KissMeData/036580/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,191800,84586215,2925,2925,2925,2925,1167
20231110,191700,84586215,2925,2925,2925,2925,0
20231110,191600,84586215,2925,2925,2925,2925,0
20231110,191500,84586215,2925,2925,2925,2925,0
20231110,191400,84586215,2925,2925,2925,2925,0
20231110,191300,84586215,2925,2925,2925,2925,0
20231110,191200,84586215,2925,2925,2925,2925,0
20231110,191100,84586215,2925,2925,2925,2925,0
20231110,191000,84586215,2925,2925,2925,2925,0
20231110,190900,84586215,2925,2925,2925,2925,0
20231110,190800,84586215,2925,2925,2925,2925,0
20231110,190700,84586215,2925,2925,2925,2925,0
20231110,190600,84586215,2925,2925,2925,2925,0
20231110,190500,84586215,2925,2925,2925,2925,0
20231110,190400,84586215,2925,2925,2925,2925,0
20231110,190300,84586215,2925,2925,2925,2925,0
20231110,190200,84586215,2925,2925,2925,2925,0
20231110,190100,84586215,2925,2925,2925,2925,0
20231110,190000,84586215,2925,2925,2925,2925,0
20231110,185900,84586215,2925,2925,2925,2925,0
20231110,185800,84586215,2925,2925,2925,2925,0
20231110,185700,84586215,2925,2925,2925,2925,0
20231110,185600,84586215,2925,2925,2925,2925,0
20231110,185500,84586215,2925,2925,2925,2925,0
20231110,185400,84586215,2925,2925,2925,2925,0
20231110,185300,84586215,2925,2925,2925,2925,0
20231110,185200,84586215,2925,2925,2925,2925,0
20231110,185100,84586215,2925,2925,2925,2925,0
20231110,185000,84586215,2925,2925,2925,2925,0
20231110,184900,84586215,2925,2925,2925,2925,0
20231110,184800,84586215,2925,2925,2925,2925,1167
20231110,184700,84586215,2925,2925,2925,2925,0
20231110,184600,84586215,2925,2925,2925,2925,0
20231110,184500,84586215,2925,2925,2925,2925,0
20231110,184400,84586215,2925,2925,2925,2925,0
20231110,184300,84586215,2925,2925,2925,2925,0
20231110,184200,84586215,2925,2925,2925,2925,0
20231110,184100,84586215,2925,2925,2925,2925,0
20231110,184000,84586215,2925,2925,2925,2925,0
20231110,183900,84586215,2925,2925,2925,2925,0
20231110,183800,84586215,2925,2925,2925,2925,0
20231110,183700,84586215,2925,2925,2925,2925,0
20231110,183600,84586215,2925,2925,2925,2925,0
20231110,183500,84586215,2925,2925,2925,2925,0
20231110,183400,84586215,2925,2925,2925,2925,0
20231110,183300,84586215,2925,2925,2925,2925,0
20231110,183200,84586215,2925,2925,2925,2925,0
20231110,183100,84586215,2925,2925,2925,2925,0
20231110,183000,84586215,2925,2925,2925,2925,0
20231110,182900,84586215,2925,2925,2925,2925,0
20231110,182800,84586215,2925,2925,2925,2925,0
20231110,182700,84586215,2925,2925,2925,2925,0
20231110,182600,84586215,2925,2925,2925,2925,0
20231110,182500,84586215,2925,2925,2925,2925,0
20231110,182400,84586215,2925,2925,2925,2925,0
20231110,182300,84586215,2925,2925,2925,2925,0
20231110,182200,84586215,2925,2925,2925,2925,0
20231110,182100,84586215,2925,2925,2925,2925,0
20231110,182000,84586215,2925,2925,2925,2925,0
20231110,181900,84586215,2925,2925,2925,2925,0
20231110,181800,84586215,2925,2925,2925,2925,1167
20231110,181700,84586215,2925,2925,2925,2925,0
20231110,181600,84586215,2925,2925,2925,2925,0
20231110,181500,84586215,2925,2925,2925,2925,0
20231110,181400,84586215,2925,2925,2925,2925,0
20231110,181300,84586215,2925,2925,2925,2925,0
20231110,181200,84586215,2925,2925,2925,2925,0
20231110,181100,84586215,2925,2925,2925,2925,0
20231110,181000,84586215,2925,2925,2925,2925,0
20231110,180900,84586215,2925,2925,2925,2925,0
20231110,180800,84586215,2925,2925,2925,2925,0
20231110,180700,84586215,2925,2925,2925,2925,0
20231110,180600,84586215,2925,2925,2925,2925,0
20231110,180500,84586215,2925,2925,2925,2925,0
20231110,180400,84586215,2925,2925,2925,2925,0
20231110,180300,84586215,2925,2925,2925,2925,0
20231110,180200,84586215,2925,2925,2925,2925,0
