KissMeData/080420/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195100,36845330,2605,2605,2605,2605,1290
20231102,195000,36845330,2605,2605,2605,2605,0
20231102,194900,36845330,2605,2605,2605,2605,0
20231102,194800,36845330,2605,2605,2605,2605,0
20231102,194700,36845330,2605,2605,2605,2605,0
20231102,194600,36845330,2605,2605,2605,2605,0
20231102,194500,36845330,2605,2605,2605,2605,0
20231102,194400,36845330,2605,2605,2605,2605,0
20231102,194300,36845330,2605,2605,2605,2605,0
20231102,194200,36845330,2605,2605,2605,2605,0
20231102,194100,36845330,2605,2605,2605,2605,0
20231102,194000,36845330,2605,2605,2605,2605,0
20231102,193900,36845330,2605,2605,2605,2605,0
20231102,193800,36845330,2605,2605,2605,2605,0
20231102,193700,36845330,2605,2605,2605,2605,0
20231102,193600,36845330,2605,2605,2605,2605,0
20231102,193500,36845330,2605,2605,2605,2605,0
20231102,193400,36845330,2605,2605,2605,2605,0
20231102,193300,36845330,2605,2605,2605,2605,0
20231102,193200,36845330,2605,2605,2605,2605,0
20231102,193100,36845330,2605,2605,2605,2605,0
20231102,193000,36845330,2605,2605,2605,2605,0
20231102,192900,36845330,2605,2605,2605,2605,0
20231102,192800,36845330,2605,2605,2605,2605,0
20231102,192700,36845330,2605,2605,2605,2605,0
20231102,192600,36845330,2605,2605,2605,2605,0
20231102,192500,36845330,2605,2605,2605,2605,0
20231102,192400,36845330,2605,2605,2605,2605,0
20231102,192300,36845330,2605,2605,2605,2605,0
20231102,192200,36845330,2605,2605,2605,2605,0
20231102,192100,36845330,2605,2605,2605,2605,1290
20231102,192000,36845330,2605,2605,2605,2605,0
20231102,191900,36845330,2605,2605,2605,2605,0
20231102,191800,36845330,2605,2605,2605,2605,0
20231102,191700,36845330,2605,2605,2605,2605,0
20231102,191600,36845330,2605,2605,2605,2605,0
20231102,191500,36845330,2605,2605,2605,2605,0
20231102,191400,36845330,2605,2605,2605,2605,0
20231102,191300,36845330,2605,2605,2605,2605,0
20231102,191200,36845330,2605,2605,2605,2605,0
20231102,191100,36845330,2605,2605,2605,2605,0
20231102,191000,36845330,2605,2605,2605,2605,0
20231102,190900,36845330,2605,2605,2605,2605,0
20231102,190800,36845330,2605,2605,2605,2605,0
20231102,190700,36845330,2605,2605,2605,2605,0
20231102,190600,36845330,2605,2605,2605,2605,0
20231102,190500,36845330,2605,2605,2605,2605,0
20231102,190400,36845330,2605,2605,2605,2605,0
20231102,190300,36845330,2605,2605,2605,2605,0
20231102,190200,36845330,2605,2605,2605,2605,0
20231102,190100,36845330,2605,2605,2605,2605,0
20231102,190000,36845330,2605,2605,2605,2605,0
20231102,185900,36845330,2605,2605,2605,2605,0
20231102,185800,36845330,2605,2605,2605,2605,0
20231102,185700,36845330,2605,2605,2605,2605,0
20231102,185600,36845330,2605,2605,2605,2605,0
20231102,185500,36845330,2605,2605,2605,2605,0
20231102,185400,36845330,2605,2605,2605,2605,0
20231102,185300,36845330,2605,2605,2605,2605,0
20231102,185200,36845330,2605,2605,2605,2605,0
20231102,185100,36845330,2605,2605,2605,2605,1290
20231102,185000,36845330,2605,2605,2605,2605,0
20231102,184900,36845330,2605,2605,2605,2605,0
20231102,184800,36845330,2605,2605,2605,2605,0
20231102,184700,36845330,2605,2605,2605,2605,0
20231102,184600,36845330,2605,2605,2605,2605,0
20231102,184500,36845330,2605,2605,2605,2605,0
20231102,184400,36845330,2605,2605,2605,2605,0
20231102,184300,36845330,2605,2605,2605,2605,0
20231102,184200,36845330,2605,2605,2605,2605,0
20231102,184100,36845330,2605,2605,2605,2605,0
20231102,184000,36845330,2605,2605,2605,2605,0
20231102,183900,36845330,2605,2605,2605,2605,0
20231102,183800,36845330,2605,2605,2605,2605,0
20231102,183700,36845330,2605,2605,2605,2605,0
20231102,183600,36845330,2605,2605,2605,2605,0
20231102,183500,36845330,2605,2605,2605,2605,0
20231102,183400,36845330,2605,2605,2605,2605,0
20231102,183300,36845330,2605,2605,2605,2605,0
20231102,183200,36845330,2605,2605,2605,2605,0
