KissMeData/220180/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,203900,176662410,3200,3200,3200,3200,177
20231108,203800,176662410,3200,3200,3200,3200,0
20231108,203700,176662410,3200,3200,3200,3200,0
20231108,203600,176662410,3200,3200,3200,3200,0
20231108,203500,176662410,3200,3200,3200,3200,0
20231108,203400,176662410,3200,3200,3200,3200,0
20231108,203300,176662410,3200,3200,3200,3200,0
20231108,203200,176662410,3200,3200,3200,3200,0
20231108,203100,176662410,3200,3200,3200,3200,0
20231108,203000,176662410,3200,3200,3200,3200,0
20231108,202900,176662410,3200,3200,3200,3200,0
20231108,202800,176662410,3200,3200,3200,3200,0
20231108,202700,176662410,3200,3200,3200,3200,0
20231108,202600,176662410,3200,3200,3200,3200,0
20231108,202500,176662410,3200,3200,3200,3200,0
20231108,202400,176662410,3200,3200,3200,3200,0
20231108,202300,176662410,3200,3200,3200,3200,0
20231108,202200,176662410,3200,3200,3200,3200,0
20231108,202100,176662410,3200,3200,3200,3200,0
20231108,202000,176662410,3200,3200,3200,3200,0
20231108,201900,176662410,3200,3200,3200,3200,0
20231108,201800,176662410,3200,3200,3200,3200,0
20231108,201700,176662410,3200,3200,3200,3200,0
20231108,201600,176662410,3200,3200,3200,3200,0
20231108,201500,176662410,3200,3200,3200,3200,0
20231108,201400,176662410,3200,3200,3200,3200,0
20231108,201300,176662410,3200,3200,3200,3200,0
20231108,201200,176662410,3200,3200,3200,3200,0
20231108,201100,176662410,3200,3200,3200,3200,0
20231108,201000,176662410,3200,3200,3200,3200,0
20231108,200900,176662410,3200,3200,3200,3200,177
20231108,200800,176662410,3200,3200,3200,3200,0
20231108,200700,176662410,3200,3200,3200,3200,0
20231108,200600,176662410,3200,3200,3200,3200,0
20231108,200500,176662410,3200,3200,3200,3200,0
20231108,200400,176662410,3200,3200,3200,3200,0
20231108,200300,176662410,3200,3200,3200,3200,0
20231108,200200,176662410,3200,3200,3200,3200,0
20231108,200100,176662410,3200,3200,3200,3200,0
20231108,200000,176662410,3200,3200,3200,3200,0
20231108,195900,176662410,3200,3200,3200,3200,0
20231108,195800,176662410,3200,3200,3200,3200,0
20231108,195700,176662410,3200,3200,3200,3200,0
20231108,195600,176662410,3200,3200,3200,3200,0
20231108,195500,176662410,3200,3200,3200,3200,0
20231108,195400,176662410,3200,3200,3200,3200,0
20231108,195300,176662410,3200,3200,3200,3200,0
20231108,195200,176662410,3200,3200,3200,3200,0
20231108,195100,176662410,3200,3200,3200,3200,0
20231108,195000,176662410,3200,3200,3200,3200,0
20231108,194900,176662410,3200,3200,3200,3200,0
20231108,194800,176662410,3200,3200,3200,3200,0
20231108,194700,176662410,3200,3200,3200,3200,0
20231108,194600,176662410,3200,3200,3200,3200,0
20231108,194500,176662410,3200,3200,3200,3200,0
20231108,194400,176662410,3200,3200,3200,3200,0
20231108,194300,176662410,3200,3200,3200,3200,0
20231108,194200,176662410,3200,3200,3200,3200,0
20231108,194100,176662410,3200,3200,3200,3200,0
20231108,194000,176662410,3200,3200,3200,3200,0
20231108,193900,176662410,3200,3200,3200,3200,177
20231108,193800,176662410,3200,3200,3200,3200,0
20231108,193700,176662410,3200,3200,3200,3200,0
20231108,193600,176662410,3200,3200,3200,3200,0
20231108,193500,176662410,3200,3200,3200,3200,0
20231108,193400,176662410,3200,3200,3200,3200,0
20231108,193300,176662410,3200,3200,3200,3200,0
20231108,193200,176662410,3200,3200,3200,3200,0
20231108,193100,176662410,3200,3200,3200,3200,0
20231108,193000,176662410,3200,3200,3200,3200,0
20231108,192900,176662410,3200,3200,3200,3200,0
20231108,192800,176662410,3200,3200,3200,3200,0
20231108,192700,176662410,3200,3200,3200,3200,0
20231108,192600,176662410,3200,3200,3200,3200,0
20231108,192500,176662410,3200,3200,3200,3200,0
20231108,192400,176662410,3200,3200,3200,3200,0
20231108,192300,176662410,3200,3200,3200,3200,0
20231108,192200,176662410,3200,3200,3200,3200,0
20231108,192100,176662410,3200,3200,3200,3200,0
20231108,192000,176662410,3200,3200,3200,3200,0
20231108,191900,176662410,3200,3200,3200,3200,0
20231108,191800,176662410,3200,3200,3200,3200,0
20231108,191700,176662410,3200,3200,3200,3200,0
20231108,191600,176662410,3200,3200,3200,3200,0
20231108,191500,176662410,3200,3200,3200,3200,0
20231108,191400,176662410,3200,3200,3200,3200,0
