KissMeData/140520/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,201900,35466200,2580,2580,2580,2580,2426
20231117,201800,35466200,2580,2580,2580,2580,0
20231117,201700,35466200,2580,2580,2580,2580,0
20231117,201600,35466200,2580,2580,2580,2580,0
20231117,201500,35466200,2580,2580,2580,2580,0
20231117,201400,35466200,2580,2580,2580,2580,0
20231117,201300,35466200,2580,2580,2580,2580,0
20231117,201200,35466200,2580,2580,2580,2580,0
20231117,201100,35466200,2580,2580,2580,2580,0
20231117,201000,35466200,2580,2580,2580,2580,0
20231117,200900,35466200,2580,2580,2580,2580,0
20231117,200800,35466200,2580,2580,2580,2580,0
20231117,200700,35466200,2580,2580,2580,2580,0
20231117,200600,35466200,2580,2580,2580,2580,0
20231117,200500,35466200,2580,2580,2580,2580,0
20231117,200400,35466200,2580,2580,2580,2580,0
20231117,200300,35466200,2580,2580,2580,2580,0
20231117,200200,35466200,2580,2580,2580,2580,0
20231117,200100,35466200,2580,2580,2580,2580,0
20231117,200000,35466200,2580,2580,2580,2580,0
20231117,195900,35466200,2580,2580,2580,2580,0
20231117,195800,35466200,2580,2580,2580,2580,0
20231117,195700,35466200,2580,2580,2580,2580,0
20231117,195600,35466200,2580,2580,2580,2580,0
20231117,195500,35466200,2580,2580,2580,2580,0
20231117,195400,35466200,2580,2580,2580,2580,0
20231117,195300,35466200,2580,2580,2580,2580,0
20231117,195200,35466200,2580,2580,2580,2580,0
20231117,195100,35466200,2580,2580,2580,2580,0
20231117,195000,35466200,2580,2580,2580,2580,0
20231117,194900,35466200,2580,2580,2580,2580,2426
20231117,194800,35466200,2580,2580,2580,2580,0
20231117,194700,35466200,2580,2580,2580,2580,0
20231117,194600,35466200,2580,2580,2580,2580,0
20231117,194500,35466200,2580,2580,2580,2580,0
20231117,194400,35466200,2580,2580,2580,2580,0
20231117,194300,35466200,2580,2580,2580,2580,0
20231117,194200,35466200,2580,2580,2580,2580,0
20231117,194100,35466200,2580,2580,2580,2580,0
20231117,194000,35466200,2580,2580,2580,2580,0
20231117,193900,35466200,2580,2580,2580,2580,0
20231117,193800,35466200,2580,2580,2580,2580,0
20231117,193700,35466200,2580,2580,2580,2580,0
20231117,193600,35466200,2580,2580,2580,2580,0
20231117,193500,35466200,2580,2580,2580,2580,0
20231117,193400,35466200,2580,2580,2580,2580,0
20231117,193300,35466200,2580,2580,2580,2580,0
20231117,193200,35466200,2580,2580,2580,2580,0
20231117,193100,35466200,2580,2580,2580,2580,0
20231117,193000,35466200,2580,2580,2580,2580,0
20231117,192900,35466200,2580,2580,2580,2580,0
20231117,192800,35466200,2580,2580,2580,2580,0
20231117,192700,35466200,2580,2580,2580,2580,0
20231117,192600,35466200,2580,2580,2580,2580,0
20231117,192500,35466200,2580,2580,2580,2580,0
20231117,192400,35466200,2580,2580,2580,2580,0
20231117,192300,35466200,2580,2580,2580,2580,0
20231117,192200,35466200,2580,2580,2580,2580,0
20231117,192100,35466200,2580,2580,2580,2580,0
20231117,192000,35466200,2580,2580,2580,2580,0
20231117,191900,35466200,2580,2580,2580,2580,2426
20231117,191800,35466200,2580,2580,2580,2580,0
20231117,191700,35466200,2580,2580,2580,2580,0
20231117,191600,35466200,2580,2580,2580,2580,0
20231117,191500,35466200,2580,2580,2580,2580,0
20231117,191400,35466200,2580,2580,2580,2580,0
20231117,191300,35466200,2580,2580,2580,2580,0
20231117,191200,35466200,2580,2580,2580,2580,0
20231117,191100,35466200,2580,2580,2580,2580,0
20231117,191000,35466200,2580,2580,2580,2580,0
20231117,190900,35466200,2580,2580,2580,2580,0
20231117,190800,35466200,2580,2580,2580,2580,0
20231117,190700,35466200,2580,2580,2580,2580,0
20231117,190600,35466200,2580,2580,2580,2580,0
20231117,190500,35466200,2580,2580,2580,2580,0
20231117,190400,35466200,2580,2580,2580,2580,0
20231117,190300,35466200,2580,2580,2580,2580,0
20231117,190200,35466200,2580,2580,2580,2580,0
20231117,190100,35466200,2580,2580,2580,2580,0
20231117,190000,35466200,2580,2580,2580,2580,0
20231117,185900,35466200,2580,2580,2580,2580,0
20231117,185800,35466200,2580,2580,2580,2580,0
20231117,185700,35466200,2580,2580,2580,2580,0
20231117,185600,35466200,2580,2580,2580,2580,0
