KissMeData/033560/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,191400,65121405,3270,3270,3270,3270,772
20231103,191300,65121405,3270,3270,3270,3270,0
20231103,191200,65121405,3270,3270,3270,3270,0
20231103,191100,65121405,3270,3270,3270,3270,0
20231103,191000,65121405,3270,3270,3270,3270,0
20231103,190900,65121405,3270,3270,3270,3270,0
20231103,190800,65121405,3270,3270,3270,3270,0
20231103,190700,65121405,3270,3270,3270,3270,0
20231103,190600,65121405,3270,3270,3270,3270,0
20231103,190500,65121405,3270,3270,3270,3270,0
20231103,190400,65121405,3270,3270,3270,3270,0
20231103,190300,65121405,3270,3270,3270,3270,0
20231103,190200,65121405,3270,3270,3270,3270,0
20231103,190100,65121405,3270,3270,3270,3270,0
20231103,190000,65121405,3270,3270,3270,3270,0
20231103,185900,65121405,3270,3270,3270,3270,0
20231103,185800,65121405,3270,3270,3270,3270,0
20231103,185700,65121405,3270,3270,3270,3270,0
20231103,185600,65121405,3270,3270,3270,3270,0
20231103,185500,65121405,3270,3270,3270,3270,0
20231103,185400,65121405,3270,3270,3270,3270,0
20231103,185300,65121405,3270,3270,3270,3270,0
20231103,185200,65121405,3270,3270,3270,3270,0
20231103,185100,65121405,3270,3270,3270,3270,0
20231103,185000,65121405,3270,3270,3270,3270,0
20231103,184900,65121405,3270,3270,3270,3270,0
20231103,184800,65121405,3270,3270,3270,3270,0
20231103,184700,65121405,3270,3270,3270,3270,0
20231103,184600,65121405,3270,3270,3270,3270,0
20231103,184500,65121405,3270,3270,3270,3270,0
20231103,184400,65121405,3270,3270,3270,3270,772
20231103,184300,65121405,3270,3270,3270,3270,0
20231103,184200,65121405,3270,3270,3270,3270,0
20231103,184100,65121405,3270,3270,3270,3270,0
20231103,184000,65121405,3270,3270,3270,3270,0
20231103,183900,65121405,3270,3270,3270,3270,0
20231103,183800,65121405,3270,3270,3270,3270,0
20231103,183700,65121405,3270,3270,3270,3270,0
20231103,183600,65121405,3270,3270,3270,3270,0
20231103,183500,65121405,3270,3270,3270,3270,0
20231103,183400,65121405,3270,3270,3270,3270,0
20231103,183300,65121405,3270,3270,3270,3270,0
20231103,183200,65121405,3270,3270,3270,3270,0
20231103,183100,65121405,3270,3270,3270,3270,0
20231103,183000,65121405,3270,3270,3270,3270,0
20231103,182900,65121405,3270,3270,3270,3270,0
20231103,182800,65121405,3270,3270,3270,3270,0
20231103,182700,65121405,3270,3270,3270,3270,0
20231103,182600,65121405,3270,3270,3270,3270,0
20231103,182500,65121405,3270,3270,3270,3270,0
20231103,182400,65121405,3270,3270,3270,3270,0
20231103,182300,65121405,3270,3270,3270,3270,0
20231103,182200,65121405,3270,3270,3270,3270,0
20231103,182100,65121405,3270,3270,3270,3270,0
20231103,182000,65121405,3270,3270,3270,3270,0
20231103,181900,65121405,3270,3270,3270,3270,0
20231103,181800,65121405,3270,3270,3270,3270,0
20231103,181700,65121405,3270,3270,3270,3270,0
20231103,181600,65121405,3270,3270,3270,3270,0
20231103,181500,65121405,3270,3270,3270,3270,0
20231103,181400,65121405,3270,3270,3270,3270,772
20231103,181300,65121405,3270,3270,3270,3270,0
20231103,181200,65121405,3270,3270,3270,3270,0
20231103,181100,65121405,3270,3270,3270,3270,0
20231103,181000,65121405,3270,3270,3270,3270,0
20231103,180900,65121405,3270,3270,3270,3270,0
20231103,180800,65121405,3270,3270,3270,3270,0
20231103,180700,65121405,3270,3270,3270,3270,0
20231103,180600,65121405,3270,3270,3270,3270,0
20231103,180500,65121405,3270,3270,3270,3270,0
20231103,180400,65121405,3270,3270,3270,3270,0
20231103,180300,65121405,3270,3270,3270,3270,0
20231103,180200,65121405,3270,3270,3270,3270,0
20231103,180100,65121405,3270,3270,3270,3270,0
20231103,180000,65121405,3270,3270,3270,3270,0
20231103,175900,65121405,3270,3270,3270,3270,0