20231108,191300,176662410,3200,3200,3200,3200,0
20231108,191200,176662410,3200,3200,3200,3200,0
20231108,191100,176662410,3200,3200,3200,3200,0
20231108,191000,176662410,3200,3200,3200,3200,0
20231108,190900,176662410,3200,3200,3200,3200,177
20231108,190800,176662410,3200,3200,3200,3200,0
20231108,190700,176662410,3200,3200,3200,3200,0
20231108,190600,176662410,3200,3200,3200,3200,0
20231108,190500,176662410,3200,3200,3200,3200,0
20231108,190400,176662410,3200,3200,3200,3200,0
20231108,190300,176662410,3200,3200,3200,3200,0
20231108,190200,176662410,3200,3200,3200,3200,0
20231108,190100,176662410,3200,3200,3200,3200,0
20231108,190000,176662410,3200,3200,3200,3200,0
20231108,185900,176662410,3200,3200,3200,3200,0
20231108,185800,176662410,3200,3200,3200,3200,0
20231108,185700,176662410,3200,3200,3200,3200,0
20231108,185600,176662410,3200,3200,3200,3200,0
20231108,185500,176662410,3200,3200,3200,3200,0
20231108,185400,176662410,3200,3200,3200,3200,0
20231108,185300,176662410,3200,3200,3200,3200,0
20231108,185200,176662410,3200,3200,3200,3200,0
20231108,185100,176662410,3200,3200,3200,3200,0
20231108,185000,176662410,3200,3200,3200,3200,0
20231108,184900,176662410,3200,3200,3200,3200,0
20231108,184800,176662410,3200,3200,3200,3200,0
20231108,184700,176662410,3200,3200,3200,3200,0
20231108,184600,176662410,3200,3200,3200,3200,0
20231108,184500,176662410,3200,3200,3200,3200,0
20231108,184400,176662410,3200,3200,3200,3200,0
20231108,184300,176662410,3200,3200,3200,3200,0
20231108,184200,176662410,3200,3200,3200,3200,0
20231108,184100,176662410,3200,3200,3200,3200,0
20231108,184000,176662410,3200,3200,3200,3200,0
20231108,183900,176662410,3200,3200,3200,3200,177
20231108,183800,176662410,3200,3200,3200,3200,0
20231108,183700,176662410,3200,3200,3200,3200,0
20231108,183600,176662410,3200,3200,3200,3200,0
20231108,183500,176662410,3200,3200,3200,3200,0
20231108,183400,176662410,3200,3200,3200,3200,0
20231108,183300,176662410,3200,3200,3200,3200,0
20231108,183200,176662410,3200,3200,3200,3200,0
20231108,183100,176662410,3200,3200,3200,3200,0
20231108,183000,176662410,3200,3200,3200,3200,0
20231108,182900,176662410,3200,3200,3200,3200,0
20231108,182800,176662410,3200,3200,3200,3200,0
20231108,182700,176662410,3200,3200,3200,3200,0
20231108,182600,176662410,3200,3200,3200,3200,0
20231108,182500,176662410,3200,3200,3200,3200,0
20231108,182400,176662410,3200,3200,3200,3200,0
20231108,182300,176662410,3200,3200,3200,3200,0
20231108,182200,176662410,3200,3200,3200,3200,0
20231108,182100,176662410,3200,3200,3200,3200,0
20231108,182000,176662410,3200,3200,3200,3200,0
20231108,181900,176662410,3200,3200,3200,3200,0
20231108,181800,176662410,3200,3200,3200,3200,0
20231108,181700,176662410,3200,3200,3200,3200,0
20231108,181600,176662410,3200,3200,3200,3200,0
20231108,181500,176662410,3200,3200,3200,3200,0
20231108,181400,176662410,3200,3200,3200,3200,0
20231108,181300,176662410,3200,3200,3200,3200,0
20231108,181200,176662410,3200,3200,3200,3200,0
20231108,181100,176662410,3200,3200,3200,3200,0
20231108,181000,176662410,3200,3200,3200,3200,0
20231108,180900,176662410,3200,3200,3200,3200,177
20231108,180800,176662410,3200,3200,3200,3200,0
20231108,180700,176662410,3200,3200,3200,3200,0
20231108,180600,176662410,3200,3200,3200,3200,0
20231108,180500,176662410,3200,3200,3200,3200,0
20231108,180400,176662410,3200,3200,3200,3200,0
20231108,180300,176662410,3200,3200,3200,3200,0
20231108,180200,176662410,3200,3200,3200,3200,0
20231108,180100,176662410,3200,3200,3200,3200,0
20231108,180000,176662410,3200,3200,3200,3200,0
20231108,175900,176662410,3200,3200,3200,3200,0
20231108,175800,176662410,3200,3200,3200,3200,0
20231108,175700,176662410,3200,3200,3200,3200,0
20231108,175600,176662410,3200,3200,3200,3200,0
20231108,175500,176662410,3200,3200,3200,3200,0
20231108,175400,176662410,3200,3200,3200,3200,0
20231108,175300,176662410,3200,3200,3200,3200,0
20231108,175200,176662410,3200,3200,3200,3200,0
20231108,175100,176662410,3200,3200,3200,3200,0
20231108,175000,176662410,3200,3200,3200,3200,0
20231108,174900,176662410,3200,3200,3200,3200,0
20231108,174800,176662410,3200,3200,3200,3200,0
20231108,174700,176662410,3200,3200,3200,3200,0
