KissMeData/089150/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,195700,146141495,2675,2675,2675,2675,2816
20231108,195600,146141495,2675,2675,2675,2675,0
20231108,195500,146141495,2675,2675,2675,2675,0
20231108,195400,146141495,2675,2675,2675,2675,0
20231108,195300,146141495,2675,2675,2675,2675,0
20231108,195200,146141495,2675,2675,2675,2675,0
20231108,195100,146141495,2675,2675,2675,2675,0
20231108,195000,146141495,2675,2675,2675,2675,0
20231108,194900,146141495,2675,2675,2675,2675,0
20231108,194800,146141495,2675,2675,2675,2675,0
20231108,194700,146141495,2675,2675,2675,2675,0
20231108,194600,146141495,2675,2675,2675,2675,0
20231108,194500,146141495,2675,2675,2675,2675,0
20231108,194400,146141495,2675,2675,2675,2675,0
20231108,194300,146141495,2675,2675,2675,2675,0
20231108,194200,146141495,2675,2675,2675,2675,0
20231108,194100,146141495,2675,2675,2675,2675,0
20231108,194000,146141495,2675,2675,2675,2675,0
20231108,193900,146141495,2675,2675,2675,2675,0
20231108,193800,146141495,2675,2675,2675,2675,0
20231108,193700,146141495,2675,2675,2675,2675,0
20231108,193600,146141495,2675,2675,2675,2675,0
20231108,193500,146141495,2675,2675,2675,2675,0
20231108,193400,146141495,2675,2675,2675,2675,0
20231108,193300,146141495,2675,2675,2675,2675,0
20231108,193200,146141495,2675,2675,2675,2675,0
20231108,193100,146141495,2675,2675,2675,2675,0
20231108,193000,146141495,2675,2675,2675,2675,0
20231108,192900,146141495,2675,2675,2675,2675,0
20231108,192800,146141495,2675,2675,2675,2675,0
20231108,192700,146141495,2675,2675,2675,2675,2816
20231108,192600,146141495,2675,2675,2675,2675,0
20231108,192500,146141495,2675,2675,2675,2675,0
20231108,192400,146141495,2675,2675,2675,2675,0
20231108,192300,146141495,2675,2675,2675,2675,0
20231108,192200,146141495,2675,2675,2675,2675,0
20231108,192100,146141495,2675,2675,2675,2675,0
20231108,192000,146141495,2675,2675,2675,2675,0
20231108,191900,146141495,2675,2675,2675,2675,0
20231108,191800,146141495,2675,2675,2675,2675,0
20231108,191700,146141495,2675,2675,2675,2675,0
20231108,191600,146141495,2675,2675,2675,2675,0
20231108,191500,146141495,2675,2675,2675,2675,0
20231108,191400,146141495,2675,2675,2675,2675,0
20231108,191300,146141495,2675,2675,2675,2675,0
20231108,191200,146141495,2675,2675,2675,2675,0
20231108,191100,146141495,2675,2675,2675,2675,0
20231108,191000,146141495,2675,2675,2675,2675,0
20231108,190900,146141495,2675,2675,2675,2675,0
20231108,190800,146141495,2675,2675,2675,2675,0
20231108,190700,146141495,2675,2675,2675,2675,0
20231108,190600,146141495,2675,2675,2675,2675,0
20231108,190500,146141495,2675,2675,2675,2675,0
20231108,190400,146141495,2675,2675,2675,2675,0
20231108,190300,146141495,2675,2675,2675,2675,0
20231108,190200,146141495,2675,2675,2675,2675,0
20231108,190100,146141495,2675,2675,2675,2675,0
20231108,190000,146141495,2675,2675,2675,2675,0
20231108,185900,146141495,2675,2675,2675,2675,0
20231108,185800,146141495,2675,2675,2675,2675,0
20231108,185700,146141495,2675,2675,2675,2675,2816
20231108,185600,146141495,2675,2675,2675,2675,0
20231108,185500,146141495,2675,2675,2675,2675,0
20231108,185400,146141495,2675,2675,2675,2675,0
20231108,185300,146141495,2675,2675,2675,2675,0
20231108,185200,146141495,2675,2675,2675,2675,0
20231108,185100,146141495,2675,2675,2675,2675,0
20231108,185000,146141495,2675,2675,2675,2675,0
20231108,184900,146141495,2675,2675,2675,2675,0
20231108,184800,146141495,2675,2675,2675,2675,0
20231108,184700,146141495,2675,2675,2675,2675,0
20231108,184600,146141495,2675,2675,2675,2675,0
20231108,184500,146141495,2675,2675,2675,2675,0
20231108,184400,146141495,2675,2675,2675,2675,0
20231108,184300,146141495,2675,2675,2675,2675,0
20231108,184200,146141495,2675,2675,2675,2675,0
20231108,184100,146141495,2675,2675,2675,2675,0
20231108,184000,146141495,2675,2675,2675,2675,0
20231108,183900,146141495,2675,2675,2675,2675,0
20231108,183800,146141495,2675,2675,2675,2675,0
20231108,183700,146141495,2675,2675,2675,2675,0
