KissMeData/331920/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,210800,30968015,3295,3295,3295,3295,126
20231109,210700,30968015,3295,3295,3295,3295,0
20231109,210600,30968015,3295,3295,3295,3295,0
20231109,210500,30968015,3295,3295,3295,3295,0
20231109,210400,30968015,3295,3295,3295,3295,0
20231109,210300,30968015,3295,3295,3295,3295,0
20231109,210200,30968015,3295,3295,3295,3295,0
20231109,210100,30968015,3295,3295,3295,3295,0
20231109,210000,30968015,3295,3295,3295,3295,0
20231109,205900,30968015,3295,3295,3295,3295,0
20231109,205800,30968015,3295,3295,3295,3295,0
20231109,205700,30968015,3295,3295,3295,3295,0
20231109,205600,30968015,3295,3295,3295,3295,0
20231109,205500,30968015,3295,3295,3295,3295,0
20231109,205400,30968015,3295,3295,3295,3295,0
20231109,205300,30968015,3295,3295,3295,3295,0
20231109,205200,30968015,3295,3295,3295,3295,0
20231109,205100,30968015,3295,3295,3295,3295,0
20231109,205000,30968015,3295,3295,3295,3295,0
20231109,204900,30968015,3295,3295,3295,3295,0
20231109,204800,30968015,3295,3295,3295,3295,0
20231109,204700,30968015,3295,3295,3295,3295,0
20231109,204600,30968015,3295,3295,3295,3295,0
20231109,204500,30968015,3295,3295,3295,3295,0
20231109,204400,30968015,3295,3295,3295,3295,0
20231109,204300,30968015,3295,3295,3295,3295,0
20231109,204200,30968015,3295,3295,3295,3295,0
20231109,204100,30968015,3295,3295,3295,3295,0
20231109,204000,30968015,3295,3295,3295,3295,0
20231109,203900,30968015,3295,3295,3295,3295,0
20231109,203800,30968015,3295,3295,3295,3295,126
20231109,203700,30968015,3295,3295,3295,3295,0
20231109,203600,30968015,3295,3295,3295,3295,0
20231109,203500,30968015,3295,3295,3295,3295,0
20231109,203400,30968015,3295,3295,3295,3295,0
20231109,203300,30968015,3295,3295,3295,3295,0
20231109,203200,30968015,3295,3295,3295,3295,0
20231109,203100,30968015,3295,3295,3295,3295,0
20231109,203000,30968015,3295,3295,3295,3295,0
20231109,202900,30968015,3295,3295,3295,3295,0
20231109,202800,30968015,3295,3295,3295,3295,0
20231109,202700,30968015,3295,3295,3295,3295,0
20231109,202600,30968015,3295,3295,3295,3295,0
20231109,202500,30968015,3295,3295,3295,3295,0
20231109,202400,30968015,3295,3295,3295,3295,0
20231109,202300,30968015,3295,3295,3295,3295,0
20231109,202200,30968015,3295,3295,3295,3295,0
20231109,202100,30968015,3295,3295,3295,3295,0
20231109,202000,30968015,3295,3295,3295,3295,0
20231109,201900,30968015,3295,3295,3295,3295,0
20231109,201800,30968015,3295,3295,3295,3295,0
20231109,201700,30968015,3295,3295,3295,3295,0
20231109,201600,30968015,3295,3295,3295,3295,0
20231109,201500,30968015,3295,3295,3295,3295,0
20231109,201400,30968015,3295,3295,3295,3295,0
20231109,201300,30968015,3295,3295,3295,3295,0
20231109,201200,30968015,3295,3295,3295,3295,0
20231109,201100,30968015,3295,3295,3295,3295,0
20231109,201000,30968015,3295,3295,3295,3295,0
20231109,200900,30968015,3295,3295,3295,3295,0
20231109,200800,30968015,3295,3295,3295,3295,126
20231109,200700,30968015,3295,3295,3295,3295,0
20231109,200600,30968015,3295,3295,3295,3295,0
20231109,200500,30968015,3295,3295,3295,3295,0
20231109,200400,30968015,3295,3295,3295,3295,0
20231109,200300,30968015,3295,3295,3295,3295,0
20231109,200200,30968015,3295,3295,3295,3295,0
20231109,200100,30968015,3295,3295,3295,3295,0
20231109,200000,30968015,3295,3295,3295,3295,0
20231109,195900,30968015,3295,3295,3295,3295,0
20231109,195800,30968015,3295,3295,3295,3295,0
20231109,195700,30968015,3295,3295,3295,3295,0
20231109,195600,30968015,3295,3295,3295,3295,0
20231109,195500,30968015,3295,3295,3295,3295,0
20231109,195400,30968015,3295,3295,3295,3295,0
20231109,195300,30968015,3295,3295,3295,3295,0
20231109,195200,30968015,3295,3295,3295,3295,0
20231109,195100,30968015,3295,3295,3295,3295,0
20231109,195000,30968015,3295,3295,3295,3295,0
20231109,194900,30968015,3295,3295,3295,3295,0
20231109,194800,30968015,3295,3295,3295,3295,0
20231109,194700,30968015,3295,3295,3295,3295,0
20231109,194600,30968015,3295,3295,3295,3295,0
20231109,194500,30968015,3295,3295,3295,3295,0
20231109,194400,30968015,3295,3295,3295,3295,0
20231109,194300,30968015,3295,3295,3295,3295,0
20231109,194200,30968015,3295,3295,3295,3295,0
20231109,194100,30968015,3295,3295,3295,3295,0
20231109,194000,30968015,3295,3295,3295,3295,0
20231109,193900,30968015,3295,3295,3295,3295,0
