KissMeData/066900/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,194200,26525765,2810,2810,2810,2810,2348
20231110,194100,26525765,2810,2810,2810,2810,0
20231110,194000,26525765,2810,2810,2810,2810,0
20231110,193900,26525765,2810,2810,2810,2810,0
20231110,193800,26525765,2810,2810,2810,2810,0
20231110,193700,26525765,2810,2810,2810,2810,0
20231110,193600,26525765,2810,2810,2810,2810,0
20231110,193500,26525765,2810,2810,2810,2810,0
20231110,193400,26525765,2810,2810,2810,2810,0
20231110,193300,26525765,2810,2810,2810,2810,0
20231110,193200,26525765,2810,2810,2810,2810,0
20231110,193100,26525765,2810,2810,2810,2810,0
20231110,193000,26525765,2810,2810,2810,2810,0
20231110,192900,26525765,2810,2810,2810,2810,0
20231110,192800,26525765,2810,2810,2810,2810,0
20231110,192700,26525765,2810,2810,2810,2810,0
20231110,192600,26525765,2810,2810,2810,2810,0
20231110,192500,26525765,2810,2810,2810,2810,0
20231110,192400,26525765,2810,2810,2810,2810,0
20231110,192300,26525765,2810,2810,2810,2810,0
20231110,192200,26525765,2810,2810,2810,2810,0
20231110,192100,26525765,2810,2810,2810,2810,0
20231110,192000,26525765,2810,2810,2810,2810,0
20231110,191900,26525765,2810,2810,2810,2810,0
20231110,191800,26525765,2810,2810,2810,2810,0
20231110,191700,26525765,2810,2810,2810,2810,0
20231110,191600,26525765,2810,2810,2810,2810,0
20231110,191500,26525765,2810,2810,2810,2810,0
20231110,191400,26525765,2810,2810,2810,2810,0
20231110,191300,26525765,2810,2810,2810,2810,0
20231110,191200,26525765,2810,2810,2810,2810,2348
20231110,191100,26525765,2810,2810,2810,2810,0
20231110,191000,26525765,2810,2810,2810,2810,0
20231110,190900,26525765,2810,2810,2810,2810,0
20231110,190800,26525765,2810,2810,2810,2810,0
20231110,190700,26525765,2810,2810,2810,2810,0
20231110,190600,26525765,2810,2810,2810,2810,0
20231110,190500,26525765,2810,2810,2810,2810,0
20231110,190400,26525765,2810,2810,2810,2810,0
20231110,190300,26525765,2810,2810,2810,2810,0
20231110,190200,26525765,2810,2810,2810,2810,0
20231110,190100,26525765,2810,2810,2810,2810,0
20231110,190000,26525765,2810,2810,2810,2810,0
20231110,185900,26525765,2810,2810,2810,2810,0
20231110,185800,26525765,2810,2810,2810,2810,0
20231110,185700,26525765,2810,2810,2810,2810,0
20231110,185600,26525765,2810,2810,2810,2810,0
20231110,185500,26525765,2810,2810,2810,2810,0
20231110,185400,26525765,2810,2810,2810,2810,0
20231110,185300,26525765,2810,2810,2810,2810,0
20231110,185200,26525765,2810,2810,2810,2810,0
20231110,185100,26525765,2810,2810,2810,2810,0
20231110,185000,26525765,2810,2810,2810,2810,0
20231110,184900,26525765,2810,2810,2810,2810,0
20231110,184800,26525765,2810,2810,2810,2810,0
20231110,184700,26525765,2810,2810,2810,2810,0
20231110,184600,26525765,2810,2810,2810,2810,0
20231110,184500,26525765,2810,2810,2810,2810,0
20231110,184400,26525765,2810,2810,2810,2810,0
20231110,184300,26525765,2810,2810,2810,2810,0
20231110,184200,26525765,2810,2810,2810,2810,2348
20231110,184100,26525765,2810,2810,2810,2810,0
20231110,184000,26525765,2810,2810,2810,2810,0
20231110,183900,26525765,2810,2810,2810,2810,0
20231110,183800,26525765,2810,2810,2810,2810,0
20231110,183700,26525765,2810,2810,2810,2810,0
20231110,183600,26525765,2810,2810,2810,2810,0
20231110,183500,26525765,2810,2810,2810,2810,0
20231110,183400,26525765,2810,2810,2810,2810,0
20231110,183300,26525765,2810,2810,2810,2810,0
20231110,183200,26525765,2810,2810,2810,2810,0
20231110,183100,26525765,2810,2810,2810,2810,0
20231110,183000,26525765,2810,2810,2810,2810,0
20231110,182900,26525765,2810,2810,2810,2810,0
20231110,182800,26525765,2810,2810,2810,2810,0
20231110,182700,26525765,2810,2810,2810,2810,0
20231110,182600,26525765,2810,2810,2810,2810,0
20231110,182500,26525765,2810,2810,2810,2810,0