20231108,183600,146141495,2675,2675,2675,2675,0
20231108,183500,146141495,2675,2675,2675,2675,0
20231108,183400,146141495,2675,2675,2675,2675,0
20231108,183300,146141495,2675,2675,2675,2675,0
20231108,183200,146141495,2675,2675,2675,2675,0
20231108,183100,146141495,2675,2675,2675,2675,0
20231108,183000,146141495,2675,2675,2675,2675,0
20231108,182900,146141495,2675,2675,2675,2675,0
20231108,182800,146141495,2675,2675,2675,2675,0
20231108,182700,146141495,2675,2675,2675,2675,2816
20231108,182600,146141495,2675,2675,2675,2675,0
20231108,182500,146141495,2675,2675,2675,2675,0
20231108,182400,146141495,2675,2675,2675,2675,0
20231108,182300,146141495,2675,2675,2675,2675,0
20231108,182200,146141495,2675,2675,2675,2675,0
20231108,182100,146141495,2675,2675,2675,2675,0
20231108,182000,146141495,2675,2675,2675,2675,0
20231108,181900,146141495,2675,2675,2675,2675,0
20231108,181800,146141495,2675,2675,2675,2675,0
20231108,181700,146141495,2675,2675,2675,2675,0
20231108,181600,146141495,2675,2675,2675,2675,0
20231108,181500,146141495,2675,2675,2675,2675,0
20231108,181400,146141495,2675,2675,2675,2675,0
20231108,181300,146141495,2675,2675,2675,2675,0
20231108,181200,146141495,2675,2675,2675,2675,0
20231108,181100,146141495,2675,2675,2675,2675,0
20231108,181000,146141495,2675,2675,2675,2675,0
20231108,180900,146141495,2675,2675,2675,2675,0
20231108,180800,146141495,2675,2675,2675,2675,0
20231108,180700,146141495,2675,2675,2675,2675,0
20231108,180600,146141495,2675,2675,2675,2675,0
20231108,180500,146141495,2675,2675,2675,2675,0
20231108,180400,146141495,2675,2675,2675,2675,0
20231108,180300,146141495,2675,2675,2675,2675,0
20231108,180200,146141495,2675,2675,2675,2675,0
20231108,180100,146141495,2675,2675,2675,2675,0
20231108,180000,146141495,2675,2675,2675,2675,0
20231108,175900,146141495,2675,2675,2675,2675,0
20231108,175800,146141495,2675,2675,2675,2675,0
20231108,175700,146141495,2675,2675,2675,2675,2816
20231108,175600,146141495,2675,2675,2675,2675,0
20231108,175500,146141495,2675,2675,2675,2675,0
20231108,175400,146141495,2675,2675,2675,2675,0
20231108,175300,146141495,2675,2675,2675,2675,0
20231108,175200,146141495,2675,2675,2675,2675,0
20231108,175100,146141495,2675,2675,2675,2675,0
20231108,175000,146141495,2675,2675,2675,2675,0
20231108,174900,146141495,2675,2675,2675,2675,0
20231108,174800,146141495,2675,2675,2675,2675,0
20231108,174700,146141495,2675,2675,2675,2675,0
20231108,174600,146141495,2675,2675,2675,2675,0
20231108,174500,146141495,2675,2675,2675,2675,0
20231108,174400,146141495,2675,2675,2675,2675,0
20231108,174300,146141495,2675,2675,2675,2675,0
20231108,174200,146141495,2675,2675,2675,2675,0
20231108,174100,146141495,2675,2675,2675,2675,0
20231108,174000,146141495,2675,2675,2675,2675,0
20231108,173900,146141495,2675,2675,2675,2675,0
20231108,173800,146141495,2675,2675,2675,2675,0
20231108,173700,146141495,2675,2675,2675,2675,0
20231108,173600,146141495,2675,2675,2675,2675,0
20231108,173500,146141495,2675,2675,2675,2675,0
20231108,173400,146141495,2675,2675,2675,2675,0
20231108,173300,146141495,2675,2675,2675,2675,0
20231108,173200,146141495,2675,2675,2675,2675,0
20231108,173100,146141495,2675,2675,2675,2675,0
20231108,173000,146141495,2675,2675,2675,2675,0
20231108,172900,146141495,2675,2675,2675,2675,0
20231108,172800,146141495,2675,2675,2675,2675,0
20231108,172700,146141495,2675,2675,2675,2675,2816
20231108,172600,146141495,2675,2675,2675,2675,0
20231108,172500,146141495,2675,2675,2675,2675,0
20231108,172400,146141495,2675,2675,2675,2675,0
20231108,172300,146141495,2675,2675,2675,2675,0
20231108,172200,146141495,2675,2675,2675,2675,0
20231108,172100,146141495,2675,2675,2675,2675,0
20231108,172000,146141495,2675,2675,2675,2675,0
20231108,171900,146141495,2675,2675,2675,2675,0
20231108,171800,146141495,2675,2675,2675,2675,0
20231108,171700,146141495,2675,2675,2675,2675,0
20231108,171600,146141495,2675,2675,2675,2675,0
20231108,171500,146141495,2675,2675,2675,2675,0