20231109,193800,30968015,3295,3295,3295,3295,126
20231109,193700,30968015,3295,3295,3295,3295,0
20231109,193600,30968015,3295,3295,3295,3295,0
20231109,193500,30968015,3295,3295,3295,3295,0
20231109,193400,30968015,3295,3295,3295,3295,0
20231109,193300,30968015,3295,3295,3295,3295,0
20231109,193200,30968015,3295,3295,3295,3295,0
20231109,193100,30968015,3295,3295,3295,3295,0
20231109,193000,30968015,3295,3295,3295,3295,0
20231109,192900,30968015,3295,3295,3295,3295,0
20231109,192800,30968015,3295,3295,3295,3295,0
20231109,192700,30968015,3295,3295,3295,3295,0
20231109,192600,30968015,3295,3295,3295,3295,0
20231109,192500,30968015,3295,3295,3295,3295,0
20231109,192400,30968015,3295,3295,3295,3295,0
20231109,192300,30968015,3295,3295,3295,3295,0
20231109,192200,30968015,3295,3295,3295,3295,0
20231109,192100,30968015,3295,3295,3295,3295,0
20231109,192000,30968015,3295,3295,3295,3295,0
20231109,191900,30968015,3295,3295,3295,3295,0
20231109,191800,30968015,3295,3295,3295,3295,0
20231109,191700,30968015,3295,3295,3295,3295,0
20231109,191600,30968015,3295,3295,3295,3295,0
20231109,191500,30968015,3295,3295,3295,3295,0
20231109,191400,30968015,3295,3295,3295,3295,0
20231109,191300,30968015,3295,3295,3295,3295,0
20231109,191200,30968015,3295,3295,3295,3295,0
20231109,191100,30968015,3295,3295,3295,3295,0
20231109,191000,30968015,3295,3295,3295,3295,0
20231109,190900,30968015,3295,3295,3295,3295,0
20231109,190800,30968015,3295,3295,3295,3295,126
20231109,190700,30968015,3295,3295,3295,3295,0
20231109,190600,30968015,3295,3295,3295,3295,0
20231109,190500,30968015,3295,3295,3295,3295,0
20231109,190400,30968015,3295,3295,3295,3295,0
20231109,190300,30968015,3295,3295,3295,3295,0
20231109,190200,30968015,3295,3295,3295,3295,0
20231109,190100,30968015,3295,3295,3295,3295,0
20231109,190000,30968015,3295,3295,3295,3295,0
20231109,185900,30968015,3295,3295,3295,3295,0
20231109,185800,30968015,3295,3295,3295,3295,0
20231109,185700,30968015,3295,3295,3295,3295,0
20231109,185600,30968015,3295,3295,3295,3295,0
20231109,185500,30968015,3295,3295,3295,3295,0
20231109,185400,30968015,3295,3295,3295,3295,0
20231109,185300,30968015,3295,3295,3295,3295,0
20231109,185200,30968015,3295,3295,3295,3295,0
20231109,185100,30968015,3295,3295,3295,3295,0
20231109,185000,30968015,3295,3295,3295,3295,0
20231109,184900,30968015,3295,3295,3295,3295,0
20231109,184800,30968015,3295,3295,3295,3295,0
20231109,184700,30968015,3295,3295,3295,3295,0
20231109,184600,30968015,3295,3295,3295,3295,0
20231109,184500,30968015,3295,3295,3295,3295,0
20231109,184400,30968015,3295,3295,3295,3295,0
20231109,184300,30968015,3295,3295,3295,3295,0
20231109,184200,30968015,3295,3295,3295,3295,0
20231109,184100,30968015,3295,3295,3295,3295,0
20231109,184000,30968015,3295,3295,3295,3295,0
20231109,183900,30968015,3295,3295,3295,3295,0
20231109,183800,30968015,3295,3295,3295,3295,126
20231109,183700,30968015,3295,3295,3295,3295,0
20231109,183600,30968015,3295,3295,3295,3295,0
20231109,183500,30968015,3295,3295,3295,3295,0
20231109,183400,30968015,3295,3295,3295,3295,0
20231109,183300,30968015,3295,3295,3295,3295,0
20231109,183200,30968015,3295,3295,3295,3295,0
20231109,183100,30968015,3295,3295,3295,3295,0
20231109,183000,30968015,3295,3295,3295,3295,0
20231109,182900,30968015,3295,3295,3295,3295,0
20231109,182800,30968015,3295,3295,3295,3295,0
20231109,182700,30968015,3295,3295,3295,3295,0
20231109,182600,30968015,3295,3295,3295,3295,0
20231109,182500,30968015,3295,3295,3295,3295,0
20231109,182400,30968015,3295,3295,3295,3295,0
20231109,182300,30968015,3295,3295,3295,3295,0
20231109,182200,30968015,3295,3295,3295,3295,0
20231109,182100,30968015,3295,3295,3295,3295,0
20231109,182000,30968015,3295,3295,3295,3295,0
20231109,181900,30968015,3295,3295,3295,3295,0
20231109,181800,30968015,3295,3295,3295,3295,0
20231109,181700,30968015,3295,3295,3295,3295,0
20231109,181600,30968015,3295,3295,3295,3295,0
20231109,181500,30968015,3295,3295,3295,3295,0
20231109,181400,30968015,3295,3295,3295,3295,0
20231109,181300,30968015,3295,3295,3295,3295,0
20231109,181200,30968015,3295,3295,3295,3295,0
20231109,181100,30968015,3295,3295,3295,3295,0
20231109,181000,30968015,3295,3295,3295,3295,0
20231109,180900,30968015,3295,3295,3295,3295,0
20231109,180800,30968015,3295,3295,3295,3295,126