20231110,180100,84586215,2925,2925,2925,2925,0
20231110,180000,84586215,2925,2925,2925,2925,0
20231110,175900,84586215,2925,2925,2925,2925,0
20231110,175800,84586215,2925,2925,2925,2925,0
20231110,175700,84586215,2925,2925,2925,2925,0
20231110,175600,84586215,2925,2925,2925,2925,0
20231110,175500,84586215,2925,2925,2925,2925,0
20231110,175400,84586215,2925,2925,2925,2925,0
20231110,175300,84586215,2925,2925,2925,2925,0
20231110,175200,84586215,2925,2925,2925,2925,0
20231110,175100,84586215,2925,2925,2925,2925,0
20231110,175000,84586215,2925,2925,2925,2925,0
20231110,174900,84586215,2925,2925,2925,2925,0
20231110,174800,84586215,2925,2925,2925,2925,1167
20231110,174700,84586215,2925,2925,2925,2925,0
20231110,174600,84586215,2925,2925,2925,2925,0
20231110,174500,84586215,2925,2925,2925,2925,0
20231110,174400,84586215,2925,2925,2925,2925,0
20231110,174300,84586215,2925,2925,2925,2925,0
20231110,174200,84586215,2925,2925,2925,2925,0
20231110,174100,84586215,2925,2925,2925,2925,0
20231110,174000,84586215,2925,2925,2925,2925,0
20231110,173900,84586215,2925,2925,2925,2925,0
20231110,173800,84586215,2925,2925,2925,2925,0
20231110,173700,84586215,2925,2925,2925,2925,0
20231110,173600,84586215,2925,2925,2925,2925,0
20231110,173500,84586215,2925,2925,2925,2925,0
20231110,173400,84586215,2925,2925,2925,2925,0
20231110,173300,84586215,2925,2925,2925,2925,0
20231110,173200,84586215,2925,2925,2925,2925,0
20231110,173100,84586215,2925,2925,2925,2925,0
20231110,173000,84586215,2925,2925,2925,2925,0
20231110,172900,84586215,2925,2925,2925,2925,0
20231110,172800,84586215,2925,2925,2925,2925,0
20231110,172700,84586215,2925,2925,2925,2925,0
20231110,172600,84586215,2925,2925,2925,2925,0
20231110,172500,84586215,2925,2925,2925,2925,0
20231110,172400,84586215,2925,2925,2925,2925,0
20231110,172300,84586215,2925,2925,2925,2925,0
20231110,172200,84586215,2925,2925,2925,2925,0
20231110,172100,84586215,2925,2925,2925,2925,0
20231110,172000,84586215,2925,2925,2925,2925,0
20231110,171900,84586215,2925,2925,2925,2925,0
20231110,171800,84586215,2925,2925,2925,2925,1167
20231110,171700,84586215,2925,2925,2925,2925,0
20231110,171600,84586215,2925,2925,2925,2925,0
20231110,171500,84586215,2925,2925,2925,2925,0
20231110,171400,84586215,2925,2925,2925,2925,0
20231110,171300,84586215,2925,2925,2925,2925,0
20231110,171200,84586215,2925,2925,2925,2925,0
20231110,171100,84586215,2925,2925,2925,2925,0
20231110,171000,84586215,2925,2925,2925,2925,0
20231110,170900,84586215,2925,2925,2925,2925,0
20231110,170800,84586215,2925,2925,2925,2925,0
20231110,170700,84586215,2925,2925,2925,2925,0
20231110,170600,84586215,2925,2925,2925,2925,0
20231110,170500,84586215,2925,2925,2925,2925,0
20231110,170400,84586215,2925,2925,2925,2925,0
20231110,170300,84586215,2925,2925,2925,2925,0
20231110,170200,84586215,2925,2925,2925,2925,0
20231110,170100,84586215,2925,2925,2925,2925,0
20231110,170000,84586215,2925,2925,2925,2925,0
20231110,165900,84586215,2925,2925,2925,2925,0
20231110,165800,84586215,2925,2925,2925,2925,0
20231110,165700,84586215,2925,2925,2925,2925,0
20231110,165600,84586215,2925,2925,2925,2925,0
20231110,165500,84586215,2925,2925,2925,2925,0
20231110,165400,84586215,2925,2925,2925,2925,0
20231110,165300,84586215,2925,2925,2925,2925,0
20231110,165200,84586215,2925,2925,2925,2925,0
20231110,165100,84586215,2925,2925,2925,2925,0
20231110,165000,84586215,2925,2925,2925,2925,0
20231110,164900,84586215,2925,2925,2925,2925,0
20231110,164800,84586215,2925,2925,2925,2925,1167
20231110,164700,84586215,2925,2925,2925,2925,0
20231110,164600,84586215,2925,2925,2925,2925,0
20231110,164500,84586215,2925,2925,2925,2925,0
