KissMeData/010040/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,185300,1211869145,2890,2890,2890,2890,19353
20231114,185200,1211869145,2890,2890,2890,2890,0
20231114,185100,1211869145,2890,2890,2890,2890,0
20231114,185000,1211869145,2890,2890,2890,2890,0
20231114,184900,1211869145,2890,2890,2890,2890,0
20231114,184800,1211869145,2890,2890,2890,2890,0
20231114,184700,1211869145,2890,2890,2890,2890,0
20231114,184600,1211869145,2890,2890,2890,2890,0
20231114,184500,1211869145,2890,2890,2890,2890,0
20231114,184400,1211869145,2890,2890,2890,2890,0
20231114,184300,1211869145,2890,2890,2890,2890,0
20231114,184200,1211869145,2890,2890,2890,2890,0
20231114,184100,1211869145,2890,2890,2890,2890,0
20231114,184000,1211869145,2890,2890,2890,2890,0
20231114,183900,1211869145,2890,2890,2890,2890,0
20231114,183800,1211869145,2890,2890,2890,2890,0
20231114,183700,1211869145,2890,2890,2890,2890,0
20231114,183600,1211869145,2890,2890,2890,2890,0
20231114,183500,1211869145,2890,2890,2890,2890,0
20231114,183400,1211869145,2890,2890,2890,2890,0
20231114,183300,1211869145,2890,2890,2890,2890,0
20231114,183200,1211869145,2890,2890,2890,2890,0
20231114,183100,1211869145,2890,2890,2890,2890,0
20231114,183000,1211869145,2890,2890,2890,2890,0
20231114,182900,1211869145,2890,2890,2890,2890,0
20231114,182800,1211869145,2890,2890,2890,2890,0
20231114,182700,1211869145,2890,2890,2890,2890,0
20231114,182600,1211869145,2890,2890,2890,2890,0
20231114,182500,1211869145,2890,2890,2890,2890,0
20231114,182400,1211869145,2890,2890,2890,2890,0
20231114,182300,1211869145,2890,2890,2890,2890,19353
20231114,182200,1211869145,2890,2890,2890,2890,0
20231114,182100,1211869145,2890,2890,2890,2890,0
20231114,182000,1211869145,2890,2890,2890,2890,0
20231114,181900,1211869145,2890,2890,2890,2890,0
20231114,181800,1211869145,2890,2890,2890,2890,0
20231114,181700,1211869145,2890,2890,2890,2890,0
20231114,181600,1211869145,2890,2890,2890,2890,0
20231114,181500,1211869145,2890,2890,2890,2890,0
20231114,181400,1211869145,2890,2890,2890,2890,0
20231114,181300,1211869145,2890,2890,2890,2890,0
20231114,181200,1211869145,2890,2890,2890,2890,0
20231114,181100,1211869145,2890,2890,2890,2890,0
20231114,181000,1211869145,2890,2890,2890,2890,0
20231114,180900,1211869145,2890,2890,2890,2890,0
20231114,180800,1211869145,2890,2890,2890,2890,0
20231114,180700,1211869145,2890,2890,2890,2890,0
20231114,180600,1211869145,2890,2890,2890,2890,0
20231114,180500,1211869145,2890,2890,2890,2890,0
20231114,180400,1211869145,2890,2890,2890,2890,0
20231114,180300,1211869145,2890,2890,2890,2890,0
20231114,180200,1211869145,2890,2890,2890,2890,0
20231114,180100,1211869145,2890,2890,2890,2890,0
20231114,180000,1211869145,2890,2890,2890,2890,0
20231114,175900,1211869145,2890,2890,2890,2890,0
20231114,175800,1211869145,2890,2890,2890,2890,0
20231114,175700,1211869145,2890,2890,2890,2890,0
20231114,175600,1211869145,2890,2890,2890,2890,0
20231114,175500,1211869145,2890,2890,2890,2890,0
20231114,175400,1211869145,2890,2890,2890,2890,0
20231114,175300,1211869145,2890,2890,2890,2890,19353
20231114,175200,1211869145,2890,2890,2890,2890,0
20231114,175100,1211869145,2890,2890,2890,2890,0
20231114,175000,1211869145,2890,2890,2890,2890,0
20231114,174900,1211869145,2890,2890,2890,2890,0
20231114,174800,1211869145,2890,2890,2890,2890,0
20231114,174700,1211869145,2890,2890,2890,2890,0
20231114,174600,1211869145,2890,2890,2890,2890,0
20231114,174500,1211869145,2890,2890,2890,2890,0
20231114,174400,1211869145,2890,2890,2890,2890,0
20231114,174300,1211869145,2890,2890,2890,2890,0
20231114,174200,1211869145,2890,2890,2890,2890,0
20231114,174100,1211869145,2890,2890,2890,2890,0
20231114,174000,1211869145,2890,2890,2890,2890,0