20231108,174600,176662410,3200,3200,3200,3200,0
20231108,174500,176662410,3200,3200,3200,3200,0
20231108,174400,176662410,3200,3200,3200,3200,0
20231108,174300,176662410,3200,3200,3200,3200,0
20231108,174200,176662410,3200,3200,3200,3200,0
20231108,174100,176662410,3200,3200,3200,3200,0
20231108,174000,176662410,3200,3200,3200,3200,0
20231108,173900,176662410,3200,3200,3200,3200,177
20231108,173800,176662410,3200,3200,3200,3200,0
20231108,173700,176662410,3200,3200,3200,3200,0
20231108,173600,176662410,3200,3200,3200,3200,0
20231108,173500,176662410,3200,3200,3200,3200,0
20231108,173400,176662410,3200,3200,3200,3200,0
20231108,173300,176662410,3200,3200,3200,3200,0
20231108,173200,176662410,3200,3200,3200,3200,0
20231108,173100,176662410,3200,3200,3200,3200,0
20231108,173000,176662410,3200,3200,3200,3200,0
20231108,172900,176662410,3200,3200,3200,3200,0
20231108,172800,176662410,3200,3200,3200,3200,0
20231108,172700,176662410,3200,3200,3200,3200,0
20231108,172600,176662410,3200,3200,3200,3200,0
20231108,172500,176662410,3200,3200,3200,3200,0
20231108,172400,176662410,3200,3200,3200,3200,0
20231108,172300,176662410,3200,3200,3200,3200,0
20231108,172200,176662410,3200,3200,3200,3200,0
20231108,172100,176662410,3200,3200,3200,3200,0
20231108,172000,176662410,3200,3200,3200,3200,0
20231108,171900,176662410,3200,3200,3200,3200,0
20231108,171800,176662410,3200,3200,3200,3200,0
20231108,171700,176662410,3200,3200,3200,3200,0
20231108,171600,176662410,3200,3200,3200,3200,0
20231108,171500,176662410,3200,3200,3200,3200,0
20231108,171400,176662410,3200,3200,3200,3200,0
20231108,171300,176662410,3200,3200,3200,3200,0
20231108,171200,176662410,3200,3200,3200,3200,0
20231108,171100,176662410,3200,3200,3200,3200,0
20231108,171000,176662410,3200,3200,3200,3200,0
20231108,170900,176662410,3200,3200,3200,3200,177
20231108,170800,176662410,3200,3200,3200,3200,0
20231108,170700,176662410,3200,3200,3200,3200,0
20231108,170600,176662410,3200,3200,3200,3200,0
20231108,170500,176662410,3200,3200,3200,3200,0
20231108,170400,176662410,3200,3200,3200,3200,0
20231108,170300,176662410,3200,3200,3200,3200,0
20231108,170200,176662410,3200,3200,3200,3200,0
20231108,170100,176662410,3200,3200,3200,3200,0
20231108,170000,176662410,3200,3200,3200,3200,0
20231108,165900,176662410,3200,3200,3200,3200,0
20231108,165800,176662410,3200,3200,3200,3200,0
20231108,165700,176662410,3200,3200,3200,3200,0
20231108,165600,176662410,3200,3200,3200,3200,0
20231108,165500,176662410,3200,3200,3200,3200,0
20231108,165400,176662410,3200,3200,3200,3200,0
20231108,165300,176662410,3200,3200,3200,3200,0
20231108,165200,176662410,3200,3200,3200,3200,0
20231108,165100,176662410,3200,3200,3200,3200,0
20231108,165000,176662410,3200,3200,3200,3200,0
20231108,164900,176662410,3200,3200,3200,3200,0
20231108,164800,176662410,3200,3200,3200,3200,0
20231108,164700,176662410,3200,3200,3200,3200,0
20231108,164600,176662410,3200,3200,3200,3200,0
20231108,164500,176662410,3200,3200,3200,3200,0
20231108,164400,176662410,3200,3200,3200,3200,0
20231108,164300,176662410,3200,3200,3200,3200,0
20231108,164200,176662410,3200,3200,3200,3200,0
20231108,164100,176662410,3200,3200,3200,3200,0
20231108,164000,176662410,3200,3200,3200,3200,0
20231108,163900,176662410,3200,3200,3200,3200,177
20231108,163800,176662410,3200,3200,3200,3200,0
20231108,163700,176662410,3200,3200,3200,3200,0
20231108,163600,176662410,3200,3200,3200,3200,0
20231108,163500,176662410,3200,3200,3200,3200,0
20231108,163400,176662410,3200,3200,3200,3200,0
20231108,163300,176662410,3200,3200,3200,3200,0
20231108,163200,176662410,3200,3200,3200,3200,0
20231108,163100,176662410,3200,3200,3200,3200,0
20231108,163000,176662410,3200,3200,3200,3200,0
20231108,162900,176662410,3200,3200,3200,3200,0
20231108,162800,176662410,3200,3200,3200,3200,0
20231108,162700,176662410,3200,3200,3200,3200,0
20231108,162600,176662410,3200,3200,3200,3200,0
20231108,162500,176662410,3200,3200,3200,3200,0
20231108,162400,176662410,3200,3200,3200,3200,0
20231108,162300,176662410,3200,3200,3200,3200,0
20231108,162200,176662410,3200,3200,3200,3200,0
20231108,162100,176662410,3200,3200,3200,3200,0
20231108,162000,176662410,3200,3200,3200,3200,0
20231108,161900,176662410,3200,3200,3200,3200,0
