KissMeData/065950/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,194100,521583400,2865,2865,2865,2865,6016
20231109,194000,521583400,2865,2865,2865,2865,0
20231109,193900,521583400,2865,2865,2865,2865,0
20231109,193800,521583400,2865,2865,2865,2865,0
20231109,193700,521583400,2865,2865,2865,2865,0
20231109,193600,521583400,2865,2865,2865,2865,0
20231109,193500,521583400,2865,2865,2865,2865,0
20231109,193400,521583400,2865,2865,2865,2865,0
20231109,193300,521583400,2865,2865,2865,2865,0
20231109,193200,521583400,2865,2865,2865,2865,0
20231109,193100,521583400,2865,2865,2865,2865,0
20231109,193000,521583400,2865,2865,2865,2865,0
20231109,192900,521583400,2865,2865,2865,2865,0
20231109,192800,521583400,2865,2865,2865,2865,0
20231109,192700,521583400,2865,2865,2865,2865,0
20231109,192600,521583400,2865,2865,2865,2865,0
20231109,192500,521583400,2865,2865,2865,2865,0
20231109,192400,521583400,2865,2865,2865,2865,0
20231109,192300,521583400,2865,2865,2865,2865,0
20231109,192200,521583400,2865,2865,2865,2865,0
20231109,192100,521583400,2865,2865,2865,2865,0
20231109,192000,521583400,2865,2865,2865,2865,0
20231109,191900,521583400,2865,2865,2865,2865,0
20231109,191800,521583400,2865,2865,2865,2865,0
20231109,191700,521583400,2865,2865,2865,2865,0
20231109,191600,521583400,2865,2865,2865,2865,0
20231109,191500,521583400,2865,2865,2865,2865,0
20231109,191400,521583400,2865,2865,2865,2865,0
20231109,191300,521583400,2865,2865,2865,2865,0
20231109,191200,521583400,2865,2865,2865,2865,0
20231109,191100,521583400,2865,2865,2865,2865,6016
20231109,191000,521583400,2865,2865,2865,2865,0
20231109,190900,521583400,2865,2865,2865,2865,0
20231109,190800,521583400,2865,2865,2865,2865,0
20231109,190700,521583400,2865,2865,2865,2865,0
20231109,190600,521583400,2865,2865,2865,2865,0
20231109,190500,521583400,2865,2865,2865,2865,0
20231109,190400,521583400,2865,2865,2865,2865,0
20231109,190300,521583400,2865,2865,2865,2865,0
20231109,190200,521583400,2865,2865,2865,2865,0
20231109,190100,521583400,2865,2865,2865,2865,0
20231109,190000,521583400,2865,2865,2865,2865,0
20231109,185900,521583400,2865,2865,2865,2865,0
20231109,185800,521583400,2865,2865,2865,2865,0
20231109,185700,521583400,2865,2865,2865,2865,0
20231109,185600,521583400,2865,2865,2865,2865,0
20231109,185500,521583400,2865,2865,2865,2865,0
20231109,185400,521583400,2865,2865,2865,2865,0
20231109,185300,521583400,2865,2865,2865,2865,0
20231109,185200,521583400,2865,2865,2865,2865,0
20231109,185100,521583400,2865,2865,2865,2865,0
20231109,185000,521583400,2865,2865,2865,2865,0
20231109,184900,521583400,2865,2865,2865,2865,0
20231109,184800,521583400,2865,2865,2865,2865,0
20231109,184700,521583400,2865,2865,2865,2865,0
20231109,184600,521583400,2865,2865,2865,2865,0
20231109,184500,521583400,2865,2865,2865,2865,0
20231109,184400,521583400,2865,2865,2865,2865,0
20231109,184300,521583400,2865,2865,2865,2865,0
20231109,184200,521583400,2865,2865,2865,2865,0
20231109,184100,521583400,2865,2865,2865,2865,6016
20231109,184000,521583400,2865,2865,2865,2865,0
20231109,183900,521583400,2865,2865,2865,2865,0
20231109,183800,521583400,2865,2865,2865,2865,0
20231109,183700,521583400,2865,2865,2865,2865,0
20231109,183600,521583400,2865,2865,2865,2865,0
20231109,183500,521583400,2865,2865,2865,2865,0
20231109,183400,521583400,2865,2865,2865,2865,0
20231109,183300,521583400,2865,2865,2865,2865,0
20231109,183200,521583400,2865,2865,2865,2865,0
20231109,183100,521583400,2865,2865,2865,2865,0
20231109,183000,521583400,2865,2865,2865,2865,0
20231109,182900,521583400,2865,2865,2865,2865,0
20231109,182800,521583400,2865,2865,2865,2865,0
20231109,182700,521583400,2865,2865,2865,2865,0
20231109,182600,521583400,2865,2865,2865,2865,0
20231109,182500,521583400,2865,2865,2865,2865,0
20231109,182400,521583400,2865,2865,2865,2865,0
20231109,182300,521583400,2865,2865,2865,2865,0
20231109,182200,521583400,2865,2865,2865,2865,0