20231110,164400,84586215,2925,2925,2925,2925,0
20231110,164300,84586215,2925,2925,2925,2925,0
20231110,164200,84586215,2925,2925,2925,2925,0
20231110,164100,84586215,2925,2925,2925,2925,0
20231110,164000,84586215,2925,2925,2925,2925,0
20231110,163900,84586215,2925,2925,2925,2925,0
20231110,163800,84586215,2925,2925,2925,2925,0
20231110,163700,84586215,2925,2925,2925,2925,0
20231110,163600,84586215,2925,2925,2925,2925,0
20231110,163500,84586215,2925,2925,2925,2925,0
20231110,163400,84586215,2925,2925,2925,2925,0
20231110,163300,84586215,2925,2925,2925,2925,0
20231110,163200,84586215,2925,2925,2925,2925,0
20231110,163100,84586215,2925,2925,2925,2925,0
20231110,163000,84586215,2925,2925,2925,2925,0
20231110,162900,84586215,2925,2925,2925,2925,0
20231110,162800,84586215,2925,2925,2925,2925,0
20231110,162700,84586215,2925,2925,2925,2925,0
20231110,162600,84586215,2925,2925,2925,2925,0
20231110,162500,84586215,2925,2925,2925,2925,0
20231110,162400,84586215,2925,2925,2925,2925,0
20231110,162300,84586215,2925,2925,2925,2925,0
20231110,162200,84586215,2925,2925,2925,2925,0
20231110,162100,84586215,2925,2925,2925,2925,0
20231110,162000,84586215,2925,2925,2925,2925,0
20231110,161900,84586215,2925,2925,2925,2925,0
20231110,161800,84586215,2925,2925,2925,2925,1167
20231110,161700,84586215,2925,2925,2925,2925,0
20231110,161600,84586215,2925,2925,2925,2925,0
20231110,161500,84586215,2925,2925,2925,2925,0
20231110,161400,84586215,2925,2925,2925,2925,0
20231110,161300,84586215,2925,2925,2925,2925,0
20231110,161200,84586215,2925,2925,2925,2925,0
20231110,161100,84586215,2925,2925,2925,2925,0
20231110,161000,84586215,2925,2925,2925,2925,0
20231110,160900,84586215,2925,2925,2925,2925,0
20231110,160800,84586215,2925,2925,2925,2925,0
20231110,160700,84586215,2925,2925,2925,2925,0
20231110,160600,84586215,2925,2925,2925,2925,0
20231110,160500,84586215,2925,2925,2925,2925,0
20231110,160400,84586215,2925,2925,2925,2925,0
20231110,160300,84586215,2925,2925,2925,2925,0
20231110,160200,84586215,2925,2925,2925,2925,0
20231110,160100,84586215,2925,2925,2925,2925,0
20231110,160000,84586215,2925,2925,2925,2925,0
20231110,155900,84586215,2925,2925,2925,2925,0
20231110,155800,84586215,2925,2925,2925,2925,0
20231110,155700,84586215,2925,2925,2925,2925,0
20231110,155600,84586215,2925,2925,2925,2925,0
20231110,155500,84586215,2925,2925,2925,2925,0
20231110,155400,84586215,2925,2925,2925,2925,0
20231110,155300,84586215,2925,2925,2925,2925,0
20231110,155200,84586215,2925,2925,2925,2925,0
20231110,155100,84586215,2925,2925,2925,2925,0
20231110,155000,84586215,2925,2925,2925,2925,0
20231110,154900,84586215,2925,2925,2925,2925,0
20231110,154800,84586215,2925,2925,2925,2925,1167
20231110,154700,84586215,2925,2925,2925,2925,0
20231110,154600,84586215,2925,2925,2925,2925,0
20231110,154500,84586215,2925,2925,2925,2925,0
20231110,154400,84586215,2925,2925,2925,2925,0
20231110,154300,84586215,2925,2925,2925,2925,0
20231110,154200,84586215,2925,2925,2925,2925,0
20231110,154100,84586215,2925,2925,2925,2925,0
20231110,154000,84586215,2925,2925,2925,2925,0
20231110,153900,84586215,2925,2925,2925,2925,0
20231110,153800,84586215,2925,2925,2925,2925,0
20231110,153700,84586215,2925,2925,2925,2925,0
20231110,153600,84586215,2925,2925,2925,2925,0
20231110,153500,84586215,2925,2925,2925,2925,0
20231110,153400,84586215,2925,2925,2925,2925,0
20231110,153300,84586215,2925,2925,2925,2925,0
20231110,153200,84586215,2925,2925,2925,2925,0
20231110,153100,84586215,2925,2925,2925,2925,0
20231110,153000,84586215,2925,2925,2925,2925,1167
20231110,152900,81172740,2865,2865,2865,2865,0
20231110,152800,81172740,2865,2865,2865,2865,0
20231110,152700,81172740,2865,2865,2865,2865,0