20231114,173900,1211869145,2890,2890,2890,2890,0
20231114,173800,1211869145,2890,2890,2890,2890,0
20231114,173700,1211869145,2890,2890,2890,2890,0
20231114,173600,1211869145,2890,2890,2890,2890,0
20231114,173500,1211869145,2890,2890,2890,2890,0
20231114,173400,1211869145,2890,2890,2890,2890,0
20231114,173300,1211869145,2890,2890,2890,2890,0
20231114,173200,1211869145,2890,2890,2890,2890,0
20231114,173100,1211869145,2890,2890,2890,2890,0
20231114,173000,1211869145,2890,2890,2890,2890,0
20231114,172900,1211869145,2890,2890,2890,2890,0
20231114,172800,1211869145,2890,2890,2890,2890,0
20231114,172700,1211869145,2890,2890,2890,2890,0
20231114,172600,1211869145,2890,2890,2890,2890,0
20231114,172500,1211869145,2890,2890,2890,2890,0
20231114,172400,1211869145,2890,2890,2890,2890,0
20231114,172300,1211869145,2890,2890,2890,2890,19353
20231114,172200,1211869145,2890,2890,2890,2890,0
20231114,172100,1211869145,2890,2890,2890,2890,0
20231114,172000,1211869145,2890,2890,2890,2890,0
20231114,171900,1211869145,2890,2890,2890,2890,0
20231114,171800,1211869145,2890,2890,2890,2890,0
20231114,171700,1211869145,2890,2890,2890,2890,0
20231114,171600,1211869145,2890,2890,2890,2890,0
20231114,171500,1211869145,2890,2890,2890,2890,0
20231114,171400,1211869145,2890,2890,2890,2890,0
20231114,171300,1211869145,2890,2890,2890,2890,0
20231114,171200,1211869145,2890,2890,2890,2890,0
20231114,171100,1211869145,2890,2890,2890,2890,0
20231114,171000,1211869145,2890,2890,2890,2890,0
20231114,170900,1211869145,2890,2890,2890,2890,0
20231114,170800,1211869145,2890,2890,2890,2890,0
20231114,170700,1211869145,2890,2890,2890,2890,0
20231114,170600,1211869145,2890,2890,2890,2890,0
20231114,170500,1211869145,2890,2890,2890,2890,0
20231114,170400,1211869145,2890,2890,2890,2890,0
20231114,170300,1211869145,2890,2890,2890,2890,0
20231114,170200,1211869145,2890,2890,2890,2890,0
20231114,170100,1211869145,2890,2890,2890,2890,0
20231114,170000,1211869145,2890,2890,2890,2890,0
20231114,165900,1211869145,2890,2890,2890,2890,0
20231114,165800,1211869145,2890,2890,2890,2890,0
20231114,165700,1211869145,2890,2890,2890,2890,0
20231114,165600,1211869145,2890,2890,2890,2890,0
20231114,165500,1211869145,2890,2890,2890,2890,0
20231114,165400,1211869145,2890,2890,2890,2890,0
20231114,165300,1211869145,2890,2890,2890,2890,19353
20231114,165200,1211869145,2890,2890,2890,2890,0
20231114,165100,1211869145,2890,2890,2890,2890,0
20231114,165000,1211869145,2890,2890,2890,2890,0
20231114,164900,1211869145,2890,2890,2890,2890,0
20231114,164800,1211869145,2890,2890,2890,2890,0
20231114,164700,1211869145,2890,2890,2890,2890,0
20231114,164600,1211869145,2890,2890,2890,2890,0
20231114,164500,1211869145,2890,2890,2890,2890,0
20231114,164400,1211869145,2890,2890,2890,2890,0
20231114,164300,1211869145,2890,2890,2890,2890,0
20231114,164200,1211869145,2890,2890,2890,2890,0
20231114,164100,1211869145,2890,2890,2890,2890,0
20231114,164000,1211869145,2890,2890,2890,2890,0
20231114,163900,1211869145,2890,2890,2890,2890,0
20231114,163800,1211869145,2890,2890,2890,2890,0
20231114,163700,1211869145,2890,2890,2890,2890,0
20231114,163600,1211869145,2890,2890,2890,2890,0
20231114,163500,1211869145,2890,2890,2890,2890,0
20231114,163400,1211869145,2890,2890,2890,2890,0
20231114,163300,1211869145,2890,2890,2890,2890,0
20231114,163200,1211869145,2890,2890,2890,2890,0
20231114,163100,1211869145,2890,2890,2890,2890,0
20231114,163000,1211869145,2890,2890,2890,2890,0
20231114,162900,1211869145,2890,2890,2890,2890,0
20231114,162800,1211869145,2890,2890,2890,2890,0
20231114,162700,1211869145,2890,2890,2890,2890,0
20231114,162600,1211869145,2890,2890,2890,2890,0
20231114,162500,1211869145,2890,2890,2890,2890,0
