KissMeData/092190/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,195700,122251270,3795,3795,3795,3795,1052
20231107,195600,122251270,3795,3795,3795,3795,0
20231107,195500,122251270,3795,3795,3795,3795,0
20231107,195400,122251270,3795,3795,3795,3795,0
20231107,195300,122251270,3795,3795,3795,3795,0
20231107,195200,122251270,3795,3795,3795,3795,0
20231107,195100,122251270,3795,3795,3795,3795,0
20231107,195000,122251270,3795,3795,3795,3795,0
20231107,194900,122251270,3795,3795,3795,3795,0
20231107,194800,122251270,3795,3795,3795,3795,0
20231107,194700,122251270,3795,3795,3795,3795,0
20231107,194600,122251270,3795,3795,3795,3795,0
20231107,194500,122251270,3795,3795,3795,3795,0
20231107,194400,122251270,3795,3795,3795,3795,0
20231107,194300,122251270,3795,3795,3795,3795,0
20231107,194200,122251270,3795,3795,3795,3795,0
20231107,194100,122251270,3795,3795,3795,3795,0
20231107,194000,122251270,3795,3795,3795,3795,0
20231107,193900,122251270,3795,3795,3795,3795,0
20231107,193800,122251270,3795,3795,3795,3795,0
20231107,193700,122251270,3795,3795,3795,3795,0
20231107,193600,122251270,3795,3795,3795,3795,0
20231107,193500,122251270,3795,3795,3795,3795,0
20231107,193400,122251270,3795,3795,3795,3795,0
20231107,193300,122251270,3795,3795,3795,3795,0
20231107,193200,122251270,3795,3795,3795,3795,0
20231107,193100,122251270,3795,3795,3795,3795,0
20231107,193000,122251270,3795,3795,3795,3795,0
20231107,192900,122251270,3795,3795,3795,3795,0
20231107,192800,122251270,3795,3795,3795,3795,0
20231107,192700,122251270,3795,3795,3795,3795,1052
20231107,192600,122251270,3795,3795,3795,3795,0
20231107,192500,122251270,3795,3795,3795,3795,0
20231107,192400,122251270,3795,3795,3795,3795,0
20231107,192300,122251270,3795,3795,3795,3795,0
20231107,192200,122251270,3795,3795,3795,3795,0
20231107,192100,122251270,3795,3795,3795,3795,0
20231107,192000,122251270,3795,3795,3795,3795,0
20231107,191900,122251270,3795,3795,3795,3795,0
20231107,191800,122251270,3795,3795,3795,3795,0
20231107,191700,122251270,3795,3795,3795,3795,0
20231107,191600,122251270,3795,3795,3795,3795,0
20231107,191500,122251270,3795,3795,3795,3795,0
20231107,191400,122251270,3795,3795,3795,3795,0
20231107,191300,122251270,3795,3795,3795,3795,0
20231107,191200,122251270,3795,3795,3795,3795,0
20231107,191100,122251270,3795,3795,3795,3795,0
20231107,191000,122251270,3795,3795,3795,3795,0
20231107,190900,122251270,3795,3795,3795,3795,0
20231107,190800,122251270,3795,3795,3795,3795,0
20231107,190700,122251270,3795,3795,3795,3795,0
20231107,190600,122251270,3795,3795,3795,3795,0
20231107,190500,122251270,3795,3795,3795,3795,0
20231107,190400,122251270,3795,3795,3795,3795,0
20231107,190300,122251270,3795,3795,3795,3795,0
20231107,190200,122251270,3795,3795,3795,3795,0
20231107,190100,122251270,3795,3795,3795,3795,0
20231107,190000,122251270,3795,3795,3795,3795,0
20231107,185900,122251270,3795,3795,3795,3795,0
20231107,185800,122251270,3795,3795,3795,3795,0
20231107,185700,122251270,3795,3795,3795,3795,1052
20231107,185600,122251270,3795,3795,3795,3795,0
20231107,185500,122251270,3795,3795,3795,3795,0
20231107,185400,122251270,3795,3795,3795,3795,0
20231107,185300,122251270,3795,3795,3795,3795,0
20231107,185200,122251270,3795,3795,3795,3795,0
20231107,185100,122251270,3795,3795,3795,3795,0
20231107,185000,122251270,3795,3795,3795,3795,0
20231107,184900,122251270,3795,3795,3795,3795,0
20231107,184800,122251270,3795,3795,3795,3795,0
20231107,184700,122251270,3795,3795,3795,3795,0
20231107,184600,122251270,3795,3795,3795,3795,0
20231107,184500,122251270,3795,3795,3795,3795,0
20231107,184400,122251270,3795,3795,3795,3795,0
20231107,184300,122251270,3795,3795,3795,3795,0
20231107,184200,122251270,3795,3795,3795,3795,0
20231107,184100,122251270,3795,3795,3795,3795,0
20231107,184000,122251270,3795,3795,3795,3795,0
20231107,183900,122251270,3795,3795,3795,3795,0
20231107,183800,122251270,3795,3795,3795,3795,0
20231107,183700,122251270,3795,3795,3795,3795,0