20231103,175800,65121405,3270,3270,3270,3270,0
20231103,175700,65121405,3270,3270,3270,3270,0
20231103,175600,65121405,3270,3270,3270,3270,0
20231103,175500,65121405,3270,3270,3270,3270,0
20231103,175400,65121405,3270,3270,3270,3270,0
20231103,175300,65121405,3270,3270,3270,3270,0
20231103,175200,65121405,3270,3270,3270,3270,0
20231103,175100,65121405,3270,3270,3270,3270,0
20231103,175000,65121405,3270,3270,3270,3270,0
20231103,174900,65121405,3270,3270,3270,3270,0
20231103,174800,65121405,3270,3270,3270,3270,0
20231103,174700,65121405,3270,3270,3270,3270,0
20231103,174600,65121405,3270,3270,3270,3270,0
20231103,174500,65121405,3270,3270,3270,3270,0
20231103,174400,65121405,3270,3270,3270,3270,772
20231103,174300,65121405,3270,3270,3270,3270,0
20231103,174200,65121405,3270,3270,3270,3270,0
20231103,174100,65121405,3270,3270,3270,3270,0
20231103,174000,65121405,3270,3270,3270,3270,0
20231103,173900,65121405,3270,3270,3270,3270,0
20231103,173800,65121405,3270,3270,3270,3270,0
20231103,173700,65121405,3270,3270,3270,3270,0
20231103,173600,65121405,3270,3270,3270,3270,0
20231103,173500,65121405,3270,3270,3270,3270,0
20231103,173400,65121405,3270,3270,3270,3270,0
20231103,173300,65121405,3270,3270,3270,3270,0
20231103,173200,65121405,3270,3270,3270,3270,0
20231103,173100,65121405,3270,3270,3270,3270,0
20231103,173000,65121405,3270,3270,3270,3270,0
20231103,172900,65121405,3270,3270,3270,3270,0
20231103,172800,65121405,3270,3270,3270,3270,0
20231103,172700,65121405,3270,3270,3270,3270,0
20231103,172600,65121405,3270,3270,3270,3270,0
20231103,172500,65121405,3270,3270,3270,3270,0
20231103,172400,65121405,3270,3270,3270,3270,0
20231103,172300,65121405,3270,3270,3270,3270,0
20231103,172200,65121405,3270,3270,3270,3270,0
20231103,172100,65121405,3270,3270,3270,3270,0
20231103,172000,65121405,3270,3270,3270,3270,0
20231103,171900,65121405,3270,3270,3270,3270,0
20231103,171800,65121405,3270,3270,3270,3270,0
20231103,171700,65121405,3270,3270,3270,3270,0
20231103,171600,65121405,3270,3270,3270,3270,0
20231103,171500,65121405,3270,3270,3270,3270,0
20231103,171400,65121405,3270,3270,3270,3270,772
20231103,171300,65121405,3270,3270,3270,3270,0
20231103,171200,65121405,3270,3270,3270,3270,0
20231103,171100,65121405,3270,3270,3270,3270,0
20231103,171000,65121405,3270,3270,3270,3270,0
20231103,170900,65121405,3270,3270,3270,3270,0
20231103,170800,65121405,3270,3270,3270,3270,0
20231103,170700,65121405,3270,3270,3270,3270,0
20231103,170600,65121405,3270,3270,3270,3270,0
20231103,170500,65121405,3270,3270,3270,3270,0
20231103,170400,65121405,3270,3270,3270,3270,0
20231103,170300,65121405,3270,3270,3270,3270,0
20231103,170200,65121405,3270,3270,3270,3270,0
20231103,170100,65121405,3270,3270,3270,3270,0
20231103,170000,65121405,3270,3270,3270,3270,0
20231103,165900,65121405,3270,3270,3270,3270,0
20231103,165800,65121405,3270,3270,3270,3270,0
20231103,165700,65121405,3270,3270,3270,3270,0
20231103,165600,65121405,3270,3270,3270,3270,0
20231103,165500,65121405,3270,3270,3270,3270,0
20231103,165400,65121405,3270,3270,3270,3270,0
20231103,165300,65121405,3270,3270,3270,3270,0
20231103,165200,65121405,3270,3270,3270,3270,0
20231103,165100,65121405,3270,3270,3270,3270,0
20231103,165000,65121405,3270,3270,3270,3270,0
20231103,164900,65121405,3270,3270,3270,3270,0
20231103,164800,65121405,3270,3270,3270,3270,0
20231103,164700,65121405,3270,3270,3270,3270,0
20231103,164600,65121405,3270,3270,3270,3270,0
20231103,164500,65121405,3270,3270,3270,3270,0
20231103,164400,65121405,3270,3270,3270,3270,772
20231103,164300,65121405,3270,3270,3270,3270,0
20231103,164200,65121405,3270,3270,3270,3270,0