20231108,171400,146141495,2675,2675,2675,2675,0
20231108,171300,146141495,2675,2675,2675,2675,0
20231108,171200,146141495,2675,2675,2675,2675,0
20231108,171100,146141495,2675,2675,2675,2675,0
20231108,171000,146141495,2675,2675,2675,2675,0
20231108,170900,146141495,2675,2675,2675,2675,0
20231108,170800,146141495,2675,2675,2675,2675,0
20231108,170700,146141495,2675,2675,2675,2675,0
20231108,170600,146141495,2675,2675,2675,2675,0
20231108,170500,146141495,2675,2675,2675,2675,0
20231108,170400,146141495,2675,2675,2675,2675,0
20231108,170300,146141495,2675,2675,2675,2675,0
20231108,170200,146141495,2675,2675,2675,2675,0
20231108,170100,146141495,2675,2675,2675,2675,0
20231108,170000,146141495,2675,2675,2675,2675,0
20231108,165900,146141495,2675,2675,2675,2675,0
20231108,165800,146141495,2675,2675,2675,2675,0
20231108,165700,146141495,2675,2675,2675,2675,2816
20231108,165600,146141495,2675,2675,2675,2675,0
20231108,165500,146141495,2675,2675,2675,2675,0
20231108,165400,146141495,2675,2675,2675,2675,0
20231108,165300,146141495,2675,2675,2675,2675,0
20231108,165200,146141495,2675,2675,2675,2675,0
20231108,165100,146141495,2675,2675,2675,2675,0
20231108,165000,146141495,2675,2675,2675,2675,0
20231108,164900,146141495,2675,2675,2675,2675,0
20231108,164800,146141495,2675,2675,2675,2675,0
20231108,164700,146141495,2675,2675,2675,2675,0
20231108,164600,146141495,2675,2675,2675,2675,0
20231108,164500,146141495,2675,2675,2675,2675,0
20231108,164400,146141495,2675,2675,2675,2675,0
20231108,164300,146141495,2675,2675,2675,2675,0
20231108,164200,146141495,2675,2675,2675,2675,0
20231108,164100,146141495,2675,2675,2675,2675,0
20231108,164000,146141495,2675,2675,2675,2675,0
20231108,163900,146141495,2675,2675,2675,2675,0
20231108,163800,146141495,2675,2675,2675,2675,0
20231108,163700,146141495,2675,2675,2675,2675,0
20231108,163600,146141495,2675,2675,2675,2675,0
20231108,163500,146141495,2675,2675,2675,2675,0
20231108,163400,146141495,2675,2675,2675,2675,0
20231108,163300,146141495,2675,2675,2675,2675,0
20231108,163200,146141495,2675,2675,2675,2675,0
20231108,163100,146141495,2675,2675,2675,2675,0
20231108,163000,146141495,2675,2675,2675,2675,0
20231108,162900,146141495,2675,2675,2675,2675,0
20231108,162800,146141495,2675,2675,2675,2675,0
20231108,162700,146141495,2675,2675,2675,2675,2816
20231108,162600,146141495,2675,2675,2675,2675,0
20231108,162500,146141495,2675,2675,2675,2675,0
20231108,162400,146141495,2675,2675,2675,2675,0
20231108,162300,146141495,2675,2675,2675,2675,0
20231108,162200,146141495,2675,2675,2675,2675,0
20231108,162100,146141495,2675,2675,2675,2675,0
20231108,162000,146141495,2675,2675,2675,2675,0
20231108,161900,146141495,2675,2675,2675,2675,0
20231108,161800,146141495,2675,2675,2675,2675,0
20231108,161700,146141495,2675,2675,2675,2675,0
20231108,161600,146141495,2675,2675,2675,2675,0
20231108,161500,146141495,2675,2675,2675,2675,0
20231108,161400,146141495,2675,2675,2675,2675,0
20231108,161300,146141495,2675,2675,2675,2675,0
20231108,161200,146141495,2675,2675,2675,2675,0
20231108,161100,146141495,2675,2675,2675,2675,0
20231108,161000,146141495,2675,2675,2675,2675,0
20231108,160900,146141495,2675,2675,2675,2675,0
20231108,160800,146141495,2675,2675,2675,2675,0
20231108,160700,146141495,2675,2675,2675,2675,0
20231108,160600,146141495,2675,2675,2675,2675,0
20231108,160500,146141495,2675,2675,2675,2675,0
20231108,160400,146141495,2675,2675,2675,2675,0
20231108,160300,146141495,2675,2675,2675,2675,0
20231108,160200,146141495,2675,2675,2675,2675,0
20231108,160100,146141495,2675,2675,2675,2675,0
20231108,160000,146141495,2675,2675,2675,2675,0
20231108,155900,146141495,2675,2675,2675,2675,0
20231108,155800,146141495,2675,2675,2675,2675,0
20231108,155700,146141495,2675,2675,2675,2675,2816
20231108,155600,146141495,2675,2675,2675,2675,0
20231108,155500,146141495,2675,2675,2675,2675,0
20231108,155400,146141495,2675,2675,2675,2675,0
20231108,155300,146141495,2675,2675,2675,2675,0
20231108,155200,146141495,2675,2675,2675,2675,0
