KissMeData/011280/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,185500,110071755,2345,2345,2345,2345,1231
20231102,185400,110071755,2345,2345,2345,2345,0
20231102,185300,110071755,2345,2345,2345,2345,0
20231102,185200,110071755,2345,2345,2345,2345,0
20231102,185100,110071755,2345,2345,2345,2345,0
20231102,185000,110071755,2345,2345,2345,2345,0
20231102,184900,110071755,2345,2345,2345,2345,0
20231102,184800,110071755,2345,2345,2345,2345,0
20231102,184700,110071755,2345,2345,2345,2345,0
20231102,184600,110071755,2345,2345,2345,2345,0
20231102,184500,110071755,2345,2345,2345,2345,0
20231102,184400,110071755,2345,2345,2345,2345,0
20231102,184300,110071755,2345,2345,2345,2345,0
20231102,184200,110071755,2345,2345,2345,2345,0
20231102,184100,110071755,2345,2345,2345,2345,0
20231102,184000,110071755,2345,2345,2345,2345,0
20231102,183900,110071755,2345,2345,2345,2345,0
20231102,183800,110071755,2345,2345,2345,2345,0
20231102,183700,110071755,2345,2345,2345,2345,0
20231102,183600,110071755,2345,2345,2345,2345,0
20231102,183500,110071755,2345,2345,2345,2345,0
20231102,183400,110071755,2345,2345,2345,2345,0
20231102,183300,110071755,2345,2345,2345,2345,0
20231102,183200,110071755,2345,2345,2345,2345,0
20231102,183100,110071755,2345,2345,2345,2345,0
20231102,183000,110071755,2345,2345,2345,2345,0
20231102,182900,110071755,2345,2345,2345,2345,0
20231102,182800,110071755,2345,2345,2345,2345,0
20231102,182700,110071755,2345,2345,2345,2345,0
20231102,182600,110071755,2345,2345,2345,2345,0
20231102,182500,110071755,2345,2345,2345,2345,1231
20231102,182400,110071755,2345,2345,2345,2345,0
20231102,182300,110071755,2345,2345,2345,2345,0
20231102,182200,110071755,2345,2345,2345,2345,0
20231102,182100,110071755,2345,2345,2345,2345,0
20231102,182000,110071755,2345,2345,2345,2345,0
20231102,181900,110071755,2345,2345,2345,2345,0
20231102,181800,110071755,2345,2345,2345,2345,0
20231102,181700,110071755,2345,2345,2345,2345,0
20231102,181600,110071755,2345,2345,2345,2345,0
20231102,181500,110071755,2345,2345,2345,2345,0
20231102,181400,110071755,2345,2345,2345,2345,0
20231102,181300,110071755,2345,2345,2345,2345,0
20231102,181200,110071755,2345,2345,2345,2345,0
20231102,181100,110071755,2345,2345,2345,2345,0
20231102,181000,110071755,2345,2345,2345,2345,0
20231102,180900,110071755,2345,2345,2345,2345,0
20231102,180800,110071755,2345,2345,2345,2345,0
20231102,180700,110071755,2345,2345,2345,2345,0
20231102,180600,110071755,2345,2345,2345,2345,0
20231102,180500,110071755,2345,2345,2345,2345,0
20231102,180400,110071755,2345,2345,2345,2345,0
20231102,180300,110071755,2345,2345,2345,2345,0
20231102,180200,110071755,2345,2345,2345,2345,0
20231102,180100,110071755,2345,2345,2345,2345,0
20231102,180000,110071755,2345,2345,2345,2345,0
20231102,175900,110071755,2345,2345,2345,2345,0
20231102,175800,110071755,2345,2345,2345,2345,0
20231102,175700,110071755,2345,2345,2345,2345,0
20231102,175600,110071755,2345,2345,2345,2345,0
20231102,175500,110071755,2345,2345,2345,2345,1231
20231102,175400,110071755,2345,2345,2345,2345,0
20231102,175300,110071755,2345,2345,2345,2345,0
20231102,175200,110071755,2345,2345,2345,2345,0
20231102,175100,110071755,2345,2345,2345,2345,0
20231102,175000,110071755,2345,2345,2345,2345,0
20231102,174900,110071755,2345,2345,2345,2345,0
20231102,174800,110071755,2345,2345,2345,2345,0
20231102,174700,110071755,2345,2345,2345,2345,0
20231102,174600,110071755,2345,2345,2345,2345,0
20231102,174500,110071755,2345,2345,2345,2345,0
20231102,174400,110071755,2345,2345,2345,2345,0