20231107,183600,122251270,3795,3795,3795,3795,0
20231107,183500,122251270,3795,3795,3795,3795,0
20231107,183400,122251270,3795,3795,3795,3795,0
20231107,183300,122251270,3795,3795,3795,3795,0
20231107,183200,122251270,3795,3795,3795,3795,0
20231107,183100,122251270,3795,3795,3795,3795,0
20231107,183000,122251270,3795,3795,3795,3795,0
20231107,182900,122251270,3795,3795,3795,3795,0
20231107,182800,122251270,3795,3795,3795,3795,0
20231107,182700,122251270,3795,3795,3795,3795,1052
20231107,182600,122251270,3795,3795,3795,3795,0
20231107,182500,122251270,3795,3795,3795,3795,0
20231107,182400,122251270,3795,3795,3795,3795,0
20231107,182300,122251270,3795,3795,3795,3795,0
20231107,182200,122251270,3795,3795,3795,3795,0
20231107,182100,122251270,3795,3795,3795,3795,0
20231107,182000,122251270,3795,3795,3795,3795,0
20231107,181900,122251270,3795,3795,3795,3795,0
20231107,181800,122251270,3795,3795,3795,3795,0
20231107,181700,122251270,3795,3795,3795,3795,0
20231107,181600,122251270,3795,3795,3795,3795,0
20231107,181500,122251270,3795,3795,3795,3795,0
20231107,181400,122251270,3795,3795,3795,3795,0
20231107,181300,122251270,3795,3795,3795,3795,0
20231107,181200,122251270,3795,3795,3795,3795,0
20231107,181100,122251270,3795,3795,3795,3795,0
20231107,181000,122251270,3795,3795,3795,3795,0
20231107,180900,122251270,3795,3795,3795,3795,0
20231107,180800,122251270,3795,3795,3795,3795,0
20231107,180700,122251270,3795,3795,3795,3795,0
20231107,180600,122251270,3795,3795,3795,3795,0
20231107,180500,122251270,3795,3795,3795,3795,0
20231107,180400,122251270,3795,3795,3795,3795,0
20231107,180300,122251270,3795,3795,3795,3795,0
20231107,180200,122251270,3795,3795,3795,3795,0
20231107,180100,122251270,3795,3795,3795,3795,0
20231107,180000,122251270,3795,3795,3795,3795,0
20231107,175900,122251270,3795,3795,3795,3795,0
20231107,175800,122251270,3795,3795,3795,3795,0
20231107,175700,122251270,3795,3795,3795,3795,1052
20231107,175600,122251270,3795,3795,3795,3795,0
20231107,175500,122251270,3795,3795,3795,3795,0
20231107,175400,122251270,3795,3795,3795,3795,0
20231107,175300,122251270,3795,3795,3795,3795,0
20231107,175200,122251270,3795,3795,3795,3795,0
20231107,175100,122251270,3795,3795,3795,3795,0
20231107,175000,122251270,3795,3795,3795,3795,0
20231107,174900,122251270,3795,3795,3795,3795,0
20231107,174800,122251270,3795,3795,3795,3795,0
20231107,174700,122251270,3795,3795,3795,3795,0
20231107,174600,122251270,3795,3795,3795,3795,0
20231107,174500,122251270,3795,3795,3795,3795,0
20231107,174400,122251270,3795,3795,3795,3795,0
20231107,174300,122251270,3795,3795,3795,3795,0
20231107,174200,122251270,3795,3795,3795,3795,0
20231107,174100,122251270,3795,3795,3795,3795,0
20231107,174000,122251270,3795,3795,3795,3795,0
20231107,173900,122251270,3795,3795,3795,3795,0
20231107,173800,122251270,3795,3795,3795,3795,0
20231107,173700,122251270,3795,3795,3795,3795,0
20231107,173600,122251270,3795,3795,3795,3795,0
20231107,173500,122251270,3795,3795,3795,3795,0
20231107,173400,122251270,3795,3795,3795,3795,0
20231107,173300,122251270,3795,3795,3795,3795,0
20231107,173200,122251270,3795,3795,3795,3795,0
20231107,173100,122251270,3795,3795,3795,3795,0
20231107,173000,122251270,3795,3795,3795,3795,0
20231107,172900,122251270,3795,3795,3795,3795,0
20231107,172800,122251270,3795,3795,3795,3795,0
20231107,172700,122251270,3795,3795,3795,3795,1052
20231107,172600,122251270,3795,3795,3795,3795,0
20231107,172500,122251270,3795,3795,3795,3795,0
20231107,172400,122251270,3795,3795,3795,3795,0
20231107,172300,122251270,3795,3795,3795,3795,0
20231107,172200,122251270,3795,3795,3795,3795,0
20231107,172100,122251270,3795,3795,3795,3795,0
20231107,172000,122251270,3795,3795,3795,3795,0
20231107,171900,122251270,3795,3795,3795,3795,0
20231107,171800,122251270,3795,3795,3795,3795,0
20231107,171700,122251270,3795,3795,3795,3795,0
20231107,171600,122251270,3795,3795,3795,3795,0
