KissMeData/080420/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194000,23883695,2580,2580,2580,2580,2498
20231122,193900,23883695,2580,2580,2580,2580,0
20231122,193800,23883695,2580,2580,2580,2580,0
20231122,193700,23883695,2580,2580,2580,2580,0
20231122,193600,23883695,2580,2580,2580,2580,0
20231122,193500,23883695,2580,2580,2580,2580,0
20231122,193400,23883695,2580,2580,2580,2580,0
20231122,193300,23883695,2580,2580,2580,2580,0
20231122,193200,23883695,2580,2580,2580,2580,0
20231122,193100,23883695,2580,2580,2580,2580,0
20231122,193000,23883695,2580,2580,2580,2580,0
20231122,192900,23883695,2580,2580,2580,2580,0
20231122,192800,23883695,2580,2580,2580,2580,0
20231122,192700,23883695,2580,2580,2580,2580,0
20231122,192600,23883695,2580,2580,2580,2580,0
20231122,192500,23883695,2580,2580,2580,2580,0
20231122,192400,23883695,2580,2580,2580,2580,0
20231122,192300,23883695,2580,2580,2580,2580,0
20231122,192200,23883695,2580,2580,2580,2580,0
20231122,192100,23883695,2580,2580,2580,2580,0
20231122,192000,23883695,2580,2580,2580,2580,0
20231122,191900,23883695,2580,2580,2580,2580,0
20231122,191800,23883695,2580,2580,2580,2580,0
20231122,191700,23883695,2580,2580,2580,2580,0
20231122,191600,23883695,2580,2580,2580,2580,0
20231122,191500,23883695,2580,2580,2580,2580,0
20231122,191400,23883695,2580,2580,2580,2580,0
20231122,191300,23883695,2580,2580,2580,2580,0
20231122,191200,23883695,2580,2580,2580,2580,0
20231122,191100,23883695,2580,2580,2580,2580,0
20231122,191000,23883695,2580,2580,2580,2580,2498
20231122,190900,23883695,2580,2580,2580,2580,0
20231122,190800,23883695,2580,2580,2580,2580,0
20231122,190700,23883695,2580,2580,2580,2580,0
20231122,190600,23883695,2580,2580,2580,2580,0
20231122,190500,23883695,2580,2580,2580,2580,0
20231122,190400,23883695,2580,2580,2580,2580,0
20231122,190300,23883695,2580,2580,2580,2580,0
20231122,190200,23883695,2580,2580,2580,2580,0
20231122,190100,23883695,2580,2580,2580,2580,0
20231122,190000,23883695,2580,2580,2580,2580,0
20231122,185900,23883695,2580,2580,2580,2580,0
20231122,185800,23883695,2580,2580,2580,2580,0
20231122,185700,23883695,2580,2580,2580,2580,0
20231122,185600,23883695,2580,2580,2580,2580,0
20231122,185500,23883695,2580,2580,2580,2580,0
20231122,185400,23883695,2580,2580,2580,2580,0
20231122,185300,23883695,2580,2580,2580,2580,0
20231122,185200,23883695,2580,2580,2580,2580,0
20231122,185100,23883695,2580,2580,2580,2580,0
20231122,185000,23883695,2580,2580,2580,2580,0
20231122,184900,23883695,2580,2580,2580,2580,0
20231122,184800,23883695,2580,2580,2580,2580,0
20231122,184700,23883695,2580,2580,2580,2580,0
20231122,184600,23883695,2580,2580,2580,2580,0
20231122,184500,23883695,2580,2580,2580,2580,0
20231122,184400,23883695,2580,2580,2580,2580,0
20231122,184300,23883695,2580,2580,2580,2580,0
20231122,184200,23883695,2580,2580,2580,2580,0
20231122,184100,23883695,2580,2580,2580,2580,0
20231122,184000,23883695,2580,2580,2580,2580,2498
20231122,183900,23883695,2580,2580,2580,2580,0
20231122,183800,23883695,2580,2580,2580,2580,0
20231122,183700,23883695,2580,2580,2580,2580,0
20231122,183600,23883695,2580,2580,2580,2580,0
20231122,183500,23883695,2580,2580,2580,2580,0
20231122,183400,23883695,2580,2580,2580,2580,0
20231122,183300,23883695,2580,2580,2580,2580,0
20231122,183200,23883695,2580,2580,2580,2580,0
20231122,183100,23883695,2580,2580,2580,2580,0
20231122,183000,23883695,2580,2580,2580,2580,0
20231122,182900,23883695,2580,2580,2580,2580,0
20231122,182800,23883695,2580,2580,2580,2580,0
20231122,182700,23883695,2580,2580,2580,2580,0
20231122,182600,23883695,2580,2580,2580,2580,0
20231122,182500,23883695,2580,2580,2580,2580,0
20231122,182400,23883695,2580,2580,2580,2580,0
20231122,182300,23883695,2580,2580,2580,2580,0