20231108,161800,176662410,3200,3200,3200,3200,0
20231108,161700,176662410,3200,3200,3200,3200,0
20231108,161600,176662410,3200,3200,3200,3200,0
20231108,161500,176662410,3200,3200,3200,3200,0
20231108,161400,176662410,3200,3200,3200,3200,0
20231108,161300,176662410,3200,3200,3200,3200,0
20231108,161200,176662410,3200,3200,3200,3200,0
20231108,161100,176662410,3200,3200,3200,3200,0
20231108,161000,176662410,3200,3200,3200,3200,0
20231108,160900,176662410,3200,3200,3200,3200,177
20231108,160800,176662410,3200,3200,3200,3200,0
20231108,160700,176662410,3200,3200,3200,3200,0
20231108,160600,176662410,3200,3200,3200,3200,0
20231108,160500,176662410,3200,3200,3200,3200,0
20231108,160400,176662410,3200,3200,3200,3200,0
20231108,160300,176662410,3200,3200,3200,3200,0
20231108,160200,176662410,3200,3200,3200,3200,0
20231108,160100,176662410,3200,3200,3200,3200,0
20231108,160000,176662410,3200,3200,3200,3200,0
20231108,155900,176662410,3200,3200,3200,3200,0
20231108,155800,176662410,3200,3200,3200,3200,0
20231108,155700,176662410,3200,3200,3200,3200,0
20231108,155600,176662410,3200,3200,3200,3200,0
20231108,155500,176662410,3200,3200,3200,3200,0
20231108,155400,176662410,3200,3200,3200,3200,0
20231108,155300,176662410,3200,3200,3200,3200,0
20231108,155200,176662410,3200,3200,3200,3200,0
20231108,155100,176662410,3200,3200,3200,3200,0
20231108,155000,176662410,3200,3200,3200,3200,0
20231108,154900,176662410,3200,3200,3200,3200,0
20231108,154800,176662410,3200,3200,3200,3200,0
20231108,154700,176662410,3200,3200,3200,3200,0
20231108,154600,176662410,3200,3200,3200,3200,0
20231108,154500,176662410,3200,3200,3200,3200,0
20231108,154400,176662410,3200,3200,3200,3200,0
20231108,154300,176662410,3200,3200,3200,3200,0
20231108,154200,176662410,3200,3200,3200,3200,0
20231108,154100,176662410,3200,3200,3200,3200,0
20231108,154000,176662410,3200,3200,3200,3200,0
20231108,153900,176662410,3200,3200,3200,3200,177
20231108,153800,176662410,3200,3200,3200,3200,0
20231108,153700,176662410,3200,3200,3200,3200,0
20231108,153600,176662410,3200,3200,3200,3200,0
20231108,153500,176662410,3200,3200,3200,3200,0
20231108,153400,176662410,3200,3200,3200,3200,0
20231108,153300,176662410,3200,3200,3200,3200,0
20231108,153200,176662410,3200,3200,3200,3200,0
20231108,153100,176662410,3200,3200,3200,3200,0
20231108,153000,176662410,3200,3200,3200,3200,177
20231108,152900,176096010,3165,3165,3165,3165,0
20231108,152800,176096010,3165,3165,3165,3165,0
20231108,152700,176096010,3165,3165,3165,3165,0
20231108,152600,176096010,3165,3165,3165,3165,0
20231108,152500,176096010,3165,3165,3165,3165,0
20231108,152400,176096010,3165,3165,3165,3165,0
20231108,152300,176096010,3165,3165,3165,3165,0
20231108,152200,176096010,3165,3165,3165,3165,0
20231108,152100,176096010,3165,3165,3165,3165,0
20231108,152000,176096010,3165,3165,3165,3165,0
20231108,151900,176096010,3165,3170,3200,3165,46
20231108,151800,175949560,3140,3170,3170,3140,34
20231108,151700,175842220,3195,3195,3195,3195,0
20231108,151600,175842220,3195,3180,3195,3180,53
20231108,151500,175673150,3180,3155,3180,3155,55
20231108,151400,175499430,3160,3160,3160,3160,0
20231108,151300,175499430,3160,3160,3160,3160,0
20231108,151200,175499430,3160,3160,3160,3160,22
20231108,151100,175429910,3160,3165,3165,3160,8
20231108,151000,175404600,3170,3170,3170,3170,2
20231108,150900,175398260,3170,3170,3170,3170,2
20231108,150800,175391920,3170,3175,3175,3170,3
20231108,150700,175382405,3175,3175,3175,3175,0
20231108,150600,175382405,3175,3175,3175,3175,0
20231108,150500,175382405,3175,3175,3175,3175,3
20231108,150400,175372880,3180,3185,3200,3180,1769
20231108,150300,169733915,3185,3170,3185,3170,20
20231108,150200,169670335,3160,3160,3160,3160,2
20231108,150100,169664015,3170,3170,3170,3170,4
20231108,150000,169651335,3170,3170,3170,3170,1
20231108,145900,169648165,3180,3160,3180,3160,1702
20231108,145800,164236960,3170,3170,3170,3170,5
20231108,145700,164221110,3170,3170,3170,3170,2
20231108,145600,164214770,3170,3180,3180,3170,105
20231108,145500,163880890,3180,3170,3185,3170,1810
20231108,145400,158124510,3175,3155,3175,3155,1000
20231108,145300,154955580,3150,3150,3150,3150,0
20231108,145200,154955580,3150,3135,3150,3135,1299