20231107,171500,122251270,3795,3795,3795,3795,0
20231107,171400,122251270,3795,3795,3795,3795,0
20231107,171300,122251270,3795,3795,3795,3795,0
20231107,171200,122251270,3795,3795,3795,3795,0
20231107,171100,122251270,3795,3795,3795,3795,0
20231107,171000,122251270,3795,3795,3795,3795,0
20231107,170900,122251270,3795,3795,3795,3795,0
20231107,170800,122251270,3795,3795,3795,3795,0
20231107,170700,122251270,3795,3795,3795,3795,0
20231107,170600,122251270,3795,3795,3795,3795,0
20231107,170500,122251270,3795,3795,3795,3795,0
20231107,170400,122251270,3795,3795,3795,3795,0
20231107,170300,122251270,3795,3795,3795,3795,0
20231107,170200,122251270,3795,3795,3795,3795,0
20231107,170100,122251270,3795,3795,3795,3795,0
20231107,170000,122251270,3795,3795,3795,3795,0
20231107,165900,122251270,3795,3795,3795,3795,0
20231107,165800,122251270,3795,3795,3795,3795,0
20231107,165700,122251270,3795,3795,3795,3795,1052
20231107,165600,122251270,3795,3795,3795,3795,0
20231107,165500,122251270,3795,3795,3795,3795,0
20231107,165400,122251270,3795,3795,3795,3795,0
20231107,165300,122251270,3795,3795,3795,3795,0
20231107,165200,122251270,3795,3795,3795,3795,0
20231107,165100,122251270,3795,3795,3795,3795,0
20231107,165000,122251270,3795,3795,3795,3795,0
20231107,164900,122251270,3795,3795,3795,3795,0
20231107,164800,122251270,3795,3795,3795,3795,0
20231107,164700,122251270,3795,3795,3795,3795,0
20231107,164600,122251270,3795,3795,3795,3795,0
20231107,164500,122251270,3795,3795,3795,3795,0
20231107,164400,122251270,3795,3795,3795,3795,0
20231107,164300,122251270,3795,3795,3795,3795,0
20231107,164200,122251270,3795,3795,3795,3795,0
20231107,164100,122251270,3795,3795,3795,3795,0
20231107,164000,122251270,3795,3795,3795,3795,0
20231107,163900,122251270,3795,3795,3795,3795,0
20231107,163800,122251270,3795,3795,3795,3795,0
20231107,163700,122251270,3795,3795,3795,3795,0
20231107,163600,122251270,3795,3795,3795,3795,0
20231107,163500,122251270,3795,3795,3795,3795,0
20231107,163400,122251270,3795,3795,3795,3795,0
20231107,163300,122251270,3795,3795,3795,3795,0
20231107,163200,122251270,3795,3795,3795,3795,0
20231107,163100,122251270,3795,3795,3795,3795,0
20231107,163000,122251270,3795,3795,3795,3795,0
20231107,162900,122251270,3795,3795,3795,3795,0
20231107,162800,122251270,3795,3795,3795,3795,0
20231107,162700,122251270,3795,3795,3795,3795,1052
20231107,162600,122251270,3795,3795,3795,3795,0
20231107,162500,122251270,3795,3795,3795,3795,0
20231107,162400,122251270,3795,3795,3795,3795,0
20231107,162300,122251270,3795,3795,3795,3795,0
20231107,162200,122251270,3795,3795,3795,3795,0
20231107,162100,122251270,3795,3795,3795,3795,0
20231107,162000,122251270,3795,3795,3795,3795,0
20231107,161900,122251270,3795,3795,3795,3795,0
20231107,161800,122251270,3795,3795,3795,3795,0
20231107,161700,122251270,3795,3795,3795,3795,0
20231107,161600,122251270,3795,3795,3795,3795,0
20231107,161500,122251270,3795,3795,3795,3795,0
20231107,161400,122251270,3795,3795,3795,3795,0
20231107,161300,122251270,3795,3795,3795,3795,0
20231107,161200,122251270,3795,3795,3795,3795,0
20231107,161100,122251270,3795,3795,3795,3795,0
20231107,161000,122251270,3795,3795,3795,3795,0
20231107,160900,122251270,3795,3795,3795,3795,0
20231107,160800,122251270,3795,3795,3795,3795,0
20231107,160700,122251270,3795,3795,3795,3795,0
20231107,160600,122251270,3795,3795,3795,3795,0
20231107,160500,122251270,3795,3795,3795,3795,0
20231107,160400,122251270,3795,3795,3795,3795,0
20231107,160300,122251270,3795,3795,3795,3795,0
20231107,160200,122251270,3795,3795,3795,3795,0
20231107,160100,122251270,3795,3795,3795,3795,0
20231107,160000,122251270,3795,3795,3795,3795,0
20231107,155900,122251270,3795,3795,3795,3795,0
20231107,155800,122251270,3795,3795,3795,3795,0
20231107,155700,122251270,3795,3795,3795,3795,1052
20231107,155600,122251270,3795,3795,3795,3795,0
20231107,155500,122251270,3795,3795,3795,3795,0
20231107,155400,122251270,3795,3795,3795,3795,0