20231102,174300,110071755,2345,2345,2345,2345,0
20231102,174200,110071755,2345,2345,2345,2345,0
20231102,174100,110071755,2345,2345,2345,2345,0
20231102,174000,110071755,2345,2345,2345,2345,0
20231102,173900,110071755,2345,2345,2345,2345,0
20231102,173800,110071755,2345,2345,2345,2345,0
20231102,173700,110071755,2345,2345,2345,2345,0
20231102,173600,110071755,2345,2345,2345,2345,0
20231102,173500,110071755,2345,2345,2345,2345,0
20231102,173400,110071755,2345,2345,2345,2345,0
20231102,173300,110071755,2345,2345,2345,2345,0
20231102,173200,110071755,2345,2345,2345,2345,0
20231102,173100,110071755,2345,2345,2345,2345,0
20231102,173000,110071755,2345,2345,2345,2345,0
20231102,172900,110071755,2345,2345,2345,2345,0
20231102,172800,110071755,2345,2345,2345,2345,0
20231102,172700,110071755,2345,2345,2345,2345,0
20231102,172600,110071755,2345,2345,2345,2345,0
20231102,172500,110071755,2345,2345,2345,2345,1231
20231102,172400,110071755,2345,2345,2345,2345,0
20231102,172300,110071755,2345,2345,2345,2345,0
20231102,172200,110071755,2345,2345,2345,2345,0
20231102,172100,110071755,2345,2345,2345,2345,0
20231102,172000,110071755,2345,2345,2345,2345,0
20231102,171900,110071755,2345,2345,2345,2345,0
20231102,171800,110071755,2345,2345,2345,2345,0
20231102,171700,110071755,2345,2345,2345,2345,0
20231102,171600,110071755,2345,2345,2345,2345,0
20231102,171500,110071755,2345,2345,2345,2345,0
20231102,171400,110071755,2345,2345,2345,2345,0
20231102,171300,110071755,2345,2345,2345,2345,0
20231102,171200,110071755,2345,2345,2345,2345,0
20231102,171100,110071755,2345,2345,2345,2345,0
20231102,171000,110071755,2345,2345,2345,2345,0
20231102,170900,110071755,2345,2345,2345,2345,0
20231102,170800,110071755,2345,2345,2345,2345,0
20231102,170700,110071755,2345,2345,2345,2345,0
20231102,170600,110071755,2345,2345,2345,2345,0
20231102,170500,110071755,2345,2345,2345,2345,0
20231102,170400,110071755,2345,2345,2345,2345,0
20231102,170300,110071755,2345,2345,2345,2345,0
20231102,170200,110071755,2345,2345,2345,2345,0
20231102,170100,110071755,2345,2345,2345,2345,0
20231102,170000,110071755,2345,2345,2345,2345,0
20231102,165900,110071755,2345,2345,2345,2345,0
20231102,165800,110071755,2345,2345,2345,2345,0
20231102,165700,110071755,2345,2345,2345,2345,0
20231102,165600,110071755,2345,2345,2345,2345,0
20231102,165500,110071755,2345,2345,2345,2345,1231
20231102,165400,110071755,2345,2345,2345,2345,0
20231102,165300,110071755,2345,2345,2345,2345,0
20231102,165200,110071755,2345,2345,2345,2345,0
20231102,165100,110071755,2345,2345,2345,2345,0
20231102,165000,110071755,2345,2345,2345,2345,0
20231102,164900,110071755,2345,2345,2345,2345,0
20231102,164800,110071755,2345,2345,2345,2345,0
20231102,164700,110071755,2345,2345,2345,2345,0
20231102,164600,110071755,2345,2345,2345,2345,0
20231102,164500,110071755,2345,2345,2345,2345,0
20231102,164400,110071755,2345,2345,2345,2345,0
20231102,164300,110071755,2345,2345,2345,2345,0
20231102,164200,110071755,2345,2345,2345,2345,0
20231102,164100,110071755,2345,2345,2345,2345,0
20231102,164000,110071755,2345,2345,2345,2345,0
20231102,163900,110071755,2345,2345,2345,2345,0
20231102,163800,110071755,2345,2345,2345,2345,0
20231102,163700,110071755,2345,2345,2345,2345,0
20231102,163600,110071755,2345,2345,2345,2345,0
20231102,163500,110071755,2345,2345,2345,2345,0
20231102,163400,110071755,2345,2345,2345,2345,0
20231102,163300,110071755,2345,2345,2345,2345,0
20231102,163200,110071755,2345,2345,2345,2345,0
20231102,163100,110071755,2345,2345,2345,2345,0
20231102,163000,110071755,2345,2345,2345,2345,0