20231108,145100,150863760,3135,3135,3135,3135,2
20231108,145000,150857490,3150,3150,3150,3150,0
20231108,144900,150857490,3150,3150,3150,3150,0
20231108,144800,150857490,3150,3135,3150,3135,1002
20231108,144700,147701280,3135,3135,3135,3135,300
20231108,144600,146760780,3135,3135,3135,3135,2
20231108,144500,146754510,3135,3135,3135,3135,0
20231108,144400,146754510,3135,3135,3135,3135,0
20231108,144300,146754510,3135,3135,3135,3135,2
20231108,144200,146748240,3135,3135,3135,3135,0
20231108,144100,146748240,3135,3135,3135,3135,0
20231108,144000,146748240,3135,3140,3140,3135,98
20231108,143900,146440530,3140,3140,3140,3140,0
20231108,143800,146440530,3140,3135,3140,3135,6
20231108,143700,146421700,3135,3135,3135,3135,0
20231108,143600,146421700,3135,3135,3135,3135,2
20231108,143500,146415430,3135,3135,3135,3135,2
20231108,143400,146409160,3140,3140,3140,3140,0
20231108,143300,146409160,3140,3140,3140,3140,0
20231108,143200,146409160,3140,3140,3140,3140,0
20231108,143100,146409160,3140,3140,3140,3140,0
20231108,143000,146409160,3140,3135,3140,3135,4
20231108,142900,146396610,3135,3140,3140,3135,120
20231108,142800,146020395,3140,3140,3140,3140,0
20231108,142700,146020395,3140,3140,3140,3140,2
20231108,142600,146014115,3140,3140,3140,3140,0
20231108,142500,146014115,3140,3140,3140,3140,0
20231108,142400,146014115,3140,3140,3140,3140,0
20231108,142300,146014115,3140,3135,3140,3135,29
20231108,142200,145923065,3145,3145,3145,3145,0
20231108,142100,145923065,3145,3145,3145,3145,0
20231108,142000,145923065,3145,3145,3145,3145,0
20231108,141900,145923065,3145,3145,3145,3145,0
20231108,141800,145923065,3145,3145,3145,3145,0
20231108,141700,145923065,3145,3145,3145,3145,1
20231108,141600,145919920,3140,3140,3140,3140,0
20231108,141500,145919920,3140,3140,3140,3140,1340
20231108,141400,141712320,3140,3135,3140,3135,2001
20231108,141300,135429185,3135,3135,3135,3135,0
20231108,141200,135429185,3135,3135,3135,3135,200
20231108,141100,134802185,3140,3140,3140,3140,312
20231108,141000,133822505,3140,3145,3145,3140,200
20231108,140900,133194480,3150,3150,3150,3150,0
20231108,140800,133194480,3150,3150,3150,3150,0
20231108,140700,133194480,3150,3150,3150,3150,0
20231108,140600,133194480,3150,3150,3150,3150,58
20231108,140500,133011780,3150,3150,3150,3150,0
20231108,140400,133011780,3150,3150,3150,3150,0
20231108,140300,133011780,3150,3150,3150,3150,13
20231108,140200,132970830,3155,3155,3155,3155,1
20231108,140100,132967675,3150,3150,3150,3150,0
20231108,140000,132967675,3150,3150,3150,3150,0
20231108,135900,132967675,3150,3150,3150,3150,0
20231108,135800,132967675,3150,3150,3150,3150,0
20231108,135700,132967675,3150,3150,3150,3150,0
20231108,135600,132967675,3150,3150,3150,3150,0
20231108,135500,132967675,3150,3150,3150,3150,0
20231108,135400,132967675,3150,3150,3150,3150,0
20231108,135300,132967675,3150,3150,3150,3150,0
20231108,135200,132967675,3150,3150,3150,3150,0
20231108,135100,132967675,3150,3150,3150,3150,500
20231108,135000,131392675,3150,3150,3150,3150,509
20231108,134900,129789325,3155,3155,3155,3155,0
20231108,134800,129789325,3155,3155,3155,3155,0
20231108,134700,129789325,3155,3155,3155,3155,0
20231108,134600,129789325,3155,3155,3155,3155,0
20231108,134500,129789325,3155,3155,3155,3155,0
20231108,134400,129789325,3155,3155,3155,3155,0
20231108,134300,129789325,3155,3155,3155,3155,526
20231108,134200,128129795,3160,3160,3160,3160,0
20231108,134100,128129795,3160,3160,3160,3160,0
20231108,134000,128129795,3160,3160,3160,3160,0
20231108,133900,128129795,3160,3160,3160,3160,1089
20231108,133800,124688555,3165,3165,3165,3165,0
20231108,133700,124688555,3165,3165,3165,3165,0
20231108,133600,124688555,3165,3165,3165,3165,0
20231108,133500,124688555,3165,3165,3165,3165,0
20231108,133400,124688555,3165,3165,3165,3165,1
20231108,133300,124685390,3165,3160,3165,3160,54
20231108,133200,124514730,3160,3160,3160,3160,0
20231108,133100,124514730,3160,3160,3160,3160,0
20231108,133000,124514730,3160,3160,3160,3160,1
20231108,132900,124511570,3165,3165,3165,3165,48
20231108,132800,124359650,3170,3170,3170,3170,0
20231108,132700,124359650,3170,3170,3170,3170,0
20231108,132600,124359650,3170,3170,3170,3170,0