20231114,162400,1211869145,2890,2890,2890,2890,0
20231114,162300,1211869145,2890,2890,2890,2890,19353
20231114,162200,1211869145,2890,2890,2890,2890,0
20231114,162100,1211869145,2890,2890,2890,2890,0
20231114,162000,1211869145,2890,2890,2890,2890,0
20231114,161900,1211869145,2890,2890,2890,2890,0
20231114,161800,1211869145,2890,2890,2890,2890,0
20231114,161700,1211869145,2890,2890,2890,2890,0
20231114,161600,1211869145,2890,2890,2890,2890,0
20231114,161500,1211869145,2890,2890,2890,2890,0
20231114,161400,1211869145,2890,2890,2890,2890,0
20231114,161300,1211869145,2890,2890,2890,2890,0
20231114,161200,1211869145,2890,2890,2890,2890,0
20231114,161100,1211869145,2890,2890,2890,2890,0
20231114,161000,1211869145,2890,2890,2890,2890,0
20231114,160900,1211869145,2890,2890,2890,2890,0
20231114,160800,1211869145,2890,2890,2890,2890,0
20231114,160700,1211869145,2890,2890,2890,2890,0
20231114,160600,1211869145,2890,2890,2890,2890,0
20231114,160500,1211869145,2890,2890,2890,2890,0
20231114,160400,1211869145,2890,2890,2890,2890,0
20231114,160300,1211869145,2890,2890,2890,2890,0
20231114,160200,1211869145,2890,2890,2890,2890,0
20231114,160100,1211869145,2890,2890,2890,2890,0
20231114,160000,1211869145,2890,2890,2890,2890,0
20231114,155900,1211869145,2890,2890,2890,2890,0
20231114,155800,1211869145,2890,2890,2890,2890,0
20231114,155700,1211869145,2890,2890,2890,2890,0
20231114,155600,1211869145,2890,2890,2890,2890,0
20231114,155500,1211869145,2890,2890,2890,2890,0
20231114,155400,1211869145,2890,2890,2890,2890,0
20231114,155300,1211869145,2890,2890,2890,2890,19353
20231114,155200,1211869145,2890,2890,2890,2890,0
20231114,155100,1211869145,2890,2890,2890,2890,0
20231114,155000,1211869145,2890,2890,2890,2890,0
20231114,154900,1211869145,2890,2890,2890,2890,0
20231114,154800,1211869145,2890,2890,2890,2890,0
20231114,154700,1211869145,2890,2890,2890,2890,0
20231114,154600,1211869145,2890,2890,2890,2890,0
20231114,154500,1211869145,2890,2890,2890,2890,0
20231114,154400,1211869145,2890,2890,2890,2890,0
20231114,154300,1211869145,2890,2890,2890,2890,0
20231114,154200,1211869145,2890,2890,2890,2890,0
20231114,154100,1211869145,2890,2890,2890,2890,0
20231114,154000,1211869145,2890,2890,2890,2890,0
20231114,153900,1211869145,2890,2890,2890,2890,0
20231114,153800,1211869145,2890,2890,2890,2890,0
20231114,153700,1211869145,2890,2890,2890,2890,0
20231114,153600,1211869145,2890,2890,2890,2890,0
20231114,153500,1211869145,2890,2890,2890,2890,0
20231114,153400,1211869145,2890,2890,2890,2890,0
20231114,153300,1211869145,2890,2890,2890,2890,0
20231114,153200,1211869145,2890,2890,2890,2890,0
20231114,153100,1211869145,2890,2890,2890,2890,0
20231114,153000,1211869145,2890,2890,2890,2890,19353
20231114,152900,1155938975,2910,2910,2910,2910,0
20231114,152800,1155938975,2910,2910,2910,2910,0
20231114,152700,1155938975,2910,2910,2910,2910,0
20231114,152600,1155938975,2910,2910,2910,2910,0
20231114,152500,1155938975,2910,2910,2910,2910,0
20231114,152400,1155938975,2910,2910,2910,2910,0
20231114,152300,1155938975,2910,2910,2910,2910,0
20231114,152200,1155938975,2910,2910,2910,2910,0
20231114,152100,1155938975,2910,2910,2910,2910,0
20231114,152000,1155938975,2910,2910,2910,2910,0
20231114,151900,1155938975,2910,2910,2920,2905,2540
20231114,151800,1148551715,2910,2920,2925,2910,4359
20231114,151700,1135851705,2920,2925,2925,2920,307
20231114,151600,1134954370,2925,2925,2925,2925,350
20231114,151500,1133930620,2925,2925,2925,2925,300
20231114,151400,1133053120,2925,2925,2925,2925,322
20231114,151300,1132111270,2925,2925,2925,2925,0
20231114,151200,1132111270,2925,2925,2925,2925,4
20231114,151100,1132099570,2925,2935,2935,2925,103