20231102,162900,110071755,2345,2345,2345,2345,0
20231102,162800,110071755,2345,2345,2345,2345,0
20231102,162700,110071755,2345,2345,2345,2345,0
20231102,162600,110071755,2345,2345,2345,2345,0
20231102,162500,110071755,2345,2345,2345,2345,1231
20231102,162400,110071755,2345,2345,2345,2345,0
20231102,162300,110071755,2345,2345,2345,2345,0
20231102,162200,110071755,2345,2345,2345,2345,0
20231102,162100,110071755,2345,2345,2345,2345,0
20231102,162000,110071755,2345,2345,2345,2345,0
20231102,161900,110071755,2345,2345,2345,2345,0
20231102,161800,110071755,2345,2345,2345,2345,0
20231102,161700,110071755,2345,2345,2345,2345,0
20231102,161600,110071755,2345,2345,2345,2345,0
20231102,161500,110071755,2345,2345,2345,2345,0
20231102,161400,110071755,2345,2345,2345,2345,0
20231102,161300,110071755,2345,2345,2345,2345,0
20231102,161200,110071755,2345,2345,2345,2345,0
20231102,161100,110071755,2345,2345,2345,2345,0
20231102,161000,110071755,2345,2345,2345,2345,0
20231102,160900,110071755,2345,2345,2345,2345,0
20231102,160800,110071755,2345,2345,2345,2345,0
20231102,160700,110071755,2345,2345,2345,2345,0
20231102,160600,110071755,2345,2345,2345,2345,0
20231102,160500,110071755,2345,2345,2345,2345,0
20231102,160400,110071755,2345,2345,2345,2345,0
20231102,160300,110071755,2345,2345,2345,2345,0
20231102,160200,110071755,2345,2345,2345,2345,0
20231102,160100,110071755,2345,2345,2345,2345,0
20231102,160000,110071755,2345,2345,2345,2345,0
20231102,155900,110071755,2345,2345,2345,2345,0
20231102,155800,110071755,2345,2345,2345,2345,0
20231102,155700,110071755,2345,2345,2345,2345,0
20231102,155600,110071755,2345,2345,2345,2345,0
20231102,155500,110071755,2345,2345,2345,2345,1231
20231102,155400,110071755,2345,2345,2345,2345,0
20231102,155300,110071755,2345,2345,2345,2345,0
20231102,155200,110071755,2345,2345,2345,2345,0
20231102,155100,110071755,2345,2345,2345,2345,0
20231102,155000,110071755,2345,2345,2345,2345,0
20231102,154900,110071755,2345,2345,2345,2345,0
20231102,154800,110071755,2345,2345,2345,2345,0
20231102,154700,110071755,2345,2345,2345,2345,0
20231102,154600,110071755,2345,2345,2345,2345,0
20231102,154500,110071755,2345,2345,2345,2345,0
20231102,154400,110071755,2345,2345,2345,2345,0
20231102,154300,110071755,2345,2345,2345,2345,0
20231102,154200,110071755,2345,2345,2345,2345,0
20231102,154100,110071755,2345,2345,2345,2345,0
20231102,154000,110071755,2345,2345,2345,2345,0
20231102,153900,110071755,2345,2345,2345,2345,0
20231102,153800,110071755,2345,2345,2345,2345,0
20231102,153700,110071755,2345,2345,2345,2345,0
20231102,153600,110071755,2345,2345,2345,2345,0
20231102,153500,110071755,2345,2345,2345,2345,0
20231102,153400,110071755,2345,2345,2345,2345,0
20231102,153300,110071755,2345,2345,2345,2345,0
20231102,153200,110071755,2345,2345,2345,2345,0
20231102,153100,110071755,2345,2345,2345,2345,0
20231102,153000,110071755,2345,2345,2345,2345,1231
20231102,152900,107185060,2345,2345,2345,2345,0
20231102,152800,107185060,2345,2345,2345,2345,0
20231102,152700,107185060,2345,2345,2345,2345,0
20231102,152600,107185060,2345,2345,2345,2345,0
20231102,152500,107185060,2345,2345,2345,2345,0
20231102,152400,107185060,2345,2345,2345,2345,0
20231102,152300,107185060,2345,2345,2345,2345,0
20231102,152200,107185060,2345,2345,2345,2345,0
20231102,152100,107185060,2345,2345,2345,2345,0
20231102,152000,107185060,2345,2345,2345,2345,0
20231102,151900,107185060,2345,2345,2345,2345,19
20231102,151800,107140505,2340,2340,2340,2340,20
20231102,151700,107093705,2345,2345,2345,2345,150
20231102,151600,106741955,2345,2345,2345,2345,0