20231107,155300,122251270,3795,3795,3795,3795,0
20231107,155200,122251270,3795,3795,3795,3795,0
20231107,155100,122251270,3795,3795,3795,3795,0
20231107,155000,122251270,3795,3795,3795,3795,0
20231107,154900,122251270,3795,3795,3795,3795,0
20231107,154800,122251270,3795,3795,3795,3795,0
20231107,154700,122251270,3795,3795,3795,3795,0
20231107,154600,122251270,3795,3795,3795,3795,0
20231107,154500,122251270,3795,3795,3795,3795,0
20231107,154400,122251270,3795,3795,3795,3795,0
20231107,154300,122251270,3795,3795,3795,3795,0
20231107,154200,122251270,3795,3795,3795,3795,0
20231107,154100,122251270,3795,3795,3795,3795,0
20231107,154000,122251270,3795,3795,3795,3795,0
20231107,153900,122251270,3795,3795,3795,3795,0
20231107,153800,122251270,3795,3795,3795,3795,0
20231107,153700,122251270,3795,3795,3795,3795,0
20231107,153600,122251270,3795,3795,3795,3795,0
20231107,153500,122251270,3795,3795,3795,3795,0
20231107,153400,122251270,3795,3795,3795,3795,0
20231107,153300,122251270,3795,3795,3795,3795,0
20231107,153200,122251270,3795,3795,3795,3795,0
20231107,153100,122251270,3795,3795,3795,3795,0
20231107,153000,122251270,3795,3795,3795,3795,1052
20231107,152900,118258930,3725,3725,3725,3725,0
20231107,152800,118258930,3725,3725,3725,3725,0
20231107,152700,118258930,3725,3725,3725,3725,0
20231107,152600,118258930,3725,3725,3725,3725,0
20231107,152500,118258930,3725,3725,3725,3725,0
20231107,152400,118258930,3725,3725,3725,3725,0
20231107,152300,118258930,3725,3725,3725,3725,0
20231107,152200,118258930,3725,3725,3725,3725,0
20231107,152100,118258930,3725,3725,3725,3725,0
20231107,152000,118258930,3725,3725,3725,3725,0
20231107,151900,118258930,3725,3725,3730,3725,17
20231107,151800,118195580,3725,3725,3725,3725,0
20231107,151700,118195580,3725,3725,3725,3725,0
20231107,151600,118195580,3725,3725,3725,3725,0
20231107,151500,118195580,3725,3725,3725,3725,0
20231107,151400,118195580,3725,3725,3725,3725,0
20231107,151300,118195580,3725,3725,3725,3725,3
20231107,151200,118184405,3725,3725,3725,3725,0
20231107,151100,118184405,3725,3725,3725,3725,0
20231107,151000,118184405,3725,3725,3725,3725,3
20231107,150900,118173230,3730,3730,3730,3730,0
20231107,150800,118173230,3730,3730,3730,3730,0
20231107,150700,118173230,3730,3730,3730,3730,2
20231107,150600,118165770,3720,3720,3720,3720,0
20231107,150500,118165770,3720,3720,3720,3720,0
20231107,150400,118165770,3720,3715,3720,3715,546
20231107,150300,116134690,3715,3715,3715,3715,0
20231107,150200,116134690,3715,3720,3720,3715,2012
20231107,150100,108652805,3720,3720,3720,3720,0
20231107,150000,108652805,3720,3720,3720,3720,0
20231107,145900,108652805,3720,3720,3720,3720,0
20231107,145800,108652805,3720,3720,3720,3720,0
20231107,145700,108652805,3720,3720,3720,3720,0
20231107,145600,108652805,3720,3720,3720,3720,0
20231107,145500,108652805,3720,3720,3720,3720,0
20231107,145400,108652805,3720,3720,3720,3720,0
20231107,145300,108652805,3720,3715,3720,3715,570
20231107,145200,106532485,3715,3715,3715,3715,0
20231107,145100,106532485,3715,3715,3715,3715,1
20231107,145000,106528770,3705,3705,3705,3705,0
20231107,144900,106528770,3705,3705,3705,3705,500
20231107,144800,104676270,3715,3715,3715,3715,558
20231107,144700,102603300,3720,3720,3720,3720,0
20231107,144600,102603300,3720,3725,3725,3720,500
20231107,144500,100742555,3735,3735,3735,3735,0
20231107,144400,100742555,3735,3735,3735,3735,0
20231107,144300,100742555,3735,3735,3735,3735,16
20231107,144200,100682795,3740,3740,3740,3740,1
20231107,144100,100679055,3735,3735,3735,3735,0
20231107,144000,100679055,3735,3735,3735,3735,0
20231107,143900,100679055,3735,3735,3735,3735,0
20231107,143800,100679055,3735,3735,3735,3735,9
20231107,143700,100645440,3730,3730,3730,3730,0
20231107,143600,100645440,3730,3720,3730,3720,1100
20231107,143500,96552560,3720,3720,3720,3720,90
20231107,143400,96217760,3720,3720,3720,3720,0
20231107,143300,96217760,3720,3720,3720,3720,20
20231107,143200,96143360,3720,3720,3720,3720,0