20231109,182100,521583400,2865,2865,2865,2865,0
20231109,182000,521583400,2865,2865,2865,2865,0
20231109,181900,521583400,2865,2865,2865,2865,0
20231109,181800,521583400,2865,2865,2865,2865,0
20231109,181700,521583400,2865,2865,2865,2865,0
20231109,181600,521583400,2865,2865,2865,2865,0
20231109,181500,521583400,2865,2865,2865,2865,0
20231109,181400,521583400,2865,2865,2865,2865,0
20231109,181300,521583400,2865,2865,2865,2865,0
20231109,181200,521583400,2865,2865,2865,2865,0
20231109,181100,521583400,2865,2865,2865,2865,6016
20231109,181000,521583400,2865,2865,2865,2865,0
20231109,180900,521583400,2865,2865,2865,2865,0
20231109,180800,521583400,2865,2865,2865,2865,0
20231109,180700,521583400,2865,2865,2865,2865,0
20231109,180600,521583400,2865,2865,2865,2865,0
20231109,180500,521583400,2865,2865,2865,2865,0
20231109,180400,521583400,2865,2865,2865,2865,0
20231109,180300,521583400,2865,2865,2865,2865,0
20231109,180200,521583400,2865,2865,2865,2865,0
20231109,180100,521583400,2865,2865,2865,2865,0
20231109,180000,521583400,2865,2865,2865,2865,0
20231109,175900,521583400,2865,2865,2865,2865,0
20231109,175800,521583400,2865,2865,2865,2865,0
20231109,175700,521583400,2865,2865,2865,2865,0
20231109,175600,521583400,2865,2865,2865,2865,0
20231109,175500,521583400,2865,2865,2865,2865,0
20231109,175400,521583400,2865,2865,2865,2865,0
20231109,175300,521583400,2865,2865,2865,2865,0
20231109,175200,521583400,2865,2865,2865,2865,0
20231109,175100,521583400,2865,2865,2865,2865,0
20231109,175000,521583400,2865,2865,2865,2865,0
20231109,174900,521583400,2865,2865,2865,2865,0
20231109,174800,521583400,2865,2865,2865,2865,0
20231109,174700,521583400,2865,2865,2865,2865,0
20231109,174600,521583400,2865,2865,2865,2865,0
20231109,174500,521583400,2865,2865,2865,2865,0
20231109,174400,521583400,2865,2865,2865,2865,0
20231109,174300,521583400,2865,2865,2865,2865,0
20231109,174200,521583400,2865,2865,2865,2865,0
20231109,174100,521583400,2865,2865,2865,2865,6016
20231109,174000,521583400,2865,2865,2865,2865,0
20231109,173900,521583400,2865,2865,2865,2865,0
20231109,173800,521583400,2865,2865,2865,2865,0
20231109,173700,521583400,2865,2865,2865,2865,0
20231109,173600,521583400,2865,2865,2865,2865,0
20231109,173500,521583400,2865,2865,2865,2865,0
20231109,173400,521583400,2865,2865,2865,2865,0
20231109,173300,521583400,2865,2865,2865,2865,0
20231109,173200,521583400,2865,2865,2865,2865,0
20231109,173100,521583400,2865,2865,2865,2865,0
20231109,173000,521583400,2865,2865,2865,2865,0
20231109,172900,521583400,2865,2865,2865,2865,0
20231109,172800,521583400,2865,2865,2865,2865,0
20231109,172700,521583400,2865,2865,2865,2865,0
20231109,172600,521583400,2865,2865,2865,2865,0
20231109,172500,521583400,2865,2865,2865,2865,0
20231109,172400,521583400,2865,2865,2865,2865,0
20231109,172300,521583400,2865,2865,2865,2865,0
20231109,172200,521583400,2865,2865,2865,2865,0
20231109,172100,521583400,2865,2865,2865,2865,0
20231109,172000,521583400,2865,2865,2865,2865,0
20231109,171900,521583400,2865,2865,2865,2865,0
20231109,171800,521583400,2865,2865,2865,2865,0
20231109,171700,521583400,2865,2865,2865,2865,0
20231109,171600,521583400,2865,2865,2865,2865,0
20231109,171500,521583400,2865,2865,2865,2865,0
20231109,171400,521583400,2865,2865,2865,2865,0
20231109,171300,521583400,2865,2865,2865,2865,0
20231109,171200,521583400,2865,2865,2865,2865,0
20231109,171100,521583400,2865,2865,2865,2865,6016
20231109,171000,521583400,2865,2865,2865,2865,0
20231109,170900,521583400,2865,2865,2865,2865,0
20231109,170800,521583400,2865,2865,2865,2865,0
20231109,170700,521583400,2865,2865,2865,2865,0
20231109,170600,521583400,2865,2865,2865,2865,0
20231109,170500,521583400,2865,2865,2865,2865,0
20231109,170400,521583400,2865,2865,2865,2865,0
20231109,170300,521583400,2865,2865,2865,2865,0
20231109,170200,521583400,2865,2865,2865,2865,0
20231109,170100,521583400,2865,2865,2865,2865,0