20231102,151500,106741955,2345,2345,2345,2345,0
20231102,151400,106741955,2345,2345,2345,2345,1
20231102,151300,106739610,2350,2350,2350,2350,0
20231102,151200,106739610,2350,2350,2350,2350,0
20231102,151100,106739610,2350,2350,2350,2350,55
20231102,151000,106610360,2330,2330,2330,2330,1
20231102,150900,106608030,2350,2350,2350,2350,0
20231102,150800,106608030,2350,2350,2350,2350,0
20231102,150700,106608030,2350,2345,2350,2345,551
20231102,150600,105315930,2345,2345,2345,2345,26
20231102,150500,105254960,2340,2335,2340,2335,2586
20231102,150400,99204500,2335,2335,2335,2335,0
20231102,150300,99204500,2335,2335,2335,2335,0
20231102,150200,99204500,2335,2335,2335,2335,4
20231102,150100,99195160,2335,2335,2335,2335,1
20231102,150000,99192825,2335,2335,2335,2335,0
20231102,145900,99192825,2335,2335,2335,2335,86
20231102,145800,98992015,2335,2335,2335,2335,11
20231102,145700,98966330,2335,2335,2335,2335,0
20231102,145600,98966330,2335,2335,2335,2335,0
20231102,145500,98966330,2335,2335,2335,2335,0
20231102,145400,98966330,2335,2335,2335,2335,0
20231102,145300,98966330,2335,2335,2335,2335,45
20231102,145200,98861255,2340,2340,2340,2340,0
20231102,145100,98861255,2340,2340,2340,2340,0
20231102,145000,98861255,2340,2340,2340,2340,0
20231102,144900,98861255,2340,2340,2345,2340,202
20231102,144800,98388570,2345,2345,2345,2345,0
20231102,144700,98388570,2345,2345,2345,2345,0
20231102,144600,98388570,2345,2340,2345,2340,450
20231102,144500,97333345,2325,2325,2325,2325,0
20231102,144400,97333345,2325,2325,2325,2325,0
20231102,144300,97333345,2325,2325,2325,2325,0
20231102,144200,97333345,2325,2325,2325,2325,0
20231102,144100,97333345,2325,2325,2325,2325,0
20231102,144000,97333345,2325,2325,2325,2325,0
20231102,143900,97333345,2325,2325,2325,2325,0
20231102,143800,97333345,2325,2325,2325,2325,0
20231102,143700,97333345,2325,2325,2325,2325,0
20231102,143600,97333345,2325,2325,2325,2325,0
20231102,143500,97333345,2325,2325,2325,2325,0
20231102,143400,97333345,2325,2325,2325,2325,0
20231102,143300,97333345,2325,2325,2325,2325,0
20231102,143200,97333345,2325,2335,2335,2325,62
20231102,143100,97189185,2340,2340,2340,2340,0
20231102,143000,97189185,2340,2340,2340,2340,0
20231102,142900,97189185,2340,2340,2340,2340,0
20231102,142800,97189185,2340,2340,2340,2340,1
20231102,142700,97186845,2345,2345,2345,2345,0
20231102,142600,97186845,2345,2345,2345,2345,0
20231102,142500,97186845,2345,2330,2345,2330,119
20231102,142400,96909560,2340,2340,2340,2340,606
20231102,142300,95491520,2340,2340,2340,2340,3000
20231102,142200,88471520,2345,2345,2345,2345,0
20231102,142100,88471520,2345,2345,2345,2345,0
20231102,142000,88471520,2345,2345,2345,2345,0
20231102,141900,88471520,2345,2345,2345,2345,0
20231102,141800,88471520,2345,2340,2345,2340,1364
20231102,141700,85279755,2345,2340,2345,2340,32
20231102,141600,85204870,2340,2340,2340,2340,0
20231102,141500,85204870,2340,2340,2340,2340,0
20231102,141400,85204870,2340,2340,2340,2340,0
20231102,141300,85204870,2340,2340,2340,2340,0
20231102,141200,85204870,2340,2340,2340,2340,0
20231102,141100,85204870,2340,2340,2340,2340,0
20231102,141000,85204870,2340,2340,2340,2340,0
20231102,140900,85204870,2340,2340,2340,2340,0
20231102,140800,85204870,2340,2340,2340,2340,0
20231102,140700,85204870,2340,2340,2340,2340,0
20231102,140600,85204870,2340,2340,2340,2340,0
20231102,140500,85204870,2340,2340,2340,2340,1
20231102,140400,85202530,2345,2345,2345,2345,0
20231102,140300,85202530,2345,2345,2345,2345,0
20231102,140200,85202530,2345,2345,2345,2345,0
20231102,140100,85202530,2345,2345,2345,2345,0