20231122,182200,23883695,2580,2580,2580,2580,0
20231122,182100,23883695,2580,2580,2580,2580,0
20231122,182000,23883695,2580,2580,2580,2580,0
20231122,181900,23883695,2580,2580,2580,2580,0
20231122,181800,23883695,2580,2580,2580,2580,0
20231122,181700,23883695,2580,2580,2580,2580,0
20231122,181600,23883695,2580,2580,2580,2580,0
20231122,181500,23883695,2580,2580,2580,2580,0
20231122,181400,23883695,2580,2580,2580,2580,0
20231122,181300,23883695,2580,2580,2580,2580,0
20231122,181200,23883695,2580,2580,2580,2580,0
20231122,181100,23883695,2580,2580,2580,2580,0
20231122,181000,23883695,2580,2580,2580,2580,2498
20231122,180900,23883695,2580,2580,2580,2580,0
20231122,180800,23883695,2580,2580,2580,2580,0
20231122,180700,23883695,2580,2580,2580,2580,0
20231122,180600,23883695,2580,2580,2580,2580,0
20231122,180500,23883695,2580,2580,2580,2580,0
20231122,180400,23883695,2580,2580,2580,2580,0
20231122,180300,23883695,2580,2580,2580,2580,0
20231122,180200,23883695,2580,2580,2580,2580,0
20231122,180100,23883695,2580,2580,2580,2580,0
20231122,180000,23883695,2580,2580,2580,2580,0
20231122,175900,23883695,2580,2580,2580,2580,0
20231122,175800,23883695,2580,2580,2580,2580,0
20231122,175700,23883695,2580,2580,2580,2580,0
20231122,175600,23883695,2580,2580,2580,2580,0
20231122,175500,23883695,2580,2580,2580,2580,0
20231122,175400,23883695,2580,2580,2580,2580,0
20231122,175300,23883695,2580,2580,2580,2580,0
20231122,175200,23883695,2580,2580,2580,2580,0
20231122,175100,23883695,2580,2580,2580,2580,0
20231122,175000,23883695,2580,2580,2580,2580,0
20231122,174900,23883695,2580,2580,2580,2580,0
20231122,174800,23883695,2580,2580,2580,2580,0
20231122,174700,23883695,2580,2580,2580,2580,0
20231122,174600,23883695,2580,2580,2580,2580,0
20231122,174500,23883695,2580,2580,2580,2580,0
20231122,174400,23883695,2580,2580,2580,2580,0
20231122,174300,23883695,2580,2580,2580,2580,0
20231122,174200,23883695,2580,2580,2580,2580,0
20231122,174100,23883695,2580,2580,2580,2580,0
20231122,174000,23883695,2580,2580,2580,2580,2498
20231122,173900,23883695,2580,2580,2580,2580,0
20231122,173800,23883695,2580,2580,2580,2580,0
20231122,173700,23883695,2580,2580,2580,2580,0
20231122,173600,23883695,2580,2580,2580,2580,0
20231122,173500,23883695,2580,2580,2580,2580,0
20231122,173400,23883695,2580,2580,2580,2580,0
20231122,173300,23883695,2580,2580,2580,2580,0
20231122,173200,23883695,2580,2580,2580,2580,0
20231122,173100,23883695,2580,2580,2580,2580,0
20231122,173000,23883695,2580,2580,2580,2580,0
20231122,172900,23883695,2580,2580,2580,2580,0
20231122,172800,23883695,2580,2580,2580,2580,0
20231122,172700,23883695,2580,2580,2580,2580,0
20231122,172600,23883695,2580,2580,2580,2580,0
20231122,172500,23883695,2580,2580,2580,2580,0
20231122,172400,23883695,2580,2580,2580,2580,0
20231122,172300,23883695,2580,2580,2580,2580,0
20231122,172200,23883695,2580,2580,2580,2580,0
20231122,172100,23883695,2580,2580,2580,2580,0
20231122,172000,23883695,2580,2580,2580,2580,0
20231122,171900,23883695,2580,2580,2580,2580,0
20231122,171800,23883695,2580,2580,2580,2580,0
20231122,171700,23883695,2580,2580,2580,2580,0
20231122,171600,23883695,2580,2580,2580,2580,0
20231122,171500,23883695,2580,2580,2580,2580,0
20231122,171400,23883695,2580,2580,2580,2580,0
20231122,171300,23883695,2580,2580,2580,2580,0
20231122,171200,23883695,2580,2580,2580,2580,0
20231122,171100,23883695,2580,2580,2580,2580,0
20231122,171000,23883695,2580,2580,2580,2580,2498
20231122,170900,23883695,2580,2580,2580,2580,0
20231122,170800,23883695,2580,2580,2580,2580,0
20231122,170700,23883695,2580,2580,2580,2580,0
20231122,170600,23883695,2580,2580,2580,2580,0
20231122,170500,23883695,2580,2580,2580,2580,0
20231122,170400,23883695,2580,2580,2580,2580,0
20231122,170300,23883695,2580,2580,2580,2580,0
