800,176273805,3540,3540,3540,3540,0
20231109,175700,176273805,3540,3540,3540,3540,0
20231109,175600,176273805,3540,3540,3540,3540,0
20231109,175500,176273805,3540,3540,3540,3540,0
20231109,175400,176273805,3540,3540,3540,3540,0
20231109,175300,176273805,3540,3540,3540,3540,0
20231109,175200,176273805,3540,3540,3540,3540,0
20231109,175100,176273805,3540,3540,3540,3540,0
20231109,175000,176273805,3540,3540,3540,3540,0
20231109,174900,176273805,3540,3540,3540,3540,0
20231109,174800,176273805,3540,3540,3540,3540,0
20231109,174700,176273805,3540,3540,3540,3540,0
20231109,174600,176273805,3540,3540,3540,3540,0
20231109,174500,176273805,3540,3540,3540,3540,0
20231109,174400,176273805,3540,3540,3540,3540,0
20231109,174300,176273805,3540,3540,3540,3540,0
20231109,174200,176273805,3540,3540,3540,3540,0
20231109,174100,176273805,3540,3540,3540,3540,0
20231109,174000,176273805,3540,3540,3540,3540,0
20231109,173900,176273805,3540,3540,3540,3540,0
20231109,173800,176273805,3540,3540,3540,3540,0
20231109,173700,176273805,3540,3540,3540,3540,0
20231109,173600,176273805,3540,3540,3540,3540,455
20231109,173500,176273805,3540,3540,3540,3540,0
20231109,173400,176273805,3540,3540,3540,3540,0
20231109,173300,176273805,3540,3540,3540,3540,0
20231109,173200,176273805,3540,3540,3540,3540,0
20231109,173100,176273805,3540,3540,3540,3540,0
20231109,173000,176273805,3540,3540,3540,3540,0
20231109,172900,176273805,3540,3540,3540,3540,0
20231109,172800,176273805,3540,3540,3540,3540,0
20231109,172700,176273805,3540,3540,3540,3540,0
20231109,172600,176273805,3540,3540,3540,3540,0
20231109,172500,176273805,3540,3540,3540,3540,0
20231109,172400,176273805,3540,3540,3540,3540,0
20231109,172300,176273805,3540,3540,3540,3540,0
20231109,172200,176273805,3540,3540,3540,3540,0
20231109,172100,176273805,3540,3540,3540,3540,0
20231109,172000,176273805,3540,3540,3540,3540,0
20231109,171900,176273805,3540,3540,3540,3540,0
20231109,171800,176273805,3540,3540,3540,3540,0
20231109,171700,176273805,3540,3540,3540,3540,0
20231109,171600,176273805,3540,3540,3540,3540,0
20231109,171500,176273805,3540,3540,3540,3540,0
20231109,171400,176273805,3540,3540,3540,3540,0
20231109,171300,176273805,3540,3540,3540,3540,0
20231109,171200,176273805,3540,3540,3540,3540,0
20231109,171100,176273805,3540,3540,3540,3540,0
20231109,171000,176273805,3540,3540,3540,3540,0
20231109,170900,176273805,3540,3540,3540,3540,0
20231109,170800,176273805,3540,3540,3540,3540,0
20231109,170700,176273805,3540,3540,3540,3540,0
20231109,170600,176273805,3540,3540,3540,3540,455
20231109,170500,176273805,3540,3540,3540,3540,0
20231109,170400,176273805,3540,3540,3540,3540,0
20231109,170300,176273805,3540,3540,3540,3540,0
20231109,170200,176273805,3540,3540,3540,3540,0
20231109,170100,176273805,3540,3540,3540,3540,0
20231109,170000,176273805,3540,3540,3540,3540,0
20231109,165900,176273805,3540,3540,3540,3540,0
20231109,165800,176273805,3540,3540,3540,3540,0
20231109,165700,176273805,3540,3540,3540,3540,0
20231109,165600,176273805,3540,3540,3540,3540,0
20231109,165500,176273805,3540,3540,3540,3540,0
20231109,165400,176273805,3540,3540,3540,3540,0
20231109,165300,176273805,3540,3540,3540,3540,0
20231109,165200,176273805,3540,3540,3540,3540,0
20231109,165100,176273805,3540,3540,3540,3540,0