20231109,170000,521583400,2865,2865,2865,2865,0
20231109,165900,521583400,2865,2865,2865,2865,0
20231109,165800,521583400,2865,2865,2865,2865,0
20231109,165700,521583400,2865,2865,2865,2865,0
20231109,165600,521583400,2865,2865,2865,2865,0
20231109,165500,521583400,2865,2865,2865,2865,0
20231109,165400,521583400,2865,2865,2865,2865,0
20231109,165300,521583400,2865,2865,2865,2865,0
20231109,165200,521583400,2865,2865,2865,2865,0
20231109,165100,521583400,2865,2865,2865,2865,0
20231109,165000,521583400,2865,2865,2865,2865,0
20231109,164900,521583400,2865,2865,2865,2865,0
20231109,164800,521583400,2865,2865,2865,2865,0
20231109,164700,521583400,2865,2865,2865,2865,0
20231109,164600,521583400,2865,2865,2865,2865,0
20231109,164500,521583400,2865,2865,2865,2865,0
20231109,164400,521583400,2865,2865,2865,2865,0
20231109,164300,521583400,2865,2865,2865,2865,0
20231109,164200,521583400,2865,2865,2865,2865,0
20231109,164100,521583400,2865,2865,2865,2865,6016
20231109,164000,521583400,2865,2865,2865,2865,0
20231109,163900,521583400,2865,2865,2865,2865,0
20231109,163800,521583400,2865,2865,2865,2865,0
20231109,163700,521583400,2865,2865,2865,2865,0
20231109,163600,521583400,2865,2865,2865,2865,0
20231109,163500,521583400,2865,2865,2865,2865,0
20231109,163400,521583400,2865,2865,2865,2865,0
20231109,163300,521583400,2865,2865,2865,2865,0
20231109,163200,521583400,2865,2865,2865,2865,0
20231109,163100,521583400,2865,2865,2865,2865,0
20231109,163000,521583400,2865,2865,2865,2865,0
20231109,162900,521583400,2865,2865,2865,2865,0
20231109,162800,521583400,2865,2865,2865,2865,0
20231109,162700,521583400,2865,2865,2865,2865,0
20231109,162600,521583400,2865,2865,2865,2865,0
20231109,162500,521583400,2865,2865,2865,2865,0
20231109,162400,521583400,2865,2865,2865,2865,0
20231109,162300,521583400,2865,2865,2865,2865,0
20231109,162200,521583400,2865,2865,2865,2865,0
20231109,162100,521583400,2865,2865,2865,2865,0
20231109,162000,521583400,2865,2865,2865,2865,0
20231109,161900,521583400,2865,2865,2865,2865,0
20231109,161800,521583400,2865,2865,2865,2865,0
20231109,161700,521583400,2865,2865,2865,2865,0
20231109,161600,521583400,2865,2865,2865,2865,0
20231109,161500,521583400,2865,2865,2865,2865,0
20231109,161400,521583400,2865,2865,2865,2865,0
20231109,161300,521583400,2865,2865,2865,2865,0
20231109,161200,521583400,2865,2865,2865,2865,0
20231109,161100,521583400,2865,2865,2865,2865,6016
20231109,161000,521583400,2865,2865,2865,2865,0
20231109,160900,521583400,2865,2865,2865,2865,0
20231109,160800,521583400,2865,2865,2865,2865,0
20231109,160700,521583400,2865,2865,2865,2865,0
20231109,160600,521583400,2865,2865,2865,2865,0
20231109,160500,521583400,2865,2865,2865,2865,0
20231109,160400,521583400,2865,2865,2865,2865,0
20231109,160300,521583400,2865,2865,2865,2865,0
20231109,160200,521583400,2865,2865,2865,2865,0
20231109,160100,521583400,2865,2865,2865,2865,0
20231109,160000,521583400,2865,2865,2865,2865,0
20231109,155900,521583400,2865,2865,2865,2865,0
20231109,155800,521583400,2865,2865,2865,2865,0
20231109,155700,521583400,2865,2865,2865,2865,0
20231109,155600,521583400,2865,2865,2865,2865,0
20231109,155500,521583400,2865,2865,2865,2865,0
20231109,155400,521583400,2865,2865,2865,2865,0
20231109,155300,521583400,2865,2865,2865,2865,0
20231109,155200,521583400,2865,2865,2865,2865,0
20231109,155100,521583400,2865,2865,2865,2865,0
20231109,155000,521583400,2865,2865,2865,2865,0
20231109,154900,521583400,2865,2865,2865,2865,0
20231109,154800,521583400,2865,2865,2865,2865,0
20231109,154700,521583400,2865,2865,2865,2865,0
20231109,154600,521583400,2865,2865,2865,2865,0
20231109,154500,521583400,2865,2865,2865,2865,0
20231109,154400,521583400,2865,2865,2865,2865,0
20231109,154300,521583400,2865,2865,2865,2865,0
20231109,154200,521583400,2865,2865,2865,2865,0
20231109,154100,521583400,2865,2865,2865,2865,6016
20231109,154000,521583400,2865,2865,2865,2865,0