20231102,140000,85202530,2345,2345,2345,2345,0
20231102,135900,85202530,2345,2345,2345,2345,0
20231102,135800,85202530,2345,2345,2345,2345,0
20231102,135700,85202530,2345,2345,2345,2345,0
20231102,135600,85202530,2345,2345,2345,2345,0
20231102,135500,85202530,2345,2345,2345,2345,0
20231102,135400,85202530,2345,2345,2345,2345,0
20231102,135300,85202530,2345,2345,2345,2345,0
20231102,135200,85202530,2345,2345,2345,2345,0
20231102,135100,85202530,2345,2345,2345,2345,0
20231102,135000,85202530,2345,2345,2345,2345,0
20231102,134900,85202530,2345,2345,2345,2345,0
20231102,134800,85202530,2345,2340,2345,2340,3
20231102,134700,85195505,2325,2325,2325,2325,0
20231102,134600,85195505,2325,2325,2325,2325,0
20231102,134500,85195505,2325,2325,2325,2325,0
20231102,134400,85195505,2325,2325,2325,2325,0
20231102,134300,85195505,2325,2325,2325,2325,0
20231102,134200,85195505,2325,2325,2325,2325,7
20231102,134100,85179230,2325,2325,2325,2325,400
20231102,134000,84249230,2325,2325,2325,2325,0
20231102,133900,84249230,2325,2325,2325,2325,0
20231102,133800,84249230,2325,2325,2325,2325,0
20231102,133700,84249230,2325,2325,2325,2325,0
20231102,133600,84249230,2325,2325,2325,2325,0
20231102,133500,84249230,2325,2325,2325,2325,21
20231102,133400,84200405,2340,2340,2340,2340,0
20231102,133300,84200405,2340,2340,2340,2340,0
20231102,133200,84200405,2340,2340,2340,2340,1
20231102,133100,84198065,2325,2330,2330,2325,238
20231102,133000,83644710,2340,2340,2340,2340,0
20231102,132900,83644710,2340,2340,2340,2340,0
20231102,132800,83644710,2340,2340,2340,2340,7
20231102,132700,83628330,2345,2345,2345,2345,0
20231102,132600,83628330,2345,2345,2345,2345,0
20231102,132500,83628330,2345,2340,2345,2340,613
20231102,132400,82193900,2335,2335,2335,2335,0
20231102,132300,82193900,2335,2335,2335,2335,0
20231102,132200,82193900,2335,2335,2335,2335,0
20231102,132100,82193900,2335,2335,2335,2335,0
20231102,132000,82193900,2335,2335,2335,2335,0
20231102,131900,82193900,2335,2330,2335,2330,532
20231102,131800,80952870,2330,2330,2330,2330,20
20231102,131700,80906270,2330,2330,2330,2330,0
20231102,131600,80906270,2330,2330,2330,2330,0
20231102,131500,80906270,2330,2330,2330,2330,0
20231102,131400,80906270,2330,2330,2330,2330,0
20231102,131300,80906270,2330,2330,2330,2330,0
20231102,131200,80906270,2330,2330,2330,2330,101
20231102,131100,80670940,2335,2335,2335,2335,0
20231102,131000,80670940,2335,2335,2335,2335,3
20231102,130900,80663935,2340,2340,2340,2340,0
20231102,130800,80663935,2340,2340,2340,2340,0
20231102,130700,80663935,2340,2340,2340,2340,0
20231102,130600,80663935,2340,2340,2340,2340,0
20231102,130500,80663935,2340,2340,2340,2340,0
20231102,130400,80663935,2340,2340,2340,2340,0
20231102,130300,80663935,2340,2340,2340,2340,0
20231102,130200,80663935,2340,2340,2340,2340,10
20231102,130100,80640535,2340,2340,2340,2340,0
20231102,130000,80640535,2340,2340,2340,2340,0
20231102,125900,80640535,2340,2340,2340,2340,0
20231102,125800,80640535,2340,2340,2340,2340,1
20231102,125700,80638195,2340,2340,2340,2340,0
20231102,125600,80638195,2340,2340,2340,2340,0
20231102,125500,80638195,2340,2340,2340,2340,0
20231102,125400,80638195,2340,2340,2340,2340,6
20231102,125300,80624155,2340,2340,2340,2340,6
20231102,125200,80610115,2340,2340,2340,2340,0
20231102,125100,80610115,2340,2340,2340,2340,0
20231102,125000,80610115,2340,2340,2340,2340,0
20231102,124900,80610115,2340,2340,2340,2340,41
20231102,124800,80514175,2325,2325,2325,2325,0
20231102,124700,80514175,2325,2325,2325,2325,0
20231102,124600,80514175,2325,2325,2325,2325,0