20231117,185500,35466200,2580,2580,2580,2580,0
20231117,185400,35466200,2580,2580,2580,2580,0
20231117,185300,35466200,2580,2580,2580,2580,0
20231117,185200,35466200,2580,2580,2580,2580,0
20231117,185100,35466200,2580,2580,2580,2580,0
20231117,185000,35466200,2580,2580,2580,2580,0
20231117,184900,35466200,2580,2580,2580,2580,2426
20231117,184800,35466200,2580,2580,2580,2580,0
20231117,184700,35466200,2580,2580,2580,2580,0
20231117,184600,35466200,2580,2580,2580,2580,0
20231117,184500,35466200,2580,2580,2580,2580,0
20231117,184400,35466200,2580,2580,2580,2580,0
20231117,184300,35466200,2580,2580,2580,2580,0
20231117,184200,35466200,2580,2580,2580,2580,0
20231117,184100,35466200,2580,2580,2580,2580,0
20231117,184000,35466200,2580,2580,2580,2580,0
20231117,183900,35466200,2580,2580,2580,2580,0
20231117,183800,35466200,2580,2580,2580,2580,0
20231117,183700,35466200,2580,2580,2580,2580,0
20231117,183600,35466200,2580,2580,2580,2580,0
20231117,183500,35466200,2580,2580,2580,2580,0
20231117,183400,35466200,2580,2580,2580,2580,0
20231117,183300,35466200,2580,2580,2580,2580,0
20231117,183200,35466200,2580,2580,2580,2580,0
20231117,183100,35466200,2580,2580,2580,2580,0
20231117,183000,35466200,2580,2580,2580,2580,0
20231117,182900,35466200,2580,2580,2580,2580,0
20231117,182800,35466200,2580,2580,2580,2580,0
20231117,182700,35466200,2580,2580,2580,2580,0
20231117,182600,35466200,2580,2580,2580,2580,0
20231117,182500,35466200,2580,2580,2580,2580,0
20231117,182400,35466200,2580,2580,2580,2580,0
20231117,182300,35466200,2580,2580,2580,2580,0
20231117,182200,35466200,2580,2580,2580,2580,0
20231117,182100,35466200,2580,2580,2580,2580,0
20231117,182000,35466200,2580,2580,2580,2580,0
20231117,181900,35466200,2580,2580,2580,2580,2426
20231117,181800,35466200,2580,2580,2580,2580,0
20231117,181700,35466200,2580,2580,2580,2580,0
20231117,181600,35466200,2580,2580,2580,2580,0
20231117,181500,35466200,2580,2580,2580,2580,0
20231117,181400,35466200,2580,2580,2580,2580,0
20231117,181300,35466200,2580,2580,2580,2580,0
20231117,181200,35466200,2580,2580,2580,2580,0
20231117,181100,35466200,2580,2580,2580,2580,0
20231117,181000,35466200,2580,2580,2580,2580,0
20231117,180900,35466200,2580,2580,2580,2580,0
20231117,180800,35466200,2580,2580,2580,2580,0
20231117,180700,35466200,2580,2580,2580,2580,0
20231117,180600,35466200,2580,2580,2580,2580,0
20231117,180500,35466200,2580,2580,2580,2580,0
20231117,180400,35466200,2580,2580,2580,2580,0
20231117,180300,35466200,2580,2580,2580,2580,0
20231117,180200,35466200,2580,2580,2580,2580,0
20231117,180100,35466200,2580,2580,2580,2580,0
20231117,180000,35466200,2580,2580,2580,2580,0
20231117,175900,35466200,2580,2580,2580,2580,0
20231117,175800,35466200,2580,2580,2580,2580,0
20231117,175700,35466200,2580,2580,2580,2580,0
20231117,175600,35466200,2580,2580,2580,2580,0
20231117,175500,35466200,2580,2580,2580,2580,0
20231117,175400,35466200,2580,2580,2580,2580,0
20231117,175300,35466200,2580,2580,2580,2580,0
20231117,175200,35466200,2580,2580,2580,2580,0
20231117,175100,35466200,2580,2580,2580,2580,0
20231117,175000,35466200,2580,2580,2580,2580,0
20231117,174900,35466200,2580,2580,2580,2580,2426
20231117,174800,35466200,2580,2580,2580,2580,0
20231117,174700,35466200,2580,2580,2580,2580,0
20231117,174600,35466200,2580,2580,2580,2580,0
20231117,174500,35466200,2580,2580,2580,2580,0
20231117,174400,35466200,2580,2580,2580,2580,0
20231117,174300,35466200,2580,2580,2580,2580,0
20231117,174200,35466200,2580,2580,2580,2580,0
20231117,174100,35466200,2580,2580,2580,2580,0
20231117,174000,35466200,2580,2580,2580,2580,0
20231117,173900,35466200,2580,2580,2580,2580,0
20231117,173800,35466200,2580,2580,2580,2580,0
20231117,173700,35466200,2580,2580,2580,2580,0
20231117,173600,35466200,2580,2580,2580,2580,0
20231117,173500,35466200,2580,2580,2580,2580,0
20231117,173400,35466200,2580,2580,2580,2580,0
20231117,173300,35466200,2580,2580,2580,2580,0
20231117,173200,35466200,2580,2580,2580,2580,0
