KissMeData/066900/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,194100,46268490,2940,2940,2940,2940,1170
20231103,194000,46268490,2940,2940,2940,2940,0
20231103,193900,46268490,2940,2940,2940,2940,0
20231103,193800,46268490,2940,2940,2940,2940,0
20231103,193700,46268490,2940,2940,2940,2940,0
20231103,193600,46268490,2940,2940,2940,2940,0
20231103,193500,46268490,2940,2940,2940,2940,0
20231103,193400,46268490,2940,2940,2940,2940,0
20231103,193300,46268490,2940,2940,2940,2940,0
20231103,193200,46268490,2940,2940,2940,2940,0
20231103,193100,46268490,2940,2940,2940,2940,0
20231103,193000,46268490,2940,2940,2940,2940,0
20231103,192900,46268490,2940,2940,2940,2940,0
20231103,192800,46268490,2940,2940,2940,2940,0
20231103,192700,46268490,2940,2940,2940,2940,0
20231103,192600,46268490,2940,2940,2940,2940,0
20231103,192500,46268490,2940,2940,2940,2940,0
20231103,192400,46268490,2940,2940,2940,2940,0
20231103,192300,46268490,2940,2940,2940,2940,0
20231103,192200,46268490,2940,2940,2940,2940,0
20231103,192100,46268490,2940,2940,2940,2940,0
20231103,192000,46268490,2940,2940,2940,2940,0
20231103,191900,46268490,2940,2940,2940,2940,0
20231103,191800,46268490,2940,2940,2940,2940,0
20231103,191700,46268490,2940,2940,2940,2940,0
20231103,191600,46268490,2940,2940,2940,2940,0
20231103,191500,46268490,2940,2940,2940,2940,0
20231103,191400,46268490,2940,2940,2940,2940,0
20231103,191300,46268490,2940,2940,2940,2940,0
20231103,191200,46268490,2940,2940,2940,2940,0
20231103,191100,46268490,2940,2940,2940,2940,1170
20231103,191000,46268490,2940,2940,2940,2940,0
20231103,190900,46268490,2940,2940,2940,2940,0
20231103,190800,46268490,2940,2940,2940,2940,0
20231103,190700,46268490,2940,2940,2940,2940,0
20231103,190600,46268490,2940,2940,2940,2940,0
20231103,190500,46268490,2940,2940,2940,2940,0
20231103,190400,46268490,2940,2940,2940,2940,0
20231103,190300,46268490,2940,2940,2940,2940,0
20231103,190200,46268490,2940,2940,2940,2940,0
20231103,190100,46268490,2940,2940,2940,2940,0
20231103,190000,46268490,2940,2940,2940,2940,0
20231103,185900,46268490,2940,2940,2940,2940,0
20231103,185800,46268490,2940,2940,2940,2940,0
20231103,185700,46268490,2940,2940,2940,2940,0
20231103,185600,46268490,2940,2940,2940,2940,0
20231103,185500,46268490,2940,2940,2940,2940,0
20231103,185400,46268490,2940,2940,2940,2940,0
20231103,185300,46268490,2940,2940,2940,2940,0
20231103,185200,46268490,2940,2940,2940,2940,0
20231103,185100,46268490,2940,2940,2940,2940,0
20231103,185000,46268490,2940,2940,2940,2940,0
20231103,184900,46268490,2940,2940,2940,2940,0
20231103,184800,46268490,2940,2940,2940,2940,0
20231103,184700,46268490,2940,2940,2940,2940,0
20231103,184600,46268490,2940,2940,2940,2940,0
20231103,184500,46268490,2940,2940,2940,2940,0
20231103,184400,46268490,2940,2940,2940,2940,0
20231103,184300,46268490,2940,2940,2940,2940,0
20231103,184200,46268490,2940,2940,2940,2940,0
20231103,184100,46268490,2940,2940,2940,2940,1170
20231103,184000,46268490,2940,2940,2940,2940,0
20231103,183900,46268490,2940,2940,2940,2940,0
20231103,183800,46268490,2940,2940,2940,2940,0
20231103,183700,46268490,2940,2940,2940,2940,0
20231103,183600,46268490,2940,2940,2940,2940,0
20231103,183500,46268490,2940,2940,2940,2940,0
20231103,183400,46268490,2940,2940,2940,2940,0
20231103,183300,46268490,2940,2940,2940,2940,0
20231103,183200,46268490,2940,2940,2940,2940,0
20231103,183100,46268490,2940,2940,2940,2940,0
20231103,183000,46268490,2940,2940,2940,2940,0
20231103,182900,46268490,2940,2940,2940,2940,0
20231103,182800,46268490,2940,2940,2940,2940,0
20231103,182700,46268490,2940,2940,2940,2940,0
20231103,182600,46268490,2940,2940,2940,2940,0
20231103,182500,46268490,2940,2940,2940,2940,0
20231103,182400,46268490,2940,2940,2940,2940,0
20231103,182300,46268490,2940,2940,2940,2940,0