20231103,164100,65121405,3270,3270,3270,3270,0
20231103,164000,65121405,3270,3270,3270,3270,0
20231103,163900,65121405,3270,3270,3270,3270,0
20231103,163800,65121405,3270,3270,3270,3270,0
20231103,163700,65121405,3270,3270,3270,3270,0
20231103,163600,65121405,3270,3270,3270,3270,0
20231103,163500,65121405,3270,3270,3270,3270,0
20231103,163400,65121405,3270,3270,3270,3270,0
20231103,163300,65121405,3270,3270,3270,3270,0
20231103,163200,65121405,3270,3270,3270,3270,0
20231103,163100,65121405,3270,3270,3270,3270,0
20231103,163000,65121405,3270,3270,3270,3270,0
20231103,162900,65121405,3270,3270,3270,3270,0
20231103,162800,65121405,3270,3270,3270,3270,0
20231103,162700,65121405,3270,3270,3270,3270,0
20231103,162600,65121405,3270,3270,3270,3270,0
20231103,162500,65121405,3270,3270,3270,3270,0
20231103,162400,65121405,3270,3270,3270,3270,0
20231103,162300,65121405,3270,3270,3270,3270,0
20231103,162200,65121405,3270,3270,3270,3270,0
20231103,162100,65121405,3270,3270,3270,3270,0
20231103,162000,65121405,3270,3270,3270,3270,0
20231103,161900,65121405,3270,3270,3270,3270,0
20231103,161800,65121405,3270,3270,3270,3270,0
20231103,161700,65121405,3270,3270,3270,3270,0
20231103,161600,65121405,3270,3270,3270,3270,0
20231103,161500,65121405,3270,3270,3270,3270,0
20231103,161400,65121405,3270,3270,3270,3270,772
20231103,161300,65121405,3270,3270,3270,3270,0
20231103,161200,65121405,3270,3270,3270,3270,0
20231103,161100,65121405,3270,3270,3270,3270,0
20231103,161000,65121405,3270,3270,3270,3270,0
20231103,160900,65121405,3270,3270,3270,3270,0
20231103,160800,65121405,3270,3270,3270,3270,0
20231103,160700,65121405,3270,3270,3270,3270,0
20231103,160600,65121405,3270,3270,3270,3270,0
20231103,160500,65121405,3270,3270,3270,3270,0
20231103,160400,65121405,3270,3270,3270,3270,0
20231103,160300,65121405,3270,3270,3270,3270,0
20231103,160200,65121405,3270,3270,3270,3270,0
20231103,160100,65121405,3270,3270,3270,3270,0
20231103,160000,65121405,3270,3270,3270,3270,0
20231103,155900,65121405,3270,3270,3270,3270,0
20231103,155800,65121405,3270,3270,3270,3270,0
20231103,155700,65121405,3270,3270,3270,3270,0
20231103,155600,65121405,3270,3270,3270,3270,0
20231103,155500,65121405,3270,3270,3270,3270,0
20231103,155400,65121405,3270,3270,3270,3270,0
20231103,155300,65121405,3270,3270,3270,3270,0
20231103,155200,65121405,3270,3270,3270,3270,0
20231103,155100,65121405,3270,3270,3270,3270,0
20231103,155000,65121405,3270,3270,3270,3270,0
20231103,154900,65121405,3270,3270,3270,3270,0
20231103,154800,65121405,3270,3270,3270,3270,0
20231103,154700,65121405,3270,3270,3270,3270,0
20231103,154600,65121405,3270,3270,3270,3270,0
20231103,154500,65121405,3270,3270,3270,3270,0
20231103,154400,65121405,3270,3270,3270,3270,772
20231103,154300,65121405,3270,3270,3270,3270,0
20231103,154200,65121405,3270,3270,3270,3270,0
20231103,154100,65121405,3270,3270,3270,3270,0
20231103,154000,65121405,3270,3270,3270,3270,0
20231103,153900,65121405,3270,3270,3270,3270,0
20231103,153800,65121405,3270,3270,3270,3270,0
20231103,153700,65121405,3270,3270,3270,3270,0
20231103,153600,65121405,3270,3270,3270,3270,0
20231103,153500,65121405,3270,3270,3270,3270,0
20231103,153400,65121405,3270,3270,3270,3270,0
20231103,153300,65121405,3270,3270,3270,3270,0
20231103,153200,65121405,3270,3270,3270,3270,0
20231103,153100,65121405,3270,3270,3270,3270,0
20231103,153000,65121405,3270,3270,3270,3270,772
20231103,152900,62596965,3270,3270,3270,3270,0
20231103,152800,62596965,3270,3270,3270,3270,0
20231103,152700,62596965,3270,3270,3270,3270,0
20231103,152600,62596965,3270,3270,3270,3270,0
20231103,152500,62596965,3270,3270,3270,3270,0