20231117,173100,35466200,2580,2580,2580,2580,0
20231117,173000,35466200,2580,2580,2580,2580,0
20231117,172900,35466200,2580,2580,2580,2580,0
20231117,172800,35466200,2580,2580,2580,2580,0
20231117,172700,35466200,2580,2580,2580,2580,0
20231117,172600,35466200,2580,2580,2580,2580,0
20231117,172500,35466200,2580,2580,2580,2580,0
20231117,172400,35466200,2580,2580,2580,2580,0
20231117,172300,35466200,2580,2580,2580,2580,0
20231117,172200,35466200,2580,2580,2580,2580,0
20231117,172100,35466200,2580,2580,2580,2580,0
20231117,172000,35466200,2580,2580,2580,2580,0
20231117,171900,35466200,2580,2580,2580,2580,2426
20231117,171800,35466200,2580,2580,2580,2580,0
20231117,171700,35466200,2580,2580,2580,2580,0
20231117,171600,35466200,2580,2580,2580,2580,0
20231117,171500,35466200,2580,2580,2580,2580,0
20231117,171400,35466200,2580,2580,2580,2580,0
20231117,171300,35466200,2580,2580,2580,2580,0
20231117,171200,35466200,2580,2580,2580,2580,0
20231117,171100,35466200,2580,2580,2580,2580,0
20231117,171000,35466200,2580,2580,2580,2580,0
20231117,170900,35466200,2580,2580,2580,2580,0
20231117,170800,35466200,2580,2580,2580,2580,0
20231117,170700,35466200,2580,2580,2580,2580,0
20231117,170600,35466200,2580,2580,2580,2580,0
20231117,170500,35466200,2580,2580,2580,2580,0
20231117,170400,35466200,2580,2580,2580,2580,0
20231117,170300,35466200,2580,2580,2580,2580,0
20231117,170200,35466200,2580,2580,2580,2580,0
20231117,170100,35466200,2580,2580,2580,2580,0
20231117,170000,35466200,2580,2580,2580,2580,0
20231117,165900,35466200,2580,2580,2580,2580,0
20231117,165800,35466200,2580,2580,2580,2580,0
20231117,165700,35466200,2580,2580,2580,2580,0
20231117,165600,35466200,2580,2580,2580,2580,0
20231117,165500,35466200,2580,2580,2580,2580,0
20231117,165400,35466200,2580,2580,2580,2580,0
20231117,165300,35466200,2580,2580,2580,2580,0
20231117,165200,35466200,2580,2580,2580,2580,0
20231117,165100,35466200,2580,2580,2580,2580,0
20231117,165000,35466200,2580,2580,2580,2580,0
20231117,164900,35466200,2580,2580,2580,2580,2426
20231117,164800,35466200,2580,2580,2580,2580,0
20231117,164700,35466200,2580,2580,2580,2580,0
20231117,164600,35466200,2580,2580,2580,2580,0
20231117,164500,35466200,2580,2580,2580,2580,0
20231117,164400,35466200,2580,2580,2580,2580,0
20231117,164300,35466200,2580,2580,2580,2580,0
20231117,164200,35466200,2580,2580,2580,2580,0
20231117,164100,35466200,2580,2580,2580,2580,0
20231117,164000,35466200,2580,2580,2580,2580,0
20231117,163900,35466200,2580,2580,2580,2580,0
20231117,163800,35466200,2580,2580,2580,2580,0
20231117,163700,35466200,2580,2580,2580,2580,0
20231117,163600,35466200,2580,2580,2580,2580,0
20231117,163500,35466200,2580,2580,2580,2580,0
20231117,163400,35466200,2580,2580,2580,2580,0
20231117,163300,35466200,2580,2580,2580,2580,0
20231117,163200,35466200,2580,2580,2580,2580,0
20231117,163100,35466200,2580,2580,2580,2580,0
20231117,163000,35466200,2580,2580,2580,2580,0
20231117,162900,35466200,2580,2580,2580,2580,0
20231117,162800,35466200,2580,2580,2580,2580,0
20231117,162700,35466200,2580,2580,2580,2580,0
20231117,162600,35466200,2580,2580,2580,2580,0
20231117,162500,35466200,2580,2580,2580,2580,0
20231117,162400,35466200,2580,2580,2580,2580,0
20231117,162300,35466200,2580,2580,2580,2580,0
20231117,162200,35466200,2580,2580,2580,2580,0
20231117,162100,35466200,2580,2580,2580,2580,0
20231117,162000,35466200,2580,2580,2580,2580,0
20231117,161900,35466200,2580,2580,2580,2580,2426
20231117,161800,35466200,2580,2580,2580,2580,0
20231117,161700,35466200,2580,2580,2580,2580,0
20231117,161600,35466200,2580,2580,2580,2580,0
20231117,161500,35466200,2580,2580,2580,2580,0
20231117,161400,35466200,2580,2580,2580,2580,0
20231117,161300,35466200,2580,2580,2580,2580,0
20231117,161200,35466200,2580,2580,2580,2580,0
20231117,161100,35466200,2580,2580,2580,2580,0
20231117,161000,35466200,2580,2580,2580,2580,0
20231117,160900,35466200,2580,2580,2580,2580,0
20231117,160800,35466200,2580,2580,2580,2580,0
20231117,160700,35466200,2580,2580,2580,2580,0