20231110,182400,26525765,2810,2810,2810,2810,0
20231110,182300,26525765,2810,2810,2810,2810,0
20231110,182200,26525765,2810,2810,2810,2810,0
20231110,182100,26525765,2810,2810,2810,2810,0
20231110,182000,26525765,2810,2810,2810,2810,0
20231110,181900,26525765,2810,2810,2810,2810,0
20231110,181800,26525765,2810,2810,2810,2810,0
20231110,181700,26525765,2810,2810,2810,2810,0
20231110,181600,26525765,2810,2810,2810,2810,0
20231110,181500,26525765,2810,2810,2810,2810,0
20231110,181400,26525765,2810,2810,2810,2810,0
20231110,181300,26525765,2810,2810,2810,2810,0
20231110,181200,26525765,2810,2810,2810,2810,2348
20231110,181100,26525765,2810,2810,2810,2810,0
20231110,181000,26525765,2810,2810,2810,2810,0
20231110,180900,26525765,2810,2810,2810,2810,0
20231110,180800,26525765,2810,2810,2810,2810,0
20231110,180700,26525765,2810,2810,2810,2810,0
20231110,180600,26525765,2810,2810,2810,2810,0
20231110,180500,26525765,2810,2810,2810,2810,0
20231110,180400,26525765,2810,2810,2810,2810,0
20231110,180300,26525765,2810,2810,2810,2810,0
20231110,180200,26525765,2810,2810,2810,2810,0
20231110,180100,26525765,2810,2810,2810,2810,0
20231110,180000,26525765,2810,2810,2810,2810,0
20231110,175900,26525765,2810,2810,2810,2810,0
20231110,175800,26525765,2810,2810,2810,2810,0
20231110,175700,26525765,2810,2810,2810,2810,0
20231110,175600,26525765,2810,2810,2810,2810,0
20231110,175500,26525765,2810,2810,2810,2810,0
20231110,175400,26525765,2810,2810,2810,2810,0
20231110,175300,26525765,2810,2810,2810,2810,0
20231110,175200,26525765,2810,2810,2810,2810,0
20231110,175100,26525765,2810,2810,2810,2810,0
20231110,175000,26525765,2810,2810,2810,2810,0
20231110,174900,26525765,2810,2810,2810,2810,0
20231110,174800,26525765,2810,2810,2810,2810,0
20231110,174700,26525765,2810,2810,2810,2810,0
20231110,174600,26525765,2810,2810,2810,2810,0
20231110,174500,26525765,2810,2810,2810,2810,0
20231110,174400,26525765,2810,2810,2810,2810,0
20231110,174300,26525765,2810,2810,2810,2810,0
20231110,174200,26525765,2810,2810,2810,2810,2348
20231110,174100,26525765,2810,2810,2810,2810,0
20231110,174000,26525765,2810,2810,2810,2810,0
20231110,173900,26525765,2810,2810,2810,2810,0
20231110,173800,26525765,2810,2810,2810,2810,0
20231110,173700,26525765,2810,2810,2810,2810,0
20231110,173600,26525765,2810,2810,2810,2810,0
20231110,173500,26525765,2810,2810,2810,2810,0
20231110,173400,26525765,2810,2810,2810,2810,0
20231110,173300,26525765,2810,2810,2810,2810,0
20231110,173200,26525765,2810,2810,2810,2810,0
20231110,173100,26525765,2810,2810,2810,2810,0
20231110,173000,26525765,2810,2810,2810,2810,0
20231110,172900,26525765,2810,2810,2810,2810,0
20231110,172800,26525765,2810,2810,2810,2810,0
20231110,172700,26525765,2810,2810,2810,2810,0
20231110,172600,26525765,2810,2810,2810,2810,0
20231110,172500,26525765,2810,2810,2810,2810,0
20231110,172400,26525765,2810,2810,2810,2810,0
20231110,172300,26525765,2810,2810,2810,2810,0
20231110,172200,26525765,2810,2810,2810,2810,0
20231110,172100,26525765,2810,2810,2810,2810,0
20231110,172000,26525765,2810,2810,2810,2810,0
20231110,171900,26525765,2810,2810,2810,2810,0
20231110,171800,26525765,2810,2810,2810,2810,0
20231110,171700,26525765,2810,2810,2810,2810,0
20231110,171600,26525765,2810,2810,2810,2810,0
20231110,171500,26525765,2810,2810,2810,2810,0
20231110,171400,26525765,2810,2810,2810,2810,0
20231110,171300,26525765,2810,2810,2810,2810,0
20231110,171200,26525765,2810,2810,2810,2810,2348
20231110,171100,26525765,2810,2810,2810,2810,0
20231110,171000,26525765,2810,2810,2810,2810,0
20231110,170900,26525765,2810,2810,2810,2810,0
20231110,170800,26525765,2810,2810,2810,2810,0
20231110,170700,26525765,2810,2810,2810,2810,0
20231110,170600,26525765,2810,2810,2810,2810,0
20231110,170500,26525765,2810,2810,2810,2810,0