20231103,182200,46268490,2940,2940,2940,2940,0
20231103,182100,46268490,2940,2940,2940,2940,0
20231103,182000,46268490,2940,2940,2940,2940,0
20231103,181900,46268490,2940,2940,2940,2940,0
20231103,181800,46268490,2940,2940,2940,2940,0
20231103,181700,46268490,2940,2940,2940,2940,0
20231103,181600,46268490,2940,2940,2940,2940,0
20231103,181500,46268490,2940,2940,2940,2940,0
20231103,181400,46268490,2940,2940,2940,2940,0
20231103,181300,46268490,2940,2940,2940,2940,0
20231103,181200,46268490,2940,2940,2940,2940,0
20231103,181100,46268490,2940,2940,2940,2940,1170
20231103,181000,46268490,2940,2940,2940,2940,0
20231103,180900,46268490,2940,2940,2940,2940,0
20231103,180800,46268490,2940,2940,2940,2940,0
20231103,180700,46268490,2940,2940,2940,2940,0
20231103,180600,46268490,2940,2940,2940,2940,0
20231103,180500,46268490,2940,2940,2940,2940,0
20231103,180400,46268490,2940,2940,2940,2940,0
20231103,180300,46268490,2940,2940,2940,2940,0
20231103,180200,46268490,2940,2940,2940,2940,0
20231103,180100,46268490,2940,2940,2940,2940,0
20231103,180000,46268490,2940,2940,2940,2940,0
20231103,175900,46268490,2940,2940,2940,2940,0
20231103,175800,46268490,2940,2940,2940,2940,0
20231103,175700,46268490,2940,2940,2940,2940,0
20231103,175600,46268490,2940,2940,2940,2940,0
20231103,175500,46268490,2940,2940,2940,2940,0
20231103,175400,46268490,2940,2940,2940,2940,0
20231103,175300,46268490,2940,2940,2940,2940,0
20231103,175200,46268490,2940,2940,2940,2940,0
20231103,175100,46268490,2940,2940,2940,2940,0
20231103,175000,46268490,2940,2940,2940,2940,0
20231103,174900,46268490,2940,2940,2940,2940,0
20231103,174800,46268490,2940,2940,2940,2940,0
20231103,174700,46268490,2940,2940,2940,2940,0
20231103,174600,46268490,2940,2940,2940,2940,0
20231103,174500,46268490,2940,2940,2940,2940,0
20231103,174400,46268490,2940,2940,2940,2940,0
20231103,174300,46268490,2940,2940,2940,2940,0
20231103,174200,46268490,2940,2940,2940,2940,0
20231103,174100,46268490,2940,2940,2940,2940,1170
20231103,174000,46268490,2940,2940,2940,2940,0
20231103,173900,46268490,2940,2940,2940,2940,0
20231103,173800,46268490,2940,2940,2940,2940,0
20231103,173700,46268490,2940,2940,2940,2940,0
20231103,173600,46268490,2940,2940,2940,2940,0
20231103,173500,46268490,2940,2940,2940,2940,0
20231103,173400,46268490,2940,2940,2940,2940,0
20231103,173300,46268490,2940,2940,2940,2940,0
20231103,173200,46268490,2940,2940,2940,2940,0
20231103,173100,46268490,2940,2940,2940,2940,0
20231103,173000,46268490,2940,2940,2940,2940,0
20231103,172900,46268490,2940,2940,2940,2940,0
20231103,172800,46268490,2940,2940,2940,2940,0
20231103,172700,46268490,2940,2940,2940,2940,0
20231103,172600,46268490,2940,2940,2940,2940,0
20231103,172500,46268490,2940,2940,2940,2940,0
20231103,172400,46268490,2940,2940,2940,2940,0
20231103,172300,46268490,2940,2940,2940,2940,0
20231103,172200,46268490,2940,2940,2940,2940,0
20231103,172100,46268490,2940,2940,2940,2940,0
20231103,172000,46268490,2940,2940,2940,2940,0
20231103,171900,46268490,2940,2940,2940,2940,0
20231103,171800,46268490,2940,2940,2940,2940,0
20231103,171700,46268490,2940,2940,2940,2940,0
20231103,171600,46268490,2940,2940,2940,2940,0
20231103,171500,46268490,2940,2940,2940,2940,0
20231103,171400,46268490,2940,2940,2940,2940,0
20231103,171300,46268490,2940,2940,2940,2940,0
20231103,171200,46268490,2940,2940,2940,2940,0
20231103,171100,46268490,2940,2940,2940,2940,1170
20231103,171000,46268490,2940,2940,2940,2940,0
20231103,170900,46268490,2940,2940,2940,2940,0
20231103,170800,46268490,2940,2940,2940,2940,0
20231103,170700,46268490,2940,2940,2940,2940,0
20231103,170600,46268490,2940,2940,2940,2940,0
20231103,170500,46268490,2940,2940,2940,2940,0
20231103,170400,46268490,2940,2940,2940,2940,0
20231103,170300,46268490,2940,2940,2940,2940,0
20231103,170200,46268490,2940,2940,2940,2940,0