20231114,151000,1131797295,2935,2935,2935,2935,1
20231114,150900,1131794360,2935,2935,2935,2935,0
20231114,150800,1131794360,2935,2935,2935,2935,0
20231114,150700,1131794360,2935,2920,2935,2920,737
20231114,150600,1129634300,2915,2920,2920,2915,183
20231114,150500,1129099945,2920,2920,2920,2920,0
20231114,150400,1129099945,2920,2920,2920,2920,0
20231114,150300,1129099945,2920,2925,2925,2920,2
20231114,150200,1129094100,2920,2920,2920,2920,3
20231114,150100,1129085340,2915,2915,2925,2915,61
20231114,150000,1128907425,2910,2920,2920,2910,2194
20231114,145900,1122512635,2920,2920,2920,2920,0
20231114,145800,1122512635,2920,2925,2925,2920,427
20231114,145700,1121265655,2925,2930,2930,2925,148
20231114,145600,1120832255,2930,2930,2930,2930,200
20231114,145500,1120246255,2930,2930,2930,2930,6
20231114,145400,1120228675,2925,2925,2925,2925,0
20231114,145300,1120228675,2925,2915,2925,2915,56
20231114,145200,1120065235,2915,2920,2920,2915,584
20231114,145100,1118360655,2920,2925,2925,2920,587
20231114,145000,1116645325,2925,2925,2925,2925,0
20231114,144900,1116645325,2925,2930,2930,2925,950
20231114,144800,1113866130,2930,2930,2930,2930,10
20231114,144700,1113836830,2940,2930,2940,2930,2
20231114,144600,1113830960,2940,2940,2940,2940,106
20231114,144500,1113519320,2940,2915,2960,2915,980
20231114,144400,1110635680,2915,2920,2920,2915,1000
20231114,144300,1107719810,2920,2920,2920,2920,4
20231114,144200,1107708130,2920,2920,2920,2920,0
20231114,144100,1107708130,2920,2920,2920,2920,35
20231114,144000,1107605930,2915,2915,2915,2915,0
20231114,143900,1107605930,2915,2915,2915,2915,0
20231114,143800,1107605930,2915,2920,2920,2915,150
20231114,143700,1107168085,2920,2930,2930,2920,3147
20231114,143600,1097978715,2930,2920,2930,2920,752
20231114,143500,1095782805,2920,2925,2925,2920,8104
20231114,143400,1072117555,2925,2930,2930,2920,2059
20231114,143300,1066094170,2930,2930,2930,2930,406
20231114,143200,1064904590,2935,2935,2935,2935,142
20231114,143100,1064487820,2935,2935,2935,2935,8
20231114,143000,1064464340,2935,2940,2940,2935,7
20231114,142900,1064443785,2935,2935,2935,2935,2
20231114,142800,1064437915,2935,2940,2940,2935,110
20231114,142700,1064114565,2940,2940,2940,2940,348
20231114,142600,1063091445,2945,2945,2945,2945,0
20231114,142500,1063091445,2945,2945,2945,2945,400
20231114,142400,1061913445,2945,2945,2945,2945,645
20231114,142300,1060013920,2935,2935,2935,2935,0
20231114,142200,1060013920,2935,2935,2935,2935,10
20231114,142100,1059984570,2935,2935,2935,2935,67
20231114,142000,1059787925,2945,2945,2945,2945,1586
20231114,141900,1055117155,2940,2940,2940,2940,65
20231114,141800,1054926055,2935,2935,2935,2935,5
20231114,141700,1054911380,2935,2935,2935,2935,10
20231114,141600,1054882030,2935,2935,2935,2935,0
20231114,141500,1054882030,2935,2935,2935,2935,278
20231114,141400,1054066100,2935,2935,2935,2935,102
20231114,141300,1053766730,2935,2935,2935,2935,405
20231114,141200,1052578055,2935,2935,2935,2935,6
20231114,141100,1052560445,2930,2930,2930,2930,102
20231114,141000,1052261585,2930,2935,2935,2930,401
20231114,140900,1051086640,2935,2935,2935,2935,1
20231114,140800,1051083705,2935,2935,2935,2935,0
20231114,140700,1051083705,2935,2930,2935,2930,2178
20231114,140600,1044692985,2930,2930,2930,2930,299
20231114,140500,1043816915,2930,2925,2935,2925,1204
20231114,140400,1040295000,2925,2930,2930,2925,83
20231114,140300,1040052215,2930,2930,2930,2930,982
20231114,140200,1037174955,2935,2935,2935,2935,708
20231114,140100,1035096975,2935,2940,2940,2935,2552
20231114,140000,1027599355,2945,2945,2945,2945,150
20231114,135900,1027157605,2945,2945,2950,2945,1526
20231114,135800,1022658265,2945,2945,2945,2945,51
20231114,135700,1022508070,2945,2945,2945,2945,340