20231109,153900,521583400,2865,2865,2865,2865,0
20231109,153800,521583400,2865,2865,2865,2865,0
20231109,153700,521583400,2865,2865,2865,2865,0
20231109,153600,521583400,2865,2865,2865,2865,0
20231109,153500,521583400,2865,2865,2865,2865,0
20231109,153400,521583400,2865,2865,2865,2865,0
20231109,153300,521583400,2865,2865,2865,2865,0
20231109,153200,521583400,2865,2865,2865,2865,0
20231109,153100,521583400,2865,2865,2865,2865,0
20231109,153000,521583400,2865,2865,2865,2865,6016
20231109,152900,504347560,2860,2860,2860,2860,0
20231109,152800,504347560,2860,2860,2860,2860,0
20231109,152700,504347560,2860,2860,2860,2860,0
20231109,152600,504347560,2860,2860,2860,2860,0
20231109,152500,504347560,2860,2860,2860,2860,0
20231109,152400,504347560,2860,2860,2860,2860,0
20231109,152300,504347560,2860,2860,2860,2860,0
20231109,152200,504347560,2860,2860,2860,2860,0
20231109,152100,504347560,2860,2860,2860,2860,0
20231109,152000,504347560,2860,2860,2860,2860,0
20231109,151900,504347560,2860,2870,2870,2860,11627
20231109,151800,471029085,2875,2875,2875,2870,636
20231109,151700,469200685,2875,2875,2875,2875,0
20231109,151600,469200685,2875,2875,2875,2875,0
20231109,151500,469200685,2875,2875,2875,2875,890
20231109,151400,466641935,2880,2880,2880,2880,1
20231109,151300,466639055,2880,2880,2880,2880,0
20231109,151200,466639055,2880,2880,2880,2880,0
20231109,151100,466639055,2880,2880,2880,2880,0
20231109,151000,466639055,2880,2880,2880,2880,314
20231109,150900,465734735,2880,2880,2880,2880,100
20231109,150800,465446735,2880,2875,2880,2875,270
20231109,150700,464670135,2875,2875,2875,2875,20
20231109,150600,464612635,2880,2880,2880,2880,60
20231109,150500,464439835,2880,2880,2880,2875,651
20231109,150400,462565705,2880,2880,2880,2880,47
20231109,150300,462430345,2880,2880,2880,2880,347
20231109,150200,461430985,2880,2880,2880,2880,1
20231109,150100,461428105,2880,2880,2880,2880,0
20231109,150000,461428105,2880,2875,2880,2875,384
20231109,145900,460323935,2880,2880,2880,2880,0
20231109,145800,460323935,2880,2875,2880,2875,180
20231109,145700,459806035,2875,2875,2875,2875,0
20231109,145600,459806035,2875,2875,2875,2875,326
20231109,145500,458868785,2875,2875,2875,2875,460
20231109,145400,457546285,2880,2880,2880,2880,0
20231109,145300,457546285,2880,2875,2880,2875,125
20231109,145200,457186905,2880,2875,2880,2875,156
20231109,145100,456738400,2875,2880,2880,2875,71
20231109,145000,456533935,2875,2875,2875,2875,80
20231109,144900,456303935,2880,2880,2880,2880,40
20231109,144800,456188735,2875,2875,2875,2875,76
20231109,144700,455970235,2875,2875,2875,2875,87
20231109,144600,455720110,2880,2880,2880,2880,0
20231109,144500,455720110,2880,2880,2880,2880,0
20231109,144400,455720110,2880,2880,2880,2880,0
20231109,144300,455720110,2880,2880,2880,2880,0
20231109,144200,455720110,2880,2880,2880,2880,0
20231109,144100,455720110,2880,2880,2880,2880,100
20231109,144000,455432110,2880,2880,2880,2880,0
20231109,143900,455432110,2880,2880,2880,2880,0
20231109,143800,455432110,2880,2880,2880,2880,36
20231109,143700,455328430,2880,2880,2880,2880,300
20231109,143600,454464430,2880,2880,2880,2880,1
20231109,143500,454461550,2875,2875,2875,2875,0
20231109,143400,454461550,2875,2875,2875,2875,1
20231109,143300,454458675,2880,2880,2880,2880,0
20231109,143200,454458675,2880,2880,2880,2880,0
20231109,143100,454458675,2880,2880,2880,2880,1003
20231109,143000,451570035,2880,2880,2880,2880,0
20231109,142900,451570035,2880,2880,2880,2880,0
20231109,142800,451570035,2880,2880,2880,2880,1488
20231109,142700,447284595,2880,2880,2880,2880,223
20231109,142600,446642355,2880,2880,2880,2880,0
20231109,142500,446642355,2880,2880,2880,2880,74
20231109,142400,446429235,2885,2885,2885,2885,0
20231109,142300,446429235,2885,2885,2885,2885,22
20231109,142200,446365765,2885,2885,2885,2885,10
20231109,142100,446336915,2885,2880,2885,2880,2203
20231109,142000,439989025,2880,2880,2880,2880,40