20231103,152400,62596965,3270,3270,3270,3270,0
20231103,152300,62596965,3270,3270,3270,3270,0
20231103,152200,62596965,3270,3270,3270,3270,0
20231103,152100,62596965,3270,3270,3270,3270,0
20231103,152000,62596965,3270,3270,3270,3270,0
20231103,151900,62596965,3270,3270,3270,3270,0
20231103,151800,62596965,3270,3240,3270,3240,10
20231103,151700,62564295,3295,3240,3295,3240,20
20231103,151600,62499050,3240,3240,3240,3240,40
20231103,151500,62369450,3220,3260,3260,3220,1130
20231103,151400,58715670,3275,3275,3275,3275,0
20231103,151300,58715670,3275,3275,3275,3275,0
20231103,151200,58715670,3275,3275,3275,3275,0
20231103,151100,58715670,3275,3275,3275,3275,35
20231103,151000,58601045,3260,3260,3260,3260,0
20231103,150900,58601045,3260,3260,3260,3260,0
20231103,150800,58601045,3260,3260,3260,3260,0
20231103,150700,58601045,3260,3260,3260,3260,0
20231103,150600,58601045,3260,3260,3260,3260,43
20231103,150500,58460865,3250,3250,3250,3250,0
20231103,150400,58460865,3250,3250,3250,3250,112
20231103,150300,58096865,3250,3250,3250,3250,0
20231103,150200,58096865,3250,3250,3250,3250,60
20231103,150100,57901865,3250,3250,3250,3250,35
20231103,150000,57788115,3250,3250,3250,3250,0
20231103,145900,57788115,3250,3250,3250,3250,0
20231103,145800,57788115,3250,3250,3250,3250,0
20231103,145700,57788115,3250,3250,3250,3250,0
20231103,145600,57788115,3250,3250,3250,3250,34
20231103,145500,57677615,3250,3250,3250,3250,0
20231103,145400,57677615,3250,3250,3250,3250,0
20231103,145300,57677615,3250,3250,3250,3250,33
20231103,145200,57570365,3240,3240,3240,3240,0
20231103,145100,57570365,3240,3240,3240,3240,0
20231103,145000,57570365,3240,3240,3240,3240,0
20231103,144900,57570365,3240,3240,3240,3240,0
20231103,144800,57570365,3240,3240,3240,3240,0
20231103,144700,57570365,3240,3240,3240,3240,0
20231103,144600,57570365,3240,3240,3240,3240,0
20231103,144500,57570365,3240,3240,3240,3240,0
20231103,144400,57570365,3240,3240,3240,3240,0
20231103,144300,57570365,3240,3240,3240,3240,0
20231103,144200,57570365,3240,3240,3240,3240,0
20231103,144100,57570365,3240,3240,3240,3240,0
20231103,144000,57570365,3240,3240,3240,3240,0
20231103,143900,57570365,3240,3240,3240,3240,0
20231103,143800,57570365,3240,3240,3240,3240,0
20231103,143700,57570365,3240,3240,3240,3240,0
20231103,143600,57570365,3240,3245,3245,3240,325
20231103,143500,56517065,3255,3255,3255,3255,0
20231103,143400,56517065,3255,3255,3255,3255,0
20231103,143300,56517065,3255,3255,3255,3255,0
20231103,143200,56517065,3255,3255,3255,3255,0
20231103,143100,56517065,3255,3255,3255,3255,0
20231103,143000,56517065,3255,3255,3255,3255,0
20231103,142900,56517065,3255,3255,3255,3255,0
20231103,142800,56517065,3255,3255,3255,3255,0
20231103,142700,56517065,3255,3255,3255,3255,0
20231103,142600,56517065,3255,3255,3255,3255,0
20231103,142500,56517065,3255,3255,3255,3255,0
20231103,142400,56517065,3255,3255,3255,3255,16
20231103,142300,56464985,3255,3255,3255,3255,0
20231103,142200,56464985,3255,3255,3255,3255,0
20231103,142100,56464985,3255,3255,3255,3255,0
20231103,142000,56464985,3255,3255,3255,3255,0
20231103,141900,56464985,3255,3255,3255,3255,0
20231103,141800,56464985,3255,3255,3255,3255,0
20231103,141700,56464985,3255,3255,3255,3255,5
20231103,141600,56448710,3245,3245,3245,3245,0
20231103,141500,56448710,3245,3245,3245,3245,0
20231103,141400,56448710,3245,3245,3245,3245,0
20231103,141300,56448710,3245,3245,3245,3245,0
20231103,141200,56448710,3245,3245,3245,3245,0
20231103,141100,56448710,3245,3245,3245,3245,0
20231103,141000,56448710,3245,3245,3245,3245,0
20231103,140900,56448710,3245,3245,3245,3245,0
20231103,140800,56448710,3245,3245,3245,3245,0