20231102,183100,36845330,2605,2605,2605,2605,0
20231102,183000,36845330,2605,2605,2605,2605,0
20231102,182900,36845330,2605,2605,2605,2605,0
20231102,182800,36845330,2605,2605,2605,2605,0
20231102,182700,36845330,2605,2605,2605,2605,0
20231102,182600,36845330,2605,2605,2605,2605,0
20231102,182500,36845330,2605,2605,2605,2605,0
20231102,182400,36845330,2605,2605,2605,2605,0
20231102,182300,36845330,2605,2605,2605,2605,0
20231102,182200,36845330,2605,2605,2605,2605,0
20231102,182100,36845330,2605,2605,2605,2605,1290
20231102,182000,36845330,2605,2605,2605,2605,0
20231102,181900,36845330,2605,2605,2605,2605,0
20231102,181800,36845330,2605,2605,2605,2605,0
20231102,181700,36845330,2605,2605,2605,2605,0
20231102,181600,36845330,2605,2605,2605,2605,0
20231102,181500,36845330,2605,2605,2605,2605,0
20231102,181400,36845330,2605,2605,2605,2605,0
20231102,181300,36845330,2605,2605,2605,2605,0
20231102,181200,36845330,2605,2605,2605,2605,0
20231102,181100,36845330,2605,2605,2605,2605,0
20231102,181000,36845330,2605,2605,2605,2605,0
20231102,180900,36845330,2605,2605,2605,2605,0
20231102,180800,36845330,2605,2605,2605,2605,0
20231102,180700,36845330,2605,2605,2605,2605,0
20231102,180600,36845330,2605,2605,2605,2605,0
20231102,180500,36845330,2605,2605,2605,2605,0
20231102,180400,36845330,2605,2605,2605,2605,0
20231102,180300,36845330,2605,2605,2605,2605,0
20231102,180200,36845330,2605,2605,2605,2605,0
20231102,180100,36845330,2605,2605,2605,2605,0
20231102,180000,36845330,2605,2605,2605,2605,0
20231102,175900,36845330,2605,2605,2605,2605,0
20231102,175800,36845330,2605,2605,2605,2605,0
20231102,175700,36845330,2605,2605,2605,2605,0
20231102,175600,36845330,2605,2605,2605,2605,0
20231102,175500,36845330,2605,2605,2605,2605,0
20231102,175400,36845330,2605,2605,2605,2605,0
20231102,175300,36845330,2605,2605,2605,2605,0
20231102,175200,36845330,2605,2605,2605,2605,0
20231102,175100,36845330,2605,2605,2605,2605,1290
20231102,175000,36845330,2605,2605,2605,2605,0
20231102,174900,36845330,2605,2605,2605,2605,0
20231102,174800,36845330,2605,2605,2605,2605,0
20231102,174700,36845330,2605,2605,2605,2605,0
20231102,174600,36845330,2605,2605,2605,2605,0
20231102,174500,36845330,2605,2605,2605,2605,0
20231102,174400,36845330,2605,2605,2605,2605,0
20231102,174300,36845330,2605,2605,2605,2605,0
20231102,174200,36845330,2605,2605,2605,2605,0
20231102,174100,36845330,2605,2605,2605,2605,0
20231102,174000,36845330,2605,2605,2605,2605,0
20231102,173900,36845330,2605,2605,2605,2605,0
20231102,173800,36845330,2605,2605,2605,2605,0
20231102,173700,36845330,2605,2605,2605,2605,0
20231102,173600,36845330,2605,2605,2605,2605,0
20231102,173500,36845330,2605,2605,2605,2605,0
20231102,173400,36845330,2605,2605,2605,2605,0
20231102,173300,36845330,2605,2605,2605,2605,0
20231102,173200,36845330,2605,2605,2605,2605,0
20231102,173100,36845330,2605,2605,2605,2605,0
20231102,173000,36845330,2605,2605,2605,2605,0
20231102,172900,36845330,2605,2605,2605,2605,0
20231102,172800,36845330,2605,2605,2605,2605,0
20231102,172700,36845330,2605,2605,2605,2605,0
20231102,172600,36845330,2605,2605,2605,2605,0
20231102,172500,36845330,2605,2605,2605,2605,0
20231102,172400,36845330,2605,2605,2605,2605,0
20231102,172300,36845330,2605,2605,2605,2605,0
20231102,172200,36845330,2605,2605,2605,2605,0
20231102,172100,36845330,2605,2605,2605,2605,1290
20231102,172000,36845330,2605,2605,2605,2605,0
20231102,171900,36845330,2605,2605,2605,2605,0
20231102,171800,36845330,2605,2605,2605,2605,0
20231102,171700,36845330,2605,2605,2605,2605,0
20231102,171600,36845330,2605,2605,2605,2605,0
20231102,171500,36845330,2605,2605,2605,2605,0
20231102,171400,36845330,2605,2605,2605,2605,0
20231102,171300,36845330,2605,2605,2605,2605,0
20231102,171200,36845330,2605,2605,2605,2605,0
20231102,171100,36845330,2605,2605,2605,2605,0
20231102,171000,36845330,2605,2605,2605,2605,0
