KissMeData/065950/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,194100,447600640,2865,2865,2865,2865,1116
20231102,194000,447600640,2865,2865,2865,2865,0
20231102,193900,447600640,2865,2865,2865,2865,0
20231102,193800,447600640,2865,2865,2865,2865,0
20231102,193700,447600640,2865,2865,2865,2865,0
20231102,193600,447600640,2865,2865,2865,2865,0
20231102,193500,447600640,2865,2865,2865,2865,0
20231102,193400,447600640,2865,2865,2865,2865,0
20231102,193300,447600640,2865,2865,2865,2865,0
20231102,193200,447600640,2865,2865,2865,2865,0
20231102,193100,447600640,2865,2865,2865,2865,0
20231102,193000,447600640,2865,2865,2865,2865,0
20231102,192900,447600640,2865,2865,2865,2865,0
20231102,192800,447600640,2865,2865,2865,2865,0
20231102,192700,447600640,2865,2865,2865,2865,0
20231102,192600,447600640,2865,2865,2865,2865,0
20231102,192500,447600640,2865,2865,2865,2865,0
20231102,192400,447600640,2865,2865,2865,2865,0
20231102,192300,447600640,2865,2865,2865,2865,0
20231102,192200,447600640,2865,2865,2865,2865,0
20231102,192100,447600640,2865,2865,2865,2865,0
20231102,192000,447600640,2865,2865,2865,2865,0
20231102,191900,447600640,2865,2865,2865,2865,0
20231102,191800,447600640,2865,2865,2865,2865,0
20231102,191700,447600640,2865,2865,2865,2865,0
20231102,191600,447600640,2865,2865,2865,2865,0
20231102,191500,447600640,2865,2865,2865,2865,0
20231102,191400,447600640,2865,2865,2865,2865,0
20231102,191300,447600640,2865,2865,2865,2865,0
20231102,191200,447600640,2865,2865,2865,2865,0
20231102,191100,447600640,2865,2865,2865,2865,1116
20231102,191000,447600640,2865,2865,2865,2865,0
20231102,190900,447600640,2865,2865,2865,2865,0
20231102,190800,447600640,2865,2865,2865,2865,0
20231102,190700,447600640,2865,2865,2865,2865,0
20231102,190600,447600640,2865,2865,2865,2865,0
20231102,190500,447600640,2865,2865,2865,2865,0
20231102,190400,447600640,2865,2865,2865,2865,0
20231102,190300,447600640,2865,2865,2865,2865,0
20231102,190200,447600640,2865,2865,2865,2865,0
20231102,190100,447600640,2865,2865,2865,2865,0
20231102,190000,447600640,2865,2865,2865,2865,0
20231102,185900,447600640,2865,2865,2865,2865,0
20231102,185800,447600640,2865,2865,2865,2865,0
20231102,185700,447600640,2865,2865,2865,2865,0
20231102,185600,447600640,2865,2865,2865,2865,0
20231102,185500,447600640,2865,2865,2865,2865,0
20231102,185400,447600640,2865,2865,2865,2865,0
20231102,185300,447600640,2865,2865,2865,2865,0
20231102,185200,447600640,2865,2865,2865,2865,0
20231102,185100,447600640,2865,2865,2865,2865,0
20231102,185000,447600640,2865,2865,2865,2865,0
20231102,184900,447600640,2865,2865,2865,2865,0
20231102,184800,447600640,2865,2865,2865,2865,0
20231102,184700,447600640,2865,2865,2865,2865,0
20231102,184600,447600640,2865,2865,2865,2865,0
20231102,184500,447600640,2865,2865,2865,2865,0
20231102,184400,447600640,2865,2865,2865,2865,0
20231102,184300,447600640,2865,2865,2865,2865,0
20231102,184200,447600640,2865,2865,2865,2865,0
20231102,184100,447600640,2865,2865,2865,2865,1116
20231102,184000,447600640,2865,2865,2865,2865,0
20231102,183900,447600640,2865,2865,2865,2865,0
20231102,183800,447600640,2865,2865,2865,2865,0
20231102,183700,447600640,2865,2865,2865,2865,0
20231102,183600,447600640,2865,2865,2865,2865,0
20231102,183500,447600640,2865,2865,2865,2865,0
20231102,183400,447600640,2865,2865,2865,2865,0
20231102,183300,447600640,2865,2865,2865,2865,0
20231102,183200,447600640,2865,2865,2865,2865,0
20231102,183100,447600640,2865,2865,2865,2865,0
20231102,183000,447600640,2865,2865,2865,2865,0
20231102,182900,447600640,2865,2865,2865,2865,0
20231102,182800,447600640,2865,2865,2865,2865,0
20231102,182700,447600640,2865,2865,2865,2865,0
20231102,182600,447600640,2865,2865,2865,2865,0
20231102,182500,447600640,2865,2865,2865,2865,0
20231102,182400,447600640,2865,2865,2865,2865,0
20231102,182300,447600640,2865,2865,2865,2865,0
20231102,182200,447600640,2865,2865,2865,2865,0