20231110,170400,26525765,2810,2810,2810,2810,0
20231110,170300,26525765,2810,2810,2810,2810,0
20231110,170200,26525765,2810,2810,2810,2810,0
20231110,170100,26525765,2810,2810,2810,2810,0
20231110,170000,26525765,2810,2810,2810,2810,0
20231110,165900,26525765,2810,2810,2810,2810,0
20231110,165800,26525765,2810,2810,2810,2810,0
20231110,165700,26525765,2810,2810,2810,2810,0
20231110,165600,26525765,2810,2810,2810,2810,0
20231110,165500,26525765,2810,2810,2810,2810,0
20231110,165400,26525765,2810,2810,2810,2810,0
20231110,165300,26525765,2810,2810,2810,2810,0
20231110,165200,26525765,2810,2810,2810,2810,0
20231110,165100,26525765,2810,2810,2810,2810,0
20231110,165000,26525765,2810,2810,2810,2810,0
20231110,164900,26525765,2810,2810,2810,2810,0
20231110,164800,26525765,2810,2810,2810,2810,0
20231110,164700,26525765,2810,2810,2810,2810,0
20231110,164600,26525765,2810,2810,2810,2810,0
20231110,164500,26525765,2810,2810,2810,2810,0
20231110,164400,26525765,2810,2810,2810,2810,0
20231110,164300,26525765,2810,2810,2810,2810,0
20231110,164200,26525765,2810,2810,2810,2810,2348
20231110,164100,26525765,2810,2810,2810,2810,0
20231110,164000,26525765,2810,2810,2810,2810,0
20231110,163900,26525765,2810,2810,2810,2810,0
20231110,163800,26525765,2810,2810,2810,2810,0
20231110,163700,26525765,2810,2810,2810,2810,0
20231110,163600,26525765,2810,2810,2810,2810,0
20231110,163500,26525765,2810,2810,2810,2810,0
20231110,163400,26525765,2810,2810,2810,2810,0
20231110,163300,26525765,2810,2810,2810,2810,0
20231110,163200,26525765,2810,2810,2810,2810,0
20231110,163100,26525765,2810,2810,2810,2810,0
20231110,163000,26525765,2810,2810,2810,2810,0
20231110,162900,26525765,2810,2810,2810,2810,0
20231110,162800,26525765,2810,2810,2810,2810,0
20231110,162700,26525765,2810,2810,2810,2810,0
20231110,162600,26525765,2810,2810,2810,2810,0
20231110,162500,26525765,2810,2810,2810,2810,0
20231110,162400,26525765,2810,2810,2810,2810,0
20231110,162300,26525765,2810,2810,2810,2810,0
20231110,162200,26525765,2810,2810,2810,2810,0
20231110,162100,26525765,2810,2810,2810,2810,0
20231110,162000,26525765,2810,2810,2810,2810,0
20231110,161900,26525765,2810,2810,2810,2810,0
20231110,161800,26525765,2810,2810,2810,2810,0
20231110,161700,26525765,2810,2810,2810,2810,0
20231110,161600,26525765,2810,2810,2810,2810,0
20231110,161500,26525765,2810,2810,2810,2810,0
20231110,161400,26525765,2810,2810,2810,2810,0
20231110,161300,26525765,2810,2810,2810,2810,0
20231110,161200,26525765,2810,2810,2810,2810,2348
20231110,161100,26525765,2810,2810,2810,2810,0
20231110,161000,26525765,2810,2810,2810,2810,0
20231110,160900,26525765,2810,2810,2810,2810,0
20231110,160800,26525765,2810,2810,2810,2810,0
20231110,160700,26525765,2810,2810,2810,2810,0
20231110,160600,26525765,2810,2810,2810,2810,0
20231110,160500,26525765,2810,2810,2810,2810,0
20231110,160400,26525765,2810,2810,2810,2810,0
20231110,160300,26525765,2810,2810,2810,2810,0
20231110,160200,26525765,2810,2810,2810,2810,0
20231110,160100,26525765,2810,2810,2810,2810,0
20231110,160000,26525765,2810,2810,2810,2810,0
20231110,155900,26525765,2810,2810,2810,2810,0
20231110,155800,26525765,2810,2810,2810,2810,0
20231110,155700,26525765,2810,2810,2810,2810,0
20231110,155600,26525765,2810,2810,2810,2810,0
20231110,155500,26525765,2810,2810,2810,2810,0
20231110,155400,26525765,2810,2810,2810,2810,0
20231110,155300,26525765,2810,2810,2810,2810,0
20231110,155200,26525765,2810,2810,2810,2810,0
20231110,155100,26525765,2810,2810,2810,2810,0
20231110,155000,26525765,2810,2810,2810,2810,0
20231110,154900,26525765,2810,2810,2810,2810,0
20231110,154800,26525765,2810,2810,2810,2810,0
20231110,154700,26525765,2810,2810,2810,2810,0
20231110,154600,26525765,2810,2810,2810,2810,0
20231110,154500,26525765,2810,2810,2810,2810,0