20231109,165000,176273805,3540,3540,3540,3540,0
20231109,164900,176273805,3540,3540,3540,3540,0
20231109,164800,176273805,3540,3540,3540,3540,0
20231109,164700,176273805,3540,3540,3540,3540,0
20231109,164600,176273805,3540,3540,3540,3540,0
20231109,164500,176273805,3540,3540,3540,3540,0
20231109,164400,176273805,3540,3540,3540,3540,0
20231109,164300,176273805,3540,3540,3540,3540,0
20231109,164200,176273805,3540,3540,3540,3540,0
20231109,164100,176273805,3540,3540,3540,3540,0
20231109,164000,176273805,3540,3540,3540,3540,0
20231109,163900,176273805,3540,3540,3540,3540,0
20231109,163800,176273805,3540,3540,3540,3540,0
20231109,163700,176273805,3540,3540,3540,3540,0
20231109,163600,176273805,3540,3540,3540,3540,455
20231109,163500,176273805,3540,3540,3540,3540,0
20231109,163400,176273805,3540,3540,3540,3540,0
20231109,163300,176273805,3540,3540,3540,3540,0
20231109,163200,176273805,3540,3540,3540,3540,0
20231109,163100,176273805,3540,3540,3540,3540,0
20231109,163000,176273805,3540,3540,3540,3540,0
20231109,162900,176273805,3540,3540,3540,3540,0
20231109,162800,176273805,3540,3540,3540,3540,0
20231109,162700,176273805,3540,3540,3540,3540,0
20231109,162600,176273805,3540,3540,3540,3540,0
20231109,162500,176273805,3540,3540,3540,3540,0
20231109,162400,176273805,3540,3540,3540,3540,0
20231109,162300,176273805,3540,3540,3540,3540,0
20231109,162200,176273805,3540,3540,3540,3540,0
20231109,162100,176273805,3540,3540,3540,3540,0
20231109,162000,176273805,3540,3540,3540,3540,0
20231109,161900,176273805,3540,3540,3540,3540,0
20231109,161800,176273805,3540,3540,3540,3540,0
20231109,161700,176273805,3540,3540,3540,3540,0
20231109,161600,176273805,3540,3540,3540,3540,0
20231109,161500,176273805,3540,3540,3540,3540,0
20231109,161400,176273805,3540,3540,3540,3540,0
20231109,161300,176273805,3540,3540,3540,3540,0
20231109,161200,176273805,3540,3540,3540,3540,0
20231109,161100,176273805,3540,3540,3540,3540,0
20231109,161000,176273805,3540,3540,3540,3540,0
20231109,160900,176273805,3540,3540,3540,3540,0
20231109,160800,176273805,3540,3540,3540,3540,0
20231109,160700,176273805,3540,3540,3540,3540,0
20231109,160600,176273805,3540,3540,3540,3540,455
20231109,160500,176273805,3540,3540,3540,3540,0
20231109,160400,176273805,3540,3540,3540,3540,0
20231109,160300,176273805,3540,3540,3540,3540,0
20231109,160200,176273805,3540,3540,3540,3540,0
20231109,160100,176273805,3540,3540,3540,3540,0
20231109,160000,176273805,3540,3540,3540,3540,0
20231109,155900,176273805,3540,3540,3540,3540,0
20231109,155800,176273805,3540,3540,3540,3540,0
20231109,155700,176273805,3540,3540,3540,3540,0
20231109,155600,176273805,3540,3540,3540,3540,0
20231109,155500,176273805,3540,3540,3540,3540,0
20231109,155400,176273805,3540,3540,3540,3540,0
20231109,155300,176273805,3540,3540,3540,3540,0
20231109,155200,176273805,3540,3540,3540,3540,0
20231109,155100,176273805,3540,3540,3540,3540,0
20231109,155000,176273805,3540,3540,3540,3540,0
20231109,154900,176273805,3540,3540,3540,3540,0
20231109,154800,176273805,3540,3540,3540,3540,0
20231109,154700,176273805,3540,3540,3540,3540,0
20231109,154600,176273805,3540,3540,3540,3540,0
20231109,154500,176273805,3540,3540,3540,3540,0
20231109,154400,176273805,3540,3540,3540,3540,0