20231109,180700,30968015,3295,3295,3295,3295,0
20231109,180600,30968015,3295,3295,3295,3295,0
20231109,180500,30968015,3295,3295,3295,3295,0
20231109,180400,30968015,3295,3295,3295,3295,0
20231109,180300,30968015,3295,3295,3295,3295,0
20231109,180200,30968015,3295,3295,3295,3295,0
20231109,180100,30968015,3295,3295,3295,3295,0
20231109,180000,30968015,3295,3295,3295,3295,0
20231109,175900,30968015,3295,3295,3295,3295,0
20231109,175800,30968015,3295,3295,3295,3295,0
20231109,175700,30968015,3295,3295,3295,3295,0
20231109,175600,30968015,3295,3295,3295,3295,0
20231109,175500,30968015,3295,3295,3295,3295,0
20231109,175400,30968015,3295,3295,3295,3295,0
20231109,175300,30968015,3295,3295,3295,3295,0
20231109,175200,30968015,3295,3295,3295,3295,0
20231109,175100,30968015,3295,3295,3295,3295,0
20231109,175000,30968015,3295,3295,3295,3295,0
20231109,174900,30968015,3295,3295,3295,3295,0
20231109,174800,30968015,3295,3295,3295,3295,0
20231109,174700,30968015,3295,3295,3295,3295,0
20231109,174600,30968015,3295,3295,3295,3295,0
20231109,174500,30968015,3295,3295,3295,3295,0
20231109,174400,30968015,3295,3295,3295,3295,0
20231109,174300,30968015,3295,3295,3295,3295,0
20231109,174200,30968015,3295,3295,3295,3295,0
20231109,174100,30968015,3295,3295,3295,3295,0
20231109,174000,30968015,3295,3295,3295,3295,0
20231109,173900,30968015,3295,3295,3295,3295,0
20231109,173800,30968015,3295,3295,3295,3295,126
20231109,173700,30968015,3295,3295,3295,3295,0
20231109,173600,30968015,3295,3295,3295,3295,0
20231109,173500,30968015,3295,3295,3295,3295,0
20231109,173400,30968015,3295,3295,3295,3295,0
20231109,173300,30968015,3295,3295,3295,3295,0
20231109,173200,30968015,3295,3295,3295,3295,0
20231109,173100,30968015,3295,3295,3295,3295,0
20231109,173000,30968015,3295,3295,3295,3295,0
20231109,172900,30968015,3295,3295,3295,3295,0
20231109,172800,30968015,3295,3295,3295,3295,0
20231109,172700,30968015,3295,3295,3295,3295,0
20231109,172600,30968015,3295,3295,3295,3295,0
20231109,172500,30968015,3295,3295,3295,3295,0
20231109,172400,30968015,3295,3295,3295,3295,0
20231109,172300,30968015,3295,3295,3295,3295,0
20231109,172200,30968015,3295,3295,3295,3295,0
20231109,172100,30968015,3295,3295,3295,3295,0
20231109,172000,30968015,3295,3295,3295,3295,0
20231109,171900,30968015,3295,3295,3295,3295,0
20231109,171800,30968015,3295,3295,3295,3295,0
20231109,171700,30968015,3295,3295,3295,3295,0
20231109,171600,30968015,3295,3295,3295,3295,0
20231109,171500,30968015,3295,3295,3295,3295,0
20231109,171400,30968015,3295,3295,3295,3295,0
20231109,171300,30968015,3295,3295,3295,3295,0
20231109,171200,30968015,3295,3295,3295,3295,0
20231109,171100,30968015,3295,3295,3295,3295,0
20231109,171000,30968015,3295,3295,3295,3295,0
20231109,170900,30968015,3295,3295,3295,3295,0
20231109,170800,30968015,3295,3295,3295,3295,126
20231109,170700,30968015,3295,3295,3295,3295,0
20231109,170600,30968015,3295,3295,3295,3295,0
20231109,170500,30968015,3295,3295,3295,3295,0
20231109,170400,30968015,3295,3295,3295,3295,0
20231109,170300,30968015,3295,3295,3295,3295,0
20231109,170200,30968015,3295,3295,3295,3295,0
20231109,170100,30968015,3295,3295,3295,3295,0
20231109,170000,30968015,3295,3295,3295,3295,0
20231109,165900,30968015,3295,3295,3295,3295,0
20231109,165800,30968015,3295,3295,3295,3295,0
20231109,165700,30968015,3295,3295,3295,3295,0
20231109,165600,30968015,3295,3295,3295,3295,0
20231109,165500,30968015,3295,3295,3295,3295,0
20231109,165400,30968015,3295,3295,3295,3295,0
20231109,165300,30968015,3295,3295,3295,3295,0
20231109,165200,30968015,3295,3295,3295,3295,0
20231109,165100,30968015,3295,3295,3295,3295,0
20231109,165000,30968015,3295,3295,3295,3295,0
20231109,164900,30968015,3295,3295,3295,3295,0
20231109,164800,30968015,3295,3295,3295,3295,0
20231109,164700,30968015,3295,3295,3295,3295,0
20231109,164600,30968015,3295,3295,3295,3295,0
20231109,164500,30968015,3295,3295,3295,3295,0
20231109,164400,30968015,3295,3295,3295,3295,0
20231109,164300,30968015,3295,3295,3295,3295,0
20231109,164200,30968015,3295,3295,3295,3295,0
20231109,164100,30968015,3295,3295,3295,3295,0
20231109,164000,30968015,3295,3295,3295,3295,0
20231109,163900,30968015,3295,3295,3295,3295,0
20231109,163800,30968015,3295,3295,3295,3295,126
20231109,163700,30968015,3295,3295,3295,3295,0