20231103,170100,46268490,2940,2940,2940,2940,0
20231103,170000,46268490,2940,2940,2940,2940,0
20231103,165900,46268490,2940,2940,2940,2940,0
20231103,165800,46268490,2940,2940,2940,2940,0
20231103,165700,46268490,2940,2940,2940,2940,0
20231103,165600,46268490,2940,2940,2940,2940,0
20231103,165500,46268490,2940,2940,2940,2940,0
20231103,165400,46268490,2940,2940,2940,2940,0
20231103,165300,46268490,2940,2940,2940,2940,0
20231103,165200,46268490,2940,2940,2940,2940,0
20231103,165100,46268490,2940,2940,2940,2940,0
20231103,165000,46268490,2940,2940,2940,2940,0
20231103,164900,46268490,2940,2940,2940,2940,0
20231103,164800,46268490,2940,2940,2940,2940,0
20231103,164700,46268490,2940,2940,2940,2940,0
20231103,164600,46268490,2940,2940,2940,2940,0
20231103,164500,46268490,2940,2940,2940,2940,0
20231103,164400,46268490,2940,2940,2940,2940,0
20231103,164300,46268490,2940,2940,2940,2940,0
20231103,164200,46268490,2940,2940,2940,2940,0
20231103,164100,46268490,2940,2940,2940,2940,1170
20231103,164000,46268490,2940,2940,2940,2940,0
20231103,163900,46268490,2940,2940,2940,2940,0
20231103,163800,46268490,2940,2940,2940,2940,0
20231103,163700,46268490,2940,2940,2940,2940,0
20231103,163600,46268490,2940,2940,2940,2940,0
20231103,163500,46268490,2940,2940,2940,2940,0
20231103,163400,46268490,2940,2940,2940,2940,0
20231103,163300,46268490,2940,2940,2940,2940,0
20231103,163200,46268490,2940,2940,2940,2940,0
20231103,163100,46268490,2940,2940,2940,2940,0
20231103,163000,46268490,2940,2940,2940,2940,0
20231103,162900,46268490,2940,2940,2940,2940,0
20231103,162800,46268490,2940,2940,2940,2940,0
20231103,162700,46268490,2940,2940,2940,2940,0
20231103,162600,46268490,2940,2940,2940,2940,0
20231103,162500,46268490,2940,2940,2940,2940,0
20231103,162400,46268490,2940,2940,2940,2940,0
20231103,162300,46268490,2940,2940,2940,2940,0
20231103,162200,46268490,2940,2940,2940,2940,0
20231103,162100,46268490,2940,2940,2940,2940,0
20231103,162000,46268490,2940,2940,2940,2940,0
20231103,161900,46268490,2940,2940,2940,2940,0
20231103,161800,46268490,2940,2940,2940,2940,0
20231103,161700,46268490,2940,2940,2940,2940,0
20231103,161600,46268490,2940,2940,2940,2940,0
20231103,161500,46268490,2940,2940,2940,2940,0
20231103,161400,46268490,2940,2940,2940,2940,0
20231103,161300,46268490,2940,2940,2940,2940,0
20231103,161200,46268490,2940,2940,2940,2940,0
20231103,161100,46268490,2940,2940,2940,2940,1170
20231103,161000,46268490,2940,2940,2940,2940,0
20231103,160900,46268490,2940,2940,2940,2940,0
20231103,160800,46268490,2940,2940,2940,2940,0
20231103,160700,46268490,2940,2940,2940,2940,0
20231103,160600,46268490,2940,2940,2940,2940,0
20231103,160500,46268490,2940,2940,2940,2940,0
20231103,160400,46268490,2940,2940,2940,2940,0
20231103,160300,46268490,2940,2940,2940,2940,0
20231103,160200,46268490,2940,2940,2940,2940,0
20231103,160100,46268490,2940,2940,2940,2940,0
20231103,160000,46268490,2940,2940,2940,2940,0
20231103,155900,46268490,2940,2940,2940,2940,0
20231103,155800,46268490,2940,2940,2940,2940,0
20231103,155700,46268490,2940,2940,2940,2940,0
20231103,155600,46268490,2940,2940,2940,2940,0
20231103,155500,46268490,2940,2940,2940,2940,0
20231103,155400,46268490,2940,2940,2940,2940,0
20231103,155300,46268490,2940,2940,2940,2940,0
20231103,155200,46268490,2940,2940,2940,2940,0
20231103,155100,46268490,2940,2940,2940,2940,0
20231103,155000,46268490,2940,2940,2940,2940,0
20231103,154900,46268490,2940,2940,2940,2940,0
20231103,154800,46268490,2940,2940,2940,2940,0
20231103,154700,46268490,2940,2940,2940,2940,0
20231103,154600,46268490,2940,2940,2940,2940,0
20231103,154500,46268490,2940,2940,2940,2940,0
20231103,154400,46268490,2940,2940,2940,2940,0
20231103,154300,46268490,2940,2940,2940,2940,0
20231103,154200,46268490,2940,2940,2940,2940,0