20231102,124500,80514175,2325,2325,2325,2325,0
20231102,124400,80514175,2325,2325,2325,2325,0
20231102,124300,80514175,2325,2325,2325,2325,0
20231102,124200,80514175,2325,2325,2325,2325,0
20231102,124100,80514175,2325,2325,2325,2325,0
20231102,124000,80514175,2325,2325,2325,2325,0
20231102,123900,80514175,2325,2325,2325,2325,0
20231102,123800,80514175,2325,2325,2325,2325,0
20231102,123700,80514175,2325,2325,2325,2325,0
20231102,123600,80514175,2325,2325,2325,2325,3527
20231102,123500,72313900,2325,2325,2325,2325,0
20231102,123400,72313900,2325,2325,2325,2325,100
20231102,123300,72081400,2325,2325,2325,2325,0
20231102,123200,72081400,2325,2325,2325,2325,0
20231102,123100,72081400,2325,2325,2325,2325,0
20231102,123000,72081400,2325,2325,2325,2325,0
20231102,122900,72081400,2325,2325,2325,2325,0
20231102,122800,72081400,2325,2325,2325,2325,210
20231102,122700,71593150,2325,2325,2325,2325,0
20231102,122600,71593150,2325,2325,2325,2325,0
20231102,122500,71593150,2325,2325,2325,2325,0
20231102,122400,71593150,2325,2325,2325,2325,0
20231102,122300,71593150,2325,2325,2325,2325,1265
20231102,122200,68652025,2325,2335,2335,2325,1830
20231102,122100,64386210,2345,2345,2345,2345,0
20231102,122000,64386210,2345,2345,2345,2345,0
20231102,121900,64386210,2345,2345,2345,2345,0
20231102,121800,64386210,2345,2345,2345,2345,0
20231102,121700,64386210,2345,2335,2345,2335,2
20231102,121600,64381530,2340,2340,2340,2340,1
20231102,121500,64379190,2345,2345,2345,2345,0
20231102,121400,64379190,2345,2345,2345,2345,221
20231102,121300,63860945,2345,2345,2345,2345,14
20231102,121200,63828115,2335,2340,2340,2335,22
20231102,121100,63776735,2345,2345,2345,2345,0
20231102,121000,63776735,2345,2345,2345,2345,0
20231102,120900,63776735,2345,2345,2345,2345,0
20231102,120800,63776735,2345,2345,2345,2345,0
20231102,120700,63776735,2345,2345,2345,2345,0
20231102,120600,63776735,2345,2340,2345,2335,10
20231102,120500,63753370,2345,2345,2345,2345,1
20231102,120400,63751025,2335,2335,2335,2335,4
20231102,120300,63741685,2335,2335,2335,2335,1
20231102,120200,63739350,2330,2330,2330,2330,0
20231102,120100,63739350,2330,2330,2330,2330,0
20231102,120000,63739350,2330,2330,2330,2330,0
20231102,115900,63739350,2330,2330,2330,2330,49
20231102,115800,63625180,2330,2330,2330,2330,0
20231102,115700,63625180,2330,2330,2330,2330,0
20231102,115600,63625180,2330,2330,2330,2330,0
20231102,115500,63625180,2330,2330,2330,2330,0
20231102,115400,63625180,2330,2330,2330,2330,23
20231102,115300,63571590,2330,2340,2340,2330,310
20231102,115200,62848975,2340,2340,2340,2340,0
20231102,115100,62848975,2340,2340,2340,2340,0
20231102,115000,62848975,2340,2340,2340,2340,0
20231102,114900,62848975,2340,2340,2340,2340,0
20231102,114800,62848975,2340,2340,2340,2340,0
20231102,114700,62848975,2340,2340,2340,2340,0
20231102,114600,62848975,2340,2340,2340,2340,0
20231102,114500,62848975,2340,2340,2340,2340,0
20231102,114400,62848975,2340,2340,2340,2340,0
20231102,114300,62848975,2340,2340,2340,2340,0
20231102,114200,62848975,2340,2340,2340,2340,0
20231102,114100,62848975,2340,2340,2340,2340,900
20231102,114000,60742975,2340,2340,2340,2340,426
20231102,113900,59746135,2340,2340,2340,2340,0
20231102,113800,59746135,2340,2345,2345,2340,2438
20231102,113700,54040815,2335,2355,2370,2335,2585
20231102,113600,47965030,2375,2370,2375,2370,4663
20231102,113500,36911625,2350,2340,2370,2340,3449
20231102,113400,28765405,2335,2335,2335,2335,823
20231102,113300,26843700,2335,2335,2335,2335,0
20231102,113200,26843700,2335,2335,2335,2335,0
20231102,113100,26843700,2335,2335,2335,2335,0