20231110,154400,26525765,2810,2810,2810,2810,0
20231110,154300,26525765,2810,2810,2810,2810,0
20231110,154200,26525765,2810,2810,2810,2810,2348
20231110,154100,26525765,2810,2810,2810,2810,0
20231110,154000,26525765,2810,2810,2810,2810,0
20231110,153900,26525765,2810,2810,2810,2810,0
20231110,153800,26525765,2810,2810,2810,2810,0
20231110,153700,26525765,2810,2810,2810,2810,0
20231110,153600,26525765,2810,2810,2810,2810,0
20231110,153500,26525765,2810,2810,2810,2810,0
20231110,153400,26525765,2810,2810,2810,2810,0
20231110,153300,26525765,2810,2810,2810,2810,0
20231110,153200,26525765,2810,2810,2810,2810,0
20231110,153100,26525765,2810,2810,2810,2810,0
20231110,153000,26525765,2810,2810,2810,2810,2348
20231110,152900,19927885,2810,2810,2810,2810,0
20231110,152800,19927885,2810,2810,2810,2810,0
20231110,152700,19927885,2810,2810,2810,2810,0
20231110,152600,19927885,2810,2810,2810,2810,0
20231110,152500,19927885,2810,2810,2810,2810,0
20231110,152400,19927885,2810,2810,2810,2810,0
20231110,152300,19927885,2810,2810,2810,2810,0
20231110,152200,19927885,2810,2810,2810,2810,0
20231110,152100,19927885,2810,2810,2810,2810,0
20231110,152000,19927885,2810,2810,2810,2810,0
20231110,151900,19927885,2810,2810,2810,2810,4
20231110,151800,19916645,2820,2820,2820,2820,1
20231110,151700,19913825,2815,2815,2815,2815,124
20231110,151600,19564765,2815,2815,2815,2815,54
20231110,151500,19412755,2810,2810,2810,2810,0
20231110,151400,19412755,2810,2810,2810,2810,0
20231110,151300,19412755,2810,2810,2810,2810,1
20231110,151200,19409945,2815,2815,2815,2815,0
20231110,151100,19409945,2815,2815,2815,2815,0
20231110,151000,19409945,2815,2815,2815,2815,11
20231110,150900,19378980,2810,2810,2810,2810,0
20231110,150800,19378980,2810,2810,2810,2810,28
20231110,150700,19300300,2795,2795,2795,2795,0
20231110,150600,19300300,2795,2795,2795,2795,0
20231110,150500,19300300,2795,2795,2795,2795,0
20231110,150400,19300300,2795,2795,2795,2795,0
20231110,150300,19300300,2795,2795,2795,2795,0
20231110,150200,19300300,2795,2795,2795,2795,0
20231110,150100,19300300,2795,2795,2795,2795,0
20231110,150000,19300300,2795,2795,2795,2795,0
20231110,145900,19300300,2795,2795,2795,2795,0
20231110,145800,19300300,2795,2795,2795,2795,151
20231110,145700,18878255,2810,2810,2810,2810,0
20231110,145600,18878255,2810,2810,2810,2810,0
20231110,145500,18878255,2810,2810,2810,2810,0
20231110,145400,18878255,2810,2810,2810,2810,1
20231110,145300,18875445,2800,2800,2800,2800,0
20231110,145200,18875445,2800,2800,2800,2800,0
20231110,145100,18875445,2800,2815,2815,2800,3500
20231110,145000,9063265,2810,2810,2810,2810,0
20231110,144900,9063265,2810,2810,2810,2810,0
20231110,144800,9063265,2810,2830,2830,2810,3
20231110,144700,9054795,2830,2830,2830,2830,0
20231110,144600,9054795,2830,2830,2830,2830,0
20231110,144500,9054795,2830,2830,2830,2830,0
20231110,144400,9054795,2830,2830,2830,2830,1
20231110,144300,9051965,2810,2810,2810,2810,0
20231110,144200,9051965,2810,2810,2810,2810,0
20231110,144100,9051965,2810,2810,2810,2810,0
20231110,144000,9051965,2810,2810,2810,2810,0
20231110,143900,9051965,2810,2810,2810,2810,0
20231110,143800,9051965,2810,2830,2830,2810,2
20231110,143700,9046325,2810,2810,2810,2810,0
20231110,143600,9046325,2810,2810,2810,2810,0
20231110,143500,9046325,2810,2810,2810,2810,0
20231110,143400,9046325,2810,2810,2810,2810,0
20231110,143300,9046325,2810,2810,2810,2810,0
20231110,143200,9046325,2810,2810,2810,2810,0
20231110,143100,9046325,2810,2810,2810,2810,0
20231110,143000,9046325,2810,2810,2810,2810,0
20231110,142900,9046325,2810,2810,2810,2810,0
20231110,142800,9046325,2810,2810,2810,2810,10
20231110,142700,9018225,2830,2830,2830,2830,0
20231110,142600,9018225,2830,2830,2830,2830,0
20231110,142500,9018225,2830,2830,2830,2830,0