20231122,170200,23883695,2580,2580,2580,2580,0
20231122,170100,23883695,2580,2580,2580,2580,0
20231122,170000,23883695,2580,2580,2580,2580,0
20231122,165900,23883695,2580,2580,2580,2580,0
20231122,165800,23883695,2580,2580,2580,2580,0
20231122,165700,23883695,2580,2580,2580,2580,0
20231122,165600,23883695,2580,2580,2580,2580,0
20231122,165500,23883695,2580,2580,2580,2580,0
20231122,165400,23883695,2580,2580,2580,2580,0
20231122,165300,23883695,2580,2580,2580,2580,0
20231122,165200,23883695,2580,2580,2580,2580,0
20231122,165100,23883695,2580,2580,2580,2580,0
20231122,165000,23883695,2580,2580,2580,2580,0
20231122,164900,23883695,2580,2580,2580,2580,0
20231122,164800,23883695,2580,2580,2580,2580,0
20231122,164700,23883695,2580,2580,2580,2580,0
20231122,164600,23883695,2580,2580,2580,2580,0
20231122,164500,23883695,2580,2580,2580,2580,0
20231122,164400,23883695,2580,2580,2580,2580,0
20231122,164300,23883695,2580,2580,2580,2580,0
20231122,164200,23883695,2580,2580,2580,2580,0
20231122,164100,23883695,2580,2580,2580,2580,0
20231122,164000,23883695,2580,2580,2580,2580,2498
20231122,163900,23883695,2580,2580,2580,2580,0
20231122,163800,23883695,2580,2580,2580,2580,0
20231122,163700,23883695,2580,2580,2580,2580,0
20231122,163600,23883695,2580,2580,2580,2580,0
20231122,163500,23883695,2580,2580,2580,2580,0
20231122,163400,23883695,2580,2580,2580,2580,0
20231122,163300,23883695,2580,2580,2580,2580,0
20231122,163200,23883695,2580,2580,2580,2580,0
20231122,163100,23883695,2580,2580,2580,2580,0
20231122,163000,23883695,2580,2580,2580,2580,0
20231122,162900,23883695,2580,2580,2580,2580,0
20231122,162800,23883695,2580,2580,2580,2580,0
20231122,162700,23883695,2580,2580,2580,2580,0
20231122,162600,23883695,2580,2580,2580,2580,0
20231122,162500,23883695,2580,2580,2580,2580,0
20231122,162400,23883695,2580,2580,2580,2580,0
20231122,162300,23883695,2580,2580,2580,2580,0
20231122,162200,23883695,2580,2580,2580,2580,0
20231122,162100,23883695,2580,2580,2580,2580,0
20231122,162000,23883695,2580,2580,2580,2580,0
20231122,161900,23883695,2580,2580,2580,2580,0
20231122,161800,23883695,2580,2580,2580,2580,0
20231122,161700,23883695,2580,2580,2580,2580,0
20231122,161600,23883695,2580,2580,2580,2580,0
20231122,161500,23883695,2580,2580,2580,2580,0
20231122,161400,23883695,2580,2580,2580,2580,0
20231122,161300,23883695,2580,2580,2580,2580,0
20231122,161200,23883695,2580,2580,2580,2580,0
20231122,161100,23883695,2580,2580,2580,2580,0
20231122,161000,23883695,2580,2580,2580,2580,2498
20231122,160900,23883695,2580,2580,2580,2580,0
20231122,160800,23883695,2580,2580,2580,2580,0
20231122,160700,23883695,2580,2580,2580,2580,0
20231122,160600,23883695,2580,2580,2580,2580,0
20231122,160500,23883695,2580,2580,2580,2580,0
20231122,160400,23883695,2580,2580,2580,2580,0
20231122,160300,23883695,2580,2580,2580,2580,0
20231122,160200,23883695,2580,2580,2580,2580,0
20231122,160100,23883695,2580,2580,2580,2580,0
20231122,160000,23883695,2580,2580,2580,2580,0
20231122,155900,23883695,2580,2580,2580,2580,0
20231122,155800,23883695,2580,2580,2580,2580,0
20231122,155700,23883695,2580,2580,2580,2580,0
20231122,155600,23883695,2580,2580,2580,2580,0
20231122,155500,23883695,2580,2580,2580,2580,0
20231122,155400,23883695,2580,2580,2580,2580,0
20231122,155300,23883695,2580,2580,2580,2580,0
20231122,155200,23883695,2580,2580,2580,2580,0
20231122,155100,23883695,2580,2580,2580,2580,0
20231122,155000,23883695,2580,2580,2580,2580,0
20231122,154900,23883695,2580,2580,2580,2580,0
20231122,154800,23883695,2580,2580,2580,2580,0
20231122,154700,23883695,2580,2580,2580,2580,0
20231122,154600,23883695,2580,2580,2580,2580,0
20231122,154500,23883695,2580,2580,2580,2580,0
20231122,154400,23883695,2580,2580,2580,2580,0