20231117,160600,35466200,2580,2580,2580,2580,0
20231117,160500,35466200,2580,2580,2580,2580,0
20231117,160400,35466200,2580,2580,2580,2580,0
20231117,160300,35466200,2580,2580,2580,2580,0
20231117,160200,35466200,2580,2580,2580,2580,0
20231117,160100,35466200,2580,2580,2580,2580,0
20231117,160000,35466200,2580,2580,2580,2580,0
20231117,155900,35466200,2580,2580,2580,2580,0
20231117,155800,35466200,2580,2580,2580,2580,0
20231117,155700,35466200,2580,2580,2580,2580,0
20231117,155600,35466200,2580,2580,2580,2580,0
20231117,155500,35466200,2580,2580,2580,2580,0
20231117,155400,35466200,2580,2580,2580,2580,0
20231117,155300,35466200,2580,2580,2580,2580,0
20231117,155200,35466200,2580,2580,2580,2580,0
20231117,155100,35466200,2580,2580,2580,2580,0
20231117,155000,35466200,2580,2580,2580,2580,0
20231117,154900,35466200,2580,2580,2580,2580,2426
20231117,154800,35466200,2580,2580,2580,2580,0
20231117,154700,35466200,2580,2580,2580,2580,0
20231117,154600,35466200,2580,2580,2580,2580,0
20231117,154500,35466200,2580,2580,2580,2580,0
20231117,154400,35466200,2580,2580,2580,2580,0
20231117,154300,35466200,2580,2580,2580,2580,0
20231117,154200,35466200,2580,2580,2580,2580,0
20231117,154100,35466200,2580,2580,2580,2580,0
20231117,154000,35466200,2580,2580,2580,2580,0
20231117,153900,35466200,2580,2580,2580,2580,0
20231117,153800,35466200,2580,2580,2580,2580,0
20231117,153700,35466200,2580,2580,2580,2580,0
20231117,153600,35466200,2580,2580,2580,2580,0
20231117,153500,35466200,2580,2580,2580,2580,0
20231117,153400,35466200,2580,2580,2580,2580,0
20231117,153300,35466200,2580,2580,2580,2580,0
20231117,153200,35466200,2580,2580,2580,2580,0
20231117,153100,35466200,2580,2580,2580,2580,0
20231117,153000,35466200,2580,2580,2580,2580,2426
20231117,152900,29207120,2580,2580,2580,2580,0
20231117,152800,29207120,2580,2580,2580,2580,0
20231117,152700,29207120,2580,2580,2580,2580,0
20231117,152600,29207120,2580,2580,2580,2580,0
20231117,152500,29207120,2580,2580,2580,2580,0
20231117,152400,29207120,2580,2580,2580,2580,0
20231117,152300,29207120,2580,2580,2580,2580,0
20231117,152200,29207120,2580,2580,2580,2580,0
20231117,152100,29207120,2580,2580,2580,2580,0
20231117,152000,29207120,2580,2580,2580,2580,0
20231117,151900,29207120,2580,2580,2580,2580,0
20231117,151800,29207120,2580,2580,2580,2580,0
20231117,151700,29207120,2580,2580,2580,2580,1
20231117,151600,29204540,2570,2570,2570,2570,0
20231117,151500,29204540,2570,2580,2580,2570,488
20231117,151400,27950120,2580,2580,2580,2580,0
20231117,151300,27950120,2580,2580,2580,2580,19
20231117,151200,27901100,2580,2580,2580,2580,0
20231117,151100,27901100,2580,2580,2580,2580,0
20231117,151000,27901100,2580,2580,2580,2580,0
20231117,150900,27901100,2580,2580,2580,2580,0
20231117,150800,27901100,2580,2575,2580,2570,5
20231117,150700,27888220,2580,2575,2580,2575,2
20231117,150600,27883065,2575,2575,2575,2575,1
20231117,150500,27880490,2580,2580,2580,2580,0
20231117,150400,27880490,2580,2580,2580,2580,0
20231117,150300,27880490,2580,2580,2580,2580,0
20231117,150200,27880490,2580,2580,2580,2580,0
20231117,150100,27880490,2580,2580,2580,2580,0
20231117,150000,27880490,2580,2580,2580,2580,0
20231117,145900,27880490,2580,2580,2580,2580,0
20231117,145800,27880490,2580,2580,2580,2580,0
20231117,145700,27880490,2580,2580,2580,2580,0
20231117,145600,27880490,2580,2580,2580,2580,0
20231117,145500,27880490,2580,2580,2580,2580,0
20231117,145400,27880490,2580,2580,2580,2580,0
20231117,145300,27880490,2580,2580,2580,2580,0
20231117,145200,27880490,2580,2580,2580,2580,0
20231117,145100,27880490,2580,2580,2580,2580,0
20231117,145000,27880490,2580,2580,2580,2580,1
20231117,144900,27877910,2570,2570,2570,2570,1
20231117,144800,27875340,2580,2580,2580,2580,0
20231117,144700,27875340,2580,2580,2580,2580,0
20231117,144600,27875340,2580,2580,2580,2580,38
20231117,144500,27777300,2580,2580,2580,2580,0
20231117,144400,27777300,2580,2580,2580,2580,0
20231117,144300,27777300,2580,2580,2580,2580,0
20231117,144200,27777300,2580,2580,2580,2580,0