20231114,135600,1021506770,2945,2950,2950,2945,500
20231114,135500,1020034015,2950,2950,2950,2950,1024
20231114,135400,1017013215,2950,2950,2950,2950,9
20231114,135300,1016986665,2955,2955,2955,2955,0
20231114,135200,1016986665,2955,2950,2955,2950,275
20231114,135100,1016175410,2950,2950,2950,2945,140
20231114,135000,1015762570,2945,2950,2950,2945,2
20231114,134900,1015756675,2945,2945,2945,2945,0
20231114,134800,1015756675,2945,2945,2945,2945,1
20231114,134700,1015753730,2945,2945,2945,2945,0
20231114,134600,1015753730,2945,2945,2945,2945,15
20231114,134500,1015709555,2945,2945,2945,2945,0
20231114,134400,1015709555,2945,2945,2945,2945,1500
20231114,134300,1011292055,2950,2950,2950,2950,0
20231114,134200,1011292055,2950,2950,2950,2950,2895
20231114,134100,1002751805,2955,2955,2955,2955,151
20231114,134000,1002305600,2955,2955,2955,2955,0
20231114,133900,1002305600,2955,2955,2955,2955,401
20231114,133800,1001120645,2960,2960,2960,2960,0
20231114,133700,1001120645,2960,2960,2960,2960,356
20231114,133600,1000066885,2960,2960,2960,2960,0
20231114,133500,1000066885,2960,2960,2960,2960,501
20231114,133400,998583925,2960,2960,2960,2960,3
20231114,133300,998575045,2960,2950,2960,2950,306
20231114,133200,997672285,2950,2960,2960,2950,3175
20231114,133100,988287325,2960,2960,2960,2960,454
20231114,133000,986943485,2960,2960,2965,2960,164
20231114,132900,986458040,2965,2960,2965,2960,1443
20231114,132800,982186740,2960,2960,2960,2960,172
20231114,132700,981677620,2950,2950,2950,2950,300
20231114,132600,980792620,2960,2960,2960,2960,0
20231114,132500,980792620,2960,2955,2960,2955,15
20231114,132400,980748245,2955,2955,2955,2955,50
20231114,132300,980600495,2955,2955,2955,2955,545
20231114,132200,978990020,2950,2950,2950,2950,0
20231114,132100,978990020,2950,2955,2955,2950,699
20231114,132000,976927870,2950,2950,2950,2950,0
20231114,131900,976927870,2950,2950,2950,2950,580
20231114,131800,975216870,2950,2945,2950,2945,757
20231114,131700,972983800,2950,2950,2950,2950,1
20231114,131600,972980850,2945,2950,2950,2945,9
20231114,131500,972954305,2950,2950,2950,2950,113
20231114,131400,972620955,2945,2945,2945,2945,0
20231114,131300,972620955,2945,2955,2955,2945,381
20231114,131200,971498530,2955,2955,2955,2955,5
20231114,131100,971483755,2945,2945,2945,2945,0
20231114,131000,971483755,2945,2945,2945,2945,0
20231114,130900,971483755,2945,2950,2950,2945,50
20231114,130800,971336410,2945,2950,2950,2945,79
20231114,130700,971103365,2955,2955,2955,2955,0
20231114,130600,971103365,2955,2955,2955,2955,1
20231114,130500,971100410,2945,2945,2945,2945,1
20231114,130400,971097465,2960,2955,2960,2955,2
20231114,130300,971091550,2955,2950,2955,2950,2430
20231114,130200,963912895,2950,2950,2950,2950,0
20231114,130100,963912895,2950,2950,2950,2950,33
20231114,130000,963815545,2950,2950,2950,2950,33
20231114,125900,963718195,2950,2950,2955,2950,1223
20231114,125800,960110340,2950,2950,2950,2950,229
20231114,125700,959434790,2950,2950,2950,2950,1001
20231114,125600,956481840,2940,2940,2940,2940,333
20231114,125500,955502820,2950,2950,2950,2950,10
20231114,125400,955473320,2950,2950,2950,2950,40
20231114,125300,955355320,2950,2950,2950,2950,200
20231114,125200,954765320,2950,2950,2950,2950,100
20231114,125100,954470320,2950,2945,2950,2945,1789
20231114,125000,949194805,2940,2940,2940,2940,1
20231114,124900,949191865,2940,2940,2940,2940,0
20231114,124800,949191865,2940,2940,2945,2940,1182
20231114,124700,945713075,2935,2940,2940,2925,2392
20231114,124600,938704900,2940,2930,2940,2930,6
20231114,124500,938687310,2940,2940,2940,2940,0
20231114,124400,938687310,2940,2940,2940,2940,0
20231114,124300,938687310,2940,2940,2940,2930,1005