20231109,154300,176273805,3540,3540,3540,3540,0
20231109,154200,176273805,3540,3540,3540,3540,0
20231109,154100,176273805,3540,3540,3540,3540,0
20231109,154000,176273805,3540,3540,3540,3540,0
20231109,153900,176273805,3540,3540,3540,3540,0
20231109,153800,176273805,3540,3540,3540,3540,0
20231109,153700,176273805,3540,3540,3540,3540,0
20231109,153600,176273805,3540,3540,3540,3540,455
20231109,153500,176273805,3540,3540,3540,3540,0
20231109,153400,176273805,3540,3540,3540,3540,0
20231109,153300,176273805,3540,3540,3540,3540,0
20231109,153200,176273805,3540,3540,3540,3540,0
20231109,153100,176273805,3540,3540,3540,3540,0
20231109,153000,176273805,3540,3540,3540,3540,455
20231109,152900,174663105,3540,3540,3540,3540,0
20231109,152800,174663105,3540,3540,3540,3540,0
20231109,152700,174663105,3540,3540,3540,3540,0
20231109,152600,174663105,3540,3540,3540,3540,0
20231109,152500,174663105,3540,3540,3540,3540,0
20231109,152400,174663105,3540,3540,3540,3540,0
20231109,152300,174663105,3540,3540,3540,3540,0
20231109,152200,174663105,3540,3540,3540,3540,0
20231109,152100,174663105,3540,3540,3540,3540,0
20231109,152000,174663105,3540,3540,3540,3540,0
20231109,151900,174663105,3540,3540,3540,3540,90
20231109,151800,174344505,3535,3540,3540,3535,1147
20231109,151700,170284265,3540,3540,3540,3540,16
20231109,151600,170227625,3540,3535,3540,3530,20
20231109,151500,170156965,3535,3535,3535,3535,0
20231109,151400,170156965,3535,3530,3535,3530,62
20231109,151300,169937955,3540,3540,3540,3540,0
20231109,151200,169937955,3540,3540,3540,3540,0
20231109,151100,169937955,3540,3540,3540,3540,0
20231109,151000,169937955,3540,3540,3540,3540,0
20231109,150900,169937955,3540,3540,3540,3540,0
20231109,150800,169937955,3540,3540,3540,3540,1
20231109,150700,169934415,3540,3540,3540,3540,1
20231109,150600,169930875,3535,3535,3535,3535,0
20231109,150500,169930875,3535,3535,3535,3535,0
20231109,150400,169930875,3535,3535,3535,3535,0
20231109,150300,169930875,3535,3535,3535,3535,0
20231109,150200,169930875,3535,3535,3535,3535,0
20231109,150100,169930875,3535,3535,3535,3535,0
20231109,150000,169930875,3535,3535,3535,3535,6
20231109,145900,169909665,3530,3530,3530,3530,1
20231109,145800,169906135,3535,3535,3535,3535,0
20231109,145700,169906135,3535,3535,3535,3535,0
20231109,145600,169906135,3535,3535,3535,3535,0
20231109,145500,169906135,3535,3535,3535,3535,1
20231109,145400,169902600,3535,3535,3535,3535,47
20231109,145300,169736455,3535,3535,3535,3535,6
20231109,145200,169715245,3540,3540,3540,3540,15
20231109,145100,169662145,3540,3540,3540,3540,9
20231109,145000,169630285,3535,3535,3535,3535,0
20231109,144900,169630285,3535,3535,3535,3535,110
20231109,144800,169241435,3525,3540,3540,3525,186
20231109,144700,168583615,3545,3545,3545,3545,5
20231109,144600,168565890,3555,3555,3555,3555,1
20231109,144500,168562335,3505,3560,3560,3505,3333
20231109,144400,156856420,3560,3560,3560,3560,0
20231109,144300,156856420,3560,3560,3560,3560,0
20231109,144200,156856420,3560,3560,3560,3560,0
20231109,144100,156856420,3560,3560,3560,3560,0
20231109,144000,156856420,3560,3560,3560,3560,10
20231109,143900,156820820,3560,3560,3560,3560,0
20231109,143800,156820820,3560,3565,3565,3560,5
20231109,143700,156803000,3565,3565,3565,3565,5