20231109,163600,30968015,3295,3295,3295,3295,0
20231109,163500,30968015,3295,3295,3295,3295,0
20231109,163400,30968015,3295,3295,3295,3295,0
20231109,163300,30968015,3295,3295,3295,3295,0
20231109,163200,30968015,3295,3295,3295,3295,0
20231109,163100,30968015,3295,3295,3295,3295,0
20231109,163000,30968015,3295,3295,3295,3295,0
20231109,162900,30968015,3295,3295,3295,3295,0
20231109,162800,30968015,3295,3295,3295,3295,0
20231109,162700,30968015,3295,3295,3295,3295,0
20231109,162600,30968015,3295,3295,3295,3295,0
20231109,162500,30968015,3295,3295,3295,3295,0
20231109,162400,30968015,3295,3295,3295,3295,0
20231109,162300,30968015,3295,3295,3295,3295,0
20231109,162200,30968015,3295,3295,3295,3295,0
20231109,162100,30968015,3295,3295,3295,3295,0
20231109,162000,30968015,3295,3295,3295,3295,0
20231109,161900,30968015,3295,3295,3295,3295,0
20231109,161800,30968015,3295,3295,3295,3295,0
20231109,161700,30968015,3295,3295,3295,3295,0
20231109,161600,30968015,3295,3295,3295,3295,0
20231109,161500,30968015,3295,3295,3295,3295,0
20231109,161400,30968015,3295,3295,3295,3295,0
20231109,161300,30968015,3295,3295,3295,3295,0
20231109,161200,30968015,3295,3295,3295,3295,0
20231109,161100,30968015,3295,3295,3295,3295,0
20231109,161000,30968015,3295,3295,3295,3295,0
20231109,160900,30968015,3295,3295,3295,3295,0
20231109,160800,30968015,3295,3295,3295,3295,126
20231109,160700,30968015,3295,3295,3295,3295,0
20231109,160600,30968015,3295,3295,3295,3295,0
20231109,160500,30968015,3295,3295,3295,3295,0
20231109,160400,30968015,3295,3295,3295,3295,0
20231109,160300,30968015,3295,3295,3295,3295,0
20231109,160200,30968015,3295,3295,3295,3295,0
20231109,160100,30968015,3295,3295,3295,3295,0
20231109,160000,30968015,3295,3295,3295,3295,0
20231109,155900,30968015,3295,3295,3295,3295,0
20231109,155800,30968015,3295,3295,3295,3295,0
20231109,155700,30968015,3295,3295,3295,3295,0
20231109,155600,30968015,3295,3295,3295,3295,0
20231109,155500,30968015,3295,3295,3295,3295,0
20231109,155400,30968015,3295,3295,3295,3295,0
20231109,155300,30968015,3295,3295,3295,3295,0
20231109,155200,30968015,3295,3295,3295,3295,0
20231109,155100,30968015,3295,3295,3295,3295,0
20231109,155000,30968015,3295,3295,3295,3295,0
20231109,154900,30968015,3295,3295,3295,3295,0
20231109,154800,30968015,3295,3295,3295,3295,0
20231109,154700,30968015,3295,3295,3295,3295,0
20231109,154600,30968015,3295,3295,3295,3295,0
20231109,154500,30968015,3295,3295,3295,3295,0
20231109,154400,30968015,3295,3295,3295,3295,0
20231109,154300,30968015,3295,3295,3295,3295,0
20231109,154200,30968015,3295,3295,3295,3295,0
20231109,154100,30968015,3295,3295,3295,3295,0
20231109,154000,30968015,3295,3295,3295,3295,0
20231109,153900,30968015,3295,3295,3295,3295,0
20231109,153800,30968015,3295,3295,3295,3295,126
20231109,153700,30968015,3295,3295,3295,3295,0
20231109,153600,30968015,3295,3295,3295,3295,0
20231109,153500,30968015,3295,3295,3295,3295,0
20231109,153400,30968015,3295,3295,3295,3295,0
20231109,153300,30968015,3295,3295,3295,3295,0
20231109,153200,30968015,3295,3295,3295,3295,0
20231109,153100,30968015,3295,3295,3295,3295,0
20231109,153000,30968015,3295,3295,3295,3295,126
20231109,152900,30552845,3290,3290,3290,3290,0
20231109,152800,30552845,3290,3290,3290,3290,0
20231109,152700,30552845,3290,3290,3290,3290,0
20231109,152600,30552845,3290,3290,3290,3290,0
20231109,152500,30552845,3290,3290,3290,3290,0
20231109,152400,30552845,3290,3290,3290,3290,0
20231109,152300,30552845,3290,3290,3290,3290,0
20231109,152200,30552845,3290,3290,3290,3290,0
20231109,152100,30552845,3290,3290,3290,3290,0
20231109,152000,30552845,3290,3290,3290,3290,0
20231109,151900,30552845,3290,3290,3290,3290,1
20231109,151800,30549555,3290,3290,3290,3290,1
20231109,151700,30546265,3290,3290,3290,3290,1
20231109,151600,30542975,3290,3290,3290,3290,1
20231109,151500,30539685,3290,3290,3290,3290,1
20231109,151400,30536395,3290,3290,3290,3290,1
20231109,151300,30533105,3290,3290,3290,3290,1
20231109,151200,30529815,3290,3290,3290,3290,1
20231109,151100,30526525,3290,3290,3290,3290,1
20231109,151000,30523235,3290,3290,3290,3290,1
20231109,150900,30519945,3290,3290,3290,3290,2
20231109,150800,30513365,3290,3290,3290,3290,1
20231109,150700,30510075,3290,3290,3290,3290,1
20231109,150600,30506785,3290,3290,3290,3290,1