20231110,152600,81172740,2865,2865,2865,2865,0
20231110,152500,81172740,2865,2865,2865,2865,0
20231110,152400,81172740,2865,2865,2865,2865,0
20231110,152300,81172740,2865,2865,2865,2865,0
20231110,152200,81172740,2865,2865,2865,2865,0
20231110,152100,81172740,2865,2865,2865,2865,0
20231110,152000,81172740,2865,2865,2865,2865,0
20231110,151900,81172740,2865,2865,2875,2865,55
20231110,151800,81015145,2870,2875,2880,2865,1268
20231110,151700,77379770,2890,2885,2890,2870,2213
20231110,151600,71020180,2885,2885,2885,2885,1
20231110,151500,71017295,2900,2890,2900,2890,6
20231110,151400,70999945,2900,2900,2900,2900,0
20231110,151300,70999945,2900,2890,2900,2890,51
20231110,151200,70852545,2890,2890,2890,2890,296
20231110,151100,69997105,2890,2890,2890,2890,0
20231110,151000,69997105,2890,2890,2890,2890,2
20231110,150900,69991325,2875,2875,2875,2875,0
20231110,150800,69991325,2875,2875,2875,2875,0
20231110,150700,69991325,2875,2875,2875,2875,1
20231110,150600,69988450,2890,2890,2890,2890,0
20231110,150500,69988450,2890,2890,2890,2890,0
20231110,150400,69988450,2890,2880,2890,2880,11
20231110,150300,69956760,2870,2870,2870,2870,0
20231110,150200,69956760,2870,2870,2870,2870,0
20231110,150100,69956760,2870,2870,2870,2870,0
20231110,150000,69956760,2870,2870,2870,2870,148
20231110,145900,69532000,2870,2875,2875,2870,500
20231110,145800,68096235,2875,2875,2875,2875,7
20231110,145700,68076110,2875,2880,2880,2875,73
20231110,145600,67866230,2875,2875,2875,2875,0
20231110,145500,67866230,2875,2875,2875,2875,61
20231110,145400,67690855,2875,2875,2875,2875,0
20231110,145300,67690855,2875,2875,2875,2875,0
20231110,145200,67690855,2875,2875,2875,2875,87
20231110,145100,67440730,2880,2880,2880,2880,50
20231110,145000,67296730,2875,2880,2880,2875,48
20231110,144900,67158725,2875,2875,2875,2875,0
20231110,144800,67158725,2875,2875,2875,2875,3
20231110,144700,67150100,2875,2875,2875,2875,78
20231110,144600,66925850,2875,2875,2875,2875,0
20231110,144500,66925850,2875,2875,2875,2875,55
20231110,144400,66767725,2875,2875,2875,2875,0
20231110,144300,66767725,2875,2875,2875,2875,0
20231110,144200,66767725,2875,2875,2875,2875,0
20231110,144100,66767725,2875,2875,2875,2875,0
20231110,144000,66767725,2875,2875,2875,2875,0
20231110,143900,66767725,2875,2875,2875,2875,0
20231110,143800,66767725,2875,2875,2875,2875,82
20231110,143700,66531975,2875,2875,2875,2875,0
20231110,143600,66531975,2875,2875,2875,2875,0
20231110,143500,66531975,2875,2880,2880,2875,160
20231110,143400,66071455,2875,2875,2875,2875,0
20231110,143300,66071455,2875,2875,2875,2875,70
20231110,143200,65870205,2875,2875,2875,2875,0
20231110,143100,65870205,2875,2875,2875,2875,63
20231110,143000,65689080,2880,2880,2880,2880,0
20231110,142900,65689080,2880,2880,2880,2880,10
20231110,142800,65660280,2875,2875,2875,2875,0
20231110,142700,65660280,2875,2875,2875,2875,145
20231110,142600,65243405,2870,2875,2875,2870,128
20231110,142500,64875740,2875,2875,2875,2875,183
20231110,142400,64349615,2875,2875,2875,2875,0
20231110,142300,64349615,2875,2875,2875,2875,24
20231110,142200,64280615,2875,2875,2875,2875,0
20231110,142100,64280615,2875,2875,2875,2875,0
20231110,142000,64280615,2875,2875,2875,2875,0
20231110,141900,64280615,2875,2875,2875,2875,0
20231110,141800,64280615,2875,2875,2875,2875,176
20231110,141700,63774615,2875,2875,2875,2875,0
20231110,141600,63774615,2875,2875,2875,2875,51
20231110,141500,63627990,2875,2875,2875,2875,0
20231110,141400,63627990,2875,2875,2875,2875,79
20231110,141300,63400865,2875,2875,2875,2875,0
20231110,141200,63400865,2875,2875,2875,2875,16
20231110,141100,63354865,2875,2875,2875,2875,54
20231110,141000,63199615,2875,2875,2875,2875,0
20231110,140900,63199615,2875,2875,2875,2875,100