20231117,144100,27777300,2580,2580,2580,2580,0
20231117,144000,27777300,2580,2580,2580,2580,0
20231117,143900,27777300,2580,2580,2580,2580,0
20231117,143800,27777300,2580,2580,2580,2580,1
20231117,143700,27774720,2575,2575,2575,2575,0
20231117,143600,27774720,2575,2575,2575,2575,1
20231117,143500,27772145,2580,2580,2580,2580,0
20231117,143400,27772145,2580,2580,2580,2580,0
20231117,143300,27772145,2580,2580,2580,2580,0
20231117,143200,27772145,2580,2580,2580,2580,0
20231117,143100,27772145,2580,2580,2580,2580,0
20231117,143000,27772145,2580,2580,2580,2580,0
20231117,142900,27772145,2580,2580,2580,2580,0
20231117,142800,27772145,2580,2580,2580,2580,0
20231117,142700,27772145,2580,2580,2580,2580,0
20231117,142600,27772145,2580,2580,2580,2580,0
20231117,142500,27772145,2580,2580,2580,2580,0
20231117,142400,27772145,2580,2580,2580,2580,0
20231117,142300,27772145,2580,2580,2580,2580,3
20231117,142200,27764405,2580,2580,2580,2580,0
20231117,142100,27764405,2580,2580,2580,2580,0
20231117,142000,27764405,2580,2580,2580,2580,387
20231117,141900,26765945,2565,2565,2565,2565,1000
20231117,141800,24200945,2580,2580,2580,2580,0
20231117,141700,24200945,2580,2580,2580,2580,0
20231117,141600,24200945,2580,2580,2580,2580,0
20231117,141500,24200945,2580,2580,2580,2580,1
20231117,141400,24198365,2570,2570,2570,2570,138
20231117,141300,23843705,2580,2580,2580,2580,0
20231117,141200,23843705,2580,2580,2580,2580,0
20231117,141100,23843705,2580,2580,2580,2580,0
20231117,141000,23843705,2580,2580,2580,2580,0
20231117,140900,23843705,2580,2580,2580,2580,0
20231117,140800,23843705,2580,2580,2580,2580,0
20231117,140700,23843705,2580,2580,2580,2580,0
20231117,140600,23843705,2580,2575,2580,2575,345
20231117,140500,22955325,2580,2580,2580,2580,0
20231117,140400,22955325,2580,2580,2580,2580,0
20231117,140300,22955325,2580,2580,2580,2580,0
20231117,140200,22955325,2580,2580,2580,2580,0
20231117,140100,22955325,2580,2580,2580,2580,0
20231117,140000,22955325,2580,2580,2580,2580,0
20231117,135900,22955325,2580,2580,2580,2580,0
20231117,135800,22955325,2580,2580,2580,2580,0
20231117,135700,22955325,2580,2580,2580,2580,0
20231117,135600,22955325,2580,2580,2580,2580,0
20231117,135500,22955325,2580,2580,2580,2580,0
20231117,135400,22955325,2580,2570,2580,2570,1001
20231117,135300,20382745,2580,2580,2580,2580,0
20231117,135200,20382745,2580,2580,2580,2580,0
20231117,135100,20382745,2580,2580,2580,2580,3
20231117,135000,20375005,2580,2580,2580,2580,0
20231117,134900,20375005,2580,2580,2580,2580,1
20231117,134800,20372425,2580,2580,2580,2580,0
20231117,134700,20372425,2580,2580,2580,2580,0
20231117,134600,20372425,2580,2580,2580,2580,0
20231117,134500,20372425,2580,2580,2580,2580,0
20231117,134400,20372425,2580,2580,2580,2580,0
20231117,134300,20372425,2580,2580,2580,2580,0
20231117,134200,20372425,2580,2580,2580,2580,0
20231117,134100,20372425,2580,2580,2580,2580,50
20231117,134000,20243425,2580,2580,2580,2580,0
20231117,133900,20243425,2580,2580,2580,2580,0
20231117,133800,20243425,2580,2580,2580,2580,0
20231117,133700,20243425,2580,2580,2580,2580,0
20231117,133600,20243425,2580,2580,2580,2580,0
20231117,133500,20243425,2580,2580,2580,2580,0
20231117,133400,20243425,2580,2580,2580,2580,0
20231117,133300,20243425,2580,2580,2580,2580,0
20231117,133200,20243425,2580,2580,2580,2580,0
20231117,133100,20243425,2580,2580,2580,2580,0
20231117,133000,20243425,2580,2580,2580,2580,0
20231117,132900,20243425,2580,2580,2580,2580,0
20231117,132800,20243425,2580,2580,2580,2580,50
20231117,132700,20114425,2580,2580,2580,2580,0
20231117,132600,20114425,2580,2580,2580,2580,0
20231117,132500,20114425,2580,2580,2580,2580,0
20231117,132400,20114425,2580,2580,2580,2580,0
20231117,132300,20114425,2580,2580,2580,2580,1
20231117,132200,20111845,2570,2570,2570,2570,0
20231117,132100,20111845,2570,2570,2570,2570,0
20231117,132000,20111845,2570,2570,2570,2570,0
20231117,131900,20111845,2570,2570,2570,2570,0
20231117,131800,20111845,2570,2570,2570,2570,0
20231117,131700,20111845,2570,2570,2570,2570,0