20231102,182100,447600640,2865,2865,2865,2865,0
20231102,182000,447600640,2865,2865,2865,2865,0
20231102,181900,447600640,2865,2865,2865,2865,0
20231102,181800,447600640,2865,2865,2865,2865,0
20231102,181700,447600640,2865,2865,2865,2865,0
20231102,181600,447600640,2865,2865,2865,2865,0
20231102,181500,447600640,2865,2865,2865,2865,0
20231102,181400,447600640,2865,2865,2865,2865,0
20231102,181300,447600640,2865,2865,2865,2865,0
20231102,181200,447600640,2865,2865,2865,2865,0
20231102,181100,447600640,2865,2865,2865,2865,1116
20231102,181000,447600640,2865,2865,2865,2865,0
20231102,180900,447600640,2865,2865,2865,2865,0
20231102,180800,447600640,2865,2865,2865,2865,0
20231102,180700,447600640,2865,2865,2865,2865,0
20231102,180600,447600640,2865,2865,2865,2865,0
20231102,180500,447600640,2865,2865,2865,2865,0
20231102,180400,447600640,2865,2865,2865,2865,0
20231102,180300,447600640,2865,2865,2865,2865,0
20231102,180200,447600640,2865,2865,2865,2865,0
20231102,180100,447600640,2865,2865,2865,2865,0
20231102,180000,447600640,2865,2865,2865,2865,0
20231102,175900,447600640,2865,2865,2865,2865,0
20231102,175800,447600640,2865,2865,2865,2865,0
20231102,175700,447600640,2865,2865,2865,2865,0
20231102,175600,447600640,2865,2865,2865,2865,0
20231102,175500,447600640,2865,2865,2865,2865,0
20231102,175400,447600640,2865,2865,2865,2865,0
20231102,175300,447600640,2865,2865,2865,2865,0
20231102,175200,447600640,2865,2865,2865,2865,0
20231102,175100,447600640,2865,2865,2865,2865,0
20231102,175000,447600640,2865,2865,2865,2865,0
20231102,174900,447600640,2865,2865,2865,2865,0
20231102,174800,447600640,2865,2865,2865,2865,0
20231102,174700,447600640,2865,2865,2865,2865,0
20231102,174600,447600640,2865,2865,2865,2865,0
20231102,174500,447600640,2865,2865,2865,2865,0
20231102,174400,447600640,2865,2865,2865,2865,0
20231102,174300,447600640,2865,2865,2865,2865,0
20231102,174200,447600640,2865,2865,2865,2865,0
20231102,174100,447600640,2865,2865,2865,2865,1116
20231102,174000,447600640,2865,2865,2865,2865,0
20231102,173900,447600640,2865,2865,2865,2865,0
20231102,173800,447600640,2865,2865,2865,2865,0
20231102,173700,447600640,2865,2865,2865,2865,0
20231102,173600,447600640,2865,2865,2865,2865,0
20231102,173500,447600640,2865,2865,2865,2865,0
20231102,173400,447600640,2865,2865,2865,2865,0
20231102,173300,447600640,2865,2865,2865,2865,0
20231102,173200,447600640,2865,2865,2865,2865,0
20231102,173100,447600640,2865,2865,2865,2865,0
20231102,173000,447600640,2865,2865,2865,2865,0
20231102,172900,447600640,2865,2865,2865,2865,0
20231102,172800,447600640,2865,2865,2865,2865,0
20231102,172700,447600640,2865,2865,2865,2865,0
20231102,172600,447600640,2865,2865,2865,2865,0
20231102,172500,447600640,2865,2865,2865,2865,0
20231102,172400,447600640,2865,2865,2865,2865,0
20231102,172300,447600640,2865,2865,2865,2865,0
20231102,172200,447600640,2865,2865,2865,2865,0
20231102,172100,447600640,2865,2865,2865,2865,0
20231102,172000,447600640,2865,2865,2865,2865,0
20231102,171900,447600640,2865,2865,2865,2865,0
20231102,171800,447600640,2865,2865,2865,2865,0
20231102,171700,447600640,2865,2865,2865,2865,0
20231102,171600,447600640,2865,2865,2865,2865,0
20231102,171500,447600640,2865,2865,2865,2865,0
20231102,171400,447600640,2865,2865,2865,2865,0
20231102,171300,447600640,2865,2865,2865,2865,0
20231102,171200,447600640,2865,2865,2865,2865,0
20231102,171100,447600640,2865,2865,2865,2865,1116
20231102,171000,447600640,2865,2865,2865,2865,0
20231102,170900,447600640,2865,2865,2865,2865,0
20231102,170800,447600640,2865,2865,2865,2865,0
20231102,170700,447600640,2865,2865,2865,2865,0
20231102,170600,447600640,2865,2865,2865,2865,0
20231102,170500,447600640,2865,2865,2865,2865,0
20231102,170400,447600640,2865,2865,2865,2865,0
20231102,170300,447600640,2865,2865,2865,2865,0
20231102,170200,447600640,2865,2865,2865,2865,0
20231102,170100,447600640,2865,2865,2865,2865,0