20231109,141900,439873825,2875,2875,2875,2875,397
20231109,141800,438732450,2880,2880,2880,2880,1
20231109,141700,438729570,2870,2870,2870,2870,218
20231109,141600,438103910,2880,2880,2880,2880,0
20231109,141500,438103910,2880,2880,2880,2880,0
20231109,141400,438103910,2880,2880,2880,2880,0
20231109,141300,438103910,2880,2880,2880,2880,0
20231109,141200,438103910,2880,2880,2880,2880,1
20231109,141100,438101030,2870,2870,2870,2870,200
20231109,141000,437527030,2870,2870,2870,2870,1
20231109,140900,437524160,2875,2875,2875,2875,49
20231109,140800,437383285,2880,2880,2880,2880,0
20231109,140700,437383285,2880,2880,2880,2880,2
20231109,140600,437377525,2880,2880,2880,2880,0
20231109,140500,437377525,2880,2870,2880,2870,2
20231109,140400,437371775,2880,2870,2880,2870,203
20231109,140300,436788155,2860,2860,2860,2860,0
20231109,140200,436788155,2860,2865,2865,2860,2437
20231109,140100,429806155,2860,2860,2860,2860,996
20231109,140000,426957595,2865,2865,2865,2865,19
20231109,135900,426903160,2860,2865,2865,2860,852
20231109,135800,424462185,2865,2865,2865,2865,2148
20231109,135700,418308165,2875,2875,2875,2875,0
20231109,135600,418308165,2875,2875,2875,2875,10
20231109,135500,418279415,2875,2875,2875,2875,0
20231109,135400,418279415,2875,2870,2875,2870,215
20231109,135300,417662355,2875,2870,2875,2870,905
20231109,135200,415064980,2875,2875,2875,2875,86
20231109,135100,414817730,2880,2880,2880,2880,0
20231109,135000,414817730,2880,2875,2880,2875,172
20231109,134900,414323225,2870,2875,2875,2870,5
20231109,134800,414308855,2875,2875,2875,2865,1005
20231109,134700,411419490,2870,2870,2870,2870,32
20231109,134600,411327650,2875,2875,2875,2875,0
20231109,134500,411327650,2875,2870,2875,2865,1191
20231109,134400,407914310,2875,2875,2875,2875,0
20231109,134300,407914310,2875,2875,2875,2875,0
20231109,134200,407914310,2875,2875,2875,2875,0
20231109,134100,407914310,2875,2875,2875,2875,0
20231109,134000,407914310,2875,2875,2875,2875,0
20231109,133900,407914310,2875,2870,2875,2870,201
20231109,133800,407336440,2875,2875,2875,2875,0
20231109,133700,407336440,2875,2875,2875,2875,0
20231109,133600,407336440,2875,2870,2875,2870,1308
20231109,133500,403582475,2870,2875,2875,2870,1300
20231109,133400,399848440,2880,2880,2880,2880,0
20231109,133300,399848440,2880,2880,2880,2880,0
20231109,133200,399848440,2880,2880,2880,2880,10
20231109,133100,399819640,2880,2880,2880,2880,0
20231109,133000,399819640,2880,2880,2880,2880,0
20231109,132900,399819640,2880,2880,2880,2880,1
20231109,132800,399816760,2875,2875,2875,2875,534
20231109,132700,398281510,2880,2880,2880,2880,2
20231109,132600,398275750,2875,2875,2875,2875,500
20231109,132500,396838250,2880,2880,2880,2880,256
20231109,132400,396100970,2875,2875,2875,2875,0
20231109,132300,396100970,2875,2875,2875,2875,0
20231109,132200,396100970,2875,2875,2875,2875,729
20231109,132100,394005095,2880,2880,2880,2880,1
20231109,132000,394002215,2880,2885,2885,2880,9
20231109,131900,393976290,2880,2880,2880,2880,0
20231109,131800,393976290,2880,2880,2880,2880,0
20231109,131700,393976290,2880,2880,2880,2880,801
20231109,131600,391669410,2880,2880,2880,2880,1
20231109,131500,391666530,2880,2880,2880,2880,0
20231109,131400,391666530,2880,2880,2880,2880,294
20231109,131300,390819810,2880,2880,2880,2880,0
20231109,131200,390819810,2880,2875,2880,2875,2
20231109,131100,390814055,2880,2880,2880,2880,20
20231109,131000,390756455,2880,2880,2880,2880,251
20231109,130900,390033575,2875,2875,2875,2875,1
20231109,130800,390030700,2880,2880,2880,2880,0
20231109,130700,390030700,2880,2880,2880,2880,0
20231109,130600,390030700,2880,2885,2885,2880,369
20231109,130500,388967975,2880,2880,2880,2880,1
20231109,130400,388965095,2885,2885,2885,2885,0
20231109,130300,388965095,2885,2880,2885,2880,696
20231109,130200,386960610,2885,2885,2885,2885,0
20231109,130100,386960610,2885,2885,2885,2885,203
20231109,130000,386374955,2890,2890,2890,2890,0