20231110,142400,9018225,2830,2830,2830,2830,0
20231110,142300,9018225,2830,2830,2830,2830,0
20231110,142200,9018225,2830,2830,2830,2830,0
20231110,142100,9018225,2830,2830,2830,2830,1
20231110,142000,9015395,2835,2835,2835,2835,0
20231110,141900,9015395,2835,2835,2835,2835,0
20231110,141800,9015395,2835,2835,2835,2835,0
20231110,141700,9015395,2835,2835,2835,2835,0
20231110,141600,9015395,2835,2835,2835,2835,0
20231110,141500,9015395,2835,2835,2835,2835,1
20231110,141400,9012560,2805,2825,2825,2805,650
20231110,141300,7185085,2840,2840,2840,2840,0
20231110,141200,7185085,2840,2840,2840,2840,0
20231110,141100,7185085,2840,2840,2840,2840,0
20231110,141000,7185085,2840,2840,2840,2840,0
20231110,140900,7185085,2840,2840,2840,2840,0
20231110,140800,7185085,2840,2840,2840,2840,0
20231110,140700,7185085,2840,2840,2840,2840,0
20231110,140600,7185085,2840,2840,2840,2840,0
20231110,140500,7185085,2840,2840,2840,2840,0
20231110,140400,7185085,2840,2840,2840,2840,0
20231110,140300,7185085,2840,2840,2840,2840,0
20231110,140200,7185085,2840,2840,2840,2840,0
20231110,140100,7185085,2840,2840,2840,2840,0
20231110,140000,7185085,2840,2840,2840,2840,0
20231110,135900,7185085,2840,2840,2840,2840,30
20231110,135800,7099885,2840,2840,2840,2840,0
20231110,135700,7099885,2840,2840,2840,2840,0
20231110,135600,7099885,2840,2840,2840,2840,0
20231110,135500,7099885,2840,2840,2840,2840,0
20231110,135400,7099885,2840,2840,2840,2840,0
20231110,135300,7099885,2840,2840,2840,2840,0
20231110,135200,7099885,2840,2840,2840,2840,0
20231110,135100,7099885,2840,2840,2840,2840,0
20231110,135000,7099885,2840,2840,2840,2840,0
20231110,134900,7099885,2840,2840,2840,2840,0
20231110,134800,7099885,2840,2840,2840,2840,0
20231110,134700,7099885,2840,2840,2840,2840,0
20231110,134600,7099885,2840,2840,2840,2840,0
20231110,134500,7099885,2840,2840,2840,2840,0
20231110,134400,7099885,2840,2840,2840,2840,3
20231110,134300,7091365,2825,2825,2825,2825,90
20231110,134200,6837115,2840,2840,2840,2840,0
20231110,134100,6837115,2840,2840,2840,2840,0
20231110,134000,6837115,2840,2840,2840,2840,0
20231110,133900,6837115,2840,2840,2840,2840,0
20231110,133800,6837115,2840,2840,2840,2840,0
20231110,133700,6837115,2840,2840,2840,2840,0
20231110,133600,6837115,2840,2840,2840,2840,0
20231110,133500,6837115,2840,2840,2840,2840,0
20231110,133400,6837115,2840,2840,2840,2840,7
20231110,133300,6817235,2845,2845,2845,2845,0
20231110,133200,6817235,2845,2845,2845,2845,0
20231110,133100,6817235,2845,2845,2845,2845,0
20231110,133000,6817235,2845,2845,2845,2845,0
20231110,132900,6817235,2845,2845,2845,2845,0
20231110,132800,6817235,2845,2845,2845,2845,0
20231110,132700,6817235,2845,2845,2845,2845,0
20231110,132600,6817235,2845,2845,2845,2845,0
20231110,132500,6817235,2845,2845,2845,2845,0
20231110,132400,6817235,2845,2845,2845,2845,34
20231110,132300,6720505,2845,2845,2845,2845,0
20231110,132200,6720505,2845,2845,2845,2845,0
20231110,132100,6720505,2845,2845,2845,2845,0
20231110,132000,6720505,2845,2845,2845,2845,0
20231110,131900,6720505,2845,2845,2845,2845,1
20231110,131800,6717660,2845,2845,2845,2845,1
20231110,131700,6714815,2825,2825,2825,2825,0
20231110,131600,6714815,2825,2825,2825,2825,0
20231110,131500,6714815,2825,2825,2825,2825,0
20231110,131400,6714815,2825,2825,2825,2825,271
20231110,131300,5949240,2825,2825,2825,2825,0
20231110,131200,5949240,2825,2825,2825,2825,0
20231110,131100,5949240,2825,2825,2825,2825,0
20231110,131000,5949240,2825,2825,2825,2825,0
20231110,130900,5949240,2825,2825,2825,2825,0
20231110,130800,5949240,2825,2825,2825,2825,0
20231110,130700,5949240,2825,2825,2825,2825,0
20231110,130600,5949240,2825,2825,2825,2825,0
20231110,130500,5949240,2825,2825,2825,2825,0
20231110,130400,5949240,2825,2825,2825,2825,0