20231109,143600,156785175,3565,3565,3565,3565,0
20231109,143500,156785175,3565,3565,3565,3565,0
20231109,143400,156785175,3565,3565,3565,3565,0
20231109,143300,156785175,3565,3565,3565,3565,11
20231109,143200,156745960,3570,3570,3570,3570,0
20231109,143100,156745960,3570,3570,3570,3570,0
20231109,143000,156745960,3570,3570,3570,3570,0
20231109,142900,156745960,3570,3570,3570,3570,0
20231109,142800,156745960,3570,3570,3570,3570,3
20231109,142700,156735250,3570,3570,3570,3570,0
20231109,142600,156735250,3570,3570,3570,3570,0
20231109,142500,156735250,3570,3570,3570,3570,0
20231109,142400,156735250,3570,3570,3570,3570,6
20231109,142300,156713830,3570,3565,3570,3565,14
20231109,142200,156663900,3570,3570,3570,3570,26
20231109,142100,156571080,3575,3575,3575,3575,1
20231109,142000,156567505,3575,3575,3575,3575,10
20231109,141900,156531755,3560,3560,3560,3560,0
20231109,141800,156531755,3560,3560,3580,3560,24
20231109,141700,156446205,3560,3560,3560,3560,205
20231109,141600,155716405,3580,3570,3580,3570,10
20231109,141500,155680625,3560,3560,3560,3560,200
20231109,141400,154968625,3560,3560,3560,3560,0
20231109,141300,154968625,3560,3560,3560,3560,0
20231109,141200,154968625,3560,3560,3560,3560,0
20231109,141100,154968625,3560,3540,3560,3540,139
20231109,141000,154476435,3530,3530,3530,3530,0
20231109,140900,154476435,3530,3530,3530,3530,0
20231109,140800,154476435,3530,3530,3530,3530,0
20231109,140700,154476435,3530,3515,3540,3515,4229
20231109,140600,139548235,3510,3520,3520,3510,766
20231109,140500,136857595,3525,3525,3525,3525,1
20231109,140400,136854070,3525,3525,3525,3525,0
20231109,140300,136854070,3525,3525,3525,3525,0
20231109,140200,136854070,3525,3525,3525,3525,1
20231109,140100,136850545,3535,3535,3535,3535,0
20231109,140000,136850545,3535,3535,3535,3535,0
20231109,135900,136850545,3535,3535,3535,3535,0
20231109,135800,136850545,3535,3535,3535,3535,0
20231109,135700,136850545,3535,3535,3535,3535,0
20231109,135600,136850545,3535,3535,3535,3535,0
20231109,135500,136850545,3535,3535,3535,3535,0
20231109,135400,136850545,3535,3535,3535,3535,0
20231109,135300,136850545,3535,3535,3535,3535,0
20231109,135200,136850545,3535,3535,3535,3535,0
20231109,135100,136850545,3535,3535,3535,3535,0
20231109,135000,136850545,3535,3515,3535,3515,2
20231109,134900,136843495,3515,3515,3515,3515,0
20231109,134800,136843495,3515,3515,3515,3515,0
20231109,134700,136843495,3515,3515,3515,3515,0
20231109,134600,136843495,3515,3515,3515,3515,0
20231109,134500,136843495,3515,3515,3515,3515,0
20231109,134400,136843495,3515,3515,3515,3515,0
20231109,134300,136843495,3515,3515,3515,3515,5
20231109,134200,136825920,3535,3535,3535,3535,0
20231109,134100,136825920,3535,3535,3535,3535,0
20231109,134000,136825920,3535,3535,3535,3535,0
20231109,133900,136825920,3535,3530,3535,3530,26
20231109,133800,136734135,3530,3530,3530,3530,70
20231109,133700,136487035,3510,3510,3510,3510,0
20231109,133600,136487035,3510,3510,3510,3510,0
20231109,133500,136487035,3510,3525,3525,3510,1000
20231109,133400,132972980,3510,3535,3535,3510,1010
20231109,133300,129416940,3545,3535,3545,3535,2
20231109,133200,129409860,3535,3535,3535,3535,0
20231109,133100,129409860,3535,3540,3540,3535,81
20231109,133000,129123275,3540,3540,3540,3540,1