20231102,113000,26843700,2335,2335,2335,2335,0
20231102,112900,26843700,2335,2335,2335,2335,0
20231102,112800,26843700,2335,2335,2335,2335,0
20231102,112700,26843700,2335,2335,2335,2335,0
20231102,112600,26843700,2335,2335,2335,2335,0
20231102,112500,26843700,2335,2335,2335,2335,0
20231102,112400,26843700,2335,2335,2335,2335,54
20231102,112300,26717610,2345,2345,2345,2345,1
20231102,112200,26715265,2340,2340,2340,2340,0
20231102,112100,26715265,2340,2340,2340,2340,0
20231102,112000,26715265,2340,2340,2340,2340,0
20231102,111900,26715265,2340,2340,2340,2340,6
20231102,111800,26701225,2340,2340,2340,2340,1145
20231102,111700,24021925,2340,2335,2340,2335,1476
20231102,111600,20570135,2335,2335,2335,2335,11
20231102,111500,20544450,2335,2335,2335,2335,0
20231102,111400,20544450,2335,2335,2335,2335,0
20231102,111300,20544450,2335,2335,2335,2335,29
20231102,111200,20476735,2340,2340,2340,2340,20
20231102,111100,20429935,2340,2340,2340,2340,0
20231102,111000,20429935,2340,2340,2340,2340,0
20231102,110900,20429935,2340,2340,2340,2340,0
20231102,110800,20429935,2340,2340,2340,2340,0
20231102,110700,20429935,2340,2340,2340,2340,0
20231102,110600,20429935,2340,2340,2340,2340,0
20231102,110500,20429935,2340,2340,2340,2340,0
20231102,110400,20429935,2340,2340,2340,2340,34
20231102,110300,20350375,2340,2340,2340,2340,0
20231102,110200,20350375,2340,2340,2340,2340,0
20231102,110100,20350375,2340,2340,2340,2340,0
20231102,110000,20350375,2340,2340,2340,2340,0
20231102,105900,20350375,2340,2340,2340,2340,10
20231102,105800,20326975,2340,2340,2340,2340,56
20231102,105700,20195935,2340,2340,2340,2340,4
20231102,105600,20186575,2340,2340,2340,2340,0
20231102,105500,20186575,2340,2340,2340,2340,0
20231102,105400,20186575,2340,2340,2340,2340,0
20231102,105300,20186575,2340,2340,2340,2340,0
20231102,105200,20186575,2340,2340,2340,2340,16
20231102,105100,20149135,2345,2340,2345,2340,126
20231102,105000,19853765,2345,2345,2345,2345,7
20231102,104900,19837350,2345,2345,2345,2340,7
20231102,104800,19820940,2340,2345,2345,2340,483
20231102,104700,18690700,2345,2345,2345,2340,36
20231102,104600,18606380,2345,2340,2345,2340,3047
20231102,104500,11476360,2345,2340,2345,2340,91
20231102,104400,11263320,2340,2340,2340,2340,101
20231102,104300,11026980,2335,2335,2335,2335,82
20231102,104200,10835510,2335,2335,2335,2335,0
20231102,104100,10835510,2335,2335,2335,2335,0
20231102,104000,10835510,2335,2335,2335,2335,0
20231102,103900,10835510,2335,2335,2335,2335,0
20231102,103800,10835510,2335,2335,2335,2335,0
20231102,103700,10835510,2335,2335,2335,2335,14
20231102,103600,10802820,2325,2325,2325,2325,0
20231102,103500,10802820,2325,2325,2325,2325,0
20231102,103400,10802820,2325,2325,2325,2325,0
20231102,103300,10802820,2325,2325,2325,2325,0
20231102,103200,10802820,2325,2325,2325,2325,0
20231102,103100,10802820,2325,2325,2325,2325,0
20231102,103000,10802820,2325,2325,2325,2325,0
20231102,102900,10802820,2325,2325,2325,2325,0
20231102,102800,10802820,2325,2325,2325,2325,0
20231102,102700,10802820,2325,2325,2325,2325,0
20231102,102600,10802820,2325,2330,2330,2325,61
20231102,102500,10660945,2335,2335,2335,2335,0
20231102,102400,10660945,2335,2335,2335,2335,118
20231102,102300,10385415,2335,2335,2335,2335,0
20231102,102200,10385415,2335,2335,2335,2335,0
20231102,102100,10385415,2335,2325,2335,2325,2
20231102,102000,10380755,2335,2335,2335,2335,0
20231102,101900,10380755,2335,2325,2335,2325,58
20231102,101800,10245615,2325,2325,2325,2325,0
20231102,101700,10245615,2325,2325,2330,2325,182
20231102,101600,9821975,2325,2325,2325,2325,0