20231109,150500,30503495,3290,3290,3290,3290,1
20231109,150400,30500205,3290,3290,3290,3290,1
20231109,150300,30496915,3290,3300,3300,3290,99
20231109,150200,30171195,3300,3300,3300,3300,1
20231109,150100,30167895,3300,3300,3300,3300,1
20231109,150000,30164595,3300,3300,3300,3300,1
20231109,145900,30161295,3300,3290,3300,3290,5
20231109,145800,30144825,3270,3295,3295,3270,2
20231109,145700,30138260,3270,3295,3295,3270,68
20231109,145600,29915845,3295,3295,3295,3295,1
20231109,145500,29912550,3295,3295,3295,3295,1
20231109,145400,29909255,3295,3295,3295,3295,1
20231109,145300,29905960,3295,3295,3295,3295,1
20231109,145200,29902665,3295,3295,3295,3295,1
20231109,145100,29899370,3295,3295,3295,3295,1
20231109,145000,29896075,3295,3295,3295,3295,1
20231109,144900,29892780,3295,3295,3295,3295,2
20231109,144800,29886190,3295,3280,3295,3280,2
20231109,144700,29879615,3295,3295,3295,3295,1
20231109,144600,29876320,3295,3295,3295,3295,4
20231109,144500,29863140,3290,3290,3290,3290,1
20231109,144400,29859850,3290,3290,3290,3290,1
20231109,144300,29856560,3290,3290,3290,3290,1
20231109,144200,29853270,3300,3300,3300,3300,1
20231109,144100,29849970,3300,3300,3300,3300,1
20231109,144000,29846670,3295,3295,3300,3295,74
20231109,143900,29602835,3295,3300,3300,3295,2
20231109,143800,29596240,3300,3295,3300,3295,3
20231109,143700,29586345,3295,3295,3295,3295,26
20231109,143600,29500675,3295,3295,3295,3295,1
20231109,143500,29497380,3285,3295,3295,3285,2
20231109,143400,29490800,3295,3295,3295,3295,1
20231109,143300,29487505,3295,3295,3295,3295,1
20231109,143200,29484210,3295,3295,3295,3295,1
20231109,143100,29480915,3295,3295,3295,3295,1
20231109,143000,29477620,3295,3295,3295,3295,4
20231109,142900,29464440,3300,3295,3300,3295,102
20231109,142800,29128345,3300,3280,3300,3280,544
20231109,142700,27335125,3285,3285,3285,3285,59
20231109,142600,27141310,3285,3285,3285,3285,1
20231109,142500,27138025,3285,3285,3285,3285,1
20231109,142400,27134740,3270,3270,3270,3270,31
20231109,142300,27033370,3270,3270,3270,3270,1
20231109,142200,27030100,3270,3270,3270,3270,1
20231109,142100,27026830,3270,3270,3270,3270,1
20231109,142000,27023560,3270,3270,3270,3270,1
20231109,141900,27020290,3270,3270,3270,3270,1
20231109,141800,27017020,3265,3270,3270,3265,3
20231109,141700,27007215,3270,3270,3270,3270,1
20231109,141600,27003945,3265,3270,3270,3265,5
20231109,141500,26987615,3270,3270,3270,3270,1
20231109,141400,26984345,3270,3270,3270,3270,1
20231109,141300,26981075,3265,3285,3285,3265,608
20231109,141200,24992630,3290,3290,3290,3290,1
20231109,141100,24989340,3290,3290,3290,3290,1
20231109,141000,24986050,3285,3290,3290,3285,2
20231109,140900,24979475,3290,3290,3290,3290,2
20231109,140800,24972895,3290,3290,3290,3290,2
20231109,140700,24966315,3290,3290,3290,3290,1
20231109,140600,24963025,3290,3290,3290,3290,1
20231109,140500,24959735,3290,3290,3290,3290,1
20231109,140400,24956445,3290,3290,3290,3290,1
20231109,140300,24953155,3290,3290,3290,3290,1
20231109,140200,24949865,3290,3290,3290,3290,1
20231109,140100,24946575,3290,3290,3290,3290,1
20231109,140000,24943285,3290,3290,3290,3290,1
20231109,135900,24939995,3290,3290,3290,3290,103
20231109,135800,24601125,3290,3290,3290,3290,1
20231109,135700,24597835,3290,3290,3290,3290,2
20231109,135600,24591255,3290,3290,3290,3290,1
20231109,135500,24587965,3290,3290,3290,3290,1
20231109,135400,24584675,3290,3290,3290,3290,1
20231109,135300,24581385,3290,3290,3290,3290,1
20231109,135200,24578095,3290,3290,3290,3290,1
20231109,135100,24574805,3290,3290,3290,3290,1
20231109,135000,24571515,3290,3290,3290,3290,1
20231109,134900,24568225,3290,3290,3290,3290,1
20231109,134800,24564935,3290,3290,3290,3290,1
20231109,134700,24561645,3290,3290,3290,3290,2
20231109,134600,24555065,3290,3290,3290,3290,1
20231109,134500,24551775,3290,3290,3290,3290,1
20231109,134400,24548485,3290,3290,3290,3290,1
20231109,134300,24545195,3290,3290,3290,3290,1
20231109,134200,24541905,3290,3290,3290,3290,3
20231109,134100,24532035,3290,3290,3290,3290,1
20231109,134000,24528745,3290,3290,3290,3290,1
20231109,133900,24525455,3290,3290,3290,3290,1
20231109,133800,24522165,3290,3290,3290,3290,1
20231109,133700,24518875,3290,3290,3290,3290,2
20231109,133600,24512295,3290,3290,3290,3290,1
20231109,133500,24509005,3290,3290,3290,3290,1