20231102,170900,36845330,2605,2605,2605,2605,0
20231102,170800,36845330,2605,2605,2605,2605,0
20231102,170700,36845330,2605,2605,2605,2605,0
20231102,170600,36845330,2605,2605,2605,2605,0
20231102,170500,36845330,2605,2605,2605,2605,0
20231102,170400,36845330,2605,2605,2605,2605,0
20231102,170300,36845330,2605,2605,2605,2605,0
20231102,170200,36845330,2605,2605,2605,2605,0
20231102,170100,36845330,2605,2605,2605,2605,0
20231102,170000,36845330,2605,2605,2605,2605,0
20231102,165900,36845330,2605,2605,2605,2605,0
20231102,165800,36845330,2605,2605,2605,2605,0
20231102,165700,36845330,2605,2605,2605,2605,0
20231102,165600,36845330,2605,2605,2605,2605,0
20231102,165500,36845330,2605,2605,2605,2605,0
20231102,165400,36845330,2605,2605,2605,2605,0
20231102,165300,36845330,2605,2605,2605,2605,0
20231102,165200,36845330,2605,2605,2605,2605,0
20231102,165100,36845330,2605,2605,2605,2605,1290
20231102,165000,36845330,2605,2605,2605,2605,0
20231102,164900,36845330,2605,2605,2605,2605,0
20231102,164800,36845330,2605,2605,2605,2605,0
20231102,164700,36845330,2605,2605,2605,2605,0
20231102,164600,36845330,2605,2605,2605,2605,0
20231102,164500,36845330,2605,2605,2605,2605,0
20231102,164400,36845330,2605,2605,2605,2605,0
20231102,164300,36845330,2605,2605,2605,2605,0
20231102,164200,36845330,2605,2605,2605,2605,0
20231102,164100,36845330,2605,2605,2605,2605,0
20231102,164000,36845330,2605,2605,2605,2605,0
20231102,163900,36845330,2605,2605,2605,2605,0
20231102,163800,36845330,2605,2605,2605,2605,0
20231102,163700,36845330,2605,2605,2605,2605,0
20231102,163600,36845330,2605,2605,2605,2605,0
20231102,163500,36845330,2605,2605,2605,2605,0
20231102,163400,36845330,2605,2605,2605,2605,0
20231102,163300,36845330,2605,2605,2605,2605,0
20231102,163200,36845330,2605,2605,2605,2605,0
20231102,163100,36845330,2605,2605,2605,2605,0
20231102,163000,36845330,2605,2605,2605,2605,0
20231102,162900,36845330,2605,2605,2605,2605,0
20231102,162800,36845330,2605,2605,2605,2605,0
20231102,162700,36845330,2605,2605,2605,2605,0
20231102,162600,36845330,2605,2605,2605,2605,0
20231102,162500,36845330,2605,2605,2605,2605,0
20231102,162400,36845330,2605,2605,2605,2605,0
20231102,162300,36845330,2605,2605,2605,2605,0
20231102,162200,36845330,2605,2605,2605,2605,0
20231102,162100,36845330,2605,2605,2605,2605,1290
20231102,162000,36845330,2605,2605,2605,2605,0
20231102,161900,36845330,2605,2605,2605,2605,0
20231102,161800,36845330,2605,2605,2605,2605,0
20231102,161700,36845330,2605,2605,2605,2605,0
20231102,161600,36845330,2605,2605,2605,2605,0
20231102,161500,36845330,2605,2605,2605,2605,0
20231102,161400,36845330,2605,2605,2605,2605,0
20231102,161300,36845330,2605,2605,2605,2605,0
20231102,161200,36845330,2605,2605,2605,2605,0
20231102,161100,36845330,2605,2605,2605,2605,0
20231102,161000,36845330,2605,2605,2605,2605,0
20231102,160900,36845330,2605,2605,2605,2605,0
20231102,160800,36845330,2605,2605,2605,2605,0
20231102,160700,36845330,2605,2605,2605,2605,0
20231102,160600,36845330,2605,2605,2605,2605,0
20231102,160500,36845330,2605,2605,2605,2605,0
20231102,160400,36845330,2605,2605,2605,2605,0
20231102,160300,36845330,2605,2605,2605,2605,0
20231102,160200,36845330,2605,2605,2605,2605,0
20231102,160100,36845330,2605,2605,2605,2605,0
20231102,160000,36845330,2605,2605,2605,2605,0
20231102,155900,36845330,2605,2605,2605,2605,0
20231102,155800,36845330,2605,2605,2605,2605,0
20231102,155700,36845330,2605,2605,2605,2605,0
20231102,155600,36845330,2605,2605,2605,2605,0
20231102,155500,36845330,2605,2605,2605,2605,0
20231102,155400,36845330,2605,2605,2605,2605,0
20231102,155300,36845330,2605,2605,2605,2605,0
20231102,155200,36845330,2605,2605,2605,2605,0
20231102,155100,36845330,2605,2605,2605,2605,1290
20231102,155000,36845330,2605,2605,2605,2605,0
20231102,154900,36845330,2605,2605,2605,2605,0
20231102,154800,36845330,2605,2605,2605,2605,0