20231122,154300,23883695,2580,2580,2580,2580,0
20231122,154200,23883695,2580,2580,2580,2580,0
20231122,154100,23883695,2580,2580,2580,2580,0
20231122,154000,23883695,2580,2580,2580,2580,2498
20231122,153900,23883695,2580,2580,2580,2580,0
20231122,153800,23883695,2580,2580,2580,2580,0
20231122,153700,23883695,2580,2580,2580,2580,0
20231122,153600,23883695,2580,2580,2580,2580,0
20231122,153500,23883695,2580,2580,2580,2580,0
20231122,153400,23883695,2580,2580,2580,2580,0
20231122,153300,23883695,2580,2580,2580,2580,0
20231122,153200,23883695,2580,2580,2580,2580,0
20231122,153100,23883695,2580,2580,2580,2580,0
20231122,153000,23883695,2580,2580,2580,2580,2498
20231122,152900,17438855,2580,2580,2580,2580,0
20231122,152800,17438855,2580,2580,2580,2580,0
20231122,152700,17438855,2580,2580,2580,2580,0
20231122,152600,17438855,2580,2580,2580,2580,0
20231122,152500,17438855,2580,2580,2580,2580,0
20231122,152400,17438855,2580,2580,2580,2580,0
20231122,152300,17438855,2580,2580,2580,2580,0
20231122,152200,17438855,2580,2580,2580,2580,0
20231122,152100,17438855,2580,2580,2580,2580,0
20231122,152000,17438855,2580,2580,2580,2580,0
20231122,151900,17438855,2580,2580,2580,2580,6
20231122,151800,17423375,2580,2580,2580,2580,11
20231122,151700,17394995,2580,2580,2580,2580,200
20231122,151600,16878995,2580,2575,2580,2575,68
20231122,151500,16703690,2580,2580,2580,2580,6
20231122,151400,16688210,2580,2580,2580,2580,3
20231122,151300,16680470,2580,2580,2580,2580,18
20231122,151200,16634030,2575,2580,2580,2575,44
20231122,151100,16520685,2580,2580,2580,2580,0
20231122,151000,16520685,2580,2580,2580,2580,0
20231122,150900,16520685,2580,2580,2580,2580,21
20231122,150800,16466505,2580,2580,2580,2580,1
20231122,150700,16463925,2580,2580,2580,2580,0
20231122,150600,16463925,2580,2580,2580,2580,6
20231122,150500,16448445,2580,2580,2580,2580,3
20231122,150400,16440705,2580,2580,2580,2580,0
20231122,150300,16440705,2580,2580,2580,2580,0
20231122,150200,16440705,2580,2580,2580,2580,0
20231122,150100,16440705,2580,2580,2580,2580,0
20231122,150000,16440705,2580,2580,2580,2580,0
20231122,145900,16440705,2580,2580,2580,2580,0
20231122,145800,16440705,2580,2580,2580,2580,0
20231122,145700,16440705,2580,2580,2580,2580,0
20231122,145600,16440705,2580,2580,2580,2580,0
20231122,145500,16440705,2580,2580,2580,2580,0
20231122,145400,16440705,2580,2580,2580,2580,0
20231122,145300,16440705,2580,2580,2580,2580,0
20231122,145200,16440705,2580,2580,2580,2580,0
20231122,145100,16440705,2580,2580,2580,2580,0
20231122,145000,16440705,2580,2580,2580,2580,0
20231122,144900,16440705,2580,2580,2580,2580,0
20231122,144800,16440705,2580,2580,2580,2580,0
20231122,144700,16440705,2580,2580,2580,2580,30
20231122,144600,16363305,2575,2575,2575,2575,4
20231122,144500,16353005,2575,2575,2575,2575,0
20231122,144400,16353005,2575,2575,2575,2575,1
20231122,144300,16350430,2580,2580,2580,2580,3
20231122,144200,16342690,2580,2580,2580,2580,1
20231122,144100,16340110,2565,2565,2565,2565,0
20231122,144000,16340110,2565,2575,2575,2565,235
20231122,143900,15736105,2575,2575,2575,2575,100
20231122,143800,15478605,2580,2580,2580,2580,0
20231122,143700,15478605,2580,2580,2580,2580,0
20231122,143600,15478605,2580,2580,2580,2580,0
20231122,143500,15478605,2580,2580,2580,2580,1
20231122,143400,15476025,2565,2575,2575,2565,2388
20231122,143300,9342025,2580,2580,2580,2580,0
20231122,143200,9342025,2580,2580,2580,2580,2
20231122,143100,9336865,2580,2580,2580,2580,0
20231122,143000,9336865,2580,2580,2580,2580,0
20231122,142900,9336865,2580,2580,2580,2580,0
20231122,142800,9336865,2580,2580,2580,2580,0
20231122,142700,9336865,2580,2580,2580,2580,0
20231122,142600,9336865,2580,2580,2580,2580,0
20231122,142500,9336865,2580,2580,2580,2580,0