20231102,170000,447600640,2865,2865,2865,2865,0
20231102,165900,447600640,2865,2865,2865,2865,0
20231102,165800,447600640,2865,2865,2865,2865,0
20231102,165700,447600640,2865,2865,2865,2865,0
20231102,165600,447600640,2865,2865,2865,2865,0
20231102,165500,447600640,2865,2865,2865,2865,0
20231102,165400,447600640,2865,2865,2865,2865,0
20231102,165300,447600640,2865,2865,2865,2865,0
20231102,165200,447600640,2865,2865,2865,2865,0
20231102,165100,447600640,2865,2865,2865,2865,0
20231102,165000,447600640,2865,2865,2865,2865,0
20231102,164900,447600640,2865,2865,2865,2865,0
20231102,164800,447600640,2865,2865,2865,2865,0
20231102,164700,447600640,2865,2865,2865,2865,0
20231102,164600,447600640,2865,2865,2865,2865,0
20231102,164500,447600640,2865,2865,2865,2865,0
20231102,164400,447600640,2865,2865,2865,2865,0
20231102,164300,447600640,2865,2865,2865,2865,0
20231102,164200,447600640,2865,2865,2865,2865,0
20231102,164100,447600640,2865,2865,2865,2865,1116
20231102,164000,447600640,2865,2865,2865,2865,0
20231102,163900,447600640,2865,2865,2865,2865,0
20231102,163800,447600640,2865,2865,2865,2865,0
20231102,163700,447600640,2865,2865,2865,2865,0
20231102,163600,447600640,2865,2865,2865,2865,0
20231102,163500,447600640,2865,2865,2865,2865,0
20231102,163400,447600640,2865,2865,2865,2865,0
20231102,163300,447600640,2865,2865,2865,2865,0
20231102,163200,447600640,2865,2865,2865,2865,0
20231102,163100,447600640,2865,2865,2865,2865,0
20231102,163000,447600640,2865,2865,2865,2865,0
20231102,162900,447600640,2865,2865,2865,2865,0
20231102,162800,447600640,2865,2865,2865,2865,0
20231102,162700,447600640,2865,2865,2865,2865,0
20231102,162600,447600640,2865,2865,2865,2865,0
20231102,162500,447600640,2865,2865,2865,2865,0
20231102,162400,447600640,2865,2865,2865,2865,0
20231102,162300,447600640,2865,2865,2865,2865,0
20231102,162200,447600640,2865,2865,2865,2865,0
20231102,162100,447600640,2865,2865,2865,2865,0
20231102,162000,447600640,2865,2865,2865,2865,0
20231102,161900,447600640,2865,2865,2865,2865,0
20231102,161800,447600640,2865,2865,2865,2865,0
20231102,161700,447600640,2865,2865,2865,2865,0
20231102,161600,447600640,2865,2865,2865,2865,0
20231102,161500,447600640,2865,2865,2865,2865,0
20231102,161400,447600640,2865,2865,2865,2865,0
20231102,161300,447600640,2865,2865,2865,2865,0
20231102,161200,447600640,2865,2865,2865,2865,0
20231102,161100,447600640,2865,2865,2865,2865,1116
20231102,161000,447600640,2865,2865,2865,2865,0
20231102,160900,447600640,2865,2865,2865,2865,0
20231102,160800,447600640,2865,2865,2865,2865,0
20231102,160700,447600640,2865,2865,2865,2865,0
20231102,160600,447600640,2865,2865,2865,2865,0
20231102,160500,447600640,2865,2865,2865,2865,0
20231102,160400,447600640,2865,2865,2865,2865,0
20231102,160300,447600640,2865,2865,2865,2865,0
20231102,160200,447600640,2865,2865,2865,2865,0
20231102,160100,447600640,2865,2865,2865,2865,0
20231102,160000,447600640,2865,2865,2865,2865,0
20231102,155900,447600640,2865,2865,2865,2865,0
20231102,155800,447600640,2865,2865,2865,2865,0
20231102,155700,447600640,2865,2865,2865,2865,0
20231102,155600,447600640,2865,2865,2865,2865,0
20231102,155500,447600640,2865,2865,2865,2865,0
20231102,155400,447600640,2865,2865,2865,2865,0
20231102,155300,447600640,2865,2865,2865,2865,0
20231102,155200,447600640,2865,2865,2865,2865,0
20231102,155100,447600640,2865,2865,2865,2865,0
20231102,155000,447600640,2865,2865,2865,2865,0
20231102,154900,447600640,2865,2865,2865,2865,0
20231102,154800,447600640,2865,2865,2865,2865,0
20231102,154700,447600640,2865,2865,2865,2865,0
20231102,154600,447600640,2865,2865,2865,2865,0
20231102,154500,447600640,2865,2865,2865,2865,0
20231102,154400,447600640,2865,2865,2865,2865,0
20231102,154300,447600640,2865,2865,2865,2865,0
20231102,154200,447600640,2865,2865,2865,2865,0
20231102,154100,447600640,2865,2865,2865,2865,1116
20231102,154000,447600640,2865,2865,2865,2865,0