20231102,154700,36845330,2605,2605,2605,2605,0
20231102,154600,36845330,2605,2605,2605,2605,0
20231102,154500,36845330,2605,2605,2605,2605,0
20231102,154400,36845330,2605,2605,2605,2605,0
20231102,154300,36845330,2605,2605,2605,2605,0
20231102,154200,36845330,2605,2605,2605,2605,0
20231102,154100,36845330,2605,2605,2605,2605,0
20231102,154000,36845330,2605,2605,2605,2605,0
20231102,153900,36845330,2605,2605,2605,2605,0
20231102,153800,36845330,2605,2605,2605,2605,0
20231102,153700,36845330,2605,2605,2605,2605,0
20231102,153600,36845330,2605,2605,2605,2605,0
20231102,153500,36845330,2605,2605,2605,2605,0
20231102,153400,36845330,2605,2605,2605,2605,0
20231102,153300,36845330,2605,2605,2605,2605,0
20231102,153200,36845330,2605,2605,2605,2605,0
20231102,153100,36845330,2605,2605,2605,2605,0
20231102,153000,36845330,2605,2605,2605,2605,1290
20231102,152900,33484880,2595,2595,2595,2595,0
20231102,152800,33484880,2595,2595,2595,2595,0
20231102,152700,33484880,2595,2595,2595,2595,0
20231102,152600,33484880,2595,2595,2595,2595,0
20231102,152500,33484880,2595,2595,2595,2595,0
20231102,152400,33484880,2595,2595,2595,2595,0
20231102,152300,33484880,2595,2595,2595,2595,0
20231102,152200,33484880,2595,2595,2595,2595,0
20231102,152100,33484880,2595,2595,2595,2595,0
20231102,152000,33484880,2595,2595,2595,2595,0
20231102,151900,33484880,2595,2595,2595,2595,280
20231102,151800,32758280,2595,2595,2595,2595,0
20231102,151700,32758280,2595,2595,2595,2595,0
20231102,151600,32758280,2595,2585,2595,2585,4
20231102,151500,32747930,2595,2595,2595,2595,0
20231102,151400,32747930,2595,2595,2595,2595,0
20231102,151300,32747930,2595,2595,2595,2595,0
20231102,151200,32747930,2595,2595,2595,2595,0
20231102,151100,32747930,2595,2595,2595,2595,0
20231102,151000,32747930,2595,2595,2595,2595,0
20231102,150900,32747930,2595,2595,2595,2595,1
20231102,150800,32745335,2595,2595,2595,2595,0
20231102,150700,32745335,2595,2590,2595,2590,2
20231102,150600,32740150,2595,2575,2595,2575,405
20231102,150500,31689495,2595,2575,2595,2575,19
20231102,150400,31640550,2595,2595,2595,2595,0
20231102,150300,31640550,2595,2595,2595,2595,0
20231102,150200,31640550,2595,2595,2595,2595,0
20231102,150100,31640550,2595,2575,2595,2575,4
20231102,150000,31630230,2595,2595,2595,2595,0
20231102,145900,31630230,2595,2595,2595,2595,0
20231102,145800,31630230,2595,2595,2595,2595,0
20231102,145700,31630230,2595,2580,2595,2575,4
20231102,145600,31619900,2595,2595,2595,2595,0
20231102,145500,31619900,2595,2595,2595,2595,0
20231102,145400,31619900,2595,2595,2595,2595,0
20231102,145300,31619900,2595,2595,2595,2595,0
20231102,145200,31619900,2595,2595,2595,2595,0
20231102,145100,31619900,2595,2595,2595,2595,0
20231102,145000,31619900,2595,2595,2595,2595,0
20231102,144900,31619900,2595,2595,2595,2595,0
20231102,144800,31619900,2595,2595,2595,2595,0
20231102,144700,31619900,2595,2595,2595,2595,0
20231102,144600,31619900,2595,2595,2595,2595,0
20231102,144500,31619900,2595,2595,2595,2595,0
20231102,144400,31619900,2595,2595,2595,2595,400
20231102,144300,30581900,2595,2595,2595,2595,0
20231102,144200,30581900,2595,2595,2595,2595,0
20231102,144100,30581900,2595,2595,2595,2595,0
20231102,144000,30581900,2595,2595,2595,2595,0
20231102,143900,30581900,2595,2595,2595,2595,0
20231102,143800,30581900,2595,2595,2595,2595,0
20231102,143700,30581900,2595,2595,2595,2595,0
20231102,143600,30581900,2595,2595,2595,2595,0
20231102,143500,30581900,2595,2595,2595,2595,0
20231102,143400,30581900,2595,2595,2595,2595,0
20231102,143300,30581900,2595,2595,2595,2595,0
20231102,143200,30581900,2595,2590,2595,2590,3
20231102,143100,30574125,2570,2570,2570,2570,50
20231102,143000,30445625,2600,2600,2600,2600,0
20231102,142900,30445625,2600,2600,2600,2600,0
20231102,142800,30445625,2600,2600,2600,2600,0
20231102,142700,30445625,2600,2600,2600,2600,0