20231108,132500,124359650,3170,3170,3170,3170,0
20231108,132400,124359650,3170,3170,3170,3170,0
20231108,132300,124359650,3170,3170,3170,3170,0
20231108,132200,124359650,3170,3170,3170,3170,0
20231108,132100,124359650,3170,3170,3170,3170,0
20231108,132000,124359650,3170,3170,3170,3170,0
20231108,131900,124359650,3170,3170,3170,3170,172
20231108,131800,123814410,3165,3165,3165,3165,4
20231108,131700,123801750,3160,3160,3160,3160,0
20231108,131600,123801750,3160,3160,3160,3160,0
20231108,131500,123801750,3160,3160,3160,3160,5
20231108,131400,123785950,3160,3160,3160,3160,0
20231108,131300,123785950,3160,3160,3160,3160,2
20231108,131200,123779630,3165,3165,3165,3165,0
20231108,131100,123779630,3165,3165,3165,3165,0
20231108,131000,123779630,3165,3165,3165,3165,0
20231108,130900,123779630,3165,3165,3165,3165,0
20231108,130800,123779630,3165,3165,3165,3165,0
20231108,130700,123779630,3165,3165,3165,3165,0
20231108,130600,123779630,3165,3165,3165,3165,4
20231108,130500,123766970,3170,3170,3170,3170,0
20231108,130400,123766970,3170,3170,3170,3170,0
20231108,130300,123766970,3170,3170,3170,3170,0
20231108,130200,123766970,3170,3170,3170,3170,0
20231108,130100,123766970,3170,3170,3170,3170,0
20231108,130000,123766970,3170,3165,3170,3165,2858
20231108,125900,114707195,3165,3160,3165,3160,1174
20231108,125800,110995785,3155,3155,3155,3155,35
20231108,125700,110885360,3155,3155,3155,3155,0
20231108,125600,110885360,3155,3150,3160,3150,2557
20231108,125500,102807830,3150,3150,3150,3150,9
20231108,125400,102779480,3150,3150,3155,3150,165
20231108,125300,102258955,3150,3150,3155,3150,436
20231108,125200,100883455,3150,3150,3150,3150,933
20231108,125100,97944505,3150,3150,3150,3150,0
20231108,125000,97944505,3150,3150,3150,3150,0
20231108,124900,97944505,3150,3150,3150,3150,0
20231108,124800,97944505,3150,3150,3150,3150,0
20231108,124700,97944505,3150,3150,3150,3150,0
20231108,124600,97944505,3150,3150,3150,3150,0
20231108,124500,97944505,3150,3150,3150,3150,0
20231108,124400,97944505,3150,3150,3150,3150,0
20231108,124300,97944505,3150,3150,3150,3150,0
20231108,124200,97944505,3150,3150,3150,3150,0
20231108,124100,97944505,3150,3150,3150,3150,0
20231108,124000,97944505,3150,3150,3150,3150,0
20231108,123900,97944505,3150,3135,3150,3135,126
20231108,123800,97547745,3135,3140,3140,3135,16
20231108,123700,97497510,3145,3145,3145,3145,0
20231108,123600,97497510,3145,3145,3145,3145,3
20231108,123500,97488075,3150,3145,3150,3145,10
20231108,123400,97456620,3145,3145,3145,3145,0
20231108,123300,97456620,3145,3145,3145,3145,0
20231108,123200,97456620,3145,3145,3145,3145,0
20231108,123100,97456620,3145,3145,3145,3145,0
20231108,123000,97456620,3145,3145,3145,3145,0
20231108,122900,97456620,3145,3145,3145,3145,0
20231108,122800,97456620,3145,3145,3145,3145,244
20231108,122700,96689240,3145,3145,3145,3145,9
20231108,122600,96660935,3145,3145,3145,3145,18
20231108,122500,96604325,3145,3145,3145,3145,1000
20231108,122400,93459325,3140,3140,3140,3140,500
20231108,122300,91889325,3140,3140,3140,3140,0
20231108,122200,91889325,3140,3135,3140,3135,5
20231108,122100,91873645,3135,3130,3135,3130,11
20231108,122000,91839195,3135,3135,3135,3135,0
20231108,121900,91839195,3135,3130,3135,3130,30
20231108,121800,91745290,3125,3125,3125,3125,0
20231108,121700,91745290,3125,3125,3125,3125,0
20231108,121600,91745290,3125,3125,3125,3125,0
20231108,121500,91745290,3125,3125,3125,3125,0
20231108,121400,91745290,3125,3125,3125,3125,0
20231108,121300,91745290,3125,3125,3125,3125,0
20231108,121200,91745290,3125,3125,3125,3125,0
20231108,121100,91745290,3125,3125,3125,3125,0
20231108,121000,91745290,3125,3125,3125,3125,0
20231108,120900,91745290,3125,3125,3125,3125,0
20231108,120800,91745290,3125,3125,3125,3125,500
20231108,120700,90182790,3125,3125,3125,3125,650
20231108,120600,88151540,3120,3120,3120,3120,0
20231108,120500,88151540,3120,3120,3120,3120,0
20231108,120400,88151540,3120,3120,3120,3120,0
20231108,120300,88151540,3120,3120,3120,3120,0
20231108,120200,88151540,3120,3120,3120,3120,9
20231108,120100,88123460,3120,3120,3120,3120,0
20231108,120000,88123460,3120,3120,3120,3120,0
20231108,115900,88123460,3120,3120,3120,3120,0
20231108,115800,88123460,3120,3120,3120,3120,0