20231102,153900,447600640,2865,2865,2865,2865,0
20231102,153800,447600640,2865,2865,2865,2865,0
20231102,153700,447600640,2865,2865,2865,2865,0
20231102,153600,447600640,2865,2865,2865,2865,0
20231102,153500,447600640,2865,2865,2865,2865,0
20231102,153400,447600640,2865,2865,2865,2865,0
20231102,153300,447600640,2865,2865,2865,2865,0
20231102,153200,447600640,2865,2865,2865,2865,0
20231102,153100,447600640,2865,2865,2865,2865,0
20231102,153000,447600640,2865,2865,2865,2865,1116
20231102,152900,444403300,2870,2870,2870,2870,0
20231102,152800,444403300,2870,2870,2870,2870,0
20231102,152700,444403300,2870,2870,2870,2870,0
20231102,152600,444403300,2870,2870,2870,2870,0
20231102,152500,444403300,2870,2870,2870,2870,0
20231102,152400,444403300,2870,2870,2870,2870,0
20231102,152300,444403300,2870,2870,2870,2870,0
20231102,152200,444403300,2870,2870,2870,2870,0
20231102,152100,444403300,2870,2870,2870,2870,0
20231102,152000,444403300,2870,2870,2870,2870,0
20231102,151900,444403300,2870,2870,2870,2870,1153
20231102,151800,441094190,2870,2870,2870,2870,250
20231102,151700,440376690,2870,2870,2870,2870,0
20231102,151600,440376690,2870,2870,2875,2870,3110
20231102,151500,431448220,2870,2870,2870,2870,734
20231102,151400,429341640,2875,2875,2875,2875,0
20231102,151300,429341640,2875,2870,2875,2870,6222
20231102,151200,411484450,2875,2875,2875,2875,547
20231102,151100,409911825,2875,2875,2875,2875,241
20231102,151000,409218950,2875,2875,2875,2875,200
20231102,150900,408643950,2870,2875,2875,2870,904
20231102,150800,406044970,2875,2875,2875,2875,0
20231102,150700,406044970,2875,2875,2875,2875,357
20231102,150600,405018595,2875,2875,2880,2870,2470
20231102,150500,397915430,2875,2875,2875,2870,1624
20231102,150400,393247180,2875,2875,2875,2875,1144
20231102,150300,389958180,2875,2875,2875,2875,55
20231102,150200,389800055,2875,2875,2875,2875,0
20231102,150100,389800055,2875,2875,2875,2875,0
20231102,150000,389800055,2875,2875,2875,2875,0
20231102,145900,389800055,2875,2875,2875,2875,5
20231102,145800,389785680,2875,2875,2875,2875,400
20231102,145700,388635680,2875,2875,2875,2870,411
20231102,145600,387455860,2875,2875,2875,2875,0
20231102,145500,387455860,2875,2875,2875,2875,1883
20231102,145400,382042235,2875,2865,2875,2865,2717
20231102,145300,374245660,2860,2865,2865,2860,1709
20231102,145200,369350125,2870,2870,2870,2870,0
20231102,145100,369350125,2870,2870,2870,2870,120
20231102,145000,369005725,2870,2870,2870,2870,26
20231102,144900,368931105,2875,2875,2875,2875,6
20231102,144800,368913855,2875,2875,2875,2875,2
20231102,144700,368908105,2870,2870,2870,2870,0
20231102,144600,368908105,2870,2870,2870,2870,0
20231102,144500,368908105,2870,2870,2870,2870,0
20231102,144400,368908105,2870,2870,2870,2870,0
20231102,144300,368908105,2870,2870,2870,2870,0
20231102,144200,368908105,2870,2870,2870,2870,0
20231102,144100,368908105,2870,2870,2870,2870,404
20231102,144000,367748625,2870,2870,2870,2870,0
20231102,143900,367748625,2870,2870,2870,2870,100
20231102,143800,367461625,2875,2875,2875,2875,4
20231102,143700,367450125,2875,2875,2875,2875,0
20231102,143600,367450125,2875,2875,2875,2875,2
20231102,143500,367444375,2875,2875,2875,2875,0
20231102,143400,367444375,2875,2875,2875,2875,2
20231102,143300,367438625,2875,2875,2875,2875,0
20231102,143200,367438625,2875,2875,2875,2875,233
20231102,143100,366768750,2875,2875,2875,2875,651
20231102,143000,364897125,2875,2875,2875,2875,34
20231102,142900,364799375,2875,2875,2875,2875,0
20231102,142800,364799375,2875,2875,2875,2875,1000
20231102,142700,361924375,2875,2875,2875,2875,1
20231102,142600,361921500,2870,2870,2870,2870,0
20231102,142500,361921500,2870,2870,2870,2870,174
20231102,142400,361422120,2870,2870,2870,2870,0
20231102,142300,361422120,2870,2870,2870,2870,0
20231102,142200,361422120,2870,2870,2870,2870,149
20231102,142100,360994490,2870,2870,2870,2870,0
20231102,142000,360994490,2870,2870,2870,2870,0