20231122,142400,9336865,2580,2580,2580,2580,0
20231122,142300,9336865,2580,2580,2580,2580,0
20231122,142200,9336865,2580,2580,2580,2580,0
20231122,142100,9336865,2580,2580,2580,2580,0
20231122,142000,9336865,2580,2580,2580,2580,0
20231122,141900,9336865,2580,2580,2580,2580,0
20231122,141800,9336865,2580,2580,2580,2580,0
20231122,141700,9336865,2580,2580,2580,2580,5
20231122,141600,9323965,2580,2580,2580,2580,0
20231122,141500,9323965,2580,2580,2580,2580,0
20231122,141400,9323965,2580,2580,2580,2580,0
20231122,141300,9323965,2580,2580,2580,2580,0
20231122,141200,9323965,2580,2580,2580,2580,0
20231122,141100,9323965,2580,2580,2580,2580,0
20231122,141000,9323965,2580,2580,2580,2580,0
20231122,140900,9323965,2580,2580,2580,2580,0
20231122,140800,9323965,2580,2580,2580,2580,13
20231122,140700,9290425,2580,2580,2580,2580,0
20231122,140600,9290425,2580,2580,2580,2580,0
20231122,140500,9290425,2580,2580,2580,2580,0
20231122,140400,9290425,2580,2580,2580,2580,0
20231122,140300,9290425,2580,2575,2580,2575,434
20231122,140200,8172820,2580,2580,2580,2580,0
20231122,140100,8172820,2580,2580,2580,2580,0
20231122,140000,8172820,2580,2580,2580,2580,0
20231122,135900,8172820,2580,2580,2580,2580,0
20231122,135800,8172820,2580,2580,2580,2580,0
20231122,135700,8172820,2580,2580,2580,2580,0
20231122,135600,8172820,2580,2580,2580,2580,0
20231122,135500,8172820,2580,2580,2580,2580,0
20231122,135400,8172820,2580,2580,2580,2580,0
20231122,135300,8172820,2580,2580,2580,2580,0
20231122,135200,8172820,2580,2580,2580,2580,0
20231122,135100,8172820,2580,2580,2580,2580,13
20231122,135000,8139280,2580,2580,2580,2580,8
20231122,134900,8118640,2575,2575,2575,2575,0
20231122,134800,8118640,2575,2575,2575,2575,0
20231122,134700,8118640,2575,2575,2575,2575,0
20231122,134600,8118640,2575,2575,2575,2575,0
20231122,134500,8118640,2575,2575,2575,2575,0
20231122,134400,8118640,2575,2575,2575,2575,15
20231122,134300,8080015,2580,2580,2580,2580,0
20231122,134200,8080015,2580,2580,2580,2580,0
20231122,134100,8080015,2580,2580,2580,2580,0
20231122,134000,8080015,2580,2580,2580,2580,0
20231122,133900,8080015,2580,2580,2580,2580,0
20231122,133800,8080015,2580,2580,2580,2580,0
20231122,133700,8080015,2580,2580,2580,2580,0
20231122,133600,8080015,2580,2580,2580,2580,0
20231122,133500,8080015,2580,2580,2580,2580,0
20231122,133400,8080015,2580,2580,2580,2580,0
20231122,133300,8080015,2580,2580,2580,2580,0
20231122,133200,8080015,2580,2580,2580,2580,0
20231122,133100,8080015,2580,2580,2580,2580,0
20231122,133000,8080015,2580,2580,2580,2580,0
20231122,132900,8080015,2580,2580,2580,2580,0
20231122,132800,8080015,2580,2580,2580,2580,0
20231122,132700,8080015,2580,2580,2580,2580,0
20231122,132600,8080015,2580,2580,2580,2580,0
20231122,132500,8080015,2580,2580,2580,2580,0
20231122,132400,8080015,2580,2580,2580,2580,0
20231122,132300,8080015,2580,2580,2580,2580,0
20231122,132200,8080015,2580,2580,2580,2580,0
20231122,132100,8080015,2580,2580,2580,2580,0
20231122,132000,8080015,2580,2580,2580,2580,0
20231122,131900,8080015,2580,2580,2580,2580,0
20231122,131800,8080015,2580,2580,2580,2580,11
20231122,131700,8051635,2580,2580,2580,2580,0
20231122,131600,8051635,2580,2580,2580,2580,0
20231122,131500,8051635,2580,2580,2580,2580,0
20231122,131400,8051635,2580,2580,2580,2580,2
20231122,131300,8046475,2580,2580,2580,2580,0
20231122,131200,8046475,2580,2580,2580,2580,13
20231122,131100,8012935,2580,2580,2580,2580,0
20231122,131000,8012935,2580,2580,2580,2580,0
20231122,130900,8012935,2580,2580,2580,2580,0
20231122,130800,8012935,2580,2580,2580,2580,0
20231122,130700,8012935,2580,2580,2580,2580,0
20231122,130600,8012935,2580,2580,2580,2580,0
20231122,130500,8012935,2580,2580,2580,2580,0
20231122,130400,8012935,2580,2580,2580,2580,0
20231122,130300,8012935,2580,2580,2580,2580,0