20231110,140800,62912115,2905,2905,2905,2905,0
20231110,140700,62912115,2905,2905,2905,2905,0
20231110,140600,62912115,2905,2905,2905,2905,0
20231110,140500,62912115,2905,2905,2905,2905,0
20231110,140400,62912115,2905,2905,2905,2905,0
20231110,140300,62912115,2905,2905,2905,2905,0
20231110,140200,62912115,2905,2905,2905,2905,0
20231110,140100,62912115,2905,2870,2905,2870,400
20231110,140000,61757560,2865,2870,2870,2865,56
20231110,135900,61597110,2870,2870,2870,2870,43
20231110,135800,61473700,2865,2865,2865,2865,0
20231110,135700,61473700,2865,2865,2865,2865,55
20231110,135600,61316125,2865,2865,2865,2865,0
20231110,135500,61316125,2865,2865,2865,2865,0
20231110,135400,61316125,2865,2865,2865,2865,88
20231110,135300,61064005,2865,2865,2865,2865,0
20231110,135200,61064005,2865,2865,2865,2865,46
20231110,135100,60932215,2865,2865,2865,2865,0
20231110,135000,60932215,2865,2865,2865,2865,0
20231110,134900,60932215,2865,2870,2870,2865,100
20231110,134800,60645700,2865,2865,2865,2865,0
20231110,134700,60645700,2865,2870,2870,2865,39
20231110,134600,60533950,2870,2870,2870,2870,3
20231110,134500,60525340,2870,2870,2870,2870,28
20231110,134400,60444980,2870,2870,2870,2870,0
20231110,134300,60444980,2870,2870,2870,2870,3
20231110,134200,60436370,2870,2870,2870,2870,434
20231110,134100,59190790,2870,2870,2870,2870,0
20231110,134000,59190790,2870,2870,2870,2870,96
20231110,133900,58915270,2870,2870,2870,2870,0
20231110,133800,58915270,2870,2870,2870,2870,0
20231110,133700,58915270,2870,2870,2870,2870,38
20231110,133600,58806210,2870,2870,2870,2870,0
20231110,133500,58806210,2870,2870,2870,2870,73
20231110,133400,58596700,2870,2870,2870,2870,0
20231110,133300,58596700,2870,2870,2870,2870,60
20231110,133200,58424500,2870,2870,2870,2870,0
20231110,133100,58424500,2870,2870,2870,2870,0
20231110,133000,58424500,2870,2870,2870,2870,84
20231110,132900,58183420,2870,2870,2870,2870,0
20231110,132800,58183420,2870,2870,2870,2870,49
20231110,132700,58042790,2870,2870,2870,2870,0
20231110,132600,58042790,2870,2870,2870,2870,0
20231110,132500,58042790,2870,2870,2870,2870,83
20231110,132400,57804580,2870,2870,2870,2870,0
20231110,132300,57804580,2870,2870,2870,2870,51
20231110,132200,57658210,2870,2870,2870,2870,0
20231110,132100,57658210,2870,2870,2870,2870,0
20231110,132000,57658210,2870,2870,2870,2870,89
20231110,131900,57402780,2870,2870,2870,2870,0
20231110,131800,57402780,2870,2870,2870,2870,44
20231110,131700,57276500,2870,2870,2870,2870,0
20231110,131600,57276500,2870,2870,2870,2870,74
20231110,131500,57064120,2870,2870,2870,2870,0
20231110,131400,57064120,2870,2870,2870,2870,0
20231110,131300,57064120,2870,2870,2870,2870,59
20231110,131200,56894790,2870,2870,2870,2870,0
20231110,131100,56894790,2870,2870,2870,2870,100
20231110,131000,56607790,2870,2870,2870,2870,0
20231110,130900,56607790,2870,2870,2870,2870,0
20231110,130800,56607790,2870,2870,2870,2870,34
20231110,130700,56510210,2870,2870,2870,2870,0
20231110,130600,56510210,2870,2870,2870,2870,96
20231110,130500,56234690,2870,2870,2870,2870,0
20231110,130400,56234690,2870,2870,2870,2870,37
20231110,130300,56128500,2875,2875,2875,2875,0
20231110,130200,56128500,2875,2875,2875,2875,1
20231110,130100,56125625,2870,2870,2870,2870,93
20231110,130000,55858715,2870,2870,2870,2870,0
20231110,125900,55858715,2870,2870,2870,2870,40
20231110,125800,55743915,2870,2870,2870,2870,0
20231110,125700,55743915,2870,2870,2870,2870,0
20231110,125600,55743915,2870,2870,2870,2870,85
20231110,125500,55499965,2870,2870,2870,2870,0
20231110,125400,55499965,2870,2870,2870,2870,49
20231110,125300,55359335,2875,2875,2875,2875,0
20231110,125200,55359335,2875,2875,2875,2875,155