20231102,142600,30445625,2600,2590,2600,2580,4
20231102,142500,30435270,2600,2600,2600,2600,1
20231102,142400,30432670,2580,2595,2595,2580,3
20231102,142300,30424915,2600,2600,2600,2600,1
20231102,142200,30422315,2595,2580,2595,2580,2
20231102,142100,30417140,2570,2575,2575,2570,2
20231102,142000,30411995,2580,2580,2580,2580,1
20231102,141900,30409415,2605,2605,2605,2605,0
20231102,141800,30409415,2605,2605,2605,2605,0
20231102,141700,30409415,2605,2605,2605,2605,0
20231102,141600,30409415,2605,2605,2605,2605,0
20231102,141500,30409415,2605,2605,2605,2605,0
20231102,141400,30409415,2605,2605,2605,2605,0
20231102,141300,30409415,2605,2595,2605,2595,302
20231102,141200,29625710,2595,2595,2595,2595,0
20231102,141100,29625710,2595,2570,2595,2565,445
20231102,141000,28483960,2575,2575,2575,2575,5
20231102,140900,28471085,2580,2580,2580,2580,0
20231102,140800,28471085,2580,2580,2580,2580,0
20231102,140700,28471085,2580,2580,2580,2580,0
20231102,140600,28471085,2580,2585,2585,2580,46
20231102,140500,28352230,2610,2610,2610,2610,0
20231102,140400,28352230,2610,2610,2610,2610,0
20231102,140300,28352230,2610,2610,2610,2610,0
20231102,140200,28352230,2610,2610,2610,2610,0
20231102,140100,28352230,2610,2610,2610,2610,0
20231102,140000,28352230,2610,2610,2610,2610,0
20231102,135900,28352230,2610,2610,2610,2610,0
20231102,135800,28352230,2610,2610,2610,2610,0
20231102,135700,28352230,2610,2610,2610,2610,0
20231102,135600,28352230,2610,2610,2610,2610,0
20231102,135500,28352230,2610,2610,2610,2610,0
20231102,135400,28352230,2610,2610,2610,2610,0
20231102,135300,28352230,2610,2610,2610,2610,0
20231102,135200,28352230,2610,2610,2610,2610,0
20231102,135100,28352230,2610,2610,2610,2610,0
20231102,135000,28352230,2610,2610,2610,2610,0
20231102,134900,28352230,2610,2610,2610,2610,0
20231102,134800,28352230,2610,2600,2610,2600,4
20231102,134700,28341810,2575,2575,2575,2575,0
20231102,134600,28341810,2575,2580,2580,2575,3
20231102,134500,28334075,2610,2610,2610,2610,0
20231102,134400,28334075,2610,2610,2610,2610,0
20231102,134300,28334075,2610,2610,2610,2610,0
20231102,134200,28334075,2610,2610,2610,2610,0
20231102,134100,28334075,2610,2610,2610,2610,0
20231102,134000,28334075,2610,2610,2610,2610,0
20231102,133900,28334075,2610,2610,2610,2610,0
20231102,133800,28334075,2610,2610,2610,2610,0
20231102,133700,28334075,2610,2610,2610,2610,0
20231102,133600,28334075,2610,2610,2610,2610,0
20231102,133500,28334075,2610,2610,2610,2610,0
20231102,133400,28334075,2610,2610,2610,2610,0
20231102,133300,28334075,2610,2610,2610,2610,0
20231102,133200,28334075,2610,2605,2610,2605,2
20231102,133100,28328860,2610,2610,2610,2610,1
20231102,133000,28326250,2605,2605,2610,2605,16
20231102,132900,28284565,2580,2600,2605,2570,1006
20231102,132800,25695210,2610,2610,2610,2610,0
20231102,132700,25695210,2610,2610,2610,2610,0
20231102,132600,25695210,2610,2610,2610,2610,0
20231102,132500,25695210,2610,2610,2610,2610,0
20231102,132400,25695210,2610,2610,2610,2610,0
20231102,132300,25695210,2610,2610,2610,2610,0
20231102,132200,25695210,2610,2610,2610,2610,0
20231102,132100,25695210,2610,2610,2610,2585,4
20231102,132000,25684800,2605,2605,2610,2585,22
20231102,131900,25627595,2585,2580,2610,2580,209
20231102,131800,25083290,2605,2590,2605,2580,10
20231102,131700,25057350,2595,2595,2595,2595,1
20231102,131600,25054755,2605,2600,2605,2585,14
20231102,131500,25018500,2605,2605,2605,2605,0
20231102,131400,25018500,2605,2605,2605,2605,0
20231102,131300,25018500,2605,2605,2605,2605,0
20231102,131200,25018500,2605,2595,2605,2595,13
20231102,131100,24984740,2595,2595,2595,2595,0
20231102,131000,24984740,2595,2595,2595,2595,0
20231102,130900,24984740,2595,2580,2595,2580,4
20231102,130800,24974405,2605,2605,2605,2605,0
20231102,130700,24974405,2605,2605,2605,2605,0
20231102,130600,24974405,2605,2605,2605,2605,0
20231102,130500,24974405,2605,2605,2605,2605,0