20231107,143100,96143360,3720,3720,3720,3720,0
20231107,143000,96143360,3720,3720,3720,3720,0
20231107,142900,96143360,3720,3720,3720,3720,0
20231107,142800,96143360,3720,3720,3720,3720,0
20231107,142700,96143360,3720,3720,3720,3720,0
20231107,142600,96143360,3720,3720,3720,3720,0
20231107,142500,96143360,3720,3720,3720,3720,0
20231107,142400,96143360,3720,3720,3720,3720,0
20231107,142300,96143360,3720,3720,3720,3720,1
20231107,142200,96139640,3720,3720,3720,3720,10
20231107,142100,96102440,3720,3720,3720,3720,0
20231107,142000,96102440,3720,3720,3720,3720,0
20231107,141900,96102440,3720,3720,3720,3720,0
20231107,141800,96102440,3720,3720,3720,3720,0
20231107,141700,96102440,3720,3720,3720,3720,0
20231107,141600,96102440,3720,3720,3720,3720,0
20231107,141500,96102440,3720,3720,3720,3720,0
20231107,141400,96102440,3720,3720,3720,3720,0
20231107,141300,96102440,3720,3720,3720,3720,0
20231107,141200,96102440,3720,3720,3720,3720,0
20231107,141100,96102440,3720,3720,3720,3720,0
20231107,141000,96102440,3720,3725,3725,3720,508
20231107,140900,94212660,3735,3735,3735,3735,0
20231107,140800,94212660,3735,3735,3735,3735,0
20231107,140700,94212660,3735,3735,3735,3735,0
20231107,140600,94212660,3735,3735,3735,3735,0
20231107,140500,94212660,3735,3735,3735,3735,0
20231107,140400,94212660,3735,3735,3740,3735,110
20231107,140300,93801805,3735,3735,3735,3735,13
20231107,140200,93753250,3735,3735,3735,3735,0
20231107,140100,93753250,3735,3735,3735,3735,0
20231107,140000,93753250,3735,3750,3760,3735,56
20231107,135900,93543125,3725,3720,3750,3720,105
20231107,135800,93150545,3720,3715,3720,3715,9
20231107,135700,93117090,3715,3710,3715,3710,122
20231107,135600,92664445,3710,3710,3710,3710,1
20231107,135500,92660735,3705,3705,3705,3705,0
20231107,135400,92660735,3705,3705,3705,3705,36
20231107,135300,92527355,3705,3705,3705,3705,43
20231107,135200,92368040,3705,3705,3705,3705,0
20231107,135100,92368040,3705,3705,3705,3705,7
20231107,135000,92342105,3705,3705,3705,3705,0
20231107,134900,92342105,3705,3705,3705,3705,0
20231107,134800,92342105,3705,3705,3705,3705,6
20231107,134700,92319875,3705,3710,3710,3705,8
20231107,134600,92290215,3700,3695,3750,3695,121
20231107,134500,91839215,3705,3705,3705,3705,0
20231107,134400,91839215,3705,3685,3710,3685,112
20231107,134300,91426195,3685,3685,3685,3685,3
20231107,134200,91415140,3680,3675,3680,3675,158
20231107,134100,90834485,3670,3665,3670,3665,146
20231107,134000,90299040,3665,3660,3665,3660,431
20231107,133900,88719700,3665,3665,3665,3665,1
20231107,133800,88716035,3670,3670,3670,3670,0
20231107,133700,88716035,3670,3670,3670,3670,0
20231107,133600,88716035,3670,3670,3670,3670,0
20231107,133500,88716035,3670,3670,3670,3670,0
20231107,133400,88716035,3670,3670,3670,3670,0
20231107,133300,88716035,3670,3660,3670,3660,150
20231107,133200,88166285,3660,3655,3660,3655,150
20231107,133100,87617660,3655,3655,3655,3655,0
20231107,133000,87617660,3655,3655,3655,3655,0
20231107,132900,87617660,3655,3655,3655,3655,0
20231107,132800,87617660,3655,3655,3655,3655,50
20231107,132700,87434910,3645,3645,3645,3645,0
20231107,132600,87434910,3645,3645,3645,3645,0
20231107,132500,87434910,3645,3645,3645,3645,632
20231107,132400,85131270,3645,3655,3655,3640,1141
20231107,132300,80972990,3655,3650,3655,3650,336
20231107,132200,79746580,3655,3655,3655,3655,10
20231107,132100,79710030,3655,3655,3655,3655,3
20231107,132000,79699065,3660,3660,3660,3660,0
20231107,131900,79699065,3660,3660,3660,3660,0
20231107,131800,79699065,3660,3660,3660,3660,0
20231107,131700,79699065,3660,3675,3675,3660,567
20231107,131600,77623545,3675,3675,3675,3650,2504
20231107,131500,68457220,3675,3675,3675,3675,100
20231107,131400,68089720,3690,3690,3690,3690,0
20231107,131300,68089720,3690,3690,3690,3690,0
20231107,131200,68089720,3690,3690,3690,3690,0
20231107,131100,68089720,3690,3690,3690,3690,0
20231107,131000,68089720,3690,3690,3690,3690,0
20231107,130900,68089720,3690,3690,3690,3690,0