20231117,131600,20111845,2570,2570,2570,2570,0
20231117,131500,20111845,2570,2570,2570,2570,0
20231117,131400,20111845,2570,2570,2570,2570,0
20231117,131300,20111845,2570,2570,2570,2570,0
20231117,131200,20111845,2570,2570,2570,2570,0
20231117,131100,20111845,2570,2570,2570,2570,0
20231117,131000,20111845,2570,2570,2570,2570,20
20231117,130900,20060445,2580,2580,2580,2580,0
20231117,130800,20060445,2580,2580,2580,2580,0
20231117,130700,20060445,2580,2580,2580,2580,0
20231117,130600,20060445,2580,2580,2580,2580,0
20231117,130500,20060445,2580,2580,2580,2580,0
20231117,130400,20060445,2580,2580,2580,2580,0
20231117,130300,20060445,2580,2580,2580,2580,0
20231117,130200,20060445,2580,2580,2580,2580,0
20231117,130100,20060445,2580,2580,2580,2580,0
20231117,130000,20060445,2580,2580,2580,2580,10
20231117,125900,20034645,2580,2580,2580,2580,0
20231117,125800,20034645,2580,2580,2580,2580,0
20231117,125700,20034645,2580,2580,2580,2580,0
20231117,125600,20034645,2580,2580,2580,2580,0
20231117,125500,20034645,2580,2580,2580,2580,0
20231117,125400,20034645,2580,2580,2580,2580,0
20231117,125300,20034645,2580,2580,2580,2580,0
20231117,125200,20034645,2580,2580,2580,2580,0
20231117,125100,20034645,2580,2580,2580,2580,0
20231117,125000,20034645,2580,2580,2580,2580,0
20231117,124900,20034645,2580,2580,2580,2580,0
20231117,124800,20034645,2580,2580,2580,2580,0
20231117,124700,20034645,2580,2580,2580,2580,0
20231117,124600,20034645,2580,2580,2580,2580,0
20231117,124500,20034645,2580,2580,2580,2580,0
20231117,124400,20034645,2580,2580,2580,2580,0
20231117,124300,20034645,2580,2580,2580,2580,0
20231117,124200,20034645,2580,2580,2580,2580,0
20231117,124100,20034645,2580,2580,2580,2580,0
20231117,124000,20034645,2580,2580,2580,2580,0
20231117,123900,20034645,2580,2580,2580,2580,2
20231117,123800,20029485,2570,2570,2570,2570,0
20231117,123700,20029485,2570,2570,2570,2570,0
20231117,123600,20029485,2570,2570,2570,2570,0
20231117,123500,20029485,2570,2570,2570,2570,0
20231117,123400,20029485,2570,2570,2570,2570,5
20231117,123300,20016635,2580,2580,2580,2580,0
20231117,123200,20016635,2580,2575,2580,2575,500
20231117,123100,18727135,2575,2575,2575,2575,0
20231117,123000,18727135,2575,2575,2575,2575,0
20231117,122900,18727135,2575,2575,2575,2575,0
20231117,122800,18727135,2575,2575,2575,2575,0
20231117,122700,18727135,2575,2575,2575,2575,0
20231117,122600,18727135,2575,2575,2575,2575,0
20231117,122500,18727135,2575,2575,2575,2575,0
20231117,122400,18727135,2575,2575,2575,2575,0
20231117,122300,18727135,2575,2575,2575,2575,0
20231117,122200,18727135,2575,2575,2575,2575,0
20231117,122100,18727135,2575,2575,2575,2575,0
20231117,122000,18727135,2575,2575,2575,2575,0
20231117,121900,18727135,2575,2575,2575,2575,0
20231117,121800,18727135,2575,2575,2575,2575,0
20231117,121700,18727135,2575,2575,2575,2575,0
20231117,121600,18727135,2575,2575,2575,2575,0
20231117,121500,18727135,2575,2575,2575,2575,0
20231117,121400,18727135,2575,2575,2575,2575,1
20231117,121300,18724560,2570,2570,2570,2570,0
20231117,121200,18724560,2570,2570,2570,2570,238
20231117,121100,18112900,2580,2580,2580,2580,0
20231117,121000,18112900,2580,2580,2580,2580,0
20231117,120900,18112900,2580,2580,2580,2580,0
20231117,120800,18112900,2580,2570,2580,2570,1002
20231117,120700,15537740,2580,2580,2580,2580,0
20231117,120600,15537740,2580,2580,2580,2580,0
20231117,120500,15537740,2580,2580,2580,2580,0
20231117,120400,15537740,2580,2580,2580,2580,0
20231117,120300,15537740,2580,2580,2580,2580,0
20231117,120200,15537740,2580,2580,2580,2580,0
20231117,120100,15537740,2580,2580,2580,2580,0
20231117,120000,15537740,2580,2580,2580,2580,0
20231117,115900,15537740,2580,2580,2580,2580,0
20231117,115800,15537740,2580,2580,2580,2580,0
20231117,115700,15537740,2580,2580,2580,2580,0
20231117,115600,15537740,2580,2580,2580,2580,0
20231117,115500,15537740,2580,2580,2580,2580,0
20231117,115400,15537740,2580,2580,2580,2580,0
20231117,115300,15537740,2580,2580,2580,2580,0
20231117,115200,15537740,2580,2580,2580,2580,0