20231103,140700,56448710,3245,3245,3245,3245,0
20231103,140600,56448710,3245,3245,3245,3245,0
20231103,140500,56448710,3245,3255,3255,3245,53
20231103,140400,56276715,3250,3250,3250,3250,0
20231103,140300,56276715,3250,3250,3250,3250,0
20231103,140200,56276715,3250,3250,3250,3250,0
20231103,140100,56276715,3250,3250,3250,3250,0
20231103,140000,56276715,3250,3250,3250,3250,0
20231103,135900,56276715,3250,3250,3250,3250,0
20231103,135800,56276715,3250,3250,3250,3250,0
20231103,135700,56276715,3250,3250,3250,3250,0
20231103,135600,56276715,3250,3250,3250,3250,0
20231103,135500,56276715,3250,3250,3250,3250,0
20231103,135400,56276715,3250,3250,3250,3250,0
20231103,135300,56276715,3250,3250,3250,3250,0
20231103,135200,56276715,3250,3250,3250,3250,0
20231103,135100,56276715,3250,3250,3250,3250,0
20231103,135000,56276715,3250,3250,3250,3250,0
20231103,134900,56276715,3250,3250,3250,3250,0
20231103,134800,56276715,3250,3250,3250,3250,727
20231103,134700,53913965,3245,3245,3245,3245,200
20231103,134600,53264965,3245,3245,3245,3245,0
20231103,134500,53264965,3245,3245,3245,3245,0
20231103,134400,53264965,3245,3245,3245,3245,0
20231103,134300,53264965,3245,3245,3245,3245,0
20231103,134200,53264965,3245,3245,3245,3245,0
20231103,134100,53264965,3245,3245,3245,3245,0
20231103,134000,53264965,3245,3245,3245,3245,0
20231103,133900,53264965,3245,3245,3245,3245,0
20231103,133800,53264965,3245,3245,3245,3245,0
20231103,133700,53264965,3245,3245,3245,3245,0
20231103,133600,53264965,3245,3245,3245,3245,0
20231103,133500,53264965,3245,3245,3245,3245,0
20231103,133400,53264965,3245,3245,3245,3245,0
20231103,133300,53264965,3245,3245,3245,3245,0
20231103,133200,53264965,3245,3245,3245,3245,0
20231103,133100,53264965,3245,3245,3245,3245,24
20231103,133000,53187085,3245,3245,3245,3245,0
20231103,132900,53187085,3245,3245,3245,3245,0
20231103,132800,53187085,3245,3245,3245,3245,0
20231103,132700,53187085,3245,3245,3245,3245,0
20231103,132600,53187085,3245,3245,3245,3245,0
20231103,132500,53187085,3245,3245,3245,3245,0
20231103,132400,53187085,3245,3245,3245,3245,0
20231103,132300,53187085,3245,3245,3245,3245,0
20231103,132200,53187085,3245,3245,3245,3245,3
20231103,132100,53177350,3240,3240,3240,3240,0
20231103,132000,53177350,3240,3240,3240,3240,0
20231103,131900,53177350,3240,3240,3240,3240,0
20231103,131800,53177350,3240,3240,3240,3240,132
20231103,131700,52749670,3240,3240,3240,3240,100
20231103,131600,52425670,3240,3240,3240,3240,0
20231103,131500,52425670,3240,3240,3240,3240,0
20231103,131400,52425670,3240,3240,3240,3240,0
20231103,131300,52425670,3240,3240,3240,3240,0
20231103,131200,52425670,3240,3240,3240,3240,0
20231103,131100,52425670,3240,3240,3240,3240,0
20231103,131000,52425670,3240,3240,3240,3240,0
20231103,130900,52425670,3240,3240,3240,3240,0
20231103,130800,52425670,3240,3240,3240,3240,0
20231103,130700,52425670,3240,3240,3240,3240,0
20231103,130600,52425670,3240,3240,3240,3240,0
20231103,130500,52425670,3240,3240,3240,3240,0
20231103,130400,52425670,3240,3240,3240,3240,0
20231103,130300,52425670,3240,3240,3240,3240,0
20231103,130200,52425670,3240,3240,3240,3240,0
20231103,130100,52425670,3240,3240,3240,3240,0
20231103,130000,52425670,3240,3240,3240,3240,0
20231103,125900,52425670,3240,3240,3240,3240,0
20231103,125800,52425670,3240,3240,3240,3240,0
20231103,125700,52425670,3240,3240,3240,3240,0
20231103,125600,52425670,3240,3240,3240,3240,0
20231103,125500,52425670,3240,3240,3240,3240,0
20231103,125400,52425670,3240,3240,3240,3240,0
20231103,125300,52425670,3240,3240,3240,3240,302
20231103,125200,51447190,3245,3245,3245,3245,0
20231103,125100,51447190,3245,3245,3245,3245,0