20231102,130400,24974405,2605,2605,2605,2605,0
20231102,130300,24974405,2605,2605,2605,2605,0
20231102,130200,24974405,2605,2605,2605,2605,0
20231102,130100,24974405,2605,2605,2605,2605,0
20231102,130000,24974405,2605,2605,2605,2605,0
20231102,125900,24974405,2605,2605,2605,2605,0
20231102,125800,24974405,2605,2605,2605,2605,1
20231102,125700,24971800,2580,2580,2580,2580,0
20231102,125600,24971800,2580,2580,2580,2580,0
20231102,125500,24971800,2580,2580,2580,2580,0
20231102,125400,24971800,2580,2580,2580,2580,0
20231102,125300,24971800,2580,2600,2600,2580,215
20231102,125200,24416560,2605,2605,2605,2605,5
20231102,125100,24403535,2605,2605,2605,2605,0
20231102,125000,24403535,2605,2605,2605,2605,0
20231102,124900,24403535,2605,2605,2605,2605,0
20231102,124800,24403535,2605,2605,2605,2605,0
20231102,124700,24403535,2605,2605,2605,2605,0
20231102,124600,24403535,2605,2605,2605,2605,0
20231102,124500,24403535,2605,2600,2605,2600,4
20231102,124400,24393130,2585,2585,2585,2585,0
20231102,124300,24393130,2585,2585,2585,2585,0
20231102,124200,24393130,2585,2585,2585,2585,0
20231102,124100,24393130,2585,2585,2585,2585,0
20231102,124000,24393130,2585,2585,2585,2585,0
20231102,123900,24393130,2585,2585,2585,2585,0
20231102,123800,24393130,2585,2585,2585,2585,1
20231102,123700,24390545,2585,2585,2585,2585,0
20231102,123600,24390545,2585,2585,2585,2585,0
20231102,123500,24390545,2585,2585,2585,2585,0
20231102,123400,24390545,2585,2585,2585,2585,1
20231102,123300,24387960,2600,2600,2600,2600,1
20231102,123200,24385360,2600,2600,2600,2600,1
20231102,123100,24382760,2585,2585,2585,2585,0
20231102,123000,24382760,2585,2585,2585,2585,1
20231102,122900,24380175,2585,2585,2585,2585,0
20231102,122800,24380175,2585,2590,2590,2585,2
20231102,122700,24375000,2595,2595,2595,2595,1
20231102,122600,24372405,2605,2605,2605,2605,0
20231102,122500,24372405,2605,2605,2605,2605,0
20231102,122400,24372405,2605,2605,2605,2605,1
20231102,122300,24369800,2610,2610,2610,2610,0
20231102,122200,24369800,2610,2610,2610,2610,0
20231102,122100,24369800,2610,2610,2610,2610,0
20231102,122000,24369800,2610,2610,2610,2610,0
20231102,121900,24369800,2610,2610,2610,2610,0
20231102,121800,24369800,2610,2610,2610,2610,0
20231102,121700,24369800,2610,2610,2610,2610,0
20231102,121600,24369800,2610,2610,2610,2610,0
20231102,121500,24369800,2610,2610,2610,2610,0
20231102,121400,24369800,2610,2610,2610,2610,0
20231102,121300,24369800,2610,2610,2610,2610,0
20231102,121200,24369800,2610,2610,2610,2610,0
20231102,121100,24369800,2610,2610,2610,2610,0
20231102,121000,24369800,2610,2610,2610,2610,0
20231102,120900,24369800,2610,2610,2610,2610,0
20231102,120800,24369800,2610,2610,2610,2610,0
20231102,120700,24369800,2610,2610,2610,2610,0
20231102,120600,24369800,2610,2610,2610,2610,0
20231102,120500,24369800,2610,2610,2610,2610,0
20231102,120400,24369800,2610,2610,2610,2610,0
20231102,120300,24369800,2610,2610,2610,2610,0
20231102,120200,24369800,2610,2610,2610,2610,0
20231102,120100,24369800,2610,2610,2610,2610,20
20231102,120000,24317600,2610,2610,2610,2610,0
20231102,115900,24317600,2610,2610,2610,2610,0
20231102,115800,24317600,2610,2610,2610,2610,0
20231102,115700,24317600,2610,2610,2610,2610,0
20231102,115600,24317600,2610,2610,2610,2610,0
20231102,115500,24317600,2610,2610,2610,2610,0
20231102,115400,24317600,2610,2610,2610,2610,0
20231102,115300,24317600,2610,2610,2610,2610,0
20231102,115200,24317600,2610,2610,2610,2610,0
20231102,115100,24317600,2610,2610,2610,2610,0
20231102,115000,24317600,2610,2610,2610,2610,0
20231102,114900,24317600,2610,2610,2610,2610,0
20231102,114800,24317600,2610,2610,2610,2610,0
20231102,114700,24317600,2610,2610,2610,2610,0
20231102,114600,24317600,2610,2610,2610,2610,0
20231102,114500,24317600,2610,2605,2610,2605,2
20231102,114400,24312385,2610,2610,2610,2610,0