20231109,125900,386374955,2890,2890,2890,2890,0
20231109,125800,386374955,2890,2885,2890,2885,798
20231109,125700,384072720,2885,2880,2885,2880,101
20231109,125600,383781835,2885,2885,2885,2885,0
20231109,125500,383781835,2885,2885,2885,2885,48
20231109,125400,383643355,2885,2885,2885,2885,0
20231109,125300,383643355,2885,2885,2885,2885,1
20231109,125200,383640470,2880,2880,2880,2880,300
20231109,125100,382776470,2885,2880,2885,2880,101
20231109,125000,382485585,2885,2885,2885,2885,0
20231109,124900,382485585,2885,2885,2885,2885,1000
20231109,124800,379600585,2890,2885,2890,2885,2
20231109,124700,379594810,2885,2885,2885,2885,1013
20231109,124600,376672305,2885,2885,2885,2885,1
20231109,124500,376669420,2880,2880,2880,2880,0
20231109,124400,376669420,2880,2880,2880,2880,570
20231109,124300,375027820,2880,2880,2885,2880,742
20231109,124200,372890360,2880,2880,2880,2880,0
20231109,124100,372890360,2880,2880,2880,2880,0
20231109,124000,372890360,2880,2880,2880,2880,1
20231109,123900,372887480,2885,2885,2885,2885,996
20231109,123800,370014020,2885,2885,2885,2885,4
20231109,123700,370002480,2890,2885,2890,2885,1051
20231109,123600,366970090,2890,2890,2890,2890,0
20231109,123500,366970090,2890,2885,2890,2885,10
20231109,123400,366941215,2885,2885,2885,2885,500
20231109,123300,365498715,2880,2880,2880,2880,300
20231109,123200,364634715,2880,2885,2885,2880,6
20231109,123100,364617410,2885,2885,2885,2885,1065
20231109,123000,361544885,2885,2880,2885,2880,2
20231109,122900,361539120,2885,2885,2885,2885,0
20231109,122800,361539120,2885,2885,2885,2885,0
20231109,122700,361539120,2885,2885,2885,2885,1
20231109,122600,361536235,2880,2880,2880,2880,1033
20231109,122500,358561195,2885,2885,2885,2885,0
20231109,122400,358561195,2885,2885,2885,2885,0
20231109,122300,358561195,2885,2885,2885,2885,0
20231109,122200,358561195,2885,2885,2885,2885,1
20231109,122100,358558310,2880,2880,2880,2880,1000
20231109,122000,355678310,2875,2875,2875,2875,0
20231109,121900,355678310,2875,2875,2880,2875,3
20231109,121800,355669680,2880,2875,2880,2875,2
20231109,121700,355663925,2880,2880,2880,2880,36
20231109,121600,355560245,2885,2885,2885,2885,0
20231109,121500,355560245,2885,2880,2885,2880,1001
20231109,121400,352677360,2875,2875,2875,2875,0
20231109,121300,352677360,2875,2875,2875,2875,1
20231109,121200,352674485,2880,2880,2880,2880,8
20231109,121100,352651445,2880,2880,2880,2880,0
20231109,121000,352651445,2880,2880,2880,2880,0
20231109,120900,352651445,2880,2880,2880,2880,0
20231109,120800,352651445,2880,2880,2880,2880,0
20231109,120700,352651445,2880,2880,2880,2880,0
20231109,120600,352651445,2880,2875,2880,2875,3
20231109,120500,352642815,2875,2875,2875,2875,886
20231109,120400,350095565,2875,2880,2880,2875,2039
20231109,120300,344232780,2880,2880,2880,2880,0
20231109,120200,344232780,2880,2875,2880,2875,590
20231109,120100,342534585,2880,2880,2880,2880,0
20231109,120000,342534585,2880,2880,2880,2870,3391
20231109,115900,332791405,2880,2880,2880,2880,0
20231109,115800,332791405,2880,2880,2880,2880,150
20231109,115700,332359405,2885,2885,2885,2880,152
20231109,115600,331920890,2885,2885,2885,2885,0
20231109,115500,331920890,2885,2885,2885,2885,0
20231109,115400,331920890,2885,2885,2885,2885,0
20231109,115300,331920890,2885,2885,2885,2885,0
20231109,115200,331920890,2885,2885,2885,2885,1500
20231109,115100,327593390,2885,2885,2885,2885,1000
20231109,115000,324708390,2885,2885,2885,2880,1002
20231109,114900,321817625,2885,2885,2885,2885,0
20231109,114800,321817625,2885,2885,2885,2885,0
20231109,114700,321817625,2885,2880,2885,2880,751
20231109,114600,319654740,2880,2880,2880,2880,296
20231109,114500,318802260,2880,2880,2880,2880,1
20231109,114400,318799380,2870,2875,2875,2870,500
20231109,114300,317363255,2880,2880,2880,2880,1
20231109,114200,317360375,2875,2875,2875,2875,275
20231109,114100,316569750,2870,2870,2870,2870,1
20231109,114000,316566880,2870,2870,2870,2870,1