20231109,133400,24505715,3290,3290,3290,3290,1
20231109,133300,24502425,3290,3290,3290,3290,1
20231109,133200,24499135,3290,3290,3290,3290,1
20231109,133100,24495845,3290,3290,3290,3290,1
20231109,133000,24492555,3290,3290,3290,3290,1
20231109,132900,24489265,3290,3290,3290,3290,1
20231109,132800,24485975,3295,3290,3295,3290,501
20231109,132700,22835260,3290,3290,3290,3290,2
20231109,132600,22828680,3295,3290,3295,3290,501
20231109,132500,21177965,3290,3290,3290,3290,1
20231109,132400,21174675,3290,3290,3290,3290,1
20231109,132300,21171385,3295,3285,3295,3285,501
20231109,132200,19523430,3285,3285,3285,3285,1
20231109,132100,19520145,3285,3285,3285,3285,1
20231109,132000,19516860,3285,3285,3285,3285,1
20231109,131900,19513575,3285,3285,3285,3285,1
20231109,131800,19510290,3290,3290,3290,3290,1
20231109,131700,19507000,3290,3290,3290,3290,1
20231109,131600,19503710,3290,3290,3290,3290,2
20231109,131500,19497130,3290,3290,3290,3290,1
20231109,131400,19493840,3280,3290,3290,3280,2
20231109,131300,19487270,3290,3290,3290,3290,1
20231109,131200,19483980,3290,3290,3290,3290,1
20231109,131100,19480690,3290,3290,3290,3290,1
20231109,131000,19477400,3290,3290,3290,3290,1
20231109,130900,19474110,3290,3290,3290,3290,1
20231109,130800,19470820,3290,3290,3290,3290,1
20231109,130700,19467530,3290,3290,3290,3290,1
20231109,130600,19464240,3290,3290,3290,3290,2
20231109,130500,19457660,3290,3290,3290,3290,1
20231109,130400,19454370,3290,3290,3290,3290,1
20231109,130300,19451080,3290,3290,3290,3290,1
20231109,130200,19447790,3290,3290,3290,3290,1
20231109,130100,19444500,3290,3290,3290,3290,1
20231109,130000,19441210,3290,3290,3290,3290,1
20231109,125900,19437920,3290,3290,3290,3290,1
20231109,125800,19434630,3290,3290,3290,3290,1
20231109,125700,19431340,3290,3290,3290,3290,1
20231109,125600,19428050,3290,3290,3290,3290,2
20231109,125500,19421470,3290,3290,3290,3290,1
20231109,125400,19418180,3290,3290,3290,3290,1
20231109,125300,19414890,3290,3290,3290,3290,1
20231109,125200,19411600,3290,3290,3290,3290,1
20231109,125100,19408310,3290,3290,3290,3290,1
20231109,125000,19405020,3290,3290,3290,3290,1
20231109,124900,19401730,3290,3290,3290,3290,1
20231109,124800,19398440,3290,3290,3290,3290,1
20231109,124700,19395150,3290,3290,3290,3290,1
20231109,124600,19391860,3290,3290,3290,3290,1
20231109,124500,19388570,3290,3290,3290,3290,2
20231109,124400,19381990,3290,3290,3290,3290,5
20231109,124300,19365540,3290,3290,3290,3290,1
20231109,124200,19362250,3290,3290,3290,3290,1
20231109,124100,19358960,3290,3290,3290,3290,1
20231109,124000,19355670,3290,3290,3290,3290,1
20231109,123900,19352380,3290,3290,3290,3290,1
20231109,123800,19349090,3290,3290,3290,3290,1
20231109,123700,19345800,3290,3290,3290,3290,1
20231109,123600,19342510,3290,3290,3290,3290,1
20231109,123500,19339220,3290,3290,3290,3290,2
20231109,123400,19332640,3285,3285,3285,3285,2
20231109,123300,19326070,3290,3290,3290,3290,239
20231109,123200,18539760,3290,3290,3290,3290,101
20231109,123100,18207470,3285,3290,3290,3285,5
20231109,123000,18191040,3285,3285,3285,3285,1
20231109,122900,18187755,3290,3290,3290,3290,1
20231109,122800,18184465,3290,3290,3290,3290,1
20231109,122700,18181175,3290,3290,3290,3290,1
20231109,122600,18177885,3290,3290,3290,3290,1
20231109,122500,18174595,3290,3290,3290,3290,2
20231109,122400,18168015,3290,3290,3290,3290,1
20231109,122300,18164725,3290,3290,3290,3290,1
20231109,122200,18161435,3290,3290,3290,3290,1
20231109,122100,18158145,3290,3290,3290,3290,1
20231109,122000,18154855,3290,3290,3290,3290,1
20231109,121900,18151565,3280,3290,3290,3280,2
20231109,121800,18144995,3290,3290,3290,3290,1
20231109,121700,18141705,3290,3290,3290,3290,1
20231109,121600,18138415,3290,3290,3290,3290,1
20231109,121500,18135125,3290,3290,3290,3290,2
20231109,121400,18128545,3295,3295,3295,3295,1
20231109,121300,18125250,3295,3295,3295,3295,1
20231109,121200,18121955,3295,3295,3295,3295,1
20231109,121100,18118660,3295,3295,3295,3295,1
20231109,121000,18115365,3295,3295,3295,3295,1
20231109,120900,18112070,3295,3295,3295,3295,1
20231109,120800,18108775,3295,3295,3295,3295,1
20231109,120700,18105480,3295,3295,3295,3295,1
20231109,120600,18102185,3295,3295,3295,3295,1
20231109,120500,18098890,3295,3295,3295,3295,1
20231109,120400,18095595,3295,3295,3295,3295,2
20231109,120300,18089005,3280,3295,3295,3280,3