20231103,154100,46268490,2940,2940,2940,2940,1170
20231103,154000,46268490,2940,2940,2940,2940,0
20231103,153900,46268490,2940,2940,2940,2940,0
20231103,153800,46268490,2940,2940,2940,2940,0
20231103,153700,46268490,2940,2940,2940,2940,0
20231103,153600,46268490,2940,2940,2940,2940,0
20231103,153500,46268490,2940,2940,2940,2940,0
20231103,153400,46268490,2940,2940,2940,2940,0
20231103,153300,46268490,2940,2940,2940,2940,0
20231103,153200,46268490,2940,2940,2940,2940,0
20231103,153100,46268490,2940,2940,2940,2940,0
20231103,153000,46268490,2940,2940,2940,2940,1170
20231103,152900,42828690,2920,2920,2920,2920,0
20231103,152800,42828690,2920,2920,2920,2920,0
20231103,152700,42828690,2920,2920,2920,2920,0
20231103,152600,42828690,2920,2920,2920,2920,0
20231103,152500,42828690,2920,2920,2920,2920,0
20231103,152400,42828690,2920,2920,2920,2920,0
20231103,152300,42828690,2920,2920,2920,2920,0
20231103,152200,42828690,2920,2920,2920,2920,0
20231103,152100,42828690,2920,2920,2920,2920,0
20231103,152000,42828690,2920,2920,2920,2920,0
20231103,151900,42828690,2920,2920,2920,2920,0
20231103,151800,42828690,2920,2920,2920,2920,0
20231103,151700,42828690,2920,2920,2920,2920,31
20231103,151600,42738170,2920,2920,2920,2920,148
20231103,151500,42306010,2940,2940,2940,2940,0
20231103,151400,42306010,2940,2940,2940,2940,7
20231103,151300,42285430,2920,2920,2920,2920,0
20231103,151200,42285430,2920,2920,2920,2920,0
20231103,151100,42285430,2920,2920,2920,2920,3
20231103,151000,42276670,2920,2920,2920,2920,0
20231103,150900,42276670,2920,2920,2920,2920,0
20231103,150800,42276670,2920,2920,2920,2920,36
20231103,150700,42171550,2925,2925,2925,2925,0
20231103,150600,42171550,2925,2925,2925,2925,0
20231103,150500,42171550,2925,2925,2925,2925,0
20231103,150400,42171550,2925,2925,2925,2925,0
20231103,150300,42171550,2925,2925,2925,2925,16
20231103,150200,42124750,2925,2925,2925,2925,0
20231103,150100,42124750,2925,2925,2925,2925,0
20231103,150000,42124750,2925,2925,2925,2925,1
20231103,145900,42121825,2930,2930,2930,2930,0
20231103,145800,42121825,2930,2930,2930,2930,0
20231103,145700,42121825,2930,2930,2930,2930,0
20231103,145600,42121825,2930,2930,2930,2930,0
20231103,145500,42121825,2930,2930,2930,2930,1
20231103,145400,42118895,2940,2940,2940,2940,0
20231103,145300,42118895,2940,2940,2940,2940,1196
20231103,145200,38602655,2940,2940,2940,2940,0
20231103,145100,38602655,2940,2940,2940,2940,0
20231103,145000,38602655,2940,2940,2940,2940,170
20231103,144900,38102855,2940,2940,2940,2935,451
20231103,144800,36776955,2940,2920,2940,2920,62
20231103,144700,36595030,2920,2920,2920,2920,0
20231103,144600,36595030,2920,2920,2920,2920,0
20231103,144500,36595030,2920,2920,2920,2920,0
20231103,144400,36595030,2920,2920,2920,2920,0
20231103,144300,36595030,2920,2920,2920,2920,0
20231103,144200,36595030,2920,2920,2920,2920,0
20231103,144100,36595030,2920,2920,2920,2920,0
20231103,144000,36595030,2920,2920,2920,2920,1
20231103,143900,36592110,2930,2920,2930,2920,51
20231103,143800,36442700,2910,2910,2910,2910,0
20231103,143700,36442700,2910,2910,2910,2910,0
20231103,143600,36442700,2910,2910,2910,2910,0
20231103,143500,36442700,2910,2910,2910,2910,0
20231103,143400,36442700,2910,2910,2910,2910,0
20231103,143300,36442700,2910,2910,2910,2910,0
20231103,143200,36442700,2910,2910,2910,2910,0
20231103,143100,36442700,2910,2910,2910,2910,1
20231103,143000,36439790,2905,2905,2905,2905,0
20231103,142900,36439790,2905,2905,2905,2905,0
20231103,142800,36439790,2905,2905,2905,2905,0
20231103,142700,36439790,2905,2905,2905,2905,0
20231103,142600,36439790,2905,2905,2905,2905,0
20231103,142500,36439790,2905,2905,2905,2905,200
20231103,142400,35858790,2905,2905,2905,2905,0
20231103,142300,35858790,2905,2905,2905,2905,2
20231103,142200,35852980,2910,2910,2910,2910,0