20231108,155100,146141495,2675,2675,2675,2675,0
20231108,155000,146141495,2675,2675,2675,2675,0
20231108,154900,146141495,2675,2675,2675,2675,0
20231108,154800,146141495,2675,2675,2675,2675,0
20231108,154700,146141495,2675,2675,2675,2675,0
20231108,154600,146141495,2675,2675,2675,2675,0
20231108,154500,146141495,2675,2675,2675,2675,0
20231108,154400,146141495,2675,2675,2675,2675,0
20231108,154300,146141495,2675,2675,2675,2675,0
20231108,154200,146141495,2675,2675,2675,2675,0
20231108,154100,146141495,2675,2675,2675,2675,0
20231108,154000,146141495,2675,2675,2675,2675,0
20231108,153900,146141495,2675,2675,2675,2675,0
20231108,153800,146141495,2675,2675,2675,2675,0
20231108,153700,146141495,2675,2675,2675,2675,0
20231108,153600,146141495,2675,2675,2675,2675,0
20231108,153500,146141495,2675,2675,2675,2675,0
20231108,153400,146141495,2675,2675,2675,2675,0
20231108,153300,146141495,2675,2675,2675,2675,0
20231108,153200,146141495,2675,2675,2675,2675,0
20231108,153100,146141495,2675,2675,2675,2675,0
20231108,153000,146141495,2675,2675,2675,2675,2816
20231108,152900,138608695,2695,2695,2695,2695,0
20231108,152800,138608695,2695,2695,2695,2695,0
20231108,152700,138608695,2695,2695,2695,2695,0
20231108,152600,138608695,2695,2695,2695,2695,0
20231108,152500,138608695,2695,2695,2695,2695,0
20231108,152400,138608695,2695,2695,2695,2695,0
20231108,152300,138608695,2695,2695,2695,2695,0
20231108,152200,138608695,2695,2695,2695,2695,0
20231108,152100,138608695,2695,2695,2695,2695,0
20231108,152000,138608695,2695,2695,2695,2695,0
20231108,151900,138608695,2695,2695,2695,2695,0
20231108,151800,138608695,2695,2695,2695,2695,3
20231108,151700,138600610,2690,2690,2690,2690,3
20231108,151600,138592540,2695,2695,2695,2695,100
20231108,151500,138323040,2680,2680,2680,2680,4
20231108,151400,138312320,2680,2680,2680,2680,4
20231108,151300,138301600,2685,2685,2685,2685,113
20231108,151200,137998195,2675,2675,2675,2675,0
20231108,151100,137998195,2675,2675,2675,2675,0
20231108,151000,137998195,2675,2675,2675,2670,463
20231108,150900,136759990,2680,2680,2680,2680,0
20231108,150800,136759990,2680,2680,2680,2680,0
20231108,150700,136759990,2680,2680,2680,2680,0
20231108,150600,136759990,2680,2680,2680,2680,0
20231108,150500,136759990,2680,2675,2680,2675,363
20231108,150400,135787185,2675,2675,2675,2675,0
20231108,150300,135787185,2675,2675,2675,2675,100
20231108,150200,135519685,2680,2680,2680,2680,55
20231108,150100,135372285,2680,2680,2680,2680,12
20231108,150000,135340125,2680,2680,2680,2680,0
20231108,145900,135340125,2680,2680,2680,2680,0
20231108,145800,135340125,2680,2680,2680,2680,0
20231108,145700,135340125,2680,2680,2680,2680,0
20231108,145600,135340125,2680,2680,2680,2680,0
20231108,145500,135340125,2680,2680,2680,2680,0
20231108,145400,135340125,2680,2680,2680,2680,99
20231108,145300,135074805,2680,2680,2680,2680,1
20231108,145200,135072125,2680,2680,2680,2680,0
20231108,145100,135072125,2680,2680,2680,2680,1
20231108,145000,135069445,2675,2675,2675,2675,0
20231108,144900,135069445,2675,2675,2675,2675,38
20231108,144800,134967795,2680,2680,2680,2680,5
20231108,144700,134954395,2680,2680,2680,2680,1
20231108,144600,134951715,2680,2680,2680,2680,0
20231108,144500,134951715,2680,2680,2680,2680,0
20231108,144400,134951715,2680,2680,2680,2680,633
20231108,144300,133255275,2680,2680,2680,2680,0
20231108,144200,133255275,2680,2680,2680,2680,0
20231108,144100,133255275,2680,2680,2680,2680,0
20231108,144000,133255275,2680,2680,2680,2680,0
20231108,143900,133255275,2680,2680,2680,2680,0
20231108,143800,133255275,2680,2680,2680,2680,0
20231108,143700,133255275,2680,2680,2680,2680,0
20231108,143600,133255275,2680,2680,2680,2680,0
20231108,143500,133255275,2680,2680,2680,2680,0
20231108,143400,133255275,2680,2680,2680,2680,0
20231108,143300,133255275,2680,2680,2680,2680,0
20231108,143200,133255275,2680,2680,2680,2680,0
20231108,143100,133255275,2680,2680,2680,2680,0
20231108,143000,133255275,2680,2680,2680,2680,0