20231102,114300,24312385,2610,2600,2610,2600,193
20231102,114200,23810570,2600,2600,2600,2600,20
20231102,114100,23758570,2600,2600,2600,2600,403
20231102,114000,22710770,2600,2600,2600,2600,0
20231102,113900,22710770,2600,2600,2600,2600,0
20231102,113800,22710770,2600,2600,2600,2600,0
20231102,113700,22710770,2600,2600,2600,2600,0
20231102,113600,22710770,2600,2600,2600,2600,0
20231102,113500,22710770,2600,2600,2600,2600,0
20231102,113400,22710770,2600,2600,2600,2600,0
20231102,113300,22710770,2600,2600,2600,2600,0
20231102,113200,22710770,2600,2600,2600,2600,0
20231102,113100,22710770,2600,2600,2600,2600,0
20231102,113000,22710770,2600,2600,2600,2600,0
20231102,112900,22710770,2600,2600,2600,2600,0
20231102,112800,22710770,2600,2600,2600,2600,0
20231102,112700,22710770,2600,2600,2600,2600,0
20231102,112600,22710770,2600,2600,2600,2600,0
20231102,112500,22710770,2600,2595,2600,2595,10
20231102,112400,22684815,2595,2595,2595,2595,0
20231102,112300,22684815,2595,2595,2595,2595,1
20231102,112200,22682220,2600,2600,2600,2600,0
20231102,112100,22682220,2600,2600,2600,2600,0
20231102,112000,22682220,2600,2600,2600,2600,0
20231102,111900,22682220,2600,2600,2600,2600,0
20231102,111800,22682220,2600,2600,2600,2600,0
20231102,111700,22682220,2600,2580,2600,2580,5
20231102,111600,22669280,2600,2585,2600,2585,5
20231102,111500,22656340,2600,2600,2600,2600,0
20231102,111400,22656340,2600,2600,2600,2600,0
20231102,111300,22656340,2600,2600,2600,2600,0
20231102,111200,22656340,2600,2600,2600,2600,0
20231102,111100,22656340,2600,2595,2600,2585,11
20231102,111000,22627845,2600,2600,2600,2600,0
20231102,110900,22627845,2600,2600,2600,2600,0
20231102,110800,22627845,2600,2600,2600,2600,0
20231102,110700,22627845,2600,2600,2600,2600,0
20231102,110600,22627845,2600,2600,2600,2600,0
20231102,110500,22627845,2600,2600,2600,2600,0
20231102,110400,22627845,2600,2600,2600,2600,0
20231102,110300,22627845,2600,2600,2600,2600,0
20231102,110200,22627845,2600,2600,2600,2600,0
20231102,110100,22627845,2600,2600,2600,2600,0
20231102,110000,22627845,2600,2600,2600,2600,0
20231102,105900,22627845,2600,2600,2600,2600,0
20231102,105800,22627845,2600,2600,2600,2600,0
20231102,105700,22627845,2600,2600,2600,2600,0
20231102,105600,22627845,2600,2600,2600,2600,5
20231102,105500,22614845,2600,2600,2600,2600,2
20231102,105400,22609645,2610,2610,2610,2610,0
20231102,105300,22609645,2610,2610,2610,2610,0
20231102,105200,22609645,2610,2610,2610,2600,3
20231102,105100,22601825,2600,2610,2610,2600,7
20231102,105000,22583615,2600,2600,2600,2600,0
20231102,104900,22583615,2600,2605,2605,2600,2
20231102,104800,22578410,2610,2610,2610,2610,0
20231102,104700,22578410,2610,2610,2610,2610,0
20231102,104600,22578410,2610,2610,2610,2610,0
20231102,104500,22578410,2610,2610,2610,2610,0
20231102,104400,22578410,2610,2610,2610,2610,0
20231102,104300,22578410,2610,2610,2610,2610,1
20231102,104200,22575800,2605,2605,2605,2605,0
20231102,104100,22575800,2605,2605,2605,2605,0
20231102,104000,22575800,2605,2605,2605,2605,0
20231102,103900,22575800,2605,2605,2605,2605,0
20231102,103800,22575800,2605,2605,2605,2605,0
20231102,103700,22575800,2605,2605,2605,2605,1
20231102,103600,22573195,2610,2610,2610,2610,0
20231102,103500,22573195,2610,2610,2610,2610,0
20231102,103400,22573195,2610,2610,2610,2610,0
20231102,103300,22573195,2610,2610,2610,2610,0
20231102,103200,22573195,2610,2610,2610,2610,0
20231102,103100,22573195,2610,2610,2610,2610,0
20231102,103000,22573195,2610,2610,2610,2610,0
20231102,102900,22573195,2610,2610,2610,2610,0
20231102,102800,22573195,2610,2610,2610,2610,0
20231102,102700,22573195,2610,2610,2610,2610,0
20231102,102600,22573195,2610,2610,2610,2610,0
20231102,102500,22573195,2610,2610,2610,2610,0
20231102,102400,22573195,2610,2610,2610,2610,0
20231102,102300,22573195,2610,2610,2610,2610,0
20231102,102200,22573195,2610,2610,2610,2610,0