20231102,101500,9821975,2325,2325,2325,2325,0
20231102,101400,9821975,2325,2320,2325,2320,17
20231102,101300,9782500,2325,2325,2325,2325,0
20231102,101200,9782500,2325,2325,2325,2325,0
20231102,101100,9782500,2325,2325,2325,2325,0
20231102,101000,9782500,2325,2325,2325,2325,1
20231102,100900,9780175,2325,2325,2325,2325,0
20231102,100800,9780175,2325,2325,2325,2325,0
20231102,100700,9780175,2325,2325,2325,2325,0
20231102,100600,9780175,2325,2325,2325,2325,0
20231102,100500,9780175,2325,2325,2325,2325,0
20231102,100400,9780175,2325,2325,2325,2325,35
20231102,100300,9698800,2325,2325,2325,2325,0
20231102,100200,9698800,2325,2325,2325,2325,10
20231102,100100,9675550,2325,2325,2325,2325,0
20231102,100000,9675550,2325,2325,2325,2325,0
20231102,095900,9675550,2325,2325,2325,2325,0
20231102,095800,9675550,2325,2325,2325,2325,0
20231102,095700,9675550,2325,2325,2325,2325,0
20231102,095600,9675550,2325,2325,2325,2325,0
20231102,095500,9675550,2325,2325,2325,2325,0
20231102,095400,9675550,2325,2325,2325,2325,0
20231102,095300,9675550,2325,2325,2325,2325,0
20231102,095200,9675550,2325,2325,2325,2325,5
20231102,095100,9663925,2320,2320,2320,2320,0
20231102,095000,9663925,2320,2320,2320,2320,0
20231102,094900,9663925,2320,2320,2320,2320,0
20231102,094800,9663925,2320,2320,2320,2320,0
20231102,094700,9663925,2320,2320,2320,2320,0
20231102,094600,9663925,2320,2320,2320,2320,0
20231102,094500,9663925,2320,2320,2320,2320,0
20231102,094400,9663925,2320,2320,2320,2320,0
20231102,094300,9663925,2320,2320,2320,2320,0
20231102,094200,9663925,2320,2320,2320,2320,400
20231102,094100,8735925,2315,2315,2315,2315,0
20231102,094000,8735925,2315,2315,2315,2315,0
20231102,093900,8735925,2315,2315,2315,2315,0
20231102,093800,8735925,2315,2320,2320,2315,140
20231102,093700,8411505,2320,2325,2325,2320,100
20231102,093600,8179240,2325,2325,2325,2325,0
20231102,093500,8179240,2325,2325,2325,2325,0
20231102,093400,8179240,2325,2325,2325,2325,156
20231102,093300,7816540,2330,2330,2330,2330,1
20231102,093200,7814210,2330,2330,2330,2330,1
20231102,093100,7811880,2330,2330,2330,2330,60
20231102,093000,7672080,2330,2330,2330,2330,21
20231102,092900,7623150,2330,2330,2330,2330,706
20231102,092800,5978170,2340,2340,2340,2340,1
20231102,092700,5975830,2340,2335,2340,2335,200
20231102,092600,5508085,2330,2330,2330,2330,41
20231102,092500,5412555,2330,2330,2330,2330,3
20231102,092400,5405565,2330,2330,2330,2330,0
20231102,092300,5405565,2330,2330,2330,2330,1
20231102,092200,5403235,2330,2330,2330,2330,20
20231102,092100,5356635,2335,2335,2335,2335,0
20231102,092000,5356635,2335,2335,2335,2335,5
20231102,091900,5344960,2330,2330,2330,2330,0
20231102,091800,5344960,2330,2330,2330,2330,40
20231102,091700,5251760,2330,2330,2330,2330,0
20231102,091600,5251760,2330,2330,2330,2330,40
20231102,091500,5158560,2335,2335,2335,2335,0
20231102,091400,5158560,2335,2335,2335,2335,0
20231102,091300,5158560,2335,2340,2340,2335,11
20231102,091200,5132870,2340,2340,2340,2335,1015
20231102,091100,2757775,2340,2330,2340,2330,102
20231102,091000,2519800,2325,2325,2325,2325,155
20231102,090900,2159425,2325,2325,2325,2325,151
20231102,090800,1808350,2325,2320,2325,2320,4
20231102,090700,1799065,2320,2320,2320,2320,47
20231102,090600,1690025,2320,2320,2325,2320,14
20231102,090500,1657540,2320,2320,2320,2320,95
20231102,090400,1437140,2320,2320,2320,2320,14
20231102,090300,1404660,2315,2310,2315,2310,44
20231102,090200,1302850,2310,2310,2310,2310,35
20231102,090100,1222000,2310,2310,2310,2310,6
20231102,090000,1208140,2310,2300,2310,2300,524