20231114,124200,935732640,2940,2940,2940,2940,0
20231114,124100,935732640,2940,2940,2940,2940,0
20231114,124000,935732640,2940,2935,2940,2935,501
20231114,123900,934262200,2935,2935,2935,2935,575
20231114,123800,932574575,2935,2935,2935,2935,275
20231114,123700,931767450,2935,2935,2935,2935,0
20231114,123600,931767450,2935,2935,2935,2935,0
20231114,123500,931767450,2935,2935,2935,2935,5
20231114,123400,931752775,2935,2935,2935,2935,797
20231114,123300,929413580,2935,2935,2935,2935,375
20231114,123200,928312955,2935,2935,2935,2935,52
20231114,123100,928160335,2935,2935,2935,2935,0
20231114,123000,928160335,2935,2935,2935,2935,21
20231114,122900,928098700,2925,2925,2925,2925,0
20231114,122800,928098700,2925,2930,2930,2925,1011
20231114,122700,925140935,2925,2925,2925,2925,0
20231114,122600,925140935,2925,2925,2925,2925,0
20231114,122500,925140935,2925,2925,2925,2925,0
20231114,122400,925140935,2925,2925,2925,2925,500
20231114,122300,923678435,2935,2935,2935,2935,0
20231114,122200,923678435,2935,2935,2935,2935,0
20231114,122100,923678435,2935,2935,2935,2935,2
20231114,122000,923672565,2935,2935,2935,2935,7
20231114,121900,923652020,2935,2935,2940,2935,705
20231114,121800,921582840,2935,2935,2935,2935,0
20231114,121700,921582840,2935,2925,2935,2925,38
20231114,121600,921471680,2920,2925,2930,2920,198
20231114,121500,920892660,2925,2925,2925,2925,0
20231114,121400,920892660,2925,2925,2925,2925,0
20231114,121300,920892660,2925,2925,2925,2925,0
20231114,121200,920892660,2925,2925,2925,2925,1
20231114,121100,920889735,2935,2925,2935,2925,101
20231114,121000,920594300,2920,2920,2920,2920,0
20231114,120900,920594300,2920,2930,2930,2920,2571
20231114,120800,913071475,2935,2940,2940,2935,167
20231114,120700,912581025,2940,2940,2940,2940,0
20231114,120600,912581025,2940,2940,2940,2940,0
20231114,120500,912581025,2940,2940,2940,2940,150
20231114,120400,912140025,2940,2940,2940,2940,0
20231114,120300,912140025,2940,2940,2940,2940,2
20231114,120200,912134145,2930,2930,2930,2930,202
20231114,120100,911542285,2940,2940,2940,2940,0
20231114,120000,911542285,2940,2940,2940,2940,0
20231114,115900,911542285,2940,2930,2940,2930,802
20231114,115800,909188525,2930,2930,2930,2930,0
20231114,115700,909188525,2930,2930,2930,2930,168
20231114,115600,908696285,2925,2925,2925,2925,0
20231114,115500,908696285,2925,2925,2925,2925,0
20231114,115400,908696285,2925,2925,2925,2925,923
20231114,115300,905996510,2915,2915,2915,2915,0
20231114,115200,905996510,2915,2915,2915,2915,0
20231114,115100,905996510,2915,2915,2915,2915,10
20231114,115000,905967360,2915,2915,2915,2915,0
20231114,114900,905967360,2915,2930,2930,2915,4950
20231114,114800,891504990,2930,2940,2940,2930,1052
20231114,114700,888421400,2940,2940,2940,2940,909
20231114,114600,885748940,2935,2935,2935,2935,46
20231114,114500,885613930,2935,2935,2935,2930,208
20231114,114400,885003500,2935,2935,2935,2935,0
20231114,114300,885003500,2935,2935,2935,2935,0
20231114,114200,885003500,2935,2935,2935,2935,365
20231114,114100,883932225,2935,2935,2935,2935,0
20231114,114000,883932225,2935,2930,2935,2930,524
20231114,113900,882394560,2930,2930,2930,2930,100
20231114,113800,882101560,2930,2930,2930,2930,200
20231114,113700,881515560,2930,2930,2930,2930,1
20231114,113600,881512630,2925,2925,2925,2925,0
20231114,113500,881512630,2925,2930,2930,2925,12
20231114,113400,881477520,2930,2930,2930,2930,0
20231114,113300,881477520,2930,2930,2930,2930,3
20231114,113200,881468730,2930,2930,2930,2930,5
20231114,113100,881454080,2930,2930,2930,2930,0
20231114,113000,881454080,2930,2930,2930,2930,480
20231114,112900,880047680,2925,2925,2925,2925,435
20231114,112800,878775305,2920,2920,2920,2920,334
20231114,112700,877800025,2920,2920,2920,2920,0