20231110,125100,54913710,2875,2875,2875,2875,80
20231110,125000,54683710,2875,2875,2875,2875,0
20231110,124900,54683710,2875,2875,2875,2875,53
20231110,124800,54531335,2875,2875,2875,2875,0
20231110,124700,54531335,2875,2875,2875,2875,85
20231110,124600,54286960,2875,2875,2875,2875,0
20231110,124500,54286960,2875,2875,2875,2875,0
20231110,124400,54286960,2875,2875,2875,2875,48
20231110,124300,54148960,2875,2875,2875,2875,0
20231110,124200,54148960,2875,2875,2875,2875,100
20231110,124100,53861460,2875,2875,2875,2875,0
20231110,124000,53861460,2875,2875,2875,2875,0
20231110,123900,53861460,2875,2875,2875,2875,34
20231110,123800,53763710,2875,2875,2875,2875,0
20231110,123700,53763710,2875,2875,2875,2875,91
20231110,123600,53502085,2875,2875,2875,2875,0
20231110,123500,53502085,2875,2875,2875,2875,42
20231110,123400,53381335,2880,2880,2880,2880,0
20231110,123300,53381335,2880,2880,2880,2880,10
20231110,123200,53352535,2875,2875,2875,2875,71
20231110,123100,53148410,2875,2875,2875,2875,0
20231110,123000,53148410,2875,2875,2875,2875,62
20231110,122900,52970160,2880,2880,2880,2880,1
20231110,122800,52967280,2875,2875,2875,2875,0
20231110,122700,52967280,2875,2875,2875,2875,95
20231110,122600,52694155,2875,2875,2875,2875,0
20231110,122500,52694155,2875,2875,2875,2875,39
20231110,122400,52582030,2875,2875,2875,2875,0
20231110,122300,52582030,2875,2875,2875,2875,0
20231110,122200,52582030,2875,2875,2875,2875,88
20231110,122100,52329030,2875,2875,2875,2875,0
20231110,122000,52329030,2875,2875,2875,2875,45
20231110,121900,52199655,2875,2875,2875,2875,0
20231110,121800,52199655,2875,2880,2880,2875,76
20231110,121700,51981150,2875,2875,2875,2875,0
20231110,121600,51981150,2875,2875,2875,2875,0
20231110,121500,51981150,2875,2875,2875,2875,58
20231110,121400,51814400,2875,2875,2875,2875,0
20231110,121300,51814400,2875,2875,2875,2875,93
20231110,121200,51547025,2875,2875,2875,2875,0
20231110,121100,51547025,2875,2875,2875,2875,0
20231110,121000,51547025,2875,2875,2875,2875,41
20231110,120900,51429150,2875,2875,2875,2875,0
20231110,120800,51429150,2875,2875,2875,2875,70
20231110,120700,51227900,2875,2875,2875,2875,0
20231110,120600,51227900,2875,2875,2875,2875,63
20231110,120500,51046775,2875,2875,2875,2875,0
20231110,120400,51046775,2875,2875,2875,2875,0
20231110,120300,51046775,2875,2875,2875,2875,76
20231110,120200,50828275,2875,2875,2875,2875,0
20231110,120100,50828275,2875,2875,2875,2875,57
20231110,120000,50664400,2910,2910,2910,2910,0
20231110,115900,50664400,2910,2910,2910,2910,0
20231110,115800,50664400,2910,2910,2910,2910,0
20231110,115700,50664400,2910,2910,2910,2910,0
20231110,115600,50664400,2910,2910,2910,2910,0
20231110,115500,50664400,2910,2910,2910,2910,0
20231110,115400,50664400,2910,2910,2910,2910,0
20231110,115300,50664400,2910,2910,2910,2910,0
20231110,115200,50664400,2910,2910,2910,2910,0
20231110,115100,50664400,2910,2910,2910,2910,0
20231110,115000,50664400,2910,2910,2910,2910,0
20231110,114900,50664400,2910,2910,2910,2910,0
20231110,114800,50664400,2910,2890,2910,2890,70
20231110,114700,50461915,2880,2880,2880,2880,1
20231110,114600,50459035,2875,2875,2875,2875,109
20231110,114500,50145660,2875,2875,2875,2875,0
20231110,114400,50145660,2875,2875,2875,2875,94
20231110,114300,49875410,2880,2880,2880,2880,167
20231110,114200,49394450,2875,2875,2875,2875,0
20231110,114100,49394450,2875,2880,2880,2875,145
20231110,114000,48977050,2880,2880,2880,2880,0
20231110,113900,48977050,2880,2875,2880,2875,161
20231110,113800,48514170,2880,2880,2880,2880,0
20231110,113700,48514170,2880,2880,2880,2880,2
20231110,113600,48508410,2885,2885,2885,2885,0
20231110,113500,48508410,2885,2885,2885,2885,0