20231108,142900,133255275,2680,2680,2680,2680,0
20231108,142800,133255275,2680,2680,2680,2680,0
20231108,142700,133255275,2680,2680,2680,2680,250
20231108,142600,132585275,2680,2675,2680,2675,128
20231108,142500,132242240,2680,2680,2680,2680,0
20231108,142400,132242240,2680,2680,2680,2680,3
20231108,142300,132234200,2680,2680,2680,2680,501
20231108,142200,130891520,2680,2680,2680,2680,0
20231108,142100,130891520,2680,2680,2680,2680,0
20231108,142000,130891520,2680,2680,2680,2680,0
20231108,141900,130891520,2680,2680,2680,2680,1
20231108,141800,130888840,2700,2700,2700,2700,0
20231108,141700,130888840,2700,2700,2700,2700,0
20231108,141600,130888840,2700,2700,2700,2700,0
20231108,141500,130888840,2700,2700,2700,2700,0
20231108,141400,130888840,2700,2700,2700,2700,3
20231108,141300,130880740,2680,2680,2680,2680,0
20231108,141200,130880740,2680,2680,2680,2680,0
20231108,141100,130880740,2680,2680,2680,2680,0
20231108,141000,130880740,2680,2680,2680,2680,0
20231108,140900,130880740,2680,2680,2680,2680,0
20231108,140800,130880740,2680,2680,2680,2680,0
20231108,140700,130880740,2680,2680,2680,2680,0
20231108,140600,130880740,2680,2680,2680,2680,2
20231108,140500,130875380,2685,2685,2685,2685,0
20231108,140400,130875380,2685,2690,2690,2685,3
20231108,140300,130867320,2680,2680,2680,2680,0
20231108,140200,130867320,2680,2680,2680,2680,0
20231108,140100,130867320,2680,2680,2680,2680,0
20231108,140000,130867320,2680,2680,2680,2680,0
20231108,135900,130867320,2680,2680,2680,2680,0
20231108,135800,130867320,2680,2680,2680,2680,0
20231108,135700,130867320,2680,2680,2680,2680,0
20231108,135600,130867320,2680,2680,2680,2680,0
20231108,135500,130867320,2680,2680,2680,2680,0
20231108,135400,130867320,2680,2680,2680,2680,0
20231108,135300,130867320,2680,2680,2680,2680,11
20231108,135200,130837840,2680,2680,2680,2680,0
20231108,135100,130837840,2680,2680,2680,2680,2000
20231108,135000,125477840,2680,2680,2680,2680,0
20231108,134900,125477840,2680,2680,2680,2680,0
20231108,134800,125477840,2680,2680,2680,2680,0
20231108,134700,125477840,2680,2680,2680,2680,0
20231108,134600,125477840,2680,2680,2680,2680,0
20231108,134500,125477840,2680,2680,2680,2680,0
20231108,134400,125477840,2680,2680,2680,2680,0
20231108,134300,125477840,2680,2680,2680,2680,0
20231108,134200,125477840,2680,2680,2680,2680,0
20231108,134100,125477840,2680,2680,2680,2680,0
20231108,134000,125477840,2680,2680,2680,2680,0
20231108,133900,125477840,2680,2680,2680,2680,0
20231108,133800,125477840,2680,2680,2680,2680,0
20231108,133700,125477840,2680,2680,2680,2680,0
20231108,133600,125477840,2680,2680,2680,2680,0
20231108,133500,125477840,2680,2680,2680,2680,0
20231108,133400,125477840,2680,2680,2680,2680,41
20231108,133300,125367960,2680,2680,2680,2680,0
20231108,133200,125367960,2680,2680,2680,2680,0
20231108,133100,125367960,2680,2690,2690,2680,303
20231108,133000,124554770,2700,2700,2700,2700,8
20231108,132900,124533170,2700,2700,2700,2700,1
20231108,132800,124530470,2705,2705,2705,2705,0
20231108,132700,124530470,2705,2705,2705,2705,0
20231108,132600,124530470,2705,2705,2705,2705,372
20231108,132500,123524210,2690,2690,2690,2690,0
20231108,132400,123524210,2690,2690,2690,2690,0
20231108,132300,123524210,2690,2690,2690,2690,0
20231108,132200,123524210,2690,2690,2690,2690,0
20231108,132100,123524210,2690,2690,2690,2690,0
20231108,132000,123524210,2690,2690,2690,2690,0
20231108,131900,123524210,2690,2690,2690,2690,0
20231108,131800,123524210,2690,2690,2690,2690,0
20231108,131700,123524210,2690,2690,2690,2690,0
20231108,131600,123524210,2690,2690,2690,2690,0
20231108,131500,123524210,2690,2690,2690,2690,0
20231108,131400,123524210,2690,2690,2690,2690,0
20231108,131300,123524210,2690,2690,2690,2690,0
20231108,131200,123524210,2690,2690,2690,2690,0
20231108,131100,123524210,2690,2690,2690,2690,0
20231108,131000,123524210,2690,2690,2690,2690,2
20231108,130900,123518830,2690,2690,2690,2690,0
20231108,130800,123518830,2690,2690,2690,2690,0