20231102,141900,360994490,2870,2870,2870,2870,20
20231102,141800,360937090,2870,2870,2870,2870,0
20231102,141700,360937090,2870,2870,2870,2870,376
20231102,141600,359857970,2875,2875,2875,2875,0
20231102,141500,359857970,2875,2875,2875,2875,0
20231102,141400,359857970,2875,2875,2875,2875,1
20231102,141300,359855095,2875,2875,2875,2875,500
20231102,141200,358417595,2875,2875,2875,2875,0
20231102,141100,358417595,2875,2875,2875,2875,0
20231102,141000,358417595,2875,2875,2875,2875,0
20231102,140900,358417595,2875,2875,2875,2875,0
20231102,140800,358417595,2875,2875,2875,2875,1
20231102,140700,358414720,2880,2880,2880,2880,0
20231102,140600,358414720,2880,2880,2880,2880,0
20231102,140500,358414720,2880,2880,2880,2880,0
20231102,140400,358414720,2880,2880,2880,2880,0
20231102,140300,358414720,2880,2880,2880,2880,0
20231102,140200,358414720,2880,2880,2880,2880,0
20231102,140100,358414720,2880,2880,2880,2880,9
20231102,140000,358388800,2865,2865,2865,2865,30
20231102,135900,358302850,2865,2870,2870,2865,3075
20231102,135800,349492225,2870,2870,2870,2870,0
20231102,135700,349492225,2870,2870,2870,2870,20
20231102,135600,349434825,2880,2880,2880,2880,0
20231102,135500,349434825,2880,2880,2880,2880,0
20231102,135400,349434825,2880,2880,2880,2880,4
20231102,135300,349423305,2880,2880,2880,2880,0
20231102,135200,349423305,2880,2880,2880,2880,0
20231102,135100,349423305,2880,2880,2880,2880,0
20231102,135000,349423305,2880,2880,2880,2880,1
20231102,134900,349420425,2865,2870,2870,2865,54
20231102,134800,349265705,2885,2885,2885,2885,2
20231102,134700,349259935,2885,2885,2885,2885,1
20231102,134600,349257050,2880,2880,2880,2880,0
20231102,134500,349257050,2880,2880,2885,2880,4751
20231102,134400,335574165,2880,2880,2880,2880,0
20231102,134300,335574165,2880,2880,2880,2880,1
20231102,134200,335571285,2875,2865,2875,2865,4675
20231102,134100,322142015,2865,2865,2865,2865,0
20231102,134000,322142015,2865,2865,2865,2865,0
20231102,133900,322142015,2865,2865,2865,2865,0
20231102,133800,322142015,2865,2865,2865,2865,20
20231102,133700,322084715,2865,2865,2865,2865,0
20231102,133600,322084715,2865,2865,2865,2865,0
20231102,133500,322084715,2865,2865,2865,2865,0
20231102,133400,322084715,2865,2865,2865,2865,177
20231102,133300,321577610,2865,2865,2865,2865,0
20231102,133200,321577610,2865,2865,2865,2865,0
20231102,133100,321577610,2865,2865,2865,2865,1
20231102,133000,321574745,2875,2875,2875,2875,0
20231102,132900,321574745,2875,2875,2875,2875,99
20231102,132800,321290120,2865,2875,2875,2865,31
20231102,132700,321201295,2865,2865,2865,2865,0
20231102,132600,321201295,2865,2865,2865,2865,0
20231102,132500,321201295,2865,2870,2870,2865,500
20231102,132400,319768705,2870,2875,2875,2870,290
20231102,132300,318936400,2875,2875,2875,2875,0
20231102,132200,318936400,2875,2875,2875,2875,0
20231102,132100,318936400,2875,2875,2875,2875,0
20231102,132000,318936400,2875,2875,2875,2875,1
20231102,131900,318933525,2870,2870,2870,2870,0
20231102,131800,318933525,2870,2870,2870,2870,0
20231102,131700,318933525,2870,2870,2870,2870,0
20231102,131600,318933525,2870,2870,2870,2870,0
20231102,131500,318933525,2870,2870,2870,2870,266
20231102,131400,318170105,2870,2870,2870,2870,1300
20231102,131300,314439105,2870,2870,2870,2870,0
20231102,131200,314439105,2870,2870,2870,2870,34
20231102,131100,314341525,2870,2870,2870,2870,444
20231102,131000,313067245,2870,2870,2870,2870,0
20231102,130900,313067245,2870,2870,2870,2870,0
20231102,130800,313067245,2870,2870,2870,2870,0
20231102,130700,313067245,2870,2870,2870,2870,0
20231102,130600,313067245,2870,2870,2870,2870,1
20231102,130500,313064375,2870,2870,2870,2870,300
20231102,130400,312203375,2870,2870,2870,2870,728
20231102,130300,310114015,2870,2870,2870,2870,448
20231102,130200,308828255,2870,2870,2870,2870,0
20231102,130100,308828255,2870,2875,2875,2870,47
20231102,130000,308693135,2875,2870,2875,2870,196