20231122,130200,8012935,2580,2580,2580,2580,0
20231122,130100,8012935,2580,2580,2580,2580,0
20231122,130000,8012935,2580,2580,2580,2580,0
20231122,125900,8012935,2580,2580,2580,2580,0
20231122,125800,8012935,2580,2580,2580,2580,0
20231122,125700,8012935,2580,2580,2580,2580,3
20231122,125600,8005195,2580,2580,2580,2580,0
20231122,125500,8005195,2580,2580,2580,2580,0
20231122,125400,8005195,2580,2580,2580,2580,0
20231122,125300,8005195,2580,2580,2580,2580,0
20231122,125200,8005195,2580,2580,2580,2580,0
20231122,125100,8005195,2580,2580,2580,2580,0
20231122,125000,8005195,2580,2580,2580,2580,11
20231122,124900,7976815,2580,2580,2580,2580,0
20231122,124800,7976815,2580,2580,2580,2580,0
20231122,124700,7976815,2580,2580,2580,2580,0
20231122,124600,7976815,2580,2580,2580,2580,0
20231122,124500,7976815,2580,2580,2580,2580,0
20231122,124400,7976815,2580,2580,2580,2580,0
20231122,124300,7976815,2580,2580,2580,2580,1
20231122,124200,7974235,2580,2580,2580,2580,0
20231122,124100,7974235,2580,2580,2580,2580,0
20231122,124000,7974235,2580,2580,2580,2580,0
20231122,123900,7974235,2580,2580,2580,2580,0
20231122,123800,7974235,2580,2580,2580,2580,0
20231122,123700,7974235,2580,2580,2580,2580,0
20231122,123600,7974235,2580,2580,2580,2580,0
20231122,123500,7974235,2580,2580,2580,2580,0
20231122,123400,7974235,2580,2580,2580,2580,0
20231122,123300,7974235,2580,2580,2580,2580,0
20231122,123200,7974235,2580,2580,2580,2580,0
20231122,123100,7974235,2580,2580,2580,2580,0
20231122,123000,7974235,2580,2580,2580,2580,0
20231122,122900,7974235,2580,2580,2580,2580,0
20231122,122800,7974235,2580,2580,2580,2580,2
20231122,122700,7969075,2580,2580,2580,2580,0
20231122,122600,7969075,2580,2580,2580,2580,0
20231122,122500,7969075,2580,2580,2580,2580,0
20231122,122400,7969075,2580,2580,2580,2580,0
20231122,122300,7969075,2580,2580,2580,2580,0
20231122,122200,7969075,2580,2580,2580,2580,10
20231122,122100,7943275,2580,2580,2580,2580,0
20231122,122000,7943275,2580,2580,2580,2580,13
20231122,121900,7909735,2580,2580,2580,2580,0
20231122,121800,7909735,2580,2580,2580,2580,1
20231122,121700,7907155,2575,2575,2575,2575,0
20231122,121600,7907155,2575,2575,2575,2575,0
20231122,121500,7907155,2575,2575,2575,2575,0
20231122,121400,7907155,2575,2575,2575,2575,0
20231122,121300,7907155,2575,2575,2575,2575,0
20231122,121200,7907155,2575,2575,2575,2575,0
20231122,121100,7907155,2575,2575,2575,2575,0
20231122,121000,7907155,2575,2575,2575,2575,161
20231122,120900,7492580,2570,2570,2570,2570,0
20231122,120800,7492580,2570,2570,2570,2570,0
20231122,120700,7492580,2570,2570,2570,2570,0
20231122,120600,7492580,2570,2570,2570,2570,0
20231122,120500,7492580,2570,2570,2570,2570,1
20231122,120400,7490010,2575,2575,2575,2575,0
20231122,120300,7490010,2575,2575,2575,2575,12
20231122,120200,7459110,2575,2575,2575,2575,0
20231122,120100,7459110,2575,2575,2575,2575,0
20231122,120000,7459110,2575,2575,2575,2575,0
20231122,115900,7459110,2575,2575,2575,2575,0
20231122,115800,7459110,2575,2575,2575,2575,0
20231122,115700,7459110,2575,2575,2575,2575,0
20231122,115600,7459110,2575,2575,2575,2575,0
20231122,115500,7459110,2575,2575,2575,2575,0
20231122,115400,7459110,2575,2575,2575,2575,0
20231122,115300,7459110,2575,2575,2575,2575,0
20231122,115200,7459110,2575,2575,2575,2575,0
20231122,115100,7459110,2575,2575,2575,2575,0
20231122,115000,7459110,2575,2575,2575,2575,10
20231122,114900,7433360,2575,2575,2575,2575,0
20231122,114800,7433360,2575,2575,2575,2575,117
20231122,114700,7132085,2580,2580,2580,2580,0
20231122,114600,7132085,2580,2580,2580,2580,0
20231122,114500,7132085,2580,2580,2580,2580,0
20231122,114400,7132085,2580,2580,2580,2580,0
20231122,114300,7132085,2580,2580,2580,2580,0
20231122,114200,7132085,2580,2580,2580,2580,0