20231114,112600,877800025,2920,2920,2920,2920,0
20231114,112500,877800025,2920,2920,2920,2920,0
20231114,112400,877800025,2920,2915,2920,2915,105
20231114,112300,877493925,2915,2915,2915,2915,0
20231114,112200,877493925,2915,2920,2920,2915,11
20231114,112100,877461810,2920,2920,2920,2920,0
20231114,112000,877461810,2920,2920,2920,2920,4
20231114,111900,877450130,2920,2920,2920,2920,0
20231114,111800,877450130,2920,2920,2920,2920,10
20231114,111700,877420930,2920,2910,2920,2910,265
20231114,111600,876649770,2910,2910,2910,2910,0
20231114,111500,876649770,2910,2910,2910,2910,1031
20231114,111400,873649560,2910,2910,2910,2910,921
20231114,111300,870969450,2910,2910,2910,2910,0
20231114,111200,870969450,2910,2920,2920,2910,1050
20231114,111100,867908500,2925,2925,2925,2925,266
20231114,111000,867130450,2930,2925,2930,2925,212
20231114,110900,866510290,2925,2925,2925,2925,211
20231114,110800,865893115,2920,2920,2920,2920,183
20231114,110700,865358755,2920,2920,2920,2920,763
20231114,110600,863130795,2920,2920,2920,2920,356
20231114,110500,862091275,2920,2920,2920,2920,66
20231114,110400,861898555,2920,2920,2920,2920,266
20231114,110300,861121835,2920,2920,2920,2920,1039
20231114,110200,858087955,2920,2915,2920,2915,206
20231114,110100,857487460,2910,2910,2910,2910,60
20231114,110000,857312860,2910,2910,2910,2910,0
20231114,105900,857312860,2910,2910,2910,2910,114
20231114,105800,856981120,2910,2910,2910,2910,400
20231114,105700,855817120,2910,2910,2910,2910,15
20231114,105600,855773470,2910,2910,2910,2910,108
20231114,105500,855459190,2910,2920,2920,2910,689
20231114,105400,853453700,2910,2910,2910,2910,1
20231114,105300,853450790,2910,2910,2910,2910,0
20231114,105200,853450790,2910,2910,2910,2910,2
20231114,105100,853444970,2915,2915,2915,2915,65
20231114,105000,853255495,2915,2905,2920,2905,11361
20231114,104900,820234285,2905,2910,2910,2905,22271
20231114,104800,755530495,2910,2920,2920,2910,1650
20231114,104700,750724555,2920,2920,2925,2920,295
20231114,104600,749863105,2920,2925,2925,2920,475
20231114,104500,748475230,2930,2930,2930,2930,542
20231114,104400,746887170,2935,2935,2935,2935,89
20231114,104300,746625955,2935,2940,2940,2935,201
20231114,104200,746035020,2940,2940,2940,2940,10
20231114,104100,746005620,2940,2950,2950,2940,4023
20231114,104000,734138000,2950,2945,2950,2940,1091
20231114,103900,730925105,2940,2940,2940,2940,164
20231114,103800,730442945,2940,2930,2940,2930,1275
20231114,103700,726701310,2930,2930,2930,2930,350
20231114,103600,725675810,2930,2930,2930,2930,0
20231114,103500,725675810,2930,2930,2930,2930,0
20231114,103400,725675810,2930,2930,2930,2930,91
20231114,103300,725409180,2930,2925,2930,2920,94
20231114,103200,725133965,2920,2915,2925,2905,1495
20231114,103100,720775755,2915,2915,2915,2900,1806
20231114,103000,715528115,2910,2910,2910,2910,1
20231114,102900,715525205,2910,2915,2915,2905,4874
20231114,102800,701354405,2915,2915,2915,2915,9
20231114,102700,701328170,2915,2915,2915,2915,30
20231114,102600,701240720,2915,2925,2925,2910,5247
20231114,102500,685952170,2920,2925,2925,2920,1428
20231114,102400,681777580,2925,2925,2925,2925,2001
20231114,102300,675924655,2930,2925,2930,2925,1020
20231114,102200,672941110,2930,2930,2930,2930,18
20231114,102100,672888370,2930,2935,2935,2930,1359
20231114,102000,668906425,2930,2930,2930,2930,213
20231114,101900,668282335,2930,2930,2930,2930,362
20231114,101800,667221675,2930,2930,2930,2930,10
20231114,101700,667192375,2935,2930,2935,2930,187
20231114,101600,666643915,2925,2935,2940,2925,262
20231114,101500,665875520,2935,2945,2950,2925,1864
20231114,101400,660411635,2950,2960,2960,2950,2404
20231114,101300,653308935,2960,2940,2960,2940,578