20231103,125000,51447190,3245,3245,3245,3245,0
20231103,124900,51447190,3245,3245,3245,3245,0
20231103,124800,51447190,3245,3255,3255,3245,1185
20231103,124700,47596815,3260,3260,3260,3260,0
20231103,124600,47596815,3260,3260,3260,3260,0
20231103,124500,47596815,3260,3260,3260,3260,0
20231103,124400,47596815,3260,3260,3260,3260,0
20231103,124300,47596815,3260,3260,3260,3260,0
20231103,124200,47596815,3260,3260,3260,3260,0
20231103,124100,47596815,3260,3260,3260,3260,0
20231103,124000,47596815,3260,3260,3260,3260,0
20231103,123900,47596815,3260,3260,3260,3260,0
20231103,123800,47596815,3260,3260,3260,3260,0
20231103,123700,47596815,3260,3260,3260,3260,359
20231103,123600,46426475,3265,3265,3265,3265,0
20231103,123500,46426475,3265,3265,3265,3265,0
20231103,123400,46426475,3265,3265,3265,3265,0
20231103,123300,46426475,3265,3265,3265,3265,0
20231103,123200,46426475,3265,3265,3265,3265,0
20231103,123100,46426475,3265,3265,3265,3265,0
20231103,123000,46426475,3265,3265,3265,3265,0
20231103,122900,46426475,3265,3265,3265,3265,0
20231103,122800,46426475,3265,3265,3265,3265,0
20231103,122700,46426475,3265,3265,3265,3265,0
20231103,122600,46426475,3265,3265,3265,3265,0
20231103,122500,46426475,3265,3265,3265,3265,0
20231103,122400,46426475,3265,3265,3265,3265,0
20231103,122300,46426475,3265,3265,3265,3265,0
20231103,122200,46426475,3265,3265,3265,3265,0
20231103,122100,46426475,3265,3265,3265,3265,0
20231103,122000,46426475,3265,3265,3265,3265,0
20231103,121900,46426475,3265,3265,3265,3265,0
20231103,121800,46426475,3265,3265,3265,3265,0
20231103,121700,46426475,3265,3265,3265,3265,0
20231103,121600,46426475,3265,3265,3265,3265,1
20231103,121500,46423210,3265,3265,3265,3265,0
20231103,121400,46423210,3265,3265,3265,3265,0
20231103,121300,46423210,3265,3265,3265,3265,0
20231103,121200,46423210,3265,3265,3265,3265,0
20231103,121100,46423210,3265,3265,3265,3265,0
20231103,121000,46423210,3265,3265,3265,3265,0
20231103,120900,46423210,3265,3265,3265,3265,0
20231103,120800,46423210,3265,3265,3265,3265,0
20231103,120700,46423210,3265,3265,3265,3265,0
20231103,120600,46423210,3265,3265,3265,3265,0
20231103,120500,46423210,3265,3265,3265,3265,0
20231103,120400,46423210,3265,3265,3265,3265,0
20231103,120300,46423210,3265,3265,3265,3265,0
20231103,120200,46423210,3265,3265,3265,3265,0
20231103,120100,46423210,3265,3265,3265,3265,1
20231103,120000,46419945,3265,3265,3265,3265,0
20231103,115900,46419945,3265,3265,3265,3265,0
20231103,115800,46419945,3265,3265,3265,3265,0
20231103,115700,46419945,3265,3265,3265,3265,0
20231103,115600,46419945,3265,3265,3265,3265,0
20231103,115500,46419945,3265,3275,3275,3265,1461
20231103,115400,41649770,3280,3280,3280,3280,0
20231103,115300,41649770,3280,3280,3280,3280,0
20231103,115200,41649770,3280,3275,3280,3275,9
20231103,115100,41620285,3275,3275,3275,3265,318
20231103,115000,40581895,3270,3265,3270,3265,93
20231103,114900,40278075,3265,3265,3265,3265,0
20231103,114800,40278075,3265,3265,3265,3265,0
20231103,114700,40278075,3265,3265,3265,3265,0
20231103,114600,40278075,3265,3265,3265,3265,0
20231103,114500,40278075,3265,3265,3265,3265,0
20231103,114400,40278075,3265,3265,3265,3265,0
20231103,114300,40278075,3265,3265,3265,3265,0
20231103,114200,40278075,3265,3265,3265,3265,0
20231103,114100,40278075,3265,3265,3265,3265,0
20231103,114000,40278075,3265,3265,3265,3265,3
20231103,113900,40268280,3265,3260,3265,3260,7
20231103,113800,40245440,3260,3260,3260,3260,6
20231103,113700,40225880,3260,3260,3260,3260,6
20231103,113600,40206320,3260,3260,3260,3260,6
20231103,113500,40186760,3260,3260,3260,3260,8
20231103,113400,40160680,3260,3260,3260,3260,6
