KissMeData/263020/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,204800,80921495,2625,2625,2625,2625,841
20231103,204700,80921495,2625,2625,2625,2625,0
20231103,204600,80921495,2625,2625,2625,2625,0
20231103,204500,80921495,2625,2625,2625,2625,0
20231103,204400,80921495,2625,2625,2625,2625,0
20231103,204300,80921495,2625,2625,2625,2625,0
20231103,204200,80921495,2625,2625,2625,2625,0
20231103,204100,80921495,2625,2625,2625,2625,0
20231103,204000,80921495,2625,2625,2625,2625,0
20231103,203900,80921495,2625,2625,2625,2625,0
20231103,203800,80921495,2625,2625,2625,2625,0
20231103,203700,80921495,2625,2625,2625,2625,0
20231103,203600,80921495,2625,2625,2625,2625,0
20231103,203500,80921495,2625,2625,2625,2625,0
20231103,203400,80921495,2625,2625,2625,2625,0
20231103,203300,80921495,2625,2625,2625,2625,0
20231103,203200,80921495,2625,2625,2625,2625,0
20231103,203100,80921495,2625,2625,2625,2625,0
20231103,203000,80921495,2625,2625,2625,2625,0
20231103,202900,80921495,2625,2625,2625,2625,0
20231103,202800,80921495,2625,2625,2625,2625,0
20231103,202700,80921495,2625,2625,2625,2625,0
20231103,202600,80921495,2625,2625,2625,2625,0
20231103,202500,80921495,2625,2625,2625,2625,0
20231103,202400,80921495,2625,2625,2625,2625,0
20231103,202300,80921495,2625,2625,2625,2625,0
20231103,202200,80921495,2625,2625,2625,2625,0
20231103,202100,80921495,2625,2625,2625,2625,0
20231103,202000,80921495,2625,2625,2625,2625,0
20231103,201900,80921495,2625,2625,2625,2625,0
20231103,201800,80921495,2625,2625,2625,2625,841
20231103,201700,80921495,2625,2625,2625,2625,0
20231103,201600,80921495,2625,2625,2625,2625,0
20231103,201500,80921495,2625,2625,2625,2625,0
20231103,201400,80921495,2625,2625,2625,2625,0
20231103,201300,80921495,2625,2625,2625,2625,0
20231103,201200,80921495,2625,2625,2625,2625,0
20231103,201100,80921495,2625,2625,2625,2625,0
20231103,201000,80921495,2625,2625,2625,2625,0
20231103,200900,80921495,2625,2625,2625,2625,0
20231103,200800,80921495,2625,2625,2625,2625,0
20231103,200700,80921495,2625,2625,2625,2625,0
20231103,200600,80921495,2625,2625,2625,2625,0
20231103,200500,80921495,2625,2625,2625,2625,0
20231103,200400,80921495,2625,2625,2625,2625,0
20231103,200300,80921495,2625,2625,2625,2625,0
20231103,200200,80921495,2625,2625,2625,2625,0
20231103,200100,80921495,2625,2625,2625,2625,0
20231103,200000,80921495,2625,2625,2625,2625,0
20231103,195900,80921495,2625,2625,2625,2625,0
20231103,195800,80921495,2625,2625,2625,2625,0
20231103,195700,80921495,2625,2625,2625,2625,0
20231103,195600,80921495,2625,2625,2625,2625,0
20231103,195500,80921495,2625,2625,2625,2625,0
20231103,195400,80921495,2625,2625,2625,2625,0
20231103,195300,80921495,2625,2625,2625,2625,0
20231103,195200,80921495,2625,2625,2625,2625,0
20231103,195100,80921495,2625,2625,2625,2625,0
20231103,195000,80921495,2625,2625,2625,2625,0
20231103,194900,80921495,2625,2625,2625,2625,0
20231103,194800,80921495,2625,2625,2625,2625,841
20231103,194700,80921495,2625,2625,2625,2625,0
20231103,194600,80921495,2625,2625,2625,2625,0
20231103,194500,80921495,2625,2625,2625,2625,0
20231103,194400,80921495,2625,2625,2625,2625,0
20231103,194300,80921495,2625,2625,2625,2625,0
20231103,194200,80921495,2625,2625,2625,2625,0