20231108,115700,88123460,3120,3120,3120,3120,0
20231108,115600,88123460,3120,3120,3120,3120,0
20231108,115500,88123460,3120,3120,3120,3120,0
20231108,115400,88123460,3120,3120,3120,3120,0
20231108,115300,88123460,3120,3120,3120,3120,0
20231108,115200,88123460,3120,3120,3120,3120,0
20231108,115100,88123460,3120,3120,3120,3120,0
20231108,115000,88123460,3120,3120,3120,3120,0
20231108,114900,88123460,3120,3120,3120,3120,0
20231108,114800,88123460,3120,3120,3120,3120,0
20231108,114700,88123460,3120,3120,3120,3120,0
20231108,114600,88123460,3120,3120,3120,3120,0
20231108,114500,88123460,3120,3120,3120,3120,0
20231108,114400,88123460,3120,3120,3120,3120,0
20231108,114300,88123460,3120,3130,3130,3120,401
20231108,114200,86872330,3110,3120,3120,3110,5040
20231108,114100,71183095,3120,3135,3135,3120,2000
20231108,114000,64932825,3135,3135,3135,3135,0
20231108,113900,64932825,3135,3135,3135,3135,0
20231108,113800,64932825,3135,3135,3135,3135,0
20231108,113700,64932825,3135,3135,3135,3135,0
20231108,113600,64932825,3135,3135,3135,3135,0
20231108,113500,64932825,3135,3135,3135,3135,9
20231108,113400,64904610,3135,3135,3135,3135,0
20231108,113300,64904610,3135,3135,3135,3135,0
20231108,113200,64904610,3135,3135,3135,3135,0
20231108,113100,64904610,3135,3135,3135,3135,0
20231108,113000,64904610,3135,3135,3135,3135,0
20231108,112900,64904610,3135,3135,3135,3135,0
20231108,112800,64904610,3135,3135,3135,3135,0
20231108,112700,64904610,3135,3135,3135,3135,0
20231108,112600,64904610,3135,3135,3135,3135,0
20231108,112500,64904610,3135,3135,3135,3135,0
20231108,112400,64904610,3135,3135,3135,3135,0
20231108,112300,64904610,3135,3135,3135,3135,9
20231108,112200,64876395,3140,3140,3140,3140,0
20231108,112100,64876395,3140,3140,3140,3140,0
20231108,112000,64876395,3140,3140,3140,3140,0
20231108,111900,64876395,3140,3140,3140,3140,0
20231108,111800,64876395,3140,3140,3140,3140,0
20231108,111700,64876395,3140,3140,3140,3140,0
20231108,111600,64876395,3140,3140,3140,3140,0
20231108,111500,64876395,3140,3140,3140,3140,0
20231108,111400,64876395,3140,3140,3140,3140,0
20231108,111300,64876395,3140,3135,3140,3135,31
20231108,111200,64779100,3140,3140,3140,3140,0
20231108,111100,64779100,3140,3140,3140,3140,0
20231108,111000,64779100,3140,3140,3140,3140,0
20231108,110900,64779100,3140,3140,3140,3140,0
20231108,110800,64779100,3140,3140,3140,3140,0
20231108,110700,64779100,3140,3140,3140,3140,0
20231108,110600,64779100,3140,3140,3140,3140,0
20231108,110500,64779100,3140,3140,3140,3140,0
20231108,110400,64779100,3140,3140,3140,3140,0
20231108,110300,64779100,3140,3140,3140,3140,0
20231108,110200,64779100,3140,3140,3140,3140,4
20231108,110100,64766540,3140,3140,3140,3140,0
20231108,110000,64766540,3140,3140,3140,3140,0
20231108,105900,64766540,3140,3140,3140,3140,0
20231108,105800,64766540,3140,3140,3140,3140,0
20231108,105700,64766540,3140,3140,3140,3140,0
20231108,105600,64766540,3140,3140,3140,3140,0
20231108,105500,64766540,3140,3140,3140,3140,0
20231108,105400,64766540,3140,3140,3140,3140,0
20231108,105300,64766540,3140,3140,3140,3140,0
20231108,105200,64766540,3140,3140,3140,3140,0
20231108,105100,64766540,3140,3140,3140,3140,40
20231108,105000,64640940,3140,3140,3140,3140,0
20231108,104900,64640940,3140,3140,3140,3140,0
20231108,104800,64640940,3140,3140,3140,3140,50
20231108,104700,64483940,3140,3140,3140,3140,0
20231108,104600,64483940,3140,3140,3140,3140,16
20231108,104500,64433700,3140,3140,3140,3140,4
20231108,104400,64421140,3140,3140,3140,3140,0
20231108,104300,64421140,3140,3140,3140,3140,65
20231108,104200,64217040,3135,3135,3135,3135,0
20231108,104100,64217040,3135,3135,3135,3135,518
20231108,104000,62593110,3140,3140,3140,3140,0
20231108,103900,62593110,3140,3140,3140,3140,0
20231108,103800,62593110,3140,3140,3140,3140,0
20231108,103700,62593110,3140,3140,3140,3140,0
20231108,103600,62593110,3140,3140,3140,3140,0
20231108,103500,62593110,3140,3140,3140,3140,0
20231108,103400,62593110,3140,3140,3140,3140,0
20231108,103300,62593110,3140,3140,3140,3140,0
20231108,103200,62593110,3140,3140,3140,3140,0
20231108,103100,62593110,3140,3140,3140,3140,0
20231108,103000,62593110,3140,3140,3140,3140,105
20231108,102900,62263410,3145,3145,3145,3145,0