20231102,102100,22573195,2610,2610,2610,2610,0
20231102,102000,22573195,2610,2610,2610,2610,0
20231102,101900,22573195,2610,2590,2610,2590,101
20231102,101800,22311470,2590,2590,2590,2590,0
20231102,101700,22311470,2590,2585,2590,2585,39
20231102,101600,22210650,2580,2580,2580,2580,3
20231102,101500,22202910,2585,2585,2585,2585,0
20231102,101400,22202910,2585,2585,2585,2585,0
20231102,101300,22202910,2585,2585,2585,2585,1
20231102,101200,22200325,2580,2580,2580,2580,0
20231102,101100,22200325,2580,2580,2580,2580,0
20231102,101000,22200325,2580,2595,2595,2580,646
20231102,100900,20532225,2625,2625,2625,2625,0
20231102,100800,20532225,2625,2625,2625,2625,0
20231102,100700,20532225,2625,2625,2625,2625,0
20231102,100600,20532225,2625,2625,2625,2625,0
20231102,100500,20532225,2625,2625,2625,2625,0
20231102,100400,20532225,2625,2625,2625,2625,2
20231102,100300,20526975,2600,2600,2600,2600,0
20231102,100200,20526975,2600,2600,2600,2600,0
20231102,100100,20526975,2600,2600,2600,2600,0
20231102,100000,20526975,2600,2600,2600,2600,0
20231102,095900,20526975,2600,2600,2600,2600,0
20231102,095800,20526975,2600,2600,2600,2600,38
20231102,095700,20428175,2630,2630,2630,2630,0
20231102,095600,20428175,2630,2630,2630,2630,0
20231102,095500,20428175,2630,2600,2630,2600,3
20231102,095400,20420320,2630,2630,2630,2630,0
20231102,095300,20420320,2630,2630,2630,2630,0
20231102,095200,20420320,2630,2610,2630,2570,162
20231102,095100,20002255,2620,2620,2620,2620,0
20231102,095000,20002255,2620,2615,2620,2615,7
20231102,094900,19983945,2630,2630,2630,2630,0
20231102,094800,19983945,2630,2630,2630,2630,4
20231102,094700,19973425,2630,2630,2630,2630,0
20231102,094600,19973425,2630,2630,2630,2630,0
20231102,094500,19973425,2630,2625,2630,2625,6
20231102,094400,19957670,2630,2630,2630,2630,0
20231102,094300,19957670,2630,2615,2630,2600,3509
20231102,094200,10829455,2615,2615,2615,2615,1
20231102,094100,10826840,2640,2630,2640,2630,81
20231102,094000,10613495,2630,2610,2630,2610,450
20231102,093900,9437235,2610,2595,2610,2595,771
20231102,093800,7432685,2595,2580,2595,2580,587
20231102,093700,5913870,2580,2580,2580,2580,0
20231102,093600,5913870,2580,2580,2580,2580,0
20231102,093500,5913870,2580,2580,2580,2580,0
20231102,093400,5913870,2580,2580,2580,2580,0
20231102,093300,5913870,2580,2580,2580,2580,0
20231102,093200,5913870,2580,2580,2580,2580,1
20231102,093100,5911290,2570,2575,2575,2570,155
20231102,093000,5512920,2580,2580,2580,2580,0
20231102,092900,5512920,2580,2580,2580,2580,0
20231102,092800,5512920,2580,2565,2580,2560,332
20231102,092700,4659865,2540,2540,2540,2540,0
20231102,092600,4659865,2540,2550,2550,2540,600
20231102,092500,3134450,2570,2570,2570,2570,0
20231102,092400,3134450,2570,2555,2570,2555,40
20231102,092300,3032215,2570,2570,2570,2570,0
20231102,092200,3032215,2570,2570,2570,2570,1
20231102,092100,3029645,2560,2560,2560,2560,0
20231102,092000,3029645,2560,2560,2560,2560,0
20231102,091900,3029645,2560,2560,2560,2560,10
20231102,091800,3004045,2560,2560,2560,2560,0
20231102,091700,3004045,2560,2560,2560,2560,0
20231102,091600,3004045,2560,2560,2560,2560,0
20231102,091500,3004045,2560,2560,2560,2560,234
20231102,091400,2405005,2590,2590,2590,2590,0
20231102,091300,2405005,2590,2590,2590,2590,0
20231102,091200,2405005,2590,2590,2590,2590,0
20231102,091100,2405005,2590,2590,2590,2590,0
20231102,091000,2405005,2590,2590,2590,2590,0
20231102,090900,2405005,2590,2590,2590,2590,0
20231102,090800,2405005,2590,2570,2590,2570,19
20231102,090700,2356005,2570,2570,2570,2570,1
20231102,090600,2353435,2570,2565,2570,2565,2
20231102,090500,2348300,2570,2570,2570,2570,0
20231102,090400,2348300,2570,2565,2570,2565,4
20231102,090300,2338030,2560,2560,2560,2560,163
20231102,090200,1920750,2560,2560,2560,2560,0
20231102,090100,1920750,2560,2560,2560,2560,0
20231102,090000,1920750,2560,2540,2560,2540,753