20231103,142100,35852980,2910,2910,2910,2910,0
20231103,142000,35852980,2910,2910,2910,2910,0
20231103,141900,35852980,2910,2910,2910,2910,0
20231103,141800,35852980,2910,2910,2910,2910,0
20231103,141700,35852980,2910,2910,2910,2910,0
20231103,141600,35852980,2910,2910,2910,2910,0
20231103,141500,35852980,2910,2910,2910,2910,0
20231103,141400,35852980,2910,2910,2910,2910,0
20231103,141300,35852980,2910,2910,2910,2910,0
20231103,141200,35852980,2910,2910,2910,2910,0
20231103,141100,35852980,2910,2910,2910,2910,0
20231103,141000,35852980,2910,2910,2910,2910,0
20231103,140900,35852980,2910,2910,2910,2910,0
20231103,140800,35852980,2910,2910,2910,2910,0
20231103,140700,35852980,2910,2910,2910,2910,30
20231103,140600,35765680,2910,2910,2910,2910,0
20231103,140500,35765680,2910,2910,2910,2910,0
20231103,140400,35765680,2910,2905,2910,2900,75
20231103,140300,35547860,2910,2910,2910,2910,0
20231103,140200,35547860,2910,2910,2910,2910,0
20231103,140100,35547860,2910,2910,2910,2910,0
20231103,140000,35547860,2910,2910,2910,2910,0
20231103,135900,35547860,2910,2910,2910,2910,0
20231103,135800,35547860,2910,2910,2910,2910,0
20231103,135700,35547860,2910,2910,2910,2910,0
20231103,135600,35547860,2910,2910,2910,2910,0
20231103,135500,35547860,2910,2910,2910,2910,0
20231103,135400,35547860,2910,2910,2910,2910,0
20231103,135300,35547860,2910,2910,2910,2910,0
20231103,135200,35547860,2910,2910,2910,2910,0
20231103,135100,35547860,2910,2910,2910,2910,6
20231103,135000,35530400,2910,2910,2910,2910,0
20231103,134900,35530400,2910,2910,2910,2910,0
20231103,134800,35530400,2910,2910,2910,2910,0
20231103,134700,35530400,2910,2910,2910,2910,0
20231103,134600,35530400,2910,2910,2910,2910,0
20231103,134500,35530400,2910,2910,2910,2910,0
20231103,134400,35530400,2910,2910,2910,2910,0
20231103,134300,35530400,2910,2910,2910,2910,7
20231103,134200,35510030,2910,2910,2910,2910,0
20231103,134100,35510030,2910,2910,2910,2910,0
20231103,134000,35510030,2910,2910,2910,2910,0
20231103,133900,35510030,2910,2910,2910,2910,30
20231103,133800,35422730,2910,2910,2910,2910,0
20231103,133700,35422730,2910,2910,2910,2910,10
20231103,133600,35393630,2910,2910,2910,2910,0
20231103,133500,35393630,2910,2910,2910,2910,0
20231103,133400,35393630,2910,2910,2910,2910,0
20231103,133300,35393630,2910,2910,2910,2910,0
20231103,133200,35393630,2910,2910,2910,2910,0
20231103,133100,35393630,2910,2910,2910,2910,0
20231103,133000,35393630,2910,2910,2910,2910,0
20231103,132900,35393630,2910,2910,2910,2910,0
20231103,132800,35393630,2910,2910,2910,2910,0
20231103,132700,35393630,2910,2910,2910,2910,0
20231103,132600,35393630,2910,2910,2910,2910,84
20231103,132500,35149190,2895,2895,2895,2895,0
20231103,132400,35149190,2895,2895,2895,2895,0
20231103,132300,35149190,2895,2895,2895,2895,10
20231103,132200,35120240,2890,2890,2890,2890,0
20231103,132100,35120240,2890,2900,2900,2890,976
20231103,132000,32298715,2895,2895,2895,2895,0
20231103,131900,32298715,2895,2895,2895,2895,0
20231103,131800,32298715,2895,2895,2895,2895,0
20231103,131700,32298715,2895,2895,2895,2895,0
20231103,131600,32298715,2895,2905,2905,2895,925
20231103,131500,29617390,2905,2905,2905,2905,0
20231103,131400,29617390,2905,2905,2905,2905,173
20231103,131300,29114825,2905,2905,2905,2905,0
20231103,131200,29114825,2905,2905,2905,2905,0
20231103,131100,29114825,2905,2905,2905,2905,0
20231103,131000,29114825,2905,2905,2905,2905,0
20231103,130900,29114825,2905,2905,2905,2905,0
20231103,130800,29114825,2905,2905,2905,2905,0
20231103,130700,29114825,2905,2915,2915,2905,304
20231103,130600,28228715,2905,2915,2915,2905,358
20231103,130500,27185785,2915,2915,2915,2915,0
20231103,130400,27185785,2915,2915,2915,2915,0
20231103,130300,27185785,2915,2915,2915,2915,8
20231103,130200,27162465,2920,2920,2920,2920,0