20231103,113300,40141120,3260,3260,3260,3260,4
20231103,113200,40128080,3260,3260,3260,3260,6
20231103,113100,40108520,3260,3260,3260,3260,5
20231103,113000,40092220,3260,3260,3260,3260,5
20231103,112900,40075920,3260,3260,3260,3260,7
20231103,112800,40053100,3260,3260,3260,3260,5
20231103,112700,40036800,3260,3260,3260,3260,6
20231103,112600,40017240,3260,3260,3260,3260,7
20231103,112500,39994420,3260,3260,3260,3260,7
20231103,112400,39971600,3260,3260,3260,3260,6
20231103,112300,39952040,3260,3260,3260,3260,7
20231103,112200,39929220,3260,3260,3260,3260,7
20231103,112100,39906400,3260,3260,3260,3260,914
20231103,112000,36926760,3275,3275,3275,3275,0
20231103,111900,36926760,3275,3300,3300,3275,963
20231103,111800,33772750,3300,3300,3300,3300,1
20231103,111700,33769450,3305,3305,3305,3305,0
20231103,111600,33769450,3305,3305,3305,3305,0
20231103,111500,33769450,3305,3305,3305,3305,0
20231103,111400,33769450,3305,3305,3305,3305,0
20231103,111300,33769450,3305,3305,3305,3305,0
20231103,111200,33769450,3305,3305,3305,3305,0
20231103,111100,33769450,3305,3305,3305,3305,0
20231103,111000,33769450,3305,3305,3305,3305,0
20231103,110900,33769450,3305,3305,3305,3305,0
20231103,110800,33769450,3305,3305,3305,3305,4
20231103,110700,33756230,3310,3305,3310,3305,6
20231103,110600,33736375,3320,3285,3320,3285,14
20231103,110500,33690075,3285,3285,3285,3285,4
20231103,110400,33676935,3290,3285,3290,3285,7
20231103,110300,33653935,3285,3285,3285,3285,3
20231103,110200,33644080,3285,3285,3285,3285,6
20231103,110100,33624370,3285,3285,3290,3285,553
20231103,110000,31805095,3285,3285,3285,3285,0
20231103,105900,31805095,3285,3285,3285,3285,0
20231103,105800,31805095,3285,3285,3285,3285,0
20231103,105700,31805095,3285,3285,3285,3285,0
20231103,105600,31805095,3285,3285,3285,3285,0
20231103,105500,31805095,3285,3285,3285,3285,5
20231103,105400,31788670,3290,3290,3290,3290,0
20231103,105300,31788670,3290,3290,3290,3290,0
20231103,105200,31788670,3290,3290,3290,3290,0
20231103,105100,31788670,3290,3285,3290,3285,27
20231103,105000,31699965,3285,3280,3285,3280,8
20231103,104900,31673700,3285,3285,3285,3285,0
20231103,104800,31673700,3285,3280,3285,3280,3
20231103,104700,31663850,3280,3280,3280,3280,0
20231103,104600,31663850,3280,3280,3280,3280,0
20231103,104500,31663850,3280,3280,3280,3280,0
20231103,104400,31663850,3280,3280,3280,3280,0
20231103,104300,31663850,3280,3280,3280,3280,0
20231103,104200,31663850,3280,3280,3280,3280,118
20231103,104100,31276810,3280,3280,3280,3280,0
20231103,104000,31276810,3280,3280,3280,3280,0
20231103,103900,31276810,3280,3280,3280,3280,0
20231103,103800,31276810,3280,3280,3280,3280,0
20231103,103700,31276810,3280,3275,3280,3270,15
20231103,103600,31227680,3275,3275,3275,3275,3
20231103,103500,31217855,3275,3275,3275,3275,419
20231103,103400,29845630,3275,3275,3275,3275,0
20231103,103300,29845630,3275,3275,3275,3275,0
20231103,103200,29845630,3275,3270,3275,3270,9
20231103,103100,29816190,3260,3260,3270,3260,6
20231103,103000,29796620,3260,3260,3260,3260,49
20231103,102900,29636880,3260,3260,3260,3260,6
20231103,102800,29617320,3260,3260,3260,3260,0
20231103,102700,29617320,3260,3260,3260,3260,0
20231103,102600,29617320,3260,3260,3260,3260,1
20231103,102500,29614060,3260,3260,3260,3260,4
20231103,102400,29601020,3255,3250,3255,3250,8
20231103,102300,29575000,3250,3250,3250,3250,292
20231103,102200,28626000,3245,3245,3245,3245,0
20231103,102100,28626000,3245,3245,3245,3245,0
20231103,102000,28626000,3245,3245,3245,3245,0
20231103,101900,28626000,3245,3250,3250,3245,8
20231103,101800,28600015,3250,3250,3250,3250,4
20231103,101700,28587015,3250,3245,3250,3245,5