20231122,114100,7132085,2580,2580,2580,2580,0
20231122,114000,7132085,2580,2580,2580,2580,0
20231122,113900,7132085,2580,2580,2580,2580,0
20231122,113800,7132085,2580,2580,2580,2580,3
20231122,113700,7124345,2580,2580,2580,2580,0
20231122,113600,7124345,2580,2580,2580,2580,0
20231122,113500,7124345,2580,2580,2580,2580,0
20231122,113400,7124345,2580,2580,2580,2580,0
20231122,113300,7124345,2580,2580,2580,2580,0
20231122,113200,7124345,2580,2580,2580,2580,0
20231122,113100,7124345,2580,2580,2580,2580,0
20231122,113000,7124345,2580,2580,2580,2580,0
20231122,112900,7124345,2580,2580,2580,2580,0
20231122,112800,7124345,2580,2580,2580,2580,0
20231122,112700,7124345,2580,2580,2580,2580,0
20231122,112600,7124345,2580,2580,2580,2580,0
20231122,112500,7124345,2580,2580,2580,2580,0
20231122,112400,7124345,2580,2580,2580,2580,0
20231122,112300,7124345,2580,2580,2580,2580,0
20231122,112200,7124345,2580,2580,2580,2580,0
20231122,112100,7124345,2580,2580,2580,2580,0
20231122,112000,7124345,2580,2580,2580,2580,0
20231122,111900,7124345,2580,2580,2580,2580,0
20231122,111800,7124345,2580,2580,2580,2580,0
20231122,111700,7124345,2580,2585,2585,2580,27
20231122,111600,7054670,2590,2590,2590,2590,0
20231122,111500,7054670,2590,2590,2590,2590,0
20231122,111400,7054670,2590,2590,2590,2590,0
20231122,111300,7054670,2590,2590,2590,2590,11
20231122,111200,7026180,2595,2595,2595,2595,0
20231122,111100,7026180,2595,2595,2595,2595,0
20231122,111000,7026180,2595,2595,2595,2595,0
20231122,110900,7026180,2595,2595,2595,2595,0
20231122,110800,7026180,2595,2595,2595,2595,1
20231122,110700,7023585,2595,2595,2595,2595,0
20231122,110600,7023585,2595,2595,2595,2595,0
20231122,110500,7023585,2595,2595,2595,2595,0
20231122,110400,7023585,2595,2595,2595,2595,0
20231122,110300,7023585,2595,2595,2595,2595,0
20231122,110200,7023585,2595,2595,2595,2595,0
20231122,110100,7023585,2595,2595,2595,2595,0
20231122,110000,7023585,2595,2595,2595,2595,1
20231122,105900,7020990,2590,2590,2590,2590,0
20231122,105800,7020990,2590,2590,2590,2590,0
20231122,105700,7020990,2590,2590,2590,2590,0
20231122,105600,7020990,2590,2590,2590,2590,26
20231122,105500,6953650,2595,2595,2595,2595,10
20231122,105400,6927700,2595,2595,2595,2595,0
20231122,105300,6927700,2595,2595,2595,2595,0
20231122,105200,6927700,2595,2595,2595,2595,0
20231122,105100,6927700,2595,2595,2595,2595,0
20231122,105000,6927700,2595,2595,2595,2595,0
20231122,104900,6927700,2595,2595,2595,2595,0
20231122,104800,6927700,2595,2595,2595,2595,1
20231122,104700,6925105,2595,2595,2595,2595,0
20231122,104600,6925105,2595,2585,2595,2580,8
20231122,104500,6904430,2595,2585,2595,2585,22
20231122,104400,6847540,2580,2580,2580,2580,0
20231122,104300,6847540,2580,2580,2580,2580,0
20231122,104200,6847540,2580,2580,2580,2580,359
20231122,104100,5921320,2580,2580,2580,2580,1
20231122,104000,5918740,2575,2575,2575,2575,304
20231122,103900,5135940,2575,2575,2575,2575,0
20231122,103800,5135940,2575,2575,2575,2575,0
20231122,103700,5135940,2575,2575,2575,2575,0
20231122,103600,5135940,2575,2575,2575,2575,0
20231122,103500,5135940,2575,2575,2575,2575,0
20231122,103400,5135940,2575,2575,2575,2575,0
20231122,103300,5135940,2575,2575,2575,2575,0
20231122,103200,5135940,2575,2575,2575,2575,5
20231122,103100,5123065,2575,2575,2575,2575,0
20231122,103000,5123065,2575,2575,2575,2575,1
20231122,102900,5120490,2570,2570,2570,2570,0
20231122,102800,5120490,2570,2570,2570,2570,50
20231122,102700,4991990,2575,2575,2575,2575,0
20231122,102600,4991990,2575,2575,2575,2575,0
20231122,102500,4991990,2575,2575,2575,2575,0
20231122,102400,4991990,2575,2575,2575,2575,0
20231122,102300,4991990,2575,2575,2575,2575,0
20231122,102200,4991990,2575,2575,2575,2575,0
20231122,102100,4991990,2575,2575,2575,2575,0