20231110,130300,5949240,2825,2825,2825,2825,0
20231110,130200,5949240,2825,2825,2825,2825,10
20231110,130100,5920990,2825,2825,2825,2825,16
20231110,130000,5875790,2845,2845,2845,2845,0
20231110,125900,5875790,2845,2845,2845,2845,0
20231110,125800,5875790,2845,2845,2845,2845,0
20231110,125700,5875790,2845,2845,2845,2845,0
20231110,125600,5875790,2845,2845,2845,2845,0
20231110,125500,5875790,2845,2845,2845,2845,0
20231110,125400,5875790,2845,2845,2845,2845,0
20231110,125300,5875790,2845,2845,2845,2845,1
20231110,125200,5872945,2835,2835,2835,2835,0
20231110,125100,5872945,2835,2835,2835,2835,2
20231110,125000,5867275,2835,2835,2835,2835,0
20231110,124900,5867275,2835,2835,2835,2835,0
20231110,124800,5867275,2835,2835,2835,2835,1
20231110,124700,5864440,2840,2840,2840,2840,100
20231110,124600,5580440,2840,2840,2840,2840,6
20231110,124500,5563400,2835,2835,2835,2835,0
20231110,124400,5563400,2835,2835,2835,2835,0
20231110,124300,5563400,2835,2835,2835,2835,0
20231110,124200,5563400,2835,2835,2835,2835,0
20231110,124100,5563400,2835,2835,2835,2835,0
20231110,124000,5563400,2835,2835,2835,2835,0
20231110,123900,5563400,2835,2835,2835,2835,0
20231110,123800,5563400,2835,2835,2835,2835,0
20231110,123700,5563400,2835,2835,2835,2835,0
20231110,123600,5563400,2835,2835,2835,2835,0
20231110,123500,5563400,2835,2835,2835,2835,18
20231110,123400,5512370,2840,2840,2840,2840,0
20231110,123300,5512370,2840,2840,2840,2840,0
20231110,123200,5512370,2840,2840,2840,2840,0
20231110,123100,5512370,2840,2840,2840,2840,0
20231110,123000,5512370,2840,2840,2840,2840,0
20231110,122900,5512370,2840,2840,2840,2840,0
20231110,122800,5512370,2840,2840,2840,2840,0
20231110,122700,5512370,2840,2840,2840,2840,0
20231110,122600,5512370,2840,2840,2840,2840,1
20231110,122500,5509530,2835,2835,2835,2835,12
20231110,122400,5475510,2825,2825,2825,2825,0
20231110,122300,5475510,2825,2825,2825,2825,0
20231110,122200,5475510,2825,2825,2825,2825,2
20231110,122100,5469860,2825,2825,2825,2825,0
20231110,122000,5469860,2825,2825,2825,2825,0
20231110,121900,5469860,2825,2825,2825,2825,0
20231110,121800,5469860,2825,2825,2825,2825,0
20231110,121700,5469860,2825,2825,2825,2825,0
20231110,121600,5469860,2825,2825,2825,2825,0
20231110,121500,5469860,2825,2825,2825,2825,0
20231110,121400,5469860,2825,2825,2825,2825,0
20231110,121300,5469860,2825,2825,2825,2825,0
20231110,121200,5469860,2825,2825,2825,2825,1
20231110,121100,5467035,2805,2805,2805,2805,103
20231110,121000,5178120,2840,2840,2840,2840,0
20231110,120900,5178120,2840,2840,2840,2840,0
20231110,120800,5178120,2840,2840,2840,2840,0
20231110,120700,5178120,2840,2840,2840,2840,0
20231110,120600,5178120,2840,2840,2840,2840,0
20231110,120500,5178120,2840,2840,2840,2840,0
20231110,120400,5178120,2840,2840,2840,2840,0
20231110,120300,5178120,2840,2840,2840,2840,0
20231110,120200,5178120,2840,2840,2840,2840,0
20231110,120100,5178120,2840,2840,2840,2840,0
20231110,120000,5178120,2840,2840,2840,2840,0
20231110,115900,5178120,2840,2840,2840,2840,0
20231110,115800,5178120,2840,2840,2840,2840,0
20231110,115700,5178120,2840,2840,2840,2840,0
20231110,115600,5178120,2840,2840,2840,2840,0
20231110,115500,5178120,2840,2840,2840,2840,0
20231110,115400,5178120,2840,2840,2840,2840,0
20231110,115300,5178120,2840,2840,2840,2840,0
20231110,115200,5178120,2840,2840,2840,2840,0
20231110,115100,5178120,2840,2840,2840,2840,0
20231110,115000,5178120,2840,2840,2840,2840,0
20231110,114900,5178120,2840,2840,2840,2840,0
20231110,114800,5178120,2840,2840,2840,2840,0
20231110,114700,5178120,2840,2840,2840,2840,0
20231110,114600,5178120,2840,2840,2840,2840,0
20231110,114500,5178120,2840,2840,2840,2840,0
20231110,114400,5178120,2840,2840,2840,2840,0
20231110,114300,5178120,2840,2840,2840,2840,0