20231103,130100,27162465,2920,2920,2920,2920,0
20231103,130000,27162465,2920,2915,2920,2915,25
20231103,125900,27089470,2910,2910,2910,2910,0
20231103,125800,27089470,2910,2910,2910,2910,0
20231103,125700,27089470,2910,2910,2910,2910,0
20231103,125600,27089470,2910,2910,2910,2910,20
20231103,125500,27031270,2910,2910,2910,2910,0
20231103,125400,27031270,2910,2910,2910,2910,0
20231103,125300,27031270,2910,2910,2910,2910,9
20231103,125200,27005080,2920,2920,2920,2920,10
20231103,125100,26975880,2910,2910,2910,2910,1
20231103,125000,26972970,2920,2920,2920,2920,0
20231103,124900,26972970,2920,2920,2920,2920,0
20231103,124800,26972970,2920,2920,2920,2920,0
20231103,124700,26972970,2920,2920,2920,2920,0
20231103,124600,26972970,2920,2920,2920,2920,0
20231103,124500,26972970,2920,2920,2920,2920,0
20231103,124400,26972970,2920,2920,2920,2920,0
20231103,124300,26972970,2920,2920,2920,2920,0
20231103,124200,26972970,2920,2920,2920,2920,0
20231103,124100,26972970,2920,2920,2920,2920,0
20231103,124000,26972970,2920,2920,2920,2920,0
20231103,123900,26972970,2920,2920,2920,2920,0
20231103,123800,26972970,2920,2920,2920,2920,0
20231103,123700,26972970,2920,2920,2920,2920,0
20231103,123600,26972970,2920,2920,2920,2920,0
20231103,123500,26972970,2920,2920,2920,2920,66
20231103,123400,26780250,2905,2910,2910,2905,926
20231103,123300,24089635,2925,2925,2925,2925,0
20231103,123200,24089635,2925,2925,2925,2925,0
20231103,123100,24089635,2925,2925,2925,2925,0
20231103,123000,24089635,2925,2925,2925,2925,0
20231103,122900,24089635,2925,2925,2925,2925,0
20231103,122800,24089635,2925,2925,2925,2925,0
20231103,122700,24089635,2925,2925,2925,2925,0
20231103,122600,24089635,2925,2925,2925,2925,0
20231103,122500,24089635,2925,2925,2925,2925,0
20231103,122400,24089635,2925,2925,2925,2925,0
20231103,122300,24089635,2925,2925,2925,2925,0
20231103,122200,24089635,2925,2925,2925,2925,0
20231103,122100,24089635,2925,2925,2925,2925,531
20231103,122000,22536460,2925,2925,2925,2925,0
20231103,121900,22536460,2925,2925,2925,2925,0
20231103,121800,22536460,2925,2925,2925,2925,0
20231103,121700,22536460,2925,2925,2925,2925,0
20231103,121600,22536460,2925,2925,2925,2925,0
20231103,121500,22536460,2925,2925,2925,2925,0
20231103,121400,22536460,2925,2925,2925,2925,0
20231103,121300,22536460,2925,2925,2925,2925,0
20231103,121200,22536460,2925,2925,2925,2925,1
20231103,121100,22533535,2925,2925,2925,2925,1
20231103,121000,22530610,2925,2925,2925,2925,0
20231103,120900,22530610,2925,2925,2925,2925,0
20231103,120800,22530610,2925,2925,2925,2925,0
20231103,120700,22530610,2925,2925,2925,2925,2
20231103,120600,22524760,2925,2925,2925,2925,0
20231103,120500,22524760,2925,2925,2925,2925,0
20231103,120400,22524760,2925,2925,2925,2925,0
20231103,120300,22524760,2925,2925,2925,2925,0
20231103,120200,22524760,2925,2925,2925,2925,0
20231103,120100,22524760,2925,2925,2925,2925,3
20231103,120000,22515985,2925,2925,2925,2925,0
20231103,115900,22515985,2925,2925,2925,2925,0
20231103,115800,22515985,2925,2925,2925,2925,0
20231103,115700,22515985,2925,2925,2925,2925,5
20231103,115600,22501360,2935,2935,2935,2935,0
20231103,115500,22501360,2935,2935,2935,2935,0
20231103,115400,22501360,2935,2935,2935,2935,0
20231103,115300,22501360,2935,2935,2935,2935,0
20231103,115200,22501360,2935,2935,2935,2935,0
20231103,115100,22501360,2935,2935,2935,2935,0
20231103,115000,22501360,2935,2910,2935,2910,57
20231103,114900,22334835,2930,2930,2930,2930,0
20231103,114800,22334835,2930,2930,2930,2930,0
20231103,114700,22334835,2930,2930,2930,2930,0
20231103,114600,22334835,2930,2930,2930,2930,0
20231103,114500,22334835,2930,2930,2930,2930,0
20231103,114400,22334835,2930,2930,2930,2930,0
20231103,114300,22334835,2930,2930,2930,2930,0
20231103,114200,22334835,2930,2930,2930,2930,0
20231103,114100,22334835,2930,2930,2930,2930,0