20231110,113400,48508410,2885,2885,2885,2885,1
20231110,113300,48505525,2890,2890,2890,2890,0
20231110,113200,48505525,2890,2890,2890,2890,0
20231110,113100,48505525,2890,2890,2890,2890,0
20231110,113000,48505525,2890,2895,2895,2890,2
20231110,112900,48499740,2900,2905,2905,2900,2
20231110,112800,48493935,2900,2900,2900,2900,1
20231110,112700,48491035,2910,2890,2910,2890,16
20231110,112600,48444775,2890,2890,2890,2890,1
20231110,112500,48441885,2880,2880,2880,2880,357
20231110,112400,47413725,2900,2900,2900,2900,0
20231110,112300,47413725,2900,2900,2900,2900,0
20231110,112200,47413725,2900,2900,2900,2900,0
20231110,112100,47413725,2900,2900,2900,2900,0
20231110,112000,47413725,2900,2900,2900,2900,0
20231110,111900,47413725,2900,2900,2900,2900,0
20231110,111800,47413725,2900,2900,2900,2900,0
20231110,111700,47413725,2900,2900,2900,2900,0
20231110,111600,47413725,2900,2900,2900,2900,2
20231110,111500,47407925,2900,2900,2900,2900,0
20231110,111400,47407925,2900,2900,2900,2900,0
20231110,111300,47407925,2900,2880,2900,2880,413
20231110,111200,46214865,2870,2870,2870,2870,0
20231110,111100,46214865,2870,2870,2870,2870,0
20231110,111000,46214865,2870,2880,2880,2870,1075
20231110,110900,43125065,2895,2895,2895,2895,0
20231110,110800,43125065,2895,2895,2895,2895,0
20231110,110700,43125065,2895,2895,2895,2895,0
20231110,110600,43125065,2895,2895,2895,2895,0
20231110,110500,43125065,2895,2895,2895,2895,0
20231110,110400,43125065,2895,2895,2895,2895,0
20231110,110300,43125065,2895,2895,2895,2895,0
20231110,110200,43125065,2895,2895,2895,2895,361
20231110,110100,42079970,2880,2880,2880,2880,225
20231110,110000,41431970,2875,2875,2875,2875,98
20231110,105900,41150220,2875,2875,2875,2875,0
20231110,105800,41150220,2875,2875,2875,2875,36
20231110,105700,41046720,2875,2875,2875,2875,0
20231110,105600,41046720,2875,2875,2875,2875,0
20231110,105500,41046720,2875,2875,2875,2875,1
20231110,105400,41043845,2875,2875,2875,2875,0
20231110,105300,41043845,2875,2875,2875,2875,0
20231110,105200,41043845,2875,2875,2875,2875,0
20231110,105100,41043845,2875,2875,2875,2875,0
20231110,105000,41043845,2875,2875,2875,2875,0
20231110,104900,41043845,2875,2875,2875,2875,213
20231110,104800,40431470,2870,2870,2870,2870,42
20231110,104700,40310930,2875,2875,2875,2875,1
20231110,104600,40308055,2870,2870,2870,2870,77
20231110,104500,40087065,2875,2875,2875,2875,0
20231110,104400,40087065,2875,2875,2875,2875,0
20231110,104300,40087065,2875,2875,2875,2875,26
20231110,104200,40012315,2875,2875,2875,2875,0
20231110,104100,40012315,2875,2875,2875,2875,84
20231110,104000,39770815,2875,2875,2875,2875,0
20231110,103900,39770815,2875,2875,2875,2875,0
20231110,103800,39770815,2875,2875,2875,2875,0
20231110,103700,39770815,2875,2875,2875,2875,0
20231110,103600,39770815,2875,2875,2875,2875,0
20231110,103500,39770815,2875,2875,2875,2875,0
20231110,103400,39770815,2875,2875,2875,2875,0
20231110,103300,39770815,2875,2875,2875,2875,0
20231110,103200,39770815,2875,2875,2875,2875,177
20231110,103100,39261940,2870,2870,2870,2870,67
20231110,103000,39069650,2875,2875,2875,2875,0
20231110,102900,39069650,2875,2875,2875,2875,101
20231110,102800,38779275,2880,2880,2880,2880,0
20231110,102700,38779275,2880,2880,2880,2880,1
20231110,102600,38776395,2885,2885,2885,2885,150
20231110,102500,38343645,2885,2885,2885,2885,0
20231110,102400,38343645,2885,2885,2885,2885,1
20231110,102300,38340760,2890,2890,2890,2890,0
20231110,102200,38340760,2890,2890,2890,2890,1
20231110,102100,38337870,2895,2895,2895,2895,0
20231110,102000,38337870,2895,2890,2895,2890,2
20231110,101900,38332085,2905,2905,2905,2905,0
20231110,101800,38332085,2905,2905,2905,2905,0
20231110,101700,38332085,2905,2905,2905,2905,55