20231109,132900,129119735,3550,3550,3555,3550,11
20231109,132800,129080680,3550,3550,3550,3550,0
20231109,132700,129080680,3550,3550,3550,3550,0
20231109,132600,129080680,3550,3535,3550,3535,2
20231109,132500,129073595,3535,3535,3535,3535,0
20231109,132400,129073595,3535,3535,3535,3535,0
20231109,132300,129073595,3535,3550,3550,3535,96
20231109,132200,128734095,3540,3540,3540,3540,0
20231109,132100,128734095,3540,3545,3545,3540,120
20231109,132000,128309170,3555,3555,3555,3555,10
20231109,131900,128273620,3560,3560,3560,3560,0
20231109,131800,128273620,3560,3560,3560,3560,0
20231109,131700,128273620,3560,3560,3560,3560,0
20231109,131600,128273620,3560,3560,3560,3560,0
20231109,131500,128273620,3560,3560,3560,3560,0
20231109,131400,128273620,3560,3560,3560,3560,0
20231109,131300,128273620,3560,3560,3560,3560,0
20231109,131200,128273620,3560,3560,3560,3560,0
20231109,131100,128273620,3560,3555,3565,3555,30
20231109,131000,128166820,3545,3545,3545,3545,15
20231109,130900,128113645,3540,3540,3540,3540,0
20231109,130800,128113645,3540,3540,3540,3540,0
20231109,130700,128113645,3540,3540,3540,3540,0
20231109,130600,128113645,3540,3540,3540,3540,0
20231109,130500,128113645,3540,3540,3540,3540,0
20231109,130400,128113645,3540,3540,3540,3540,0
20231109,130300,128113645,3540,3540,3540,3540,0
20231109,130200,128113645,3540,3540,3540,3540,0
20231109,130100,128113645,3540,3540,3540,3540,10
20231109,130000,128078245,3535,3535,3535,3535,0
20231109,125900,128078245,3535,3535,3535,3535,0
20231109,125800,128078245,3535,3535,3535,3535,0
20231109,125700,128078245,3535,3535,3535,3535,0
20231109,125600,128078245,3535,3535,3535,3535,15
20231109,125500,128025220,3535,3535,3535,3535,0
20231109,125400,128025220,3535,3535,3535,3535,0
20231109,125300,128025220,3535,3535,3535,3535,0
20231109,125200,128025220,3535,3535,3535,3535,0
20231109,125100,128025220,3535,3535,3535,3535,0
20231109,125000,128025220,3535,3535,3535,3535,23
20231109,124900,127943915,3540,3540,3540,3540,0
20231109,124800,127943915,3540,3540,3540,3540,0
20231109,124700,127943915,3540,3540,3540,3540,0
20231109,124600,127943915,3540,3540,3540,3540,0
20231109,124500,127943915,3540,3540,3540,3540,0
20231109,124400,127943915,3540,3540,3540,3540,0
20231109,124300,127943915,3540,3540,3540,3540,1343
20231109,124200,123189695,3525,3525,3525,3525,0
20231109,124100,123189695,3525,3525,3525,3525,0
20231109,124000,123189695,3525,3525,3525,3525,6
20231109,123900,123168545,3530,3530,3530,3530,0
20231109,123800,123168545,3530,3530,3530,3530,0
20231109,123700,123168545,3530,3530,3530,3530,0
20231109,123600,123168545,3530,3530,3530,3530,0
20231109,123500,123168545,3530,3530,3530,3530,11
20231109,123400,123129715,3530,3550,3550,3530,30
20231109,123300,123023675,3555,3555,3555,3555,0
20231109,123200,123023675,3555,3555,3555,3555,0
20231109,123100,123023675,3555,3555,3555,3555,0
20231109,123000,123023675,3555,3555,3555,3555,0
20231109,122900,123023675,3555,3560,3560,3555,3
20231109,122800,123013005,3550,3550,3550,3550,0
20231109,122700,123013005,3550,3550,3550,3550,3
20231109,122600,123002355,3555,3555,3555,3555,3
20231109,122500,122991690,3560,3560,3560,3560,0
20231109,122400,122991690,3560,3560,3560,3560,0
20231109,122300,122991690,3560,3560,3560,3560,3