20231109,120200,18079150,3295,3295,3295,3295,1
20231109,120100,18075855,3295,3295,3295,3295,1
20231109,120000,18072560,3295,3295,3295,3295,1
20231109,115900,18069265,3295,3295,3295,3295,1
20231109,115800,18065970,3295,3295,3295,3295,1
20231109,115700,18062675,3295,3295,3295,3295,1
20231109,115600,18059380,3295,3295,3295,3295,1
20231109,115500,18056085,3295,3295,3295,3295,1
20231109,115400,18052790,3295,3295,3295,3295,2
20231109,115300,18046200,3300,3300,3300,3300,1
20231109,115200,18042900,3300,3300,3300,3300,1
20231109,115100,18039600,3300,3300,3300,3300,1
20231109,115000,18036300,3300,3300,3300,3300,1
20231109,114900,18033000,3300,3300,3300,3300,1
20231109,114800,18029700,3300,3300,3300,3300,1
20231109,114700,18026400,3300,3300,3300,3300,1
20231109,114600,18023100,3300,3300,3300,3300,1
20231109,114500,18019800,3305,3305,3305,3305,1
20231109,114400,18016495,3310,3310,3310,3305,12
20231109,114300,17976780,3310,3310,3310,3310,1
20231109,114200,17973470,3305,3305,3305,3305,1
20231109,114100,17970165,3310,3310,3310,3310,1
20231109,114000,17966855,3310,3310,3310,3310,1
20231109,113900,17963545,3310,3310,3310,3310,1
20231109,113800,17960235,3310,3310,3310,3310,1
20231109,113700,17956925,3310,3310,3310,3310,1
20231109,113600,17953615,3310,3310,3310,3310,1
20231109,113500,17950305,3310,3310,3310,3310,1
20231109,113400,17946995,3310,3310,3310,3310,2
20231109,113300,17940375,3310,3310,3310,3310,1
20231109,113200,17937065,3310,3310,3310,3310,1
20231109,113100,17933755,3310,3310,3310,3310,1
20231109,113000,17930445,3310,3310,3310,3310,1
20231109,112900,17927135,3310,3310,3310,3310,1
20231109,112800,17923825,3310,3310,3310,3310,1
20231109,112700,17920515,3310,3310,3310,3310,1
20231109,112600,17917205,3315,3315,3315,3315,0
20231109,112500,17917205,3315,3315,3315,3315,0
20231109,112400,17917205,3315,3315,3315,3315,0
20231109,112300,17917205,3315,3315,3315,3315,0
20231109,112200,17917205,3315,3315,3315,3315,1
20231109,112100,17913890,3315,3315,3315,3315,1
20231109,112000,17910575,3315,3315,3315,3315,1
20231109,111900,17907260,3315,3315,3315,3315,1
20231109,111800,17903945,3315,3315,3315,3315,1
20231109,111700,17900630,3315,3315,3315,3315,1
20231109,111600,17897315,3325,3330,3330,3325,351
20231109,111500,16728490,3330,3330,3330,3330,1
20231109,111400,16725160,3330,3330,3330,3330,1
20231109,111300,16721830,3300,3300,3300,3300,2
20231109,111200,16715230,3330,3330,3330,3330,1
20231109,111100,16711900,3330,3330,3330,3330,2
20231109,111000,16705240,3330,3330,3330,3330,1
20231109,110900,16701910,3330,3330,3330,3330,1
20231109,110800,16698580,3330,3330,3330,3330,1
20231109,110700,16695250,3330,3330,3330,3325,715
20231109,110600,14314305,3330,3330,3330,3330,1
20231109,110500,14310975,3330,3330,3330,3330,1
20231109,110400,14307645,3310,3310,3310,3310,1
20231109,110300,14304335,3315,3315,3315,3315,2
20231109,110200,14297705,3315,3315,3315,3315,1
20231109,110100,14294390,3315,3315,3315,3315,1
20231109,110000,14291075,3315,3315,3315,3315,1
20231109,105900,14287760,3315,3315,3315,3315,1
20231109,105800,14284445,3310,3310,3310,3310,1
20231109,105700,14281135,3305,3305,3305,3305,1
20231109,105600,14277830,3310,3310,3310,3310,1
20231109,105500,14274520,3310,3310,3310,3310,1
20231109,105400,14271210,3310,3300,3310,3300,2
20231109,105300,14264600,3310,3310,3310,3310,1
20231109,105200,14261290,3325,3280,3330,3280,82
20231109,105100,13992040,3280,3280,3280,3280,1
20231109,105000,13988760,3280,3280,3280,3280,1
20231109,104900,13985480,3280,3280,3280,3280,1
20231109,104800,13982200,3280,3280,3280,3280,1
20231109,104700,13978920,3280,3280,3280,3280,1
20231109,104600,13975640,3280,3280,3280,3280,1
20231109,104500,13972360,3280,3280,3280,3280,1
20231109,104400,13969080,3280,3280,3280,3280,1
20231109,104300,13965800,3280,3280,3280,3280,1
20231109,104200,13962520,3280,3280,3280,3280,2
20231109,104100,13955960,3280,3280,3280,3280,1
20231109,104000,13952680,3280,3280,3280,3280,1
20231109,103900,13949400,3280,3280,3280,3280,1
20231109,103800,13946120,3275,3275,3275,3275,1
20231109,103700,13942845,3275,3275,3275,3275,1
20231109,103600,13939570,3275,3275,3275,3275,1
20231109,103500,13936295,3275,3275,3275,3275,1
20231109,103400,13933020,3275,3280,3280,3275,112
20231109,103300,13565665,3330,3330,3330,3330,1
20231109,103200,13562335,3330,3330,3330,3330,2