20231114,101200,651603660,2940,2940,2940,2940,6
20231114,101100,651586020,2940,2935,2940,2925,480
20231114,101000,650180755,2925,2930,2930,2925,36
20231114,100900,650075340,2930,2935,2935,2930,1026
20231114,100800,647069135,2940,2940,2940,2940,0
20231114,100700,647069135,2940,2930,2940,2930,168
20231114,100600,646576795,2930,2945,2945,2930,1088
20231114,100500,643386025,2940,2945,2945,2940,24
20231114,100400,643315395,2945,2935,2945,2935,3743
20231114,100300,632311050,2930,2930,2930,2930,1
20231114,100200,632308120,2925,2925,2925,2925,205
20231114,100100,631708495,2925,2925,2925,2925,2
20231114,100000,631702645,2930,2935,2935,2920,7267
20231114,095900,610462560,2930,2935,2935,2930,2
20231114,095800,610456695,2935,2935,2935,2930,860
20231114,095700,607934845,2935,2935,2935,2935,108
20231114,095600,607617865,2935,2935,2935,2935,261
20231114,095500,606851830,2940,2935,2940,2935,7
20231114,095400,606831260,2935,2935,2935,2935,60
20231114,095300,606655160,2935,2935,2935,2935,31
20231114,095200,606564175,2930,2935,2935,2930,1219
20231114,095100,602992285,2935,2940,2940,2935,171
20231114,095000,602489550,2935,2935,2935,2930,4217
20231114,094900,590132660,2935,2935,2935,2935,6
20231114,094800,590115050,2930,2940,2940,2930,539
20231114,094700,588534715,2940,2940,2940,2930,1527
20231114,094600,584055550,2940,2945,2945,2940,1153
20231114,094500,580663925,2945,2955,2955,2940,387
20231114,094400,579525020,2945,2960,2960,2945,296
20231114,094300,578651495,2965,2965,2970,2965,296
20231114,094200,577773845,2960,2960,2960,2960,15
20231114,094100,577729445,2950,2950,2950,2950,556
20231114,094000,576089245,2955,2945,2960,2945,1925
20231114,093900,570417590,2935,2940,2940,2935,1495
20231114,093800,566026120,2945,2960,2970,2940,2227
20231114,093700,559462850,2950,2965,2965,2950,2076
20231114,093600,553328345,2970,2970,2970,2970,876
20231114,093500,550726625,2975,2975,2975,2970,4381
20231114,093400,537710715,2985,2975,2985,2975,269
20231114,093300,536909645,2975,2980,2980,2970,1922
20231114,093200,531198250,2985,2975,2985,2975,817
20231114,093100,528764795,2970,2990,2990,2970,2376
20231114,093000,521685530,2985,2985,2995,2985,674
20231114,092900,519671125,2985,2960,2985,2955,6591
20231114,092800,500099515,2960,2965,2965,2960,223
20231114,092700,499439430,2965,2965,2970,2965,298
20231114,092600,498555650,2965,2955,2970,2950,3075
20231114,092500,489459375,2955,2980,2980,2955,4337
20231114,092400,476580645,2980,2985,2985,2980,2615
20231114,092300,468786920,2990,2990,2995,2975,2840
20231114,092200,460320230,2990,3005,3005,2985,7786
20231114,092100,437007820,3000,2985,3010,2985,11221
20231114,092000,403344770,2990,2970,2990,2960,13960
20231114,091900,361792275,2970,2965,2970,2965,1398
20231114,091800,357645335,2965,2965,2975,2965,7764
20231114,091700,334584645,2965,2970,2970,2960,4454
20231114,091600,321389555,2970,2970,2975,2965,769
20231114,091500,319105505,2975,2970,2975,2965,3143
20231114,091400,309774255,2965,2965,2965,2965,786
20231114,091300,307443765,2965,2970,2970,2960,1884
20231114,091200,301848430,2970,2960,2970,2960,2570
20231114,091100,294225445,2965,2965,2970,2960,1929
20231114,091000,288508525,2965,2960,2965,2960,3554
20231114,090900,277973600,2960,2970,2970,2960,1507
20231114,090800,273510820,2960,2960,2970,2955,2380
20231114,090700,266469080,2975,2960,2975,2950,7901
20231114,090600,243053775,2960,2965,2965,2960,4074
20231114,090500,230991540,2965,2975,2980,2960,7496
20231114,090400,208744830,2970,2965,2980,2935,17508
20231114,090300,156959005,2965,2905,2980,2905,31549
20231114,090200,63940540,2905,2945,2945,2905,4938
20231114,090100,49523365,2950,2915,2960,2915,8460
20231114,090000,24640825,2910,2880,2910,2880,8550