20231117,115100,15537740,2580,2580,2580,2580,0
20231117,115000,15537740,2580,2580,2580,2580,0
20231117,114900,15537740,2580,2580,2580,2580,0
20231117,114800,15537740,2580,2580,2580,2580,0
20231117,114700,15537740,2580,2580,2580,2580,0
20231117,114600,15537740,2580,2580,2580,2580,0
20231117,114500,15537740,2580,2580,2580,2580,3
20231117,114400,15530000,2570,2570,2570,2570,0
20231117,114300,15530000,2570,2570,2570,2570,0
20231117,114200,15530000,2570,2570,2570,2570,0
20231117,114100,15530000,2570,2570,2570,2570,0
20231117,114000,15530000,2570,2570,2570,2570,0
20231117,113900,15530000,2570,2570,2570,2570,0
20231117,113800,15530000,2570,2570,2570,2570,0
20231117,113700,15530000,2570,2570,2570,2570,0
20231117,113600,15530000,2570,2570,2570,2570,0
20231117,113500,15530000,2570,2570,2570,2570,0
20231117,113400,15530000,2570,2570,2570,2570,0
20231117,113300,15530000,2570,2570,2570,2570,0
20231117,113200,15530000,2570,2570,2570,2570,0
20231117,113100,15530000,2570,2570,2570,2570,1000
20231117,113000,12960000,2575,2575,2575,2575,0
20231117,112900,12960000,2575,2575,2575,2575,575
20231117,112800,11479375,2575,2575,2575,2575,140
20231117,112700,11118875,2580,2580,2580,2580,100
20231117,112600,10860875,2580,2580,2580,2580,0
20231117,112500,10860875,2580,2580,2580,2580,0
20231117,112400,10860875,2580,2580,2580,2580,5
20231117,112300,10847975,2575,2575,2575,2575,0
20231117,112200,10847975,2575,2575,2575,2575,0
20231117,112100,10847975,2575,2575,2575,2575,0
20231117,112000,10847975,2575,2575,2575,2575,0
20231117,111900,10847975,2575,2575,2575,2575,0
20231117,111800,10847975,2575,2575,2575,2575,0
20231117,111700,10847975,2575,2575,2575,2575,0
20231117,111600,10847975,2575,2575,2575,2575,0
20231117,111500,10847975,2575,2575,2575,2575,0
20231117,111400,10847975,2575,2575,2575,2575,33
20231117,111300,10763000,2580,2580,2580,2580,0
20231117,111200,10763000,2580,2580,2580,2580,0
20231117,111100,10763000,2580,2580,2580,2580,277
20231117,111000,10048340,2580,2580,2580,2580,0
20231117,110900,10048340,2580,2580,2580,2580,0
20231117,110800,10048340,2580,2580,2580,2580,0
20231117,110700,10048340,2580,2580,2580,2580,0
20231117,110600,10048340,2580,2580,2580,2580,150
20231117,110500,9661340,2590,2590,2590,2590,0
20231117,110400,9661340,2590,2590,2590,2590,0
20231117,110300,9661340,2590,2590,2590,2590,0
20231117,110200,9661340,2590,2590,2590,2590,0
20231117,110100,9661340,2590,2590,2590,2590,0
20231117,110000,9661340,2590,2590,2590,2590,0
20231117,105900,9661340,2590,2590,2590,2590,0
20231117,105800,9661340,2590,2590,2590,2590,1
20231117,105700,9658750,2580,2580,2580,2580,200
20231117,105600,9142750,2590,2590,2590,2590,0
20231117,105500,9142750,2590,2590,2590,2590,0
20231117,105400,9142750,2590,2590,2590,2590,0
20231117,105300,9142750,2590,2590,2590,2590,3
20231117,105200,9134980,2590,2590,2590,2590,0
20231117,105100,9134980,2590,2590,2590,2590,0
20231117,105000,9134980,2590,2590,2590,2590,0
20231117,104900,9134980,2590,2590,2590,2590,0
20231117,104800,9134980,2590,2590,2590,2590,0
20231117,104700,9134980,2590,2590,2590,2590,0
20231117,104600,9134980,2590,2590,2590,2590,0
20231117,104500,9134980,2590,2590,2590,2590,0
20231117,104400,9134980,2590,2590,2590,2590,0
20231117,104300,9134980,2590,2590,2590,2590,0
20231117,104200,9134980,2590,2590,2590,2590,0
20231117,104100,9134980,2590,2590,2590,2590,0
20231117,104000,9134980,2590,2590,2590,2590,0
20231117,103900,9134980,2590,2590,2590,2590,0
20231117,103800,9134980,2590,2590,2590,2590,0
20231117,103700,9134980,2590,2590,2590,2590,0
20231117,103600,9134980,2590,2590,2590,2590,0
20231117,103500,9134980,2590,2590,2590,2590,0
20231117,103400,9134980,2590,2590,2590,2590,0
20231117,103300,9134980,2590,2590,2590,2590,0
20231117,103200,9134980,2590,2590,2590,2590,0
20231117,103100,9134980,2590,2590,2590,2590,0
20231117,103000,9134980,2590,2590,2590,2590,0
20231117,102900,9134980,2590,2590,2590,2590,0
20231117,102800,9134980,2590,2590,2590,2590,0
20231117,102700,9134980,2590,2590,2590,2590,0