20231103,194100,80921495,2625,2625,2625,2625,0
20231103,194000,80921495,2625,2625,2625,2625,0
20231103,193900,80921495,2625,2625,2625,2625,0
20231103,193800,80921495,2625,2625,2625,2625,0
20231103,193700,80921495,2625,2625,2625,2625,0
20231103,193600,80921495,2625,2625,2625,2625,0
20231103,193500,80921495,2625,2625,2625,2625,0
20231103,193400,80921495,2625,2625,2625,2625,0
20231103,193300,80921495,2625,2625,2625,2625,0
20231103,193200,80921495,2625,2625,2625,2625,0
20231103,193100,80921495,2625,2625,2625,2625,0
20231103,193000,80921495,2625,2625,2625,2625,0
20231103,192900,80921495,2625,2625,2625,2625,0
20231103,192800,80921495,2625,2625,2625,2625,0
20231103,192700,80921495,2625,2625,2625,2625,0
20231103,192600,80921495,2625,2625,2625,2625,0
20231103,192500,80921495,2625,2625,2625,2625,0
20231103,192400,80921495,2625,2625,2625,2625,0
20231103,192300,80921495,2625,2625,2625,2625,0
20231103,192200,80921495,2625,2625,2625,2625,0
20231103,192100,80921495,2625,2625,2625,2625,0
20231103,192000,80921495,2625,2625,2625,2625,0
20231103,191900,80921495,2625,2625,2625,2625,0
20231103,191800,80921495,2625,2625,2625,2625,841
20231103,191700,80921495,2625,2625,2625,2625,0
20231103,191600,80921495,2625,2625,2625,2625,0
20231103,191500,80921495,2625,2625,2625,2625,0
20231103,191400,80921495,2625,2625,2625,2625,0
20231103,191300,80921495,2625,2625,2625,2625,0
20231103,191200,80921495,2625,2625,2625,2625,0
20231103,191100,80921495,2625,2625,2625,2625,0
20231103,191000,80921495,2625,2625,2625,2625,0
20231103,190900,80921495,2625,2625,2625,2625,0
20231103,190800,80921495,2625,2625,2625,2625,0
20231103,190700,80921495,2625,2625,2625,2625,0
20231103,190600,80921495,2625,2625,2625,2625,0
20231103,190500,80921495,2625,2625,2625,2625,0
20231103,190400,80921495,2625,2625,2625,2625,0
20231103,190300,80921495,2625,2625,2625,2625,0
20231103,190200,80921495,2625,2625,2625,2625,0
20231103,190100,80921495,2625,2625,2625,2625,0
20231103,190000,80921495,2625,2625,2625,2625,0
20231103,185900,80921495,2625,2625,2625,2625,0
20231103,185800,80921495,2625,2625,2625,2625,0
20231103,185700,80921495,2625,2625,2625,2625,0
20231103,185600,80921495,2625,2625,2625,2625,0
20231103,185500,80921495,2625,2625,2625,2625,0
20231103,185400,80921495,2625,2625,2625,2625,0
20231103,185300,80921495,2625,2625,2625,2625,0
20231103,185200,80921495,2625,2625,2625,2625,0
20231103,185100,80921495,2625,2625,2625,2625,0
20231103,185000,80921495,2625,2625,2625,2625,0
20231103,184900,80921495,2625,2625,2625,2625,0
20231103,184800,80921495,2625,2625,2625,2625,841
20231103,184700,80921495,2625,2625,2625,2625,0
20231103,184600,80921495,2625,2625,2625,2625,0
20231103,184500,80921495,2625,2625,2625,2625,0
20231103,184400,80921495,2625,2625,2625,2625,0
20231103,184300,80921495,2625,2625,2625,2625,0
20231103,184200,80921495,2625,2625,2625,2625,0
20231103,184100,80921495,2625,2625,2625,2625,0
20231103,184000,80921495,2625,2625,2625,2625,0
20231103,183900,80921495,2625,2625,2625,2625,0
20231103,183800,80921495,2625,2625,2625,2625,0
20231103,183700,80921495,2625,2625,2625,2625,0
20231103,183600,80921495,2625,2625,2625,2625,0
20231103,183500,80921495,2625,2625,2625,2625,0
20231103,183400,80921495,2625,2625,2625,2625,0
20231103,183300,80921495,2625,2625,2625,2625,0