20231109,122200,122981010,3565,3565,3565,3565,1
20231109,122100,122977445,3570,3570,3570,3570,0
20231109,122000,122977445,3570,3570,3570,3570,0
20231109,121900,122977445,3570,3570,3570,3570,2
20231109,121800,122970305,3565,3575,3575,3565,5
20231109,121700,122952460,3575,3575,3575,3575,3
20231109,121600,122941735,3570,3555,3570,3555,131
20231109,121500,122475025,3560,3560,3560,3560,0
20231109,121400,122475025,3560,3560,3560,3560,0
20231109,121300,122475025,3560,3560,3560,3560,0
20231109,121200,122475025,3560,3560,3560,3560,0
20231109,121100,122475025,3560,3540,3560,3540,2
20231109,121000,122467925,3530,3545,3545,3530,399
20231109,120900,121054760,3575,3575,3575,3575,0
20231109,120800,121054760,3575,3565,3575,3565,2
20231109,120700,121047620,3565,3565,3565,3565,1000
20231109,120600,117482620,3565,3565,3565,3565,0
20231109,120500,117482620,3565,3565,3565,3565,0
20231109,120400,117482620,3565,3565,3565,3565,0
20231109,120300,117482620,3565,3565,3565,3565,0
20231109,120200,117482620,3565,3565,3565,3565,0
20231109,120100,117482620,3565,3565,3565,3565,0
20231109,120000,117482620,3565,3560,3565,3560,20
20231109,115900,117411370,3555,3555,3555,3555,0
20231109,115800,117411370,3555,3540,3555,3540,726
20231109,115700,114830625,3540,3540,3540,3540,0
20231109,115600,114830625,3540,3540,3540,3540,0
20231109,115500,114830625,3540,3540,3540,3540,0
20231109,115400,114830625,3540,3540,3540,3540,0
20231109,115300,114830625,3540,3540,3540,3540,6
20231109,115200,114809385,3545,3545,3545,3545,0
20231109,115100,114809385,3545,3545,3545,3545,0
20231109,115000,114809385,3545,3545,3545,3545,5
20231109,114900,114791660,3540,3545,3545,3540,252
20231109,114800,113899575,3530,3530,3530,3530,0
20231109,114700,113899575,3530,3530,3530,3530,0
20231109,114600,113899575,3530,3530,3530,3530,0
20231109,114500,113899575,3530,3530,3530,3530,0
20231109,114400,113899575,3530,3530,3530,3530,0
20231109,114300,113899575,3530,3530,3530,3530,0
20231109,114200,113899575,3530,3530,3530,3530,10
20231109,114100,113864275,3570,3540,3570,3500,5014
20231109,114000,96283635,3550,3550,3550,3550,0
20231109,113900,96283635,3550,3550,3550,3550,0
20231109,113800,96283635,3550,3550,3550,3550,0
20231109,113700,96283635,3550,3550,3550,3550,0
20231109,113600,96283635,3550,3550,3550,3550,35
20231109,113500,96159385,3550,3550,3550,3550,2
20231109,113400,96152285,3560,3560,3560,3560,1
20231109,113300,96148725,3525,3555,3555,3525,977
20231109,113200,92696270,3570,3570,3570,3570,0
20231109,113100,92696270,3570,3565,3570,3565,14
20231109,113000,92646295,3585,3585,3585,3585,0
20231109,112900,92646295,3585,3585,3585,3585,0
20231109,112800,92646295,3585,3585,3585,3585,0
20231109,112700,92646295,3585,3585,3585,3585,0
20231109,112600,92646295,3585,3585,3585,3585,0
20231109,112500,92646295,3585,3585,3585,3585,0
20231109,112400,92646295,3585,3585,3585,3585,0
20231109,112300,92646295,3585,3585,3585,3585,0
20231109,112200,92646295,3585,3585,3585,3585,0
20231109,112100,92646295,3585,3585,3585,3585,0
20231109,112000,92646295,3585,3585,3585,3585,0
20231109,111900,92646295,3585,3585,3585,3585,0
20231109,111800,92646295,3585,3585,3585,3585,0
20231109,111700,92646295,3585,3585,3585,3585,0
20231109,111600,92646295,3585,3585,3585,3585,0