20231108,102800,62263410,3145,3145,3145,3145,0
20231108,102700,62263410,3145,3145,3145,3145,0
20231108,102600,62263410,3145,3145,3145,3145,0
20231108,102500,62263410,3145,3145,3145,3145,0
20231108,102400,62263410,3145,3145,3145,3145,10
20231108,102300,62231960,3150,3150,3150,3150,77
20231108,102200,61989410,3155,3155,3155,3155,0
20231108,102100,61989410,3155,3155,3155,3155,0
20231108,102000,61989410,3155,3155,3155,3155,0
20231108,101900,61989410,3155,3155,3155,3155,0
20231108,101800,61989410,3155,3155,3155,3155,1399
20231108,101700,57575565,3155,3155,3155,3155,0
20231108,101600,57575565,3155,3155,3155,3155,0
20231108,101500,57575565,3155,3155,3155,3155,0
20231108,101400,57575565,3155,3155,3155,3155,2
20231108,101300,57569255,3155,3155,3155,3155,16
20231108,101200,57518775,3155,3155,3155,3155,17
20231108,101100,57465140,3155,3155,3155,3155,16
20231108,101000,57414660,3155,3155,3155,3155,31
20231108,100900,57316855,3155,3160,3160,3155,1591
20231108,100800,52297205,3160,3160,3160,3160,10
20231108,100700,52265605,3160,3160,3160,3160,0
20231108,100600,52265605,3160,3160,3160,3160,1
20231108,100500,52262445,3155,3155,3155,3155,0
20231108,100400,52262445,3155,3155,3155,3155,0
20231108,100300,52262445,3155,3155,3155,3155,330
20231108,100200,51221295,3155,3155,3155,3155,5
20231108,100100,51205520,3170,3170,3170,3170,0
20231108,100000,51205520,3170,3170,3170,3170,0
20231108,095900,51205520,3170,3170,3170,3170,4
20231108,095800,51192840,3155,3170,3170,3155,42
20231108,095700,51060240,3160,3160,3160,3160,0
20231108,095600,51060240,3160,3160,3160,3160,1
20231108,095500,51057080,3160,3160,3160,3160,26
20231108,095400,50974920,3170,3170,3170,3170,3
20231108,095300,50965410,3175,3175,3175,3175,0
20231108,095200,50965410,3175,3175,3175,3175,0
20231108,095100,50965410,3175,3175,3175,3175,0
20231108,095000,50965410,3175,3175,3175,3175,0
20231108,094900,50965410,3175,3170,3175,3165,4385
20231108,094800,37055400,3170,3170,3170,3170,0
20231108,094700,37055400,3170,3170,3170,3170,0
20231108,094600,37055400,3170,3170,3170,3170,0
20231108,094500,37055400,3170,3170,3170,3170,0
20231108,094400,37055400,3170,3170,3170,3170,116
20231108,094300,36687680,3175,3175,3175,3175,0
20231108,094200,36687680,3175,3175,3175,3175,0
20231108,094100,36687680,3175,3175,3175,3175,0
20231108,094000,36687680,3175,3175,3175,3175,0
20231108,093900,36687680,3175,3175,3175,3175,0
20231108,093800,36687680,3175,3175,3175,3175,0
20231108,093700,36687680,3175,3175,3175,3175,0
20231108,093600,36687680,3175,3175,3175,3175,0
20231108,093500,36687680,3175,3170,3175,3170,20
20231108,093400,36624255,3160,3160,3160,3160,1
20231108,093300,36621095,3175,3165,3175,3165,31
20231108,093200,36522930,3140,3140,3140,3140,394
20231108,093100,35285770,3145,3145,3145,3145,520
20231108,093000,33650370,3165,3170,3170,3165,231
20231108,092900,32919045,3165,3130,3165,3130,7933
20231108,092800,7971260,3135,3135,3135,3135,229
20231108,092700,7253345,3135,3135,3135,3135,67
20231108,092600,7043300,3140,3140,3140,3140,106
20231108,092500,6710460,3145,3145,3145,3145,106
20231108,092400,6377090,3150,3150,3150,3150,10
20231108,092300,6345590,3145,3145,3145,3145,0
20231108,092200,6345590,3145,3155,3155,3145,275
20231108,092100,5478685,3155,3155,3155,3155,23
20231108,092000,5406120,3155,3160,3160,3155,109
20231108,091900,5061785,3170,3160,3170,3155,346
20231108,091800,3968260,3155,3170,3170,3155,103
20231108,091700,3642415,3170,3170,3170,3170,3
20231108,091600,3632905,3170,3170,3170,3170,0
20231108,091500,3632905,3170,3170,3170,3170,4
20231108,091400,3620225,3170,3170,3170,3170,0
20231108,091300,3620225,3170,3170,3170,3170,3
20231108,091200,3610715,3170,3165,3170,3165,9
20231108,091100,3582215,3165,3150,3165,3150,30
20231108,091000,3487420,3155,3155,3155,3155,0
20231108,090900,3487420,3155,3175,3175,3155,563
20231108,090800,1710955,3155,3155,3155,3155,3
20231108,090700,1701490,3175,3175,3175,3175,0
20231108,090600,1701490,3175,3175,3175,3175,10
20231108,090500,1669740,3170,3170,3170,3170,111
20231108,090400,1317870,3165,3165,3165,3165,0
20231108,090300,1317870,3165,3165,3165,3165,5
20231108,090200,1302045,3170,3170,3170,3170,5
20231108,090100,1286195,3165,3155,3165,3150,217
20231108,090000,601190,3155,3170,3170,3155,190