20231103,114000,22334835,2930,2930,2930,2930,0
20231103,113900,22334835,2930,2930,2930,2930,0
20231103,113800,22334835,2930,2930,2930,2930,20
20231103,113700,22276235,2935,2935,2935,2935,0
20231103,113600,22276235,2935,2935,2935,2935,0
20231103,113500,22276235,2935,2935,2935,2935,0
20231103,113400,22276235,2935,2935,2935,2935,0
20231103,113300,22276235,2935,2935,2935,2935,0
20231103,113200,22276235,2935,2935,2935,2935,0
20231103,113100,22276235,2935,2935,2935,2935,0
20231103,113000,22276235,2935,2935,2935,2935,0
20231103,112900,22276235,2935,2935,2935,2935,0
20231103,112800,22276235,2935,2935,2935,2935,0
20231103,112700,22276235,2935,2935,2935,2935,0
20231103,112600,22276235,2935,2935,2935,2935,0
20231103,112500,22276235,2935,2935,2935,2935,0
20231103,112400,22276235,2935,2935,2935,2935,0
20231103,112300,22276235,2935,2935,2935,2935,0
20231103,112200,22276235,2935,2935,2935,2935,0
20231103,112100,22276235,2935,2935,2935,2935,0
20231103,112000,22276235,2935,2935,2935,2935,0
20231103,111900,22276235,2935,2935,2935,2935,0
20231103,111800,22276235,2935,2935,2935,2935,0
20231103,111700,22276235,2935,2935,2935,2935,0
20231103,111600,22276235,2935,2935,2935,2935,0
20231103,111500,22276235,2935,2935,2935,2935,0
20231103,111400,22276235,2935,2935,2935,2935,151
20231103,111300,21833050,2940,2940,2940,2940,0
20231103,111200,21833050,2940,2940,2940,2940,0
20231103,111100,21833050,2940,2940,2940,2940,0
20231103,111000,21833050,2940,2940,2940,2940,0
20231103,110900,21833050,2940,2935,2940,2935,340
20231103,110800,20833680,2915,2915,2915,2915,0
20231103,110700,20833680,2915,2915,2940,2915,350
20231103,110600,19806640,2925,2925,2925,2925,0
20231103,110500,19806640,2925,2925,2925,2925,0
20231103,110400,19806640,2925,2925,2925,2925,0
20231103,110300,19806640,2925,2925,2925,2925,0
20231103,110200,19806640,2925,2925,2925,2925,0
20231103,110100,19806640,2925,2925,2925,2925,0
20231103,110000,19806640,2925,2925,2925,2925,0
20231103,105900,19806640,2925,2925,2925,2925,0
20231103,105800,19806640,2925,2925,2925,2925,0
20231103,105700,19806640,2925,2925,2925,2925,0
20231103,105600,19806640,2925,2925,2925,2925,0
20231103,105500,19806640,2925,2925,2925,2925,0
20231103,105400,19806640,2925,2925,2925,2925,0
20231103,105300,19806640,2925,2925,2925,2925,0
20231103,105200,19806640,2925,2920,2925,2920,5
20231103,105100,19792035,2910,2910,2910,2910,0
20231103,105000,19792035,2910,2910,2910,2910,2
20231103,104900,19786215,2925,2925,2925,2925,0
20231103,104800,19786215,2925,2925,2925,2925,0
20231103,104700,19786215,2925,2915,2925,2915,33
20231103,104600,19689950,2905,2905,2905,2905,0
20231103,104500,19689950,2905,2905,2905,2905,0
20231103,104400,19689950,2905,2905,2905,2905,0
20231103,104300,19689950,2905,2905,2905,2905,0
20231103,104200,19689950,2905,2905,2905,2905,175
20231103,104100,19181575,2890,2890,2890,2890,0
20231103,104000,19181575,2890,2890,2890,2890,0
20231103,103900,19181575,2890,2890,2890,2890,0
20231103,103800,19181575,2890,2890,2890,2890,0
20231103,103700,19181575,2890,2890,2890,2890,0
20231103,103600,19181575,2890,2890,2890,2890,0
20231103,103500,19181575,2890,2890,2890,2890,0
20231103,103400,19181575,2890,2890,2890,2890,0
20231103,103300,19181575,2890,2890,2890,2890,0
20231103,103200,19181575,2890,2890,2890,2890,0
20231103,103100,19181575,2890,2890,2890,2890,0
20231103,103000,19181575,2890,2890,2890,2890,0
20231103,102900,19181575,2890,2890,2890,2890,1
20231103,102800,19178685,2885,2895,2895,2885,502
20231103,102700,17729935,2890,2890,2890,2890,0
20231103,102600,17729935,2890,2890,2890,2890,0
20231103,102500,17729935,2890,2890,2890,2890,0
20231103,102400,17729935,2890,2890,2890,2890,0
20231103,102300,17729935,2890,2890,2890,2890,1301
20231103,102200,13970045,2890,2890,2890,2890,0
20231103,102100,13970045,2890,2890,2890,2890,0