20231110,114200,5178120,2840,2840,2840,2840,0
20231110,114100,5178120,2840,2840,2840,2840,0
20231110,114000,5178120,2840,2840,2840,2840,0
20231110,113900,5178120,2840,2840,2840,2840,0
20231110,113800,5178120,2840,2840,2840,2840,0
20231110,113700,5178120,2840,2840,2840,2840,0
20231110,113600,5178120,2840,2840,2840,2840,0
20231110,113500,5178120,2840,2840,2840,2840,0
20231110,113400,5178120,2840,2840,2840,2840,0
20231110,113300,5178120,2840,2840,2840,2840,0
20231110,113200,5178120,2840,2840,2840,2840,0
20231110,113100,5178120,2840,2840,2840,2840,0
20231110,113000,5178120,2840,2840,2840,2840,0
20231110,112900,5178120,2840,2840,2840,2840,0
20231110,112800,5178120,2840,2840,2840,2840,0
20231110,112700,5178120,2840,2840,2840,2840,0
20231110,112600,5178120,2840,2840,2840,2840,0
20231110,112500,5178120,2840,2840,2840,2840,0
20231110,112400,5178120,2840,2840,2840,2840,0
20231110,112300,5178120,2840,2840,2840,2840,0
20231110,112200,5178120,2840,2840,2840,2840,0
20231110,112100,5178120,2840,2840,2840,2840,0
20231110,112000,5178120,2840,2840,2840,2840,0
20231110,111900,5178120,2840,2840,2840,2840,0
20231110,111800,5178120,2840,2840,2840,2840,10
20231110,111700,5149720,2840,2840,2840,2840,11
20231110,111600,5118480,2835,2835,2835,2835,2
20231110,111500,5112810,2835,2835,2835,2835,0
20231110,111400,5112810,2835,2825,2835,2825,21
20231110,111300,5053290,2825,2810,2825,2810,51
20231110,111200,4909965,2810,2810,2810,2810,0
20231110,111100,4909965,2810,2810,2810,2810,0
20231110,111000,4909965,2810,2810,2810,2810,33
20231110,110900,4817235,2830,2830,2830,2830,0
20231110,110800,4817235,2830,2830,2830,2830,0
20231110,110700,4817235,2830,2830,2830,2830,0
20231110,110600,4817235,2830,2830,2830,2830,0
20231110,110500,4817235,2830,2830,2830,2830,0
20231110,110400,4817235,2830,2830,2830,2830,0
20231110,110300,4817235,2830,2830,2830,2830,0
20231110,110200,4817235,2830,2820,2830,2820,67
20231110,110100,4628195,2805,2805,2805,2805,30
20231110,110000,4544045,2820,2820,2820,2820,0
20231110,105900,4544045,2820,2820,2820,2820,5
20231110,105800,4529945,2820,2820,2820,2820,0
20231110,105700,4529945,2820,2820,2820,2820,0
20231110,105600,4529945,2820,2820,2820,2820,0
20231110,105500,4529945,2820,2820,2820,2820,0
20231110,105400,4529945,2820,2820,2820,2820,0
20231110,105300,4529945,2820,2810,2820,2810,100
20231110,105200,4248935,2810,2810,2810,2810,0
20231110,105100,4248935,2810,2810,2810,2810,0
20231110,105000,4248935,2810,2810,2810,2810,0
20231110,104900,4248935,2810,2810,2810,2810,2
20231110,104800,4243315,2805,2805,2805,2805,0
20231110,104700,4243315,2805,2805,2805,2805,0
20231110,104600,4243315,2805,2805,2805,2805,0
20231110,104500,4243315,2805,2805,2805,2805,0
20231110,104400,4243315,2805,2805,2805,2805,0
20231110,104300,4243315,2805,2805,2805,2805,0
20231110,104200,4243315,2805,2805,2805,2805,0
20231110,104100,4243315,2805,2805,2805,2805,0
20231110,104000,4243315,2805,2805,2805,2805,11
20231110,103900,4212460,2800,2800,2800,2800,0
20231110,103800,4212460,2800,2800,2800,2800,0
20231110,103700,4212460,2800,2800,2800,2800,10
20231110,103600,4184460,2810,2810,2810,2810,0
20231110,103500,4184460,2810,2810,2810,2810,0
20231110,103400,4184460,2810,2810,2810,2810,0
20231110,103300,4184460,2810,2810,2810,2810,0
20231110,103200,4184460,2810,2810,2810,2810,0
20231110,103100,4184460,2810,2810,2810,2810,0
20231110,103000,4184460,2810,2810,2810,2810,0
20231110,102900,4184460,2810,2810,2810,2810,0
20231110,102800,4184460,2810,2810,2810,2810,0
20231110,102700,4184460,2810,2810,2810,2810,0
20231110,102600,4184460,2810,2810,2810,2810,1
20231110,102500,4181650,2795,2795,2795,2795,0
20231110,102400,4181650,2795,2800,2800,2795,4
20231110,102300,4170455,2810,2810,2810,2810,0
20231110,102200,4170455,2810,2810,2810,2810,1
20231110,102100,4167645,2800,2800,2800,2800,0