20231107,130800,68089720,3690,3690,3690,3690,0
20231107,130700,68089720,3690,3690,3690,3690,0
20231107,130600,68089720,3690,3690,3690,3690,0
20231107,130500,68089720,3690,3690,3690,3690,0
20231107,130400,68089720,3690,3690,3690,3690,1
20231107,130300,68086030,3690,3690,3690,3690,1
20231107,130200,68082340,3690,3690,3690,3690,0
20231107,130100,68082340,3690,3690,3690,3690,0
20231107,130000,68082340,3690,3690,3690,3690,0
20231107,125900,68082340,3690,3690,3690,3690,0
20231107,125800,68082340,3690,3690,3690,3690,0
20231107,125700,68082340,3690,3690,3690,3690,4
20231107,125600,68067580,3690,3690,3690,3690,0
20231107,125500,68067580,3690,3690,3690,3690,20
20231107,125400,67993780,3690,3690,3690,3690,0
20231107,125300,67993780,3690,3690,3690,3690,10
20231107,125200,67956880,3690,3690,3690,3690,0
20231107,125100,67956880,3690,3690,3690,3690,0
20231107,125000,67956880,3690,3670,3690,3670,200
20231107,124900,67221590,3665,3665,3665,3665,0
20231107,124800,67221590,3665,3665,3665,3665,0
20231107,124700,67221590,3665,3665,3665,3665,107
20231107,124600,66829435,3665,3665,3665,3665,0
20231107,124500,66829435,3665,3665,3665,3665,149
20231107,124400,66283350,3665,3665,3665,3665,51
20231107,124300,66096435,3670,3670,3670,3670,1
20231107,124200,66092765,3670,3670,3670,3670,0
20231107,124100,66092765,3670,3670,3670,3670,0
20231107,124000,66092765,3670,3670,3670,3670,0
20231107,123900,66092765,3670,3670,3670,3670,0
20231107,123800,66092765,3670,3670,3670,3670,0
20231107,123700,66092765,3670,3670,3670,3670,0
20231107,123600,66092765,3670,3670,3670,3670,0
20231107,123500,66092765,3670,3670,3670,3670,0
20231107,123400,66092765,3670,3670,3670,3670,50
20231107,123300,65909265,3660,3665,3665,3660,33
20231107,123200,65788335,3660,3660,3660,3660,184
20231107,123100,65114895,3660,3660,3660,3660,378
20231107,123000,63731415,3665,3665,3665,3665,0
20231107,122900,63731415,3665,3665,3665,3665,0
20231107,122800,63731415,3665,3665,3665,3665,0
20231107,122700,63731415,3665,3660,3665,3660,3
20231107,122600,63720425,3660,3660,3660,3660,1
20231107,122500,63716765,3660,3660,3660,3660,31
20231107,122400,63603305,3660,3660,3660,3660,0
20231107,122300,63603305,3660,3660,3660,3660,0
20231107,122200,63603305,3660,3660,3660,3660,1
20231107,122100,63599645,3660,3660,3660,3660,0
20231107,122000,63599645,3660,3660,3660,3660,0
20231107,121900,63599645,3660,3660,3660,3660,0
20231107,121800,63599645,3660,3660,3660,3660,0
20231107,121700,63599645,3660,3660,3660,3660,0
20231107,121600,63599645,3660,3660,3660,3660,10
20231107,121500,63563045,3660,3660,3660,3660,0
20231107,121400,63563045,3660,3660,3660,3660,0
20231107,121300,63563045,3660,3660,3660,3660,0
20231107,121200,63563045,3660,3665,3665,3655,19
20231107,121100,63493525,3655,3670,3670,3655,3705
20231107,121000,49919645,3670,3670,3670,3670,0
20231107,120900,49919645,3670,3670,3670,3670,0
20231107,120800,49919645,3670,3670,3670,3670,0
20231107,120700,49919645,3670,3680,3680,3670,343
20231107,120600,48658710,3680,3680,3680,3680,10
20231107,120500,48621910,3680,3680,3680,3680,0
20231107,120400,48621910,3680,3680,3680,3680,0
20231107,120300,48621910,3680,3680,3680,3680,0
20231107,120200,48621910,3680,3680,3680,3680,0
20231107,120100,48621910,3680,3680,3680,3680,1
20231107,120000,48618230,3680,3685,3685,3680,100
20231107,115900,48249735,3685,3685,3685,3685,0
20231107,115800,48249735,3685,3685,3685,3685,0
20231107,115700,48249735,3685,3685,3685,3685,0
20231107,115600,48249735,3685,3685,3685,3685,0
20231107,115500,48249735,3685,3685,3685,3685,0
20231107,115400,48249735,3685,3685,3685,3685,0
20231107,115300,48249735,3685,3685,3685,3685,0
20231107,115200,48249735,3685,3685,3685,3685,0
20231107,115100,48249735,3685,3685,3685,3685,0
20231107,115000,48249735,3685,3685,3685,3685,0
20231107,114900,48249735,3685,3685,3685,3685,0
20231107,114800,48249735,3685,3685,3685,3685,0
20231107,114700,48249735,3685,3685,3685,3685,0
20231107,114600,48249735,3685,3685,3685,3685,0