20231109,111500,92646295,3585,3585,3585,3585,0
20231109,111400,92646295,3585,3585,3585,3585,0
20231109,111300,92646295,3585,3555,3585,3555,2
20231109,111200,92639155,3550,3550,3550,3550,0
20231109,111100,92639155,3550,3550,3550,3550,0
20231109,111000,92639155,3550,3550,3550,3550,0
20231109,110900,92639155,3550,3550,3550,3550,0
20231109,110800,92639155,3550,3550,3550,3550,0
20231109,110700,92639155,3550,3550,3550,3550,0
20231109,110600,92639155,3550,3550,3550,3550,0
20231109,110500,92639155,3550,3550,3550,3550,0
20231109,110400,92639155,3550,3550,3550,3550,0
20231109,110300,92639155,3550,3550,3550,3550,0
20231109,110200,92639155,3550,3550,3550,3550,0
20231109,110100,92639155,3550,3550,3550,3550,0
20231109,110000,92639155,3550,3550,3550,3550,0
20231109,105900,92639155,3550,3570,3570,3550,45
20231109,105800,92478955,3580,3580,3580,3580,1
20231109,105700,92475375,3585,3555,3585,3555,33
20231109,105600,92357655,3550,3580,3580,3550,239
20231109,105500,91507060,3595,3590,3595,3580,101
20231109,105400,91144290,3590,3575,3590,3575,283
20231109,105300,90131400,3595,3575,3595,3565,1559
20231109,105200,84536020,3580,3555,3580,3555,544
20231109,105100,82596230,3555,3555,3555,3555,0
20231109,105000,82596230,3555,3555,3555,3555,35
20231109,104900,82471805,3550,3550,3550,3550,1
20231109,104800,82468255,3550,3550,3550,3550,14
20231109,104700,82418555,3540,3545,3545,3540,763
20231109,104600,79714990,3550,3550,3550,3550,0
20231109,104500,79714990,3550,3550,3550,3550,0
20231109,104400,79714990,3550,3555,3555,3550,46
20231109,104300,79551635,3560,3560,3560,3560,0
20231109,104200,79551635,3560,3560,3560,3560,0
20231109,104100,79551635,3560,3560,3560,3560,0
20231109,104000,79551635,3560,3560,3560,3560,0
20231109,103900,79551635,3560,3560,3560,3560,0
20231109,103800,79551635,3560,3560,3560,3560,1
20231109,103700,79548075,3550,3555,3555,3550,55
20231109,103600,79352820,3555,3555,3555,3555,0
20231109,103500,79352820,3555,3555,3555,3555,0
20231109,103400,79352820,3555,3555,3555,3555,10
20231109,103300,79317270,3560,3560,3560,3560,0
20231109,103200,79317270,3560,3555,3560,3555,24
20231109,103100,79231875,3550,3540,3550,3540,77
20231109,103000,78958615,3540,3540,3540,3540,0
20231109,102900,78958615,3540,3535,3540,3535,1167
20231109,102800,74827470,3530,3525,3530,3525,353
20231109,102700,73582015,3525,3525,3525,3525,0
20231109,102600,73582015,3525,3525,3525,3525,3
20231109,102500,73571440,3525,3525,3525,3525,6
20231109,102400,73550290,3525,3550,3550,3525,5
20231109,102300,73532565,3550,3550,3550,3550,1
20231109,102200,73529015,3510,3510,3510,3510,0
20231109,102100,73529015,3510,3525,3525,3510,242
20231109,102000,72677935,3525,3525,3525,3525,0
20231109,101900,72677935,3525,3525,3525,3525,0
20231109,101800,72677935,3525,3525,3525,3525,0
20231109,101700,72677935,3525,3525,3525,3525,26
20231109,101600,72586285,3540,3540,3540,3530,41
20231109,101500,72441370,3550,3550,3550,3550,0
20231109,101400,72441370,3550,3550,3550,3550,0
20231109,101300,72441370,3550,3550,3550,3550,1
20231109,101200,72437820,3530,3530,3530,3530,15
20231109,101100,72384870,3555,3555,3555,3555,0
20231109,101000,72384870,3555,3535,3555,3500,2087
20231109,100900,65071790,3540,3540,3550,3540,45
20231109,100800,64912470,3540,3540,3540,3540,407