20231109,103100,13555675,3330,3330,3330,3330,1
20231109,103000,13552345,3330,3330,3330,3330,1
20231109,102900,13549015,3330,3330,3330,3330,1
20231109,102800,13545685,3330,3330,3330,3330,1
20231109,102700,13542355,3300,3300,3300,3300,1
20231109,102600,13539055,3300,3300,3300,3300,1
20231109,102500,13535755,3295,3295,3295,3295,1
20231109,102400,13532460,3295,3295,3295,3295,1
20231109,102300,13529165,3295,3300,3300,3295,3
20231109,102200,13519275,3300,3260,3300,3260,133
20231109,102100,13085615,3260,3260,3260,3260,1
20231109,102000,13082355,3260,3260,3260,3260,1
20231109,101900,13079095,3260,3260,3260,3260,1
20231109,101800,13075835,3260,3260,3260,3260,13
20231109,101700,13033455,3260,3260,3260,3260,1
20231109,101600,13030195,3240,3230,3240,3230,954
20231109,101500,9948765,3245,3245,3245,3245,25
20231109,101400,9867640,3255,3270,3270,3255,114
20231109,101300,9496030,3275,3275,3275,3270,38
20231109,101200,9371620,3285,3285,3285,3280,94
20231109,101100,9062965,3295,3295,3295,3295,2
20231109,101000,9056375,3300,3300,3300,3300,1
20231109,100900,9053075,3300,3295,3300,3285,101
20231109,100800,8720725,3300,3300,3300,3300,1
20231109,100700,8717425,3300,3300,3300,3300,1
20231109,100600,8714125,3300,3300,3300,3300,1
20231109,100500,8710825,3300,3300,3300,3300,1
20231109,100400,8707525,3300,3300,3300,3300,1
20231109,100300,8704225,3300,3300,3300,3300,1
20231109,100200,8700925,3300,3300,3300,3300,1
20231109,100100,8697625,3300,3300,3300,3300,12
20231109,100000,8658025,3300,3300,3300,3300,1
20231109,095900,8654725,3300,3295,3300,3290,22
20231109,095800,8582330,3300,3300,3300,3300,1
20231109,095700,8579030,3300,3300,3300,3300,1
20231109,095600,8575730,3300,3300,3300,3300,1
20231109,095500,8572430,3300,3300,3300,3300,1
20231109,095400,8569130,3300,3290,3300,3290,105
20231109,095300,8223670,3300,3295,3300,3295,2
20231109,095200,8217075,3300,3300,3300,3300,1
20231109,095100,8213775,3300,3300,3300,3300,2
20231109,095000,8207175,3300,3295,3300,3290,42
20231109,094900,8068975,3300,3300,3300,3300,1
20231109,094800,8065675,3300,3295,3300,3295,7
20231109,094700,8042605,3300,3295,3300,3295,19
20231109,094600,7979995,3295,3310,3310,3295,226
20231109,094500,7234070,3325,3325,3325,3325,1
20231109,094400,7230745,3325,3325,3325,3325,1
20231109,094300,7227420,3325,3325,3325,3325,1
20231109,094200,7224095,3325,3315,3325,3315,8
20231109,094100,7197565,3325,3320,3325,3320,5
20231109,094000,7180955,3330,3330,3330,3325,124
20231109,093900,6768050,3335,3335,3335,3335,0
20231109,093800,6768050,3335,3335,3335,3335,1
20231109,093700,6764715,3340,3340,3340,3340,0
20231109,093600,6764715,3340,3340,3340,3340,0
20231109,093500,6764715,3340,3340,3340,3340,0
20231109,093400,6764715,3340,3340,3340,3340,2
20231109,093300,6758035,3340,3340,3340,3340,6
20231109,093200,6737995,3335,3335,3335,3335,1
20231109,093100,6734660,3340,3340,3340,3340,15
20231109,093000,6684560,3335,3335,3335,3335,0
20231109,092900,6684560,3335,3335,3335,3335,0
20231109,092800,6684560,3335,3335,3335,3335,0
20231109,092700,6684560,3335,3335,3335,3335,0
20231109,092600,6684560,3335,3335,3335,3335,0
20231109,092500,6684560,3335,3335,3335,3335,0
20231109,092400,6684560,3335,3335,3335,3335,1
20231109,092300,6681225,3330,3330,3330,3330,2
20231109,092200,6674565,3330,3330,3330,3330,3
20231109,092100,6664575,3330,3315,3330,3315,52
20231109,092000,6491750,3315,3315,3315,3315,2
20231109,091900,6485120,3315,3315,3315,3315,1
20231109,091800,6481805,3315,3315,3315,3315,1
20231109,091700,6478490,3315,3315,3315,3315,1
20231109,091600,6475175,3310,3310,3310,3310,1
20231109,091500,6471865,3310,3310,3310,3310,1
20231109,091400,6468555,3310,3310,3310,3310,1
20231109,091300,6465245,3315,3310,3315,3305,14
20231109,091200,6418905,3310,3305,3310,3305,3
20231109,091100,6408985,3310,3310,3310,3310,11
20231109,091000,6372575,3310,3305,3310,3300,176
20231109,090900,5791010,3315,3305,3315,3305,18
20231109,090800,5731435,3310,3305,3310,3305,16
20231109,090700,5678550,3315,3315,3315,3315,1
20231109,090600,5675235,3315,3330,3330,3310,314
20231109,090500,4635560,3310,3310,3310,3310,0
20231109,090400,4635560,3310,3310,3310,3310,0
20231109,090300,4635560,3310,3310,3310,3310,0
20231109,090200,4635560,3310,3310,3310,3310,0
20231109,090100,4635560,3310,3315,3315,3310,580
20231109,090000,2715680,3310,3330,3420,3310,814