20231102,125900,308130460,2875,2875,2875,2875,1
20231102,125800,308127585,2880,2870,2880,2870,41
20231102,125700,308009905,2870,2870,2870,2870,0
20231102,125600,308009905,2870,2870,2870,2870,0
20231102,125500,308009905,2870,2870,2870,2870,0
20231102,125400,308009905,2870,2870,2880,2870,311
20231102,125300,307114335,2870,2870,2870,2870,20
20231102,125200,307056935,2870,2870,2870,2870,12
20231102,125100,307022495,2870,2870,2870,2870,5
20231102,125000,307008145,2880,2880,2880,2880,1
20231102,124900,307005265,2870,2870,2870,2870,8
20231102,124800,306982305,2865,2880,2880,2865,25
20231102,124700,306910350,2875,2875,2875,2875,0
20231102,124600,306910350,2875,2870,2875,2865,2852
20231102,124500,298724170,2865,2865,2865,2865,0
20231102,124400,298724170,2865,2865,2865,2865,0
20231102,124300,298724170,2865,2865,2865,2865,0
20231102,124200,298724170,2865,2865,2865,2865,0
20231102,124100,298724170,2865,2865,2865,2865,0
20231102,124000,298724170,2865,2865,2865,2865,0
20231102,123900,298724170,2865,2865,2865,2865,0
20231102,123800,298724170,2865,2865,2865,2865,0
20231102,123700,298724170,2865,2865,2865,2865,0
20231102,123600,298724170,2865,2865,2865,2865,0
20231102,123500,298724170,2865,2865,2865,2865,1200
20231102,123400,295286170,2865,2865,2865,2865,0
20231102,123300,295286170,2865,2865,2865,2865,0
20231102,123200,295286170,2865,2865,2865,2865,0
20231102,123100,295286170,2865,2865,2865,2865,0
20231102,123000,295286170,2865,2875,2875,2865,11
20231102,122900,295254555,2865,2865,2865,2865,0
20231102,122800,295254555,2865,2865,2865,2865,14
20231102,122700,295214445,2865,2865,2865,2865,405
20231102,122600,294054120,2865,2865,2865,2865,0
20231102,122500,294054120,2865,2875,2875,2865,38
20231102,122400,293944970,2870,2870,2870,2870,13
20231102,122300,293907660,2865,2875,2875,2865,201
20231102,122200,293329795,2865,2865,2865,2865,7
20231102,122100,293309740,2865,2865,2865,2865,0
20231102,122000,293309740,2865,2865,2865,2865,0
20231102,121900,293309740,2865,2865,2865,2865,0
20231102,121800,293309740,2865,2865,2865,2865,1
20231102,121700,293306875,2875,2875,2875,2875,0
20231102,121600,293306875,2875,2875,2875,2875,5535
20231102,121500,277393750,2865,2865,2865,2865,162
20231102,121400,276929620,2860,2860,2860,2860,0
20231102,121300,276929620,2860,2860,2860,2860,0
20231102,121200,276929620,2860,2860,2860,2860,0
20231102,121100,276929620,2860,2860,2860,2860,700
20231102,121000,274927620,2870,2870,2870,2870,482
20231102,120900,273544280,2870,2860,2870,2860,6
20231102,120800,273527070,2860,2860,2860,2860,0
20231102,120700,273527070,2860,2860,2860,2860,0
20231102,120600,273527070,2860,2860,2860,2860,1
20231102,120500,273524210,2870,2870,2870,2870,0
20231102,120400,273524210,2870,2870,2870,2870,202
20231102,120300,272944470,2860,2860,2860,2860,0
20231102,120200,272944470,2860,2860,2870,2860,443
20231102,120100,271673960,2860,2860,2860,2860,0
20231102,120000,271673960,2860,2860,2860,2860,0
20231102,115900,271673960,2860,2860,2860,2860,0
20231102,115800,271673960,2860,2860,2860,2860,0
20231102,115700,271673960,2860,2860,2860,2860,0
20231102,115600,271673960,2860,2860,2860,2860,1
20231102,115500,271671100,2865,2865,2865,2865,138
20231102,115400,271275730,2860,2860,2860,2860,0
20231102,115300,271275730,2860,2860,2860,2860,1000
20231102,115200,268415730,2860,2860,2860,2860,0
20231102,115100,268415730,2860,2860,2860,2860,0
20231102,115000,268415730,2860,2860,2860,2860,0
20231102,114900,268415730,2860,2865,2865,2860,24
20231102,114800,268346975,2860,2860,2860,2860,0
20231102,114700,268346975,2860,2860,2860,2860,0
20231102,114600,268346975,2860,2860,2860,2860,0
20231102,114500,268346975,2860,2860,2870,2860,5
20231102,114400,268332645,2870,2870,2870,2870,3
20231102,114300,268324035,2860,2865,2865,2860,7
20231102,114200,268303985,2865,2865,2865,2865,0
20231102,114100,268303985,2865,2865,2865,2865,14
20231102,114000,268263875,2860,2860,2860,2860,0
20231102,113900,268263875,2860,2860,2860,2860,1