20231109,100700,63471690,3540,3535,3540,3535,11
20231109,100600,63432755,3535,3535,3535,3535,0
20231109,100500,63432755,3535,3535,3535,3535,0
20231109,100400,63432755,3535,3535,3535,3535,0
20231109,100300,63432755,3535,3535,3535,3535,10
20231109,100200,63397405,3540,3540,3540,3540,0
20231109,100100,63397405,3540,3540,3540,3540,0
20231109,100000,63397405,3540,3540,3540,3540,0
20231109,095900,63397405,3540,3540,3540,3540,30
20231109,095800,63291205,3540,3535,3540,3535,9
20231109,095700,63259385,3535,3525,3535,3525,213
20231109,095600,62506700,3540,3540,3540,3540,0
20231109,095500,62506700,3540,3540,3540,3500,5030
20231109,095400,44856955,3560,3545,3560,3545,31
20231109,095300,44747045,3560,3555,3560,3550,81
20231109,095200,44459100,3570,3570,3570,3570,0
20231109,095100,44459100,3570,3570,3570,3570,0
20231109,095000,44459100,3570,3570,3570,3570,0
20231109,094900,44459100,3570,3570,3570,3570,0
20231109,094800,44459100,3570,3570,3570,3570,0
20231109,094700,44459100,3570,3570,3570,3570,1
20231109,094600,44455530,3555,3555,3555,3555,0
20231109,094500,44455530,3555,3555,3555,3555,100
20231109,094400,44100030,3555,3555,3555,3555,1
20231109,094300,44096475,3575,3575,3575,3575,0
20231109,094200,44096475,3575,3575,3575,3575,0
20231109,094100,44096475,3575,3560,3575,3555,63
20231109,094000,43872415,3570,3570,3570,3570,1
20231109,093900,43868845,3570,3570,3570,3570,0
20231109,093800,43868845,3570,3570,3570,3570,0
20231109,093700,43868845,3570,3570,3570,3570,0
20231109,093600,43868845,3570,3570,3570,3570,2
20231109,093500,43861705,3560,3560,3560,3560,20
20231109,093400,43790505,3575,3575,3575,3575,0
20231109,093300,43790505,3575,3575,3575,3575,0
20231109,093200,43790505,3575,3560,3575,3555,288
20231109,093100,42766400,3560,3575,3575,3560,7
20231109,093000,42741465,3575,3570,3575,3570,5
20231109,092900,42723595,3570,3570,3570,3570,0
20231109,092800,42723595,3570,3570,3570,3570,10
20231109,092700,42687895,3570,3570,3570,3570,10
20231109,092600,42652195,3570,3570,3570,3570,13
20231109,092500,42605785,3575,3575,3575,3575,0
20231109,092400,42605785,3575,3575,3595,3575,426
20231109,092300,41082795,3575,3565,3575,3565,54
20231109,092200,40890090,3565,3555,3565,3555,128
20231109,092100,40434830,3565,3565,3565,3565,14
20231109,092000,40384920,3590,3635,3635,3530,3181
20231109,091900,29088605,3655,3655,3655,3655,0
20231109,091800,29088605,3655,3655,3655,3655,0
20231109,091700,29088605,3655,3655,3655,3655,1
20231109,091600,29084950,3585,3570,3660,3570,303
20231109,091500,27999940,3570,3570,3570,3560,142
20231109,091400,27493120,3570,3570,3570,3570,50
20231109,091300,27314620,3580,3580,3580,3555,1218
20231109,091200,22974035,3580,3600,3600,3560,757
20231109,091100,20270115,3590,3590,3600,3585,78
20231109,091000,19990305,3600,3600,3600,3595,4
20231109,090900,19975910,3610,3615,3615,3610,12
20231109,090800,19932570,3610,3590,3615,3590,584
20231109,090700,17826485,3595,3585,3595,3585,133
20231109,090600,17349505,3585,3615,3615,3575,754
20231109,090500,14638795,3620,3620,3620,3620,58
20231109,090400,14428835,3625,3625,3625,3625,354
20231109,090300,13145585,3600,3665,3665,3600,3504
20231109,090200,481365,3670,3670,3670,3670,0
20231109,090100,481365,3670,3670,3670,3670,10
20231109,090000,444665,3670,3675,3675,3670,121