20231103,101600,28570780,3245,3245,3245,3245,6
20231103,101500,28551310,3245,3245,3245,3245,6
20231103,101400,28531840,3245,3245,3245,3245,6
20231103,101300,28512370,3245,3240,3245,3240,6
20231103,101200,28492910,3240,3240,3240,3240,7
20231103,101100,28470230,3240,3240,3240,3240,6
20231103,101000,28450790,3240,3240,3240,3240,7
20231103,100900,28428110,3240,3240,3240,3240,6
20231103,100800,28408670,3235,3235,3235,3235,5
20231103,100700,28392495,3235,3235,3235,3230,8
20231103,100600,28366625,3235,3235,3235,3230,13
20231103,100500,28324610,3235,3230,3275,3225,203
20231103,100400,27664345,3230,3230,3230,3230,6
20231103,100300,27644965,3230,3230,3230,3230,42
20231103,100200,27509305,3230,3230,3230,3230,4
20231103,100100,27496385,3230,3230,3230,3230,6
20231103,100000,27477005,3230,3225,3230,3225,969
20231103,095900,24351950,3220,3220,3220,3220,0
20231103,095800,24351950,3220,3220,3220,3220,25
20231103,095700,24271450,3220,3220,3220,3220,3
20231103,095600,24261790,3225,3225,3225,3225,0
20231103,095500,24261790,3225,3225,3225,3225,0
20231103,095400,24261790,3225,3225,3225,3225,0
20231103,095300,24261790,3225,3225,3225,3225,0
20231103,095200,24261790,3225,3225,3225,3225,1
20231103,095100,24258565,3225,3225,3225,3225,0
20231103,095000,24258565,3225,3225,3225,3225,0
20231103,094900,24258565,3225,3225,3245,3225,3
20231103,094800,24248870,3220,3220,3220,3220,0
20231103,094700,24248870,3220,3220,3220,3220,0
20231103,094600,24248870,3220,3225,3225,3220,316
20231103,094500,23231325,3225,3225,3225,3225,39
20231103,094400,23105550,3225,3225,3225,3225,0
20231103,094300,23105550,3225,3225,3225,3225,203
20231103,094200,22450875,3225,3225,3225,3225,0
20231103,094100,22450875,3225,3225,3225,3225,0
20231103,094000,22450875,3225,3230,3230,3225,35
20231103,093900,22337985,3230,3225,3230,3225,6
20231103,093800,22318615,3225,3225,3225,3225,6
20231103,093700,22299265,3225,3225,3225,3225,6
20231103,093600,22279915,3225,3225,3225,3225,11
20231103,093500,22244440,3225,3225,3260,3225,8
20231103,093400,22218570,3225,3225,3260,3225,5
20231103,093300,22202410,3225,3215,3225,3215,6
20231103,093200,22183085,3215,3235,3240,3215,6
20231103,093100,22163750,3230,3220,3230,3220,3
20231103,093000,22154075,3220,3220,3220,3220,4
20231103,092900,22141195,3220,3220,3220,3220,4
20231103,092800,22128315,3215,3235,3260,3215,1548
20231103,092700,17128365,3250,3250,3250,3250,0
20231103,092600,17128365,3250,3275,3275,3250,1647
20231103,092500,11761925,3280,3280,3280,3280,0
20231103,092400,11761925,3280,3280,3280,3280,0
20231103,092300,11761925,3280,3275,3280,3275,32
20231103,092200,11657120,3270,3270,3285,3255,863
20231103,092100,8845095,3275,3275,3275,3270,76
20231103,092000,8596545,3275,3275,3320,3275,9
20231103,091900,8566985,3275,3275,3275,3275,26
20231103,091800,8481835,3275,3275,3275,3275,25
20231103,091700,8399960,3275,3270,3320,3270,8
20231103,091600,8373615,3265,3265,3265,3260,25
20231103,091500,8292095,3300,3320,3320,3300,61
20231103,091400,8089795,3320,3315,3325,3260,8
20231103,091300,8063350,3255,3255,3255,3255,0
20231103,091200,8063350,3255,3255,3255,3255,0
20231103,091100,8063350,3255,3255,3255,3255,124
20231103,091000,7659730,3320,3260,3320,3255,87
20231103,090900,7374190,3255,3255,3255,3255,28
20231103,090800,7283050,3335,3335,3335,3335,0
20231103,090700,7283050,3335,3335,3335,3335,0
20231103,090600,7283050,3335,3335,3335,3330,183
20231103,090500,6672755,3335,3330,3335,3330,17
20231103,090400,6616065,3325,3250,3330,3250,4
20231103,090300,6602835,3330,3330,3330,3330,13
20231103,090200,6559545,3335,3335,3335,3335,53
20231103,090100,6382790,3350,3350,3350,3350,0
20231103,090000,6382790,3350,3245,3350,3235,1965