20231108,130700,123518830,2690,2690,2690,2690,0
20231108,130600,123518830,2690,2690,2690,2690,0
20231108,130500,123518830,2690,2690,2690,2690,0
20231108,130400,123518830,2690,2690,2690,2690,1
20231108,130300,123516140,2705,2705,2705,2705,0
20231108,130200,123516140,2705,2705,2705,2705,0
20231108,130100,123516140,2705,2705,2705,2705,0
20231108,130000,123516140,2705,2705,2705,2705,0
20231108,125900,123516140,2705,2705,2705,2705,0
20231108,125800,123516140,2705,2705,2705,2705,0
20231108,125700,123516140,2705,2705,2705,2705,0
20231108,125600,123516140,2705,2705,2705,2705,0
20231108,125500,123516140,2705,2705,2705,2705,10
20231108,125400,123489090,2690,2690,2690,2690,531
20231108,125300,122060700,2690,2690,2690,2690,0
20231108,125200,122060700,2690,2690,2690,2690,0
20231108,125100,122060700,2690,2690,2690,2690,0
20231108,125000,122060700,2690,2690,2690,2690,2
20231108,124900,122055320,2690,2690,2690,2690,24
20231108,124800,121990760,2705,2695,2705,2695,1091
20231108,124700,119042640,2700,2695,2700,2695,59
20231108,124600,118883585,2685,2685,2685,2685,330
20231108,124500,117997535,2675,2675,2675,2675,0
20231108,124400,117997535,2675,2675,2675,2675,0
20231108,124300,117997535,2675,2675,2675,2675,0
20231108,124200,117997535,2675,2675,2675,2675,0
20231108,124100,117997535,2675,2675,2675,2675,0
20231108,124000,117997535,2675,2675,2675,2675,0
20231108,123900,117997535,2675,2675,2675,2675,190
20231108,123800,117489285,2675,2675,2675,2675,0
20231108,123700,117489285,2675,2685,2685,2675,1000
20231108,123600,114809320,2675,2710,2710,2675,2001
20231108,123500,109448935,2710,2710,2710,2710,4
20231108,123400,109438095,2700,2700,2700,2700,0
20231108,123300,109438095,2700,2700,2700,2700,0
20231108,123200,109438095,2700,2700,2700,2700,0
20231108,123100,109438095,2700,2700,2700,2700,0
20231108,123000,109438095,2700,2700,2700,2700,0
20231108,122900,109438095,2700,2700,2700,2700,0
20231108,122800,109438095,2700,2700,2700,2700,0
20231108,122700,109438095,2700,2700,2700,2700,0
20231108,122600,109438095,2700,2700,2700,2700,0
20231108,122500,109438095,2700,2700,2700,2700,0
20231108,122400,109438095,2700,2700,2700,2700,0
20231108,122300,109438095,2700,2700,2700,2700,256
20231108,122200,108746895,2710,2710,2710,2710,0
20231108,122100,108746895,2710,2710,2710,2710,0
20231108,122000,108746895,2710,2710,2710,2710,0
20231108,121900,108746895,2710,2710,2710,2710,0
20231108,121800,108746895,2710,2710,2710,2710,0
20231108,121700,108746895,2710,2710,2710,2710,0
20231108,121600,108746895,2710,2710,2710,2710,0
20231108,121500,108746895,2710,2710,2710,2710,0
20231108,121400,108746895,2710,2710,2710,2710,0
20231108,121300,108746895,2710,2710,2710,2710,0
20231108,121200,108746895,2710,2710,2710,2710,0
20231108,121100,108746895,2710,2710,2710,2710,0
20231108,121000,108746895,2710,2710,2710,2710,0
20231108,120900,108746895,2710,2710,2710,2710,0
20231108,120800,108746895,2710,2710,2710,2710,0
20231108,120700,108746895,2710,2710,2710,2710,0
20231108,120600,108746895,2710,2710,2710,2710,0
20231108,120500,108746895,2710,2710,2710,2710,0
20231108,120400,108746895,2710,2710,2710,2710,0
20231108,120300,108746895,2710,2705,2710,2705,628
20231108,120200,107047270,2705,2705,2705,2705,0
20231108,120100,107047270,2705,2705,2705,2705,0
20231108,120000,107047270,2705,2705,2705,2705,1
20231108,115900,107044565,2705,2705,2705,2705,0
20231108,115800,107044565,2705,2705,2705,2705,0
20231108,115700,107044565,2705,2705,2705,2705,0
20231108,115600,107044565,2705,2705,2705,2705,0
20231108,115500,107044565,2705,2705,2705,2705,0
20231108,115400,107044565,2705,2705,2705,2705,0
20231108,115300,107044565,2705,2705,2705,2705,0
20231108,115200,107044565,2705,2705,2705,2705,1
20231108,115100,107041860,2700,2700,2700,2700,0
20231108,115000,107041860,2700,2700,2700,2700,0
20231108,114900,107041860,2700,2705,2705,2700,417
20231108,114800,105914050,2705,2705,2705,2705,0
20231108,114700,105914050,2705,2705,2705,2705,0
20231108,114600,105914050,2705,2705,2705,2705,0