20231110,102000,4167645,2800,2800,2800,2800,20
20231110,101900,4111645,2810,2810,2810,2810,0
20231110,101800,4111645,2810,2810,2810,2810,0
20231110,101700,4111645,2810,2810,2810,2810,0
20231110,101600,4111645,2810,2810,2810,2810,0
20231110,101500,4111645,2810,2810,2810,2810,0
20231110,101400,4111645,2810,2810,2810,2810,0
20231110,101300,4111645,2810,2810,2810,2810,0
20231110,101200,4111645,2810,2810,2810,2810,0
20231110,101100,4111645,2810,2810,2810,2810,0
20231110,101000,4111645,2810,2810,2810,2810,0
20231110,100900,4111645,2810,2810,2810,2810,0
20231110,100800,4111645,2810,2810,2810,2810,0
20231110,100700,4111645,2810,2810,2810,2810,0
20231110,100600,4111645,2810,2810,2810,2810,0
20231110,100500,4111645,2810,2810,2810,2810,0
20231110,100400,4111645,2810,2810,2810,2810,2
20231110,100300,4106025,2810,2810,2810,2810,0
20231110,100200,4106025,2810,2810,2810,2810,1
20231110,100100,4103215,2800,2800,2800,2800,14
20231110,100000,4064015,2800,2800,2800,2800,0
20231110,095900,4064015,2800,2800,2800,2800,0
20231110,095800,4064015,2800,2800,2800,2800,0
20231110,095700,4064015,2800,2800,2800,2800,0
20231110,095600,4064015,2800,2800,2800,2800,0
20231110,095500,4064015,2800,2800,2800,2800,13
20231110,095400,4027615,2800,2800,2800,2800,0
20231110,095300,4027615,2800,2800,2800,2800,0
20231110,095200,4027615,2800,2800,2800,2800,14
20231110,095100,3988415,2800,2800,2800,2800,0
20231110,095000,3988415,2800,2800,2800,2800,1
20231110,094900,3985615,2800,2800,2800,2800,0
20231110,094800,3985615,2800,2800,2800,2800,0
20231110,094700,3985615,2800,2800,2800,2800,0
20231110,094600,3985615,2800,2800,2800,2800,0
20231110,094500,3985615,2800,2800,2800,2800,0
20231110,094400,3985615,2800,2800,2800,2800,77
20231110,094300,3770015,2800,2800,2800,2800,0
20231110,094200,3770015,2800,2800,2800,2800,28
20231110,094100,3691615,2800,2800,2800,2800,17
20231110,094000,3644015,2800,2800,2800,2800,0
20231110,093900,3644015,2800,2800,2800,2800,0
20231110,093800,3644015,2800,2800,2800,2800,0
20231110,093700,3644015,2800,2800,2800,2800,23
20231110,093600,3579615,2805,2805,2810,2805,4
20231110,093500,3568390,2805,2805,2805,2805,1
20231110,093400,3565585,2805,2805,2805,2805,1
20231110,093300,3562780,2805,2805,2805,2805,0
20231110,093200,3562780,2805,2805,2805,2805,0
20231110,093100,3562780,2805,2805,2805,2805,5
20231110,093000,3548755,2810,2810,2810,2810,0
20231110,092900,3548755,2810,2810,2810,2810,0
20231110,092800,3548755,2810,2810,2810,2810,0
20231110,092700,3548755,2810,2810,2810,2810,0
20231110,092600,3548755,2810,2810,2810,2810,0
20231110,092500,3548755,2810,2810,2810,2810,149
20231110,092400,3130065,2795,2795,2795,2795,0
20231110,092300,3130065,2795,2795,2795,2795,0
20231110,092200,3130065,2795,2795,2795,2795,0
20231110,092100,3130065,2795,2795,2795,2795,158
20231110,092000,2688455,2795,2795,2795,2795,0
20231110,091900,2688455,2795,2800,2800,2795,324
20231110,091800,1781350,2805,2805,2805,2805,74
20231110,091700,1573780,2805,2805,2805,2805,160
20231110,091600,1124980,2810,2810,2810,2810,0
20231110,091500,1124980,2810,2810,2810,2810,8
20231110,091400,1102500,2810,2810,2810,2810,0
20231110,091300,1102500,2810,2810,2810,2810,0
20231110,091200,1102500,2810,2810,2810,2810,1
20231110,091100,1099690,2810,2810,2810,2810,4
20231110,091000,1088450,2800,2800,2800,2800,129
20231110,090900,727250,2800,2805,2805,2800,64
20231110,090800,547785,2805,2805,2805,2805,0
20231110,090700,547785,2805,2805,2805,2805,0
20231110,090600,547785,2805,2805,2805,2805,0
20231110,090500,547785,2805,2805,2805,2805,0
20231110,090400,547785,2805,2805,2805,2805,0
20231110,090300,547785,2805,2805,2805,2805,13
20231110,090200,511320,2805,2805,2805,2805,0
20231110,090100,511320,2805,2810,2810,2805,163
20231110,090000,53570,2815,2820,2820,2815,19