20231103,102000,13970045,2890,2890,2890,2890,164
20231103,101900,13496085,2890,2890,2890,2890,0
20231103,101800,13496085,2890,2890,2890,2890,0
20231103,101700,13496085,2890,2895,2895,2890,7
20231103,101600,13475825,2905,2905,2905,2905,0
20231103,101500,13475825,2905,2905,2905,2905,0
20231103,101400,13475825,2905,2905,2905,2905,0
20231103,101300,13475825,2905,2905,2905,2905,0
20231103,101200,13475825,2905,2905,2905,2905,0
20231103,101100,13475825,2905,2905,2905,2905,0
20231103,101000,13475825,2905,2905,2905,2905,0
20231103,100900,13475825,2905,2905,2905,2905,0
20231103,100800,13475825,2905,2905,2910,2905,666
20231103,100700,11540995,2890,2890,2890,2890,0
20231103,100600,11540995,2890,2900,2900,2890,300
20231103,100500,10673360,2905,2905,2905,2905,0
20231103,100400,10673360,2905,2905,2905,2905,0
20231103,100300,10673360,2905,2905,2905,2905,0
20231103,100200,10673360,2905,2905,2905,2905,0
20231103,100100,10673360,2905,2905,2905,2905,0
20231103,100000,10673360,2905,2905,2905,2905,0
20231103,095900,10673360,2905,2905,2905,2905,0
20231103,095800,10673360,2905,2905,2905,2905,0
20231103,095700,10673360,2905,2905,2905,2905,0
20231103,095600,10673360,2905,2905,2905,2905,31
20231103,095500,10583305,2905,2915,2915,2905,151
20231103,095400,10144185,2930,2930,2930,2930,0
20231103,095300,10144185,2930,2930,2930,2930,0
20231103,095200,10144185,2930,2930,2930,2930,0
20231103,095100,10144185,2930,2930,2930,2930,0
20231103,095000,10144185,2930,2930,2930,2930,0
20231103,094900,10144185,2930,2930,2930,2930,0
20231103,094800,10144185,2930,2930,2930,2930,0
20231103,094700,10144185,2930,2930,2930,2930,0
20231103,094600,10144185,2930,2925,2930,2925,54
20231103,094500,9986100,2945,2945,2945,2945,360
20231103,094400,8925900,2920,2915,2920,2915,54
20231103,094300,8768390,2910,2910,2910,2910,0
20231103,094200,8768390,2910,2910,2910,2910,0
20231103,094100,8768390,2910,2910,2910,2910,0
20231103,094000,8768390,2910,2910,2910,2910,0
20231103,093900,8768390,2910,2910,2910,2910,0
20231103,093800,8768390,2910,2910,2910,2910,0
20231103,093700,8768390,2910,2910,2910,2910,23
20231103,093600,8701460,2910,2910,2910,2910,0
20231103,093500,8701460,2910,2910,2910,2910,1
20231103,093400,8698550,2905,2905,2905,2905,4
20231103,093300,8686930,2900,2900,2900,2900,1
20231103,093200,8684030,2900,2900,2900,2900,1
20231103,093100,8681130,2900,2900,2900,2900,0
20231103,093000,8681130,2900,2900,2900,2900,0
20231103,092900,8681130,2900,2900,2900,2900,0
20231103,092800,8681130,2900,2900,2900,2900,0
20231103,092700,8681130,2900,2900,2900,2900,0
20231103,092600,8681130,2900,2900,2900,2900,0
20231103,092500,8681130,2900,2900,2900,2900,50
20231103,092400,8536130,2895,2895,2895,2895,10
20231103,092300,8507180,2885,2885,2885,2885,0
20231103,092200,8507180,2885,2885,2885,2885,1
20231103,092100,8504295,2885,2895,2900,2885,126
20231103,092000,8139650,2895,2895,2895,2895,0
20231103,091900,8139650,2895,2895,2895,2895,50
20231103,091800,7994900,2895,2895,2895,2895,136
20231103,091700,7601180,2900,2915,2915,2880,382
20231103,091600,6493650,2920,2920,2920,2920,8
20231103,091500,6470290,2920,2920,2920,2920,205
20231103,091400,5871690,2925,2925,2965,2925,84
20231103,091300,5625070,2925,2925,2925,2925,39
20231103,091200,5510995,2905,2905,2905,2905,373
20231103,091100,4427430,2900,2915,2915,2900,160
20231103,091000,3962925,2915,2925,2925,2915,20
20231103,090900,3904560,2935,2935,2935,2935,10
20231103,090800,3875210,2950,2970,2970,2950,43
20231103,090700,3747870,2980,2925,2980,2925,49
20231103,090600,3603865,2920,2900,2920,2900,103
20231103,090500,3304240,2870,2925,2925,2870,901
20231103,090400,692275,2930,2940,2940,2930,100
20231103,090300,398780,2945,2955,2955,2945,22
20231103,090200,333780,2980,2980,2980,2980,0
20231103,090100,333780,2980,2980,2980,2980,111
20231103,090000,3000,3000,3000,3000,3000,1