20231108,114500,105914050,2705,2705,2705,2705,504
20231108,114400,104550730,2710,2705,2710,2705,386
20231108,114300,103505050,2705,2705,2705,2705,0
20231108,114200,103505050,2705,2705,2705,2705,11
20231108,114100,103475295,2705,2705,2705,2705,0
20231108,114000,103475295,2705,2705,2705,2705,13
20231108,113900,103440130,2710,2710,2710,2710,0
20231108,113800,103440130,2710,2710,2710,2710,0
20231108,113700,103440130,2710,2710,2710,2710,0
20231108,113600,103440130,2710,2710,2710,2710,3
20231108,113500,103432000,2710,2710,2710,2710,12
20231108,113400,103399480,2710,2710,2710,2710,0
20231108,113300,103399480,2710,2710,2710,2710,0
20231108,113200,103399480,2710,2710,2710,2710,0
20231108,113100,103399480,2710,2710,2710,2710,1
20231108,113000,103396770,2715,2715,2715,2715,0
20231108,112900,103396770,2715,2715,2715,2715,0
20231108,112800,103396770,2715,2715,2715,2715,0
20231108,112700,103396770,2715,2715,2715,2715,0
20231108,112600,103396770,2715,2715,2715,2715,0
20231108,112500,103396770,2715,2715,2715,2715,0
20231108,112400,103396770,2715,2715,2715,2715,0
20231108,112300,103396770,2715,2715,2715,2715,0
20231108,112200,103396770,2715,2715,2715,2715,0
20231108,112100,103396770,2715,2715,2715,2715,0
20231108,112000,103396770,2715,2715,2715,2715,0
20231108,111900,103396770,2715,2715,2715,2715,0
20231108,111800,103396770,2715,2715,2715,2715,0
20231108,111700,103396770,2715,2715,2715,2715,0
20231108,111600,103396770,2715,2715,2715,2715,83
20231108,111500,103171425,2715,2715,2715,2715,2
20231108,111400,103165995,2710,2710,2710,2710,1
20231108,111300,103163285,2710,2710,2710,2710,0
20231108,111200,103163285,2710,2710,2710,2710,0
20231108,111100,103163285,2710,2710,2710,2710,0
20231108,111000,103163285,2710,2710,2710,2710,293
20231108,110900,102369255,2710,2710,2710,2710,4
20231108,110800,102358415,2710,2705,2710,2705,610
20231108,110700,100706365,2700,2700,2700,2700,0
20231108,110600,100706365,2700,2700,2700,2700,0
20231108,110500,100706365,2700,2700,2700,2700,0
20231108,110400,100706365,2700,2700,2700,2700,0
20231108,110300,100706365,2700,2700,2700,2700,0
20231108,110200,100706365,2700,2700,2700,2700,1
20231108,110100,100703665,2695,2695,2695,2695,0
20231108,110000,100703665,2695,2695,2695,2695,0
20231108,105900,100703665,2695,2700,2700,2695,50
20231108,105800,100568870,2695,2695,2695,2695,0
20231108,105700,100568870,2695,2695,2695,2695,0
20231108,105600,100568870,2695,2695,2695,2695,0
20231108,105500,100568870,2695,2685,2695,2685,251
20231108,105400,99892435,2695,2695,2695,2695,11
20231108,105300,99862790,2700,2700,2700,2700,0
20231108,105200,99862790,2700,2700,2700,2700,0
20231108,105100,99862790,2700,2700,2700,2700,0
20231108,105000,99862790,2700,2700,2700,2700,362
20231108,104900,98885390,2700,2700,2700,2700,0
20231108,104800,98885390,2700,2695,2700,2695,7
20231108,104700,98866495,2670,2705,2710,2670,4100
20231108,104600,87871975,2705,2705,2705,2705,0
20231108,104500,87871975,2705,2705,2705,2705,0
20231108,104400,87871975,2705,2705,2705,2705,0
20231108,104300,87871975,2705,2705,2705,2705,0
20231108,104200,87871975,2705,2705,2705,2705,0
20231108,104100,87871975,2705,2705,2705,2705,0
20231108,104000,87871975,2705,2705,2705,2705,0
20231108,103900,87871975,2705,2705,2705,2705,4
20231108,103800,87861155,2730,2730,2730,2730,0
20231108,103700,87861155,2730,2720,2730,2720,3600
20231108,103600,78035055,2720,2720,2720,2720,0
20231108,103500,78035055,2720,2720,2720,2720,0
20231108,103400,78035055,2720,2720,2720,2720,0
20231108,103300,78035055,2720,2720,2720,2720,0
20231108,103200,78035055,2720,2720,2720,2720,1
20231108,103100,78032335,2700,2715,2715,2700,500
20231108,103000,76680205,2725,2725,2725,2725,0
20231108,102900,76680205,2725,2725,2725,2725,0
20231108,102800,76680205,2725,2725,2725,2725,0
20231108,102700,76680205,2725,2725,2725,2725,0
20231108,102600,76680205,2725,2725,2725,2725,0
20231108,102500,76680205,2725,2725,2725,2725,0
20231108,102400,76680205,2725,2725,2725,2725,0
20231108,102300,76680205,2725,2725,2725,2725,0