20231107,114500,48249735,3685,3685,3685,3685,0
20231107,114400,48249735,3685,3685,3685,3685,0
20231107,114300,48249735,3685,3685,3685,3685,0
20231107,114200,48249735,3685,3685,3685,3685,2
20231107,114100,48242365,3700,3700,3700,3700,0
20231107,114000,48242365,3700,3700,3700,3700,47
20231107,113900,48068465,3690,3690,3690,3690,40
20231107,113800,47920865,3690,3690,3690,3690,2
20231107,113700,47913485,3685,3685,3685,3685,0
20231107,113600,47913485,3685,3685,3685,3685,0
20231107,113500,47913485,3685,3685,3685,3685,0
20231107,113400,47913485,3685,3685,3685,3685,0
20231107,113300,47913485,3685,3685,3685,3685,4
20231107,113200,47898745,3685,3685,3685,3685,0
20231107,113100,47898745,3685,3685,3685,3685,0
20231107,113000,47898745,3685,3685,3685,3685,0
20231107,112900,47898745,3685,3685,3685,3685,0
20231107,112800,47898745,3685,3685,3685,3685,0
20231107,112700,47898745,3685,3685,3685,3685,0
20231107,112600,47898745,3685,3685,3685,3685,0
20231107,112500,47898745,3685,3685,3685,3685,0
20231107,112400,47898745,3685,3685,3685,3685,0
20231107,112300,47898745,3685,3685,3685,3685,57
20231107,112200,47688700,3685,3685,3685,3685,0
20231107,112100,47688700,3685,3685,3685,3685,25
20231107,112000,47596575,3685,3680,3685,3680,30
20231107,111900,47486035,3680,3680,3680,3680,25
20231107,111800,47394035,3675,3675,3675,3675,0
20231107,111700,47394035,3675,3675,3675,3675,0
20231107,111600,47394035,3675,3675,3675,3675,38
20231107,111500,47254385,3680,3680,3680,3680,0
20231107,111400,47254385,3680,3680,3680,3680,82
20231107,111300,46952625,3680,3680,3680,3680,600
20231107,111200,44744625,3685,3680,3685,3680,7
20231107,111100,44718835,3685,3685,3685,3685,56
20231107,111000,44512475,3685,3685,3685,3685,0
20231107,110900,44512475,3685,3685,3685,3685,0
20231107,110800,44512475,3685,3685,3685,3685,0
20231107,110700,44512475,3685,3685,3685,3685,3
20231107,110600,44501420,3680,3690,3690,3680,194
20231107,110500,43786355,3695,3695,3695,3695,0
20231107,110400,43786355,3695,3695,3695,3695,1
20231107,110300,43782660,3690,3690,3690,3690,449
20231107,110200,42125850,3690,3690,3690,3690,0
20231107,110100,42125850,3690,3690,3690,3690,0
20231107,110000,42125850,3690,3690,3690,3690,0
20231107,105900,42125850,3690,3690,3690,3690,0
20231107,105800,42125850,3690,3690,3690,3690,0
20231107,105700,42125850,3690,3690,3690,3690,486
20231107,105600,40332510,3715,3715,3715,3715,0
20231107,105500,40332510,3715,3715,3715,3715,0
20231107,105400,40332510,3715,3715,3715,3715,0
20231107,105300,40332510,3715,3715,3715,3715,0
20231107,105200,40332510,3715,3715,3715,3715,0
20231107,105100,40332510,3715,3715,3715,3715,1
20231107,105000,40328795,3720,3720,3720,3720,15
20231107,104900,40272995,3700,3700,3700,3700,0
20231107,104800,40272995,3700,3700,3700,3700,0
20231107,104700,40272995,3700,3700,3700,3700,0
20231107,104600,40272995,3700,3700,3700,3700,0
20231107,104500,40272995,3700,3700,3700,3700,0
20231107,104400,40272995,3700,3700,3700,3700,37
20231107,104300,40136095,3695,3695,3695,3695,0
20231107,104200,40136095,3695,3695,3695,3695,0
20231107,104100,40136095,3695,3685,3695,3685,649
20231107,104000,37744210,3680,3690,3690,3680,1073
20231107,103900,33795145,3695,3695,3695,3695,34
20231107,103800,33669515,3690,3690,3690,3690,0
20231107,103700,33669515,3690,3690,3690,3690,0
20231107,103600,33669515,3690,3690,3690,3690,0
20231107,103500,33669515,3690,3690,3690,3690,0
20231107,103400,33669515,3690,3690,3690,3690,0
20231107,103300,33669515,3690,3690,3690,3690,0
20231107,103200,33669515,3690,3690,3690,3690,0
20231107,103100,33669515,3690,3690,3690,3690,32
20231107,103000,33551435,3680,3680,3680,3680,0
20231107,102900,33551435,3680,3690,3690,3680,349
20231107,102800,32266405,3695,3695,3695,3695,8
20231107,102700,32236845,3690,3690,3690,3690,0
20231107,102600,32236845,3690,3690,3690,3690,0
20231107,102500,32236845,3690,3685,3690,3685,244
20231107,102400,31336840,3685,3685,3685,3685,10
20231107,102300,31299990,3685,3685,3685,3685,4