20231109,113900,316564010,2875,2880,2880,2875,766
20231109,113800,314360520,2885,2880,2885,2880,2
20231109,113700,314354755,2885,2880,2885,2880,4
20231109,113600,314343225,2885,2885,2885,2885,0
20231109,113500,314343225,2885,2875,2885,2875,9
20231109,113400,314317330,2885,2885,2885,2885,2
20231109,113300,314311560,2875,2885,2885,2875,5
20231109,113200,314297145,2885,2885,2885,2885,1
20231109,113100,314294260,2875,2875,2885,2875,5
20231109,113000,314279865,2885,2875,2885,2875,475
20231109,112900,312914230,2880,2880,2880,2880,490
20231109,112800,311503030,2890,2890,2890,2890,0
20231109,112700,311503030,2890,2890,2890,2890,1
20231109,112600,311500140,2880,2885,2885,2880,500
20231109,112500,310058540,2890,2890,2890,2890,0
20231109,112400,310058540,2890,2890,2890,2890,1
20231109,112300,310055650,2885,2885,2885,2885,170
20231109,112200,309565200,2885,2885,2885,2885,200
20231109,112100,308988200,2890,2880,2890,2880,519
20231109,112000,307490885,2885,2880,2885,2880,2
20231109,111900,307485120,2885,2885,2885,2885,678
20231109,111800,305529090,2885,2885,2885,2885,0
20231109,111700,305529090,2885,2890,2890,2885,3
20231109,111600,305520425,2890,2890,2890,2890,0
20231109,111500,305520425,2890,2890,2890,2890,15
20231109,111400,305477075,2890,2880,2890,2880,2
20231109,111300,305471305,2890,2890,2890,2880,163
20231109,111200,305000245,2880,2880,2880,2880,1
20231109,111100,304997365,2890,2890,2890,2890,500
20231109,111000,303552365,2890,2890,2890,2890,0
20231109,110900,303552365,2890,2895,2895,2880,820
20231109,110800,301183985,2895,2885,2895,2885,2
20231109,110700,301178205,2895,2890,2895,2885,9
20231109,110600,301152195,2890,2890,2890,2890,0
20231109,110500,301152195,2890,2890,2890,2890,0
20231109,110400,301152195,2890,2890,2890,2890,0
20231109,110300,301152195,2890,2885,2890,2885,14
20231109,110200,301111740,2890,2890,2895,2890,650
20231109,110100,299231240,2895,2890,2895,2890,701
20231109,110000,297203175,2880,2880,2880,2880,10
20231109,105900,297174375,2875,2890,2890,2875,2001
20231109,105800,291405590,2890,2885,2890,2885,568
20231109,105700,289766905,2885,2885,2885,2880,1625
20231109,105600,285082865,2890,2890,2890,2890,0
20231109,105500,285082865,2890,2890,2890,2890,0
20231109,105400,285082865,2890,2890,2890,2890,0
20231109,105300,285082865,2890,2890,2890,2890,1032
20231109,105200,282100385,2895,2895,2895,2895,0
20231109,105100,282100385,2895,2895,2895,2895,0
20231109,105000,282100385,2895,2895,2895,2895,0
20231109,104900,282100385,2895,2895,2895,2895,0
20231109,104800,282100385,2895,2895,2895,2895,0
20231109,104700,282100385,2895,2895,2895,2895,0
20231109,104600,282100385,2895,2890,2895,2890,101
20231109,104500,281808490,2890,2890,2890,2890,1
20231109,104400,281805600,2895,2895,2895,2895,0
20231109,104300,281805600,2895,2895,2895,2895,0
20231109,104200,281805600,2895,2890,2895,2890,100
20231109,104100,281516325,2890,2890,2895,2890,817
20231109,104000,279155190,2895,2895,2895,2895,20
20231109,103900,279097290,2895,2890,2895,2890,13
20231109,103800,279059715,2890,2890,2890,2890,173
20231109,103700,278559745,2890,2890,2890,2890,0
20231109,103600,278559745,2890,2890,2890,2890,0
20231109,103500,278559745,2890,2890,2890,2890,0
20231109,103400,278559745,2890,2890,2890,2890,0
20231109,103300,278559745,2890,2890,2890,2890,1
20231109,103200,278556855,2885,2885,2885,2885,810
20231109,103100,276220005,2890,2890,2890,2890,0
20231109,103000,276220005,2890,2885,2890,2880,997
20231109,102900,273344605,2895,2885,2895,2885,209
20231109,102800,272741625,2890,2895,2895,2885,1288
20231109,102700,269025730,2885,2895,2900,2885,298
20231109,102600,268164340,2895,2890,2900,2885,552
20231109,102500,266568865,2900,2905,2905,2895,1415
20231109,102400,262467230,2905,2900,2905,2885,6840
20231109,102300,242663505,2900,2875,2900,2875,5370
20231109,102200,227152970,2870,2865,2870,2865,102
20231109,102100,226860285,2860,2855,2860,2855,843
20231109,102000,224453485,2855,2855,2855,2855,50