20231110,101600,38172310,2900,2885,2900,2885,146
20231110,101500,37749510,2880,2880,2880,2880,0
20231110,101400,37749510,2880,2880,2880,2880,45
20231110,101300,37619910,2880,2880,2880,2880,0
20231110,101200,37619910,2880,2885,2885,2880,180
20231110,101100,37101375,2885,2885,2885,2885,10
20231110,101000,37072525,2895,2895,2895,2895,0
20231110,100900,37072525,2895,2895,2895,2895,0
20231110,100800,37072525,2895,2895,2895,2895,40
20231110,100700,36956725,2900,2900,2900,2900,0
20231110,100600,36956725,2900,2900,2900,2900,0
20231110,100500,36956725,2900,2900,2900,2900,0
20231110,100400,36956725,2900,2900,2900,2900,0
20231110,100300,36956725,2900,2890,2900,2890,661
20231110,100200,35040505,2890,2890,2895,2865,1047
20231110,100100,32026985,2870,2865,2870,2865,413
20231110,100000,30842505,2860,2860,2860,2860,66
20231110,095900,30653745,2865,2865,2865,2865,0
20231110,095800,30653745,2865,2850,2865,2850,96
20231110,095700,30379975,2845,2845,2845,2845,0
20231110,095600,30379975,2845,2845,2845,2845,107
20231110,095500,30075560,2840,2840,2840,2840,55
20231110,095400,29919360,2840,2840,2840,2840,0
20231110,095300,29919360,2840,2840,2840,2840,0
20231110,095200,29919360,2840,2840,2840,2840,879
20231110,095100,27423000,2840,2840,2840,2840,145
20231110,095000,27011200,2840,2835,2840,2835,80
20231110,094900,26784365,2840,2840,2840,2840,5
20231110,094800,26770165,2840,2835,2840,2835,71
20231110,094700,26568865,2835,2835,2835,2835,0
20231110,094600,26568865,2835,2835,2835,2835,0
20231110,094500,26568865,2835,2835,2835,2835,66
20231110,094400,26381755,2840,2840,2840,2840,50
20231110,094300,26239755,2845,2845,2845,2845,10
20231110,094200,26211305,2845,2840,2845,2840,102
20231110,094100,25921620,2840,2840,2840,2840,0
20231110,094000,25921620,2840,2840,2840,2840,0
20231110,093900,25921620,2840,2840,2840,2840,0
20231110,093800,25921620,2840,2840,2840,2840,0
20231110,093700,25921620,2840,2840,2840,2840,0
20231110,093600,25921620,2840,2840,2840,2835,532
20231110,093500,24411020,2845,2845,2845,2845,1
20231110,093400,24408175,2845,2845,2845,2845,1
20231110,093300,24405330,2840,2840,2840,2840,2046
20231110,093200,18594690,2840,2840,2840,2840,0
20231110,093100,18594690,2840,2845,2845,2840,117
20231110,093000,18262160,2845,2845,2845,2845,10
20231110,092900,18233710,2840,2840,2840,2840,72
20231110,092800,18029230,2840,2840,2840,2840,0
20231110,092700,18029230,2840,2840,2840,2840,0
20231110,092600,18029230,2840,2840,2840,2840,1370
20231110,092500,14138430,2845,2845,2845,2845,811
20231110,092400,11831135,2845,2845,2845,2845,70
20231110,092300,11631985,2850,2850,2850,2850,0
20231110,092200,11631985,2850,2850,2850,2850,0
20231110,092100,11631985,2850,2850,2850,2850,96
20231110,092000,11358385,2855,2855,2855,2855,0
20231110,091900,11358385,2855,2855,2855,2855,610
20231110,091800,9616835,2860,2860,2860,2860,0
20231110,091700,9616835,2860,2865,2865,2860,116
20231110,091600,9284800,2865,2875,2875,2865,838
20231110,091500,6877000,2885,2885,2885,2885,0
20231110,091400,6877000,2885,2885,2885,2885,61
20231110,091300,6701015,2890,2890,2890,2890,10
20231110,091200,6672115,2890,2890,2890,2890,1
20231110,091100,6669225,2885,2885,2885,2885,0
20231110,091000,6669225,2885,2885,2885,2885,142
20231110,090900,6259555,2880,2880,2880,2880,1206
20231110,090800,2786275,2890,2890,2890,2890,1
20231110,090700,2783385,2890,2895,2895,2890,282
20231110,090600,1967240,2880,2880,2880,2880,0
20231110,090500,1967240,2880,2880,2880,2880,0
20231110,090400,1967240,2880,2880,2880,2880,0
20231110,090300,1967240,2880,2880,2880,2880,0
20231110,090200,1967240,2880,2890,2890,2880,127
20231110,090100,1600990,2900,2900,2900,2900,20
20231110,090000,1542990,2905,2925,2925,2905,531