20231107,102200,31285250,3680,3680,3680,3680,128
20231107,102100,30814210,3680,3680,3680,3680,24
20231107,102000,30725890,3680,3680,3685,3680,69
20231107,101900,30471950,3680,3685,3685,3680,286
20231107,101800,29418055,3685,3685,3685,3685,0
20231107,101700,29418055,3685,3685,3685,3685,0
20231107,101600,29418055,3685,3685,3685,3685,0
20231107,101500,29418055,3685,3685,3690,3685,44
20231107,101400,29255895,3685,3700,3700,3685,642
20231107,101300,26887110,3700,3700,3700,3700,0
20231107,101200,26887110,3700,3700,3700,3700,0
20231107,101100,26887110,3700,3700,3700,3700,0
20231107,101000,26887110,3700,3700,3700,3700,0
20231107,100900,26887110,3700,3700,3700,3700,1
20231107,100800,26883410,3700,3700,3700,3700,0
20231107,100700,26883410,3700,3700,3700,3700,1
20231107,100600,26879710,3700,3700,3700,3700,0
20231107,100500,26879710,3700,3700,3700,3700,0
20231107,100400,26879710,3700,3700,3700,3700,0
20231107,100300,26879710,3700,3700,3700,3700,0
20231107,100200,26879710,3700,3700,3700,3700,0
20231107,100100,26879710,3700,3700,3700,3700,0
20231107,100000,26879710,3700,3700,3700,3695,16
20231107,095900,26820525,3690,3690,3690,3690,0
20231107,095800,26820525,3690,3700,3700,3690,100
20231107,095700,26451075,3705,3705,3705,3705,14
20231107,095600,26399205,3700,3700,3700,3700,0
20231107,095500,26399205,3700,3700,3700,3700,0
20231107,095400,26399205,3700,3700,3700,3700,0
20231107,095300,26399205,3700,3700,3700,3700,23
20231107,095200,26314105,3695,3690,3695,3690,36
20231107,095100,26181135,3690,3690,3690,3690,0
20231107,095000,26181135,3690,3690,3690,3690,0
20231107,094900,26181135,3690,3690,3690,3690,2
20231107,094800,26173755,3690,3690,3690,3690,31
20231107,094700,26059365,3690,3690,3690,3690,0
20231107,094600,26059365,3690,3690,3690,3690,0
20231107,094500,26059365,3690,3690,3690,3690,0
20231107,094400,26059365,3690,3690,3690,3690,0
20231107,094300,26059365,3690,3690,3690,3685,130
20231107,094200,25579690,3690,3690,3690,3690,0
20231107,094100,25579690,3690,3690,3690,3690,0
20231107,094000,25579690,3690,3690,3690,3690,0
20231107,093900,25579690,3690,3690,3690,3690,0
20231107,093800,25579690,3690,3690,3690,3690,0
20231107,093700,25579690,3690,3690,3690,3690,0
20231107,093600,25579690,3690,3700,3700,3690,63
20231107,093500,25346660,3700,3700,3700,3700,25
20231107,093400,25254160,3695,3710,3710,3695,112
20231107,093300,24839270,3705,3705,3705,3705,71
20231107,093200,24576215,3700,3700,3700,3695,26
20231107,093100,24480035,3705,3700,3705,3700,68
20231107,093000,24228430,3695,3695,3695,3695,0
20231107,092900,24228430,3695,3695,3695,3695,67
20231107,092800,23980865,3690,3690,3690,3690,0
20231107,092700,23980865,3690,3690,3690,3690,0
20231107,092600,23980865,3690,3690,3690,3690,0
20231107,092500,23980865,3690,3685,3690,3685,54
20231107,092400,23781720,3685,3685,3685,3685,25
20231107,092300,23689595,3690,3685,3690,3685,276
20231107,092200,22671520,3685,3690,3690,3685,83
20231107,092100,22365275,3690,3690,3690,3685,104
20231107,092000,21981620,3690,3690,3690,3690,42
20231107,091900,21826640,3690,3685,3690,3685,958
20231107,091800,18291650,3685,3685,3685,3685,2
20231107,091700,18284280,3685,3685,3685,3685,0
20231107,091600,18284280,3685,3685,3685,3685,12
20231107,091500,18240060,3690,3690,3690,3690,122
20231107,091400,17789880,3690,3690,3690,3690,59
20231107,091300,17572170,3690,3690,3690,3690,1
20231107,091200,17568480,3690,3690,3690,3690,0
20231107,091100,17568480,3690,3690,3690,3690,0
20231107,091000,17568480,3690,3670,3690,3670,773
20231107,090900,14726840,3670,3680,3680,3670,308
20231107,090800,13595505,3685,3695,3695,3685,718
20231107,090700,10945035,3700,3695,3700,3695,190
20231107,090600,10242825,3695,3685,3695,3685,40
20231107,090500,10095110,3685,3685,3685,3685,23
20231107,090400,10010355,3675,3675,3675,3675,0
20231107,090300,10010355,3675,3675,3675,3675,473
20231107,090200,8272080,3660,3695,3695,3660,678
20231107,090100,5784310,3700,3725,3725,3700,523
20231107,090000,3836765,3740,3725,3740,3725,1030