20231122,102000,4991990,2575,2575,2575,2575,0
20231122,101900,4991990,2575,2575,2575,2575,0
20231122,101800,4991990,2575,2575,2575,2575,0
20231122,101700,4991990,2575,2575,2575,2575,0
20231122,101600,4991990,2575,2575,2575,2575,0
20231122,101500,4991990,2575,2575,2575,2575,20
20231122,101400,4940490,2575,2575,2575,2575,0
20231122,101300,4940490,2575,2575,2575,2575,0
20231122,101200,4940490,2575,2575,2575,2575,5
20231122,101100,4927615,2575,2575,2575,2575,7
20231122,101000,4909590,2575,2575,2575,2570,12
20231122,100900,4878695,2575,2575,2575,2575,0
20231122,100800,4878695,2575,2575,2575,2575,0
20231122,100700,4878695,2575,2575,2575,2575,0
20231122,100600,4878695,2575,2575,2575,2575,0
20231122,100500,4878695,2575,2575,2575,2575,0
20231122,100400,4878695,2575,2575,2575,2575,0
20231122,100300,4878695,2575,2575,2575,2575,10
20231122,100200,4852945,2570,2570,2570,2570,0
20231122,100100,4852945,2570,2570,2570,2570,0
20231122,100000,4852945,2570,2570,2570,2570,1
20231122,095900,4850375,2580,2580,2580,2580,0
20231122,095800,4850375,2580,2580,2580,2580,0
20231122,095700,4850375,2580,2580,2580,2580,0
20231122,095600,4850375,2580,2580,2580,2580,0
20231122,095500,4850375,2580,2580,2580,2580,0
20231122,095400,4850375,2580,2580,2580,2580,0
20231122,095300,4850375,2580,2580,2580,2580,0
20231122,095200,4850375,2580,2580,2580,2580,0
20231122,095100,4850375,2580,2580,2580,2580,0
20231122,095000,4850375,2580,2580,2580,2580,1
20231122,094900,4847795,2570,2570,2570,2570,0
20231122,094800,4847795,2570,2570,2570,2570,0
20231122,094700,4847795,2570,2570,2570,2570,0
20231122,094600,4847795,2570,2570,2570,2570,0
20231122,094500,4847795,2570,2570,2570,2570,0
20231122,094400,4847795,2570,2570,2570,2570,1000
20231122,094300,2277795,2580,2580,2580,2580,0
20231122,094200,2277795,2580,2580,2580,2580,0
20231122,094100,2277795,2580,2580,2580,2580,1
20231122,094000,2275215,2570,2570,2570,2570,10
20231122,093900,2249515,2580,2580,2580,2580,0
20231122,093800,2249515,2580,2580,2580,2580,0
20231122,093700,2249515,2580,2580,2580,2580,0
20231122,093600,2249515,2580,2580,2580,2580,0
20231122,093500,2249515,2580,2580,2580,2580,0
20231122,093400,2249515,2580,2580,2580,2580,0
20231122,093300,2249515,2580,2580,2580,2580,3
20231122,093200,2241775,2580,2580,2580,2580,0
20231122,093100,2241775,2580,2580,2580,2580,0
20231122,093000,2241775,2580,2580,2580,2580,0
20231122,092900,2241775,2580,2580,2580,2580,1
20231122,092800,2239195,2575,2575,2575,2575,0
20231122,092700,2239195,2575,2575,2575,2575,16
20231122,092600,2197995,2575,2575,2575,2575,34
20231122,092500,2110445,2565,2565,2565,2565,0
20231122,092400,2110445,2565,2565,2565,2565,0
20231122,092300,2110445,2565,2565,2565,2565,0
20231122,092200,2110445,2565,2565,2565,2565,0
20231122,092100,2110445,2565,2565,2565,2565,0
20231122,092000,2110445,2565,2565,2565,2565,0
20231122,091900,2110445,2565,2565,2565,2565,0
20231122,091800,2110445,2565,2565,2565,2565,0
20231122,091700,2110445,2565,2565,2565,2565,0
20231122,091600,2110445,2565,2565,2565,2565,0
20231122,091500,2110445,2565,2565,2565,2565,0
20231122,091400,2110445,2565,2565,2565,2565,0
20231122,091300,2110445,2565,2565,2565,2565,0
20231122,091200,2110445,2565,2565,2565,2565,0
20231122,091100,2110445,2565,2575,2575,2565,361
20231122,091000,1181870,2580,2580,2580,2580,0
20231122,090900,1181870,2580,2580,2580,2580,0
20231122,090800,1181870,2580,2580,2580,2580,0
20231122,090700,1181870,2580,2580,2580,2580,0
20231122,090600,1181870,2580,2580,2580,2580,0
20231122,090500,1181870,2580,2585,2585,2580,387
20231122,090400,183400,2580,2580,2580,2580,0
20231122,090300,183400,2580,2580,2580,2580,60
20231122,090200,28600,2600,2600,2600,2600,0
20231122,090100,28600,2600,2600,2600,2600,0
20231122,090000,28600,2600,2600,2600,2600,11