20231102,113800,268261015,2865,2865,2865,2865,848
20231102,113700,265831495,2865,2865,2865,2865,0
20231102,113600,265831495,2865,2865,2865,2865,0
20231102,113500,265831495,2865,2875,2875,2865,2
20231102,113400,265825755,2865,2865,2865,2865,1
20231102,113300,265822890,2860,2860,2860,2860,0
20231102,113200,265822890,2860,2875,2875,2860,2
20231102,113100,265817155,2860,2870,2870,2860,66
20231102,113000,265627745,2860,2860,2870,2860,14
20231102,112900,265587685,2865,2865,2865,2865,36
20231102,112800,265484545,2860,2870,2870,2860,11
20231102,112700,265452985,2860,2860,2860,2860,0
20231102,112600,265452985,2860,2860,2860,2860,0
20231102,112500,265452985,2860,2870,2870,2860,81
20231102,112400,265221315,2855,2860,2860,2855,4
20231102,112300,265209880,2870,2870,2875,2870,802
20231102,112200,262908025,2870,2865,2875,2865,1102
20231102,112100,259745280,2870,2860,2870,2860,352
20231102,112000,258738520,2875,2875,2875,2860,7
20231102,111900,258718425,2855,2855,2855,2855,0
20231102,111800,258718425,2855,2870,2875,2855,993
20231102,111700,255868535,2855,2855,2855,2855,0
20231102,111600,255868535,2855,2860,2865,2855,1451
20231102,111500,251718680,2860,2860,2860,2860,0
20231102,111400,251718680,2860,2860,2860,2860,80
20231102,111300,251489880,2860,2860,2860,2860,20
20231102,111200,251432680,2860,2870,2870,2860,701
20231102,111100,249420820,2860,2860,2860,2860,0
20231102,111000,249420820,2860,2860,2860,2860,0
20231102,110900,249420820,2860,2860,2860,2860,0
20231102,110800,249420820,2860,2860,2860,2860,0
20231102,110700,249420820,2860,2870,2870,2860,103
20231102,110600,249126220,2860,2870,2870,2860,3
20231102,110500,249117620,2860,2860,2870,2860,6
20231102,110400,249100430,2870,2860,2870,2860,132
20231102,110300,248722890,2860,2870,2870,2860,3
20231102,110200,248714290,2860,2860,2860,2860,1
20231102,110100,248711430,2870,2870,2870,2860,3
20231102,110000,248702830,2860,2860,2870,2860,108
20231102,105900,248393850,2860,2860,2860,2860,0
20231102,105800,248393850,2860,2870,2870,2860,89
20231102,105700,248139300,2855,2855,2855,2855,0
20231102,105600,248139300,2855,2860,2865,2855,1512
20231102,105500,243813980,2860,2860,2860,2860,0
20231102,105400,243813980,2860,2860,2860,2860,0
20231102,105300,243813980,2860,2860,2860,2860,1
20231102,105200,243811120,2865,2860,2865,2860,6
20231102,105100,243793940,2860,2860,2860,2860,36
20231102,105000,243690980,2860,2860,2860,2860,3500
20231102,104900,233680980,2870,2870,2870,2870,0
20231102,104800,233680980,2870,2860,2870,2860,697
20231102,104700,231687550,2870,2860,2870,2860,601
20231102,104600,229968680,2860,2860,2860,2860,0
20231102,104500,229968680,2860,2860,2860,2860,200
20231102,104400,229396680,2870,2870,2870,2870,0
20231102,104300,229396680,2870,2870,2870,2870,0
20231102,104200,229396680,2870,2860,2870,2860,3
20231102,104100,229388080,2870,2870,2870,2870,2
20231102,104000,229382340,2860,2860,2860,2860,0
20231102,103900,229382340,2860,2870,2870,2860,30
20231102,103800,229296440,2870,2870,2870,2870,20
20231102,103700,229239040,2870,2870,2870,2870,0
20231102,103600,229239040,2870,2865,2870,2865,2678
20231102,103500,221566520,2870,2870,2870,2870,3
20231102,103400,221557910,2860,2860,2860,2860,0
20231102,103300,221557910,2860,2865,2870,2860,506
20231102,103200,220108210,2870,2860,2870,2860,252
20231102,103100,219387470,2860,2860,2860,2860,0
20231102,103000,219387470,2860,2860,2860,2860,0
20231102,102900,219387470,2860,2860,2870,2860,254
20231102,102800,218661010,2860,2870,2870,2860,101
20231102,102700,218372140,2855,2865,2870,2855,4106
20231102,102600,206625465,2865,2865,2865,2865,0
20231102,102500,206625465,2865,2865,2865,2865,1000
20231102,102400,203760465,2865,2880,2880,2865,11
20231102,102300,203728800,2865,2865,2865,2865,0
20231102,102200,203728800,2865,2870,2870,2865,1144
20231102,102100,200450525,2870,2875,2880,2870,2930
20231102,102000,192025345,2865,2875,2875,2865,118
20231102,101900,191686105,2860,2860,2860,2860,0