20231117,102600,9134980,2590,2590,2590,2590,0
20231117,102500,9134980,2590,2590,2590,2590,0
20231117,102400,9134980,2590,2590,2590,2590,1
20231117,102300,9132390,2580,2580,2580,2580,10
20231117,102200,9106590,2590,2590,2590,2590,0
20231117,102100,9106590,2590,2590,2590,2590,0
20231117,102000,9106590,2590,2590,2590,2590,81
20231117,101900,8896800,2590,2590,2590,2590,0
20231117,101800,8896800,2590,2590,2590,2590,0
20231117,101700,8896800,2590,2590,2590,2590,0
20231117,101600,8896800,2590,2590,2590,2590,0
20231117,101500,8896800,2590,2590,2590,2590,0
20231117,101400,8896800,2590,2590,2590,2590,0
20231117,101300,8896800,2590,2590,2590,2590,0
20231117,101200,8896800,2590,2590,2590,2590,0
20231117,101100,8896800,2590,2590,2590,2590,0
20231117,101000,8896800,2590,2590,2590,2590,0
20231117,100900,8896800,2590,2590,2590,2590,0
20231117,100800,8896800,2590,2590,2590,2590,0
20231117,100700,8896800,2590,2590,2590,2590,0
20231117,100600,8896800,2590,2590,2590,2590,0
20231117,100500,8896800,2590,2590,2590,2590,0
20231117,100400,8896800,2590,2590,2590,2590,0
20231117,100300,8896800,2590,2590,2590,2590,1
20231117,100200,8894210,2580,2590,2590,2580,275
20231117,100100,8184700,2590,2590,2590,2590,0
20231117,100000,8184700,2590,2590,2590,2590,20
20231117,095900,8132900,2590,2580,2590,2580,80
20231117,095800,7926205,2590,2590,2590,2590,0
20231117,095700,7926205,2590,2590,2590,2590,0
20231117,095600,7926205,2590,2590,2590,2590,0
20231117,095500,7926205,2590,2590,2590,2590,0
20231117,095400,7926205,2590,2590,2590,2590,0
20231117,095300,7926205,2590,2590,2590,2590,0
20231117,095200,7926205,2590,2590,2590,2590,0
20231117,095100,7926205,2590,2590,2590,2590,0
20231117,095000,7926205,2590,2590,2590,2590,1
20231117,094900,7923615,2580,2590,2595,2580,34
20231117,094800,7835850,2580,2580,2580,2580,0
20231117,094700,7835850,2580,2580,2580,2580,0
20231117,094600,7835850,2580,2580,2580,2580,0
20231117,094500,7835850,2580,2580,2580,2580,0
20231117,094400,7835850,2580,2580,2580,2580,0
20231117,094300,7835850,2580,2580,2580,2580,0
20231117,094200,7835850,2580,2580,2580,2580,3
20231117,094100,7828110,2590,2590,2590,2590,0
20231117,094000,7828110,2590,2590,2590,2590,0
20231117,093900,7828110,2590,2590,2590,2590,0
20231117,093800,7828110,2590,2590,2590,2590,0
20231117,093700,7828110,2590,2590,2590,2590,0
20231117,093600,7828110,2590,2590,2590,2590,0
20231117,093500,7828110,2590,2590,2590,2590,0
20231117,093400,7828110,2590,2590,2590,2590,4
20231117,093300,7817750,2590,2590,2590,2590,0
20231117,093200,7817750,2590,2590,2590,2590,0
20231117,093100,7817750,2590,2590,2590,2590,10
20231117,093000,7791850,2590,2590,2590,2590,0
20231117,092900,7791850,2590,2590,2590,2590,0
20231117,092800,7791850,2590,2590,2590,2590,4
20231117,092700,7781490,2590,2590,2590,2590,0
20231117,092600,7781490,2590,2590,2590,2590,0
20231117,092500,7781490,2590,2590,2590,2590,0
20231117,092400,7781490,2590,2590,2590,2590,1
20231117,092300,7778900,2590,2590,2590,2590,0
20231117,092200,7778900,2590,2590,2590,2590,0
20231117,092100,7778900,2590,2590,2590,2590,0
20231117,092000,7778900,2590,2590,2590,2590,0
20231117,091900,7778900,2590,2590,2590,2590,0
20231117,091800,7778900,2590,2590,2590,2590,0
20231117,091700,7778900,2590,2590,2590,2590,0
20231117,091600,7778900,2590,2590,2590,2590,0
20231117,091500,7778900,2590,2590,2590,2590,0
20231117,091400,7778900,2590,2590,2590,2590,0
20231117,091300,7778900,2590,2590,2590,2590,14
20231117,091200,7742640,2595,2595,2595,2595,0
20231117,091100,7742640,2595,2580,2595,2580,41
20231117,091000,7636845,2595,2595,2595,2595,0
20231117,090900,7636845,2595,2580,2595,2580,391
20231117,090800,6628050,2595,2595,2595,2595,0
20231117,090700,6628050,2595,2595,2595,2595,1
20231117,090600,6625455,2580,2580,2580,2580,20
20231117,090500,6573855,2595,2595,2595,2595,0
20231117,090400,6573855,2595,2595,2595,2595,0
20231117,090300,6573855,2595,2595,2595,2595,0
20231117,090200,6573855,2595,2595,2595,2595,0
20231117,090100,6573855,2595,2595,2595,2595,0
20231117,090000,6573855,2595,2580,2595,2580,2548