20231108,102200,76680205,2725,2725,2725,2725,0
20231108,102100,76680205,2725,2730,2740,2725,321
20231108,102000,75803605,2725,2725,2725,2725,0
20231108,101900,75803605,2725,2725,2725,2725,0
20231108,101800,75803605,2725,2725,2725,2725,41
20231108,101700,75691880,2730,2730,2730,2730,0
20231108,101600,75691880,2730,2730,2730,2730,10
20231108,101500,75664580,2725,2715,2725,2715,159
20231108,101400,75232725,2715,2715,2715,2715,58
20231108,101300,75075255,2725,2725,2725,2725,0
20231108,101200,75075255,2725,2725,2725,2725,0
20231108,101100,75075255,2725,2725,2725,2725,0
20231108,101000,75075255,2725,2725,2725,2725,192
20231108,100900,74552055,2715,2715,2715,2715,0
20231108,100800,74552055,2715,2715,2715,2715,0
20231108,100700,74552055,2715,2715,2715,2715,209
20231108,100600,73984620,2720,2720,2720,2720,367
20231108,100500,72986380,2720,2720,2720,2720,26
20231108,100400,72915660,2720,2720,2720,2720,0
20231108,100300,72915660,2720,2720,2720,2720,0
20231108,100200,72915660,2720,2725,2725,2720,26
20231108,100100,72844930,2725,2725,2725,2725,100
20231108,100000,72572430,2725,2725,2725,2725,0
20231108,095900,72572430,2725,2725,2725,2725,0
20231108,095800,72572430,2725,2730,2730,2725,6
20231108,095700,72556055,2735,2735,2735,2735,0
20231108,095600,72556055,2735,2735,2735,2735,1
20231108,095500,72553320,2730,2730,2730,2730,0
20231108,095400,72553320,2730,2730,2730,2730,0
20231108,095300,72553320,2730,2730,2730,2730,0
20231108,095200,72553320,2730,2730,2730,2730,0
20231108,095100,72553320,2730,2730,2730,2725,44
20231108,095000,72433375,2725,2725,2725,2725,0
20231108,094900,72433375,2725,2725,2725,2725,43
20231108,094800,72316200,2730,2730,2730,2730,0
20231108,094700,72316200,2730,2730,2730,2730,105
20231108,094600,72029550,2730,2730,2730,2725,42
20231108,094500,71914970,2730,2730,2730,2730,0
20231108,094400,71914970,2730,2730,2730,2730,0
20231108,094300,71914970,2730,2730,2730,2730,0
20231108,094200,71914970,2730,2730,2730,2730,24
20231108,094100,71849450,2725,2720,2725,2720,660
20231108,094000,70050955,2725,2725,2725,2725,0
20231108,093900,70050955,2725,2730,2730,2725,72
20231108,093800,69854450,2745,2745,2745,2745,0
20231108,093700,69854450,2745,2745,2745,2745,2
20231108,093600,69848960,2745,2745,2745,2745,0
20231108,093500,69848960,2745,2745,2745,2745,1
20231108,093400,69846215,2745,2745,2745,2745,0
20231108,093300,69846215,2745,2735,2745,2725,6
20231108,093200,69829835,2745,2745,2745,2745,112
20231108,093100,69522395,2740,2740,2740,2740,0
20231108,093000,69522395,2740,2740,2740,2740,3
20231108,092900,69514175,2735,2725,2735,2720,970
20231108,092800,66866635,2720,2715,2720,2715,81
20231108,092700,66646320,2715,2715,2715,2715,0
20231108,092600,66646320,2715,2715,2715,2715,77
20231108,092500,66437265,2720,2720,2720,2720,20
20231108,092400,66382865,2720,2720,2720,2720,0
20231108,092300,66382865,2720,2720,2720,2720,0
20231108,092200,66382865,2720,2720,2720,2720,2
20231108,092100,66377425,2705,2705,2705,2705,0
20231108,092000,66377425,2705,2700,2705,2700,4000
20231108,091900,55567425,2705,2705,2705,2705,2000
20231108,091800,50157425,2695,2700,2700,2695,1200
20231108,091700,46922425,2700,2700,2700,2700,0
20231108,091600,46922425,2700,2700,2700,2700,0
20231108,091500,46922425,2700,2700,2700,2700,6000
20231108,091400,30722425,2720,2720,2720,2720,1
20231108,091300,30719705,2700,2700,2700,2700,0
20231108,091200,30719705,2700,2700,2700,2700,3
20231108,091100,30711605,2700,2700,2700,2700,3
20231108,091000,30703505,2700,2720,2720,2700,36
20231108,090900,30605645,2700,2700,2710,2700,15
20231108,090800,30565135,2700,2700,2700,2700,0
20231108,090700,30565135,2700,2715,2715,2700,2004
20231108,090600,25144320,2705,2705,2705,2705,14
20231108,090500,25106450,2705,2700,2710,2700,1048
20231108,090400,22270510,2690,2690,2690,2690,2003
20231108,090300,16882440,2690,2690,2690,2690,4000
20231108,090200,6122440,2690,2690,2690,2690,2003
20231108,090100,734370,2690,2690,2690,2690,3
20231108,090000,726300,2700,2700,2700,2700,269