20231102,101800,191686105,2860,2870,2870,2860,58
20231102,101700,191519655,2860,2860,2860,2860,0
20231102,101600,191519655,2860,2865,2875,2860,621
20231102,101500,189740400,2860,2860,2860,2860,30
20231102,101400,189654600,2860,2870,2870,2860,2
20231102,101300,189648870,2875,2865,2875,2860,106
20231102,101200,189345150,2860,2850,2870,2850,4623
20231102,101100,176097685,2860,2850,2860,2850,839
20231102,101000,173704005,2850,2850,2850,2850,0
20231102,100900,173704005,2850,2850,2850,2850,0
20231102,100800,173704005,2850,2855,2855,2850,310
20231102,100700,172820150,2855,2855,2855,2855,0
20231102,100600,172820150,2855,2855,2855,2855,100
20231102,100500,172534650,2855,2855,2855,2855,0
20231102,100400,172534650,2855,2855,2855,2855,100
20231102,100300,172249150,2855,2855,2855,2855,0
20231102,100200,172249150,2855,2855,2855,2855,0
20231102,100100,172249150,2855,2860,2860,2855,601
20231102,100000,170532795,2855,2855,2855,2855,0
20231102,095900,170532795,2855,2860,2860,2855,90
20231102,095800,170275400,2855,2855,2855,2855,1
20231102,095700,170272545,2860,2860,2860,2860,1
20231102,095600,170269685,2855,2855,2855,2855,1
20231102,095500,170266830,2860,2855,2860,2855,8
20231102,095400,170243955,2860,2855,2860,2855,204
20231102,095300,169661015,2855,2855,2855,2855,341
20231102,095200,168687460,2855,2860,2860,2855,351
20231102,095100,167683605,2860,2860,2860,2860,0
20231102,095000,167683605,2860,2860,2860,2860,281
20231102,094900,166879945,2860,2870,2870,2860,3
20231102,094800,166871345,2855,2870,2870,2855,6
20231102,094700,166854155,2855,2865,2870,2855,541
20231102,094600,165304190,2870,2865,2870,2855,514
20231102,094500,163831580,2855,2855,2860,2855,450
20231102,094400,162545590,2855,2860,2860,2855,2
20231102,094300,162539875,2855,2855,2855,2855,0
20231102,094200,162539875,2855,2855,2855,2855,71
20231102,094100,162337170,2855,2855,2855,2855,1
20231102,094000,162334315,2865,2855,2865,2855,101
20231102,093900,162045950,2855,2855,2855,2855,110
20231102,093800,161731900,2855,2865,2870,2855,1917
20231102,093700,156246590,2860,2870,2870,2860,871
20231102,093600,153747850,2870,2870,2870,2860,1894
20231102,093500,148317080,2870,2860,2870,2860,502
20231102,093400,146881350,2870,2865,2870,2860,38
20231102,093300,146772545,2865,2870,2870,2865,506
20231102,093200,145322820,2865,2870,2870,2865,2
20231102,093100,145317085,2865,2860,2875,2860,112
20231102,093000,144996250,2875,2870,2875,2860,2587
20231102,092900,137571560,2870,2865,2870,2865,1297
20231102,092800,133855650,2865,2865,2865,2865,0
20231102,092700,133855650,2865,2865,2865,2865,0
20231102,092600,133855650,2865,2865,2865,2865,1
20231102,092500,133852785,2860,2865,2865,2860,44
20231102,092400,133726935,2860,2860,2865,2860,206
20231102,092300,133137770,2865,2865,2865,2865,818
20231102,092200,130794200,2860,2860,2860,2860,331
20231102,092100,129847540,2865,2865,2865,2865,0
20231102,092000,129847540,2865,2865,2865,2865,0
20231102,091900,129847540,2865,2865,2865,2865,0
20231102,091800,129847540,2865,2860,2865,2860,1520
20231102,091700,125497960,2865,2865,2865,2865,0
20231102,091600,125497960,2865,2860,2865,2860,675
20231102,091500,123564090,2865,2865,2865,2855,3889
20231102,091400,112448460,2865,2865,2865,2865,45
20231102,091300,112319535,2865,2865,2865,2865,34
20231102,091200,112222125,2865,2870,2870,2860,375
20231102,091100,111146510,2870,2870,2870,2870,0
20231102,091000,111146510,2870,2860,2870,2860,891
20231102,090900,108589895,2870,2860,2870,2855,14841
20231102,090800,66097960,2860,2855,2860,2855,4607
20231102,090700,52941940,2855,2845,2855,2835,941
20231102,090600,50270890,2855,2850,2855,2840,1406
20231102,090500,46272405,2845,2850,2850,2845,2064
20231102,090400,40394705,2865,2875,2875,2850,808
20231102,090300,38084235,2860,2870,2870,2850,1113
20231102,090200,34905430,2850,2855,2880,2850,1710
20231102,090100,30003425,2855,2825,2860,2825,5919
20231102,090000,13161640,2840,2820,2840,2820,4665