20231109,101900,224310735,2855,2855,2855,2855,261
20231109,101800,223565580,2850,2850,2850,2850,6
20231109,101700,223548480,2850,2845,2850,2845,350
20231109,101600,222551660,2845,2845,2845,2845,102
20231109,101500,222261470,2845,2850,2850,2845,425
20231109,101400,221052340,2850,2850,2850,2850,2184
20231109,101300,214827940,2850,2850,2850,2850,1027
20231109,101200,211900990,2850,2850,2850,2850,0
20231109,101100,211900990,2850,2850,2850,2850,0
20231109,101000,211900990,2850,2850,2850,2850,321
20231109,100900,210986140,2840,2840,2840,2840,60
20231109,100800,210815740,2840,2840,2840,2840,0
20231109,100700,210815740,2840,2840,2840,2840,300
20231109,100600,209963740,2845,2845,2845,2845,0
20231109,100500,209963740,2845,2845,2845,2845,0
20231109,100400,209963740,2845,2845,2845,2845,10
20231109,100300,209935290,2845,2840,2845,2840,232
20231109,100200,209275260,2840,2845,2845,2825,20220
20231109,100100,151927920,2845,2850,2850,2845,91
20231109,100000,151668590,2845,2845,2845,2845,3
20231109,095900,151660055,2845,2845,2845,2845,100
20231109,095800,151375555,2845,2845,2845,2845,0
20231109,095700,151375555,2845,2845,2845,2845,1
20231109,095600,151372710,2845,2850,2850,2845,569
20231109,095500,149752900,2845,2840,2845,2840,700
20231109,095400,147762400,2840,2850,2850,2840,3630
20231109,095300,137442600,2850,2850,2850,2850,3000
20231109,095200,128892600,2850,2850,2850,2850,44
20231109,095100,128767200,2855,2855,2855,2855,3741
20231109,095000,118086645,2860,2860,2860,2860,0
20231109,094900,118086645,2860,2860,2860,2860,604
20231109,094800,116359205,2860,2860,2860,2860,1
20231109,094700,116356345,2855,2855,2855,2855,1
20231109,094600,116353490,2860,2855,2860,2855,922
20231109,094500,113721120,2850,2865,2865,2850,7678
20231109,094400,91778205,2865,2865,2865,2865,500
20231109,094300,90345705,2870,2870,2870,2870,0
20231109,094200,90345705,2870,2870,2870,2870,0
20231109,094100,90345705,2870,2870,2870,2870,148
20231109,094000,89920945,2870,2870,2870,2870,2
20231109,093900,89915205,2875,2875,2875,2875,0
20231109,093800,89915205,2875,2875,2875,2875,1
20231109,093700,89912330,2875,2875,2875,2875,1
20231109,093600,89909455,2875,2875,2875,2875,240
20231109,093500,89219455,2875,2870,2875,2865,2001
20231109,093400,83480265,2875,2880,2880,2875,536
20231109,093300,81939260,2880,2870,2880,2870,505
20231109,093200,80487370,2875,2880,2880,2875,2189
20231109,093100,74193945,2885,2885,2885,2885,0
20231109,093000,74193945,2885,2885,2885,2875,841
20231109,092900,71771860,2885,2890,2890,2885,5
20231109,092800,71757425,2885,2885,2885,2885,0
20231109,092700,71757425,2885,2880,2885,2880,311
20231109,092600,70861205,2880,2880,2880,2880,0
20231109,092500,70861205,2880,2875,2880,2875,3
20231109,092400,70852570,2880,2880,2880,2880,1001
20231109,092300,67969690,2880,2880,2880,2880,0
20231109,092200,67969690,2880,2880,2880,2880,0
20231109,092100,67969690,2880,2880,2880,2880,71
20231109,092000,67765210,2880,2880,2880,2880,1
20231109,091900,67762330,2885,2880,2885,2880,281
20231109,091800,66953045,2890,2885,2890,2885,400
20231109,091700,65798550,2880,2875,2880,2875,206
20231109,091600,65205800,2875,2870,2875,2865,106
20231109,091500,64901595,2865,2870,2875,2865,134
20231109,091400,64516585,2870,2870,2870,2865,8
20231109,091300,64493630,2870,2865,2870,2865,51
20231109,091200,64347265,2875,2865,2875,2865,100
20231109,091100,64060755,2870,2870,2870,2870,180
20231109,091000,63544155,2865,2880,2880,2865,594
20231109,090900,61840475,2870,2885,2885,2870,726
20231109,090800,59755225,2885,2885,2885,2880,106
20231109,090700,59449935,2875,2885,2885,2875,1000
20231109,090600,56570315,2890,2885,2900,2885,1199
20231109,090500,53103725,2885,2885,2885,2875,651
20231109,090400,51225950,2880,2875,2880,2860,4074
20231109,090300,39541570,2875,2880,2890,2875,1283
20231109,090200,35850220,2890,2885,2890,2885,203
20231109,090100,35264560,2890,2890,2890,2885,1644
20231109,090000,30518400,2890,2890,2890,2890,9959