20231103,183200,80921495,2625,2625,2625,2625,0
20231103,183100,80921495,2625,2625,2625,2625,0
20231103,183000,80921495,2625,2625,2625,2625,0
20231103,182900,80921495,2625,2625,2625,2625,0
20231103,182800,80921495,2625,2625,2625,2625,0
20231103,182700,80921495,2625,2625,2625,2625,0
20231103,182600,80921495,2625,2625,2625,2625,0
20231103,182500,80921495,2625,2625,2625,2625,0
20231103,182400,80921495,2625,2625,2625,2625,0
20231103,182300,80921495,2625,2625,2625,2625,0
20231103,182200,80921495,2625,2625,2625,2625,0
20231103,182100,80921495,2625,2625,2625,2625,0
20231103,182000,80921495,2625,2625,2625,2625,0
20231103,181900,80921495,2625,2625,2625,2625,0
20231103,181800,80921495,2625,2625,2625,2625,841
20231103,181700,80921495,2625,2625,2625,2625,0
20231103,181600,80921495,2625,2625,2625,2625,0
20231103,181500,80921495,2625,2625,2625,2625,0
20231103,181400,80921495,2625,2625,2625,2625,0
20231103,181300,80921495,2625,2625,2625,2625,0
20231103,181200,80921495,2625,2625,2625,2625,0
20231103,181100,80921495,2625,2625,2625,2625,0
20231103,181000,80921495,2625,2625,2625,2625,0
20231103,180900,80921495,2625,2625,2625,2625,0
20231103,180800,80921495,2625,2625,2625,2625,0
20231103,180700,80921495,2625,2625,2625,2625,0
20231103,180600,80921495,2625,2625,2625,2625,0
20231103,180500,80921495,2625,2625,2625,2625,0
20231103,180400,80921495,2625,2625,2625,2625,0
20231103,180300,80921495,2625,2625,2625,2625,0
20231103,180200,80921495,2625,2625,2625,2625,0
20231103,180100,80921495,2625,2625,2625,2625,0
20231103,180000,80921495,2625,2625,2625,2625,0
20231103,175900,80921495,2625,2625,2625,2625,0
20231103,175800,80921495,2625,2625,2625,2625,0
20231103,175700,80921495,2625,2625,2625,2625,0
20231103,175600,80921495,2625,2625,2625,2625,0
20231103,175500,80921495,2625,2625,2625,2625,0
20231103,175400,80921495,2625,2625,2625,2625,0
20231103,175300,80921495,2625,2625,2625,2625,0
20231103,175200,80921495,2625,2625,2625,2625,0
20231103,175100,80921495,2625,2625,2625,2625,0
20231103,175000,80921495,2625,2625,2625,2625,0
20231103,174900,80921495,2625,2625,2625,2625,0
20231103,174800,80921495,2625,2625,2625,2625,841
20231103,174700,80921495,2625,2625,2625,2625,0
20231103,174600,80921495,2625,2625,2625,2625,0
20231103,174500,80921495,2625,2625,2625,2625,0
20231103,174400,80921495,2625,2625,2625,2625,0
20231103,174300,80921495,2625,2625,2625,2625,0
20231103,174200,80921495,2625,2625,2625,2625,0
20231103,174100,80921495,2625,2625,2625,2625,0
20231103,174000,80921495,2625,2625,2625,2625,0
20231103,173900,80921495,2625,2625,2625,2625,0
20231103,173800,80921495,2625,2625,2625,2625,0
20231103,173700,80921495,2625,2625,2625,2625,0
20231103,173600,80921495,2625,2625,2625,2625,0
20231103,173500,80921495,2625,2625,2625,2625,0
20231103,173400,80921495,2625,2625,2625,2625,0
20231103,173300,80921495,2625,2625,2625,2625,0
20231103,173200,80921495,2625,2625,2625,2625,0
20231103,173100,80921495,2625,2625,2625,2625,0
20231103,173000,80921495,2625,2625,2625,2625,0
20231103,172900,80921495,2625,2625,2625,2625,0
20231103,172800,80921495,2625,2625,2625,2625,0
20231103,172700,80921495,2625,2625,2625,2625,0
20231103,172600,80921495,2625,2625,2625,2625,0
20231103,172500,80921495,2625,2625,2625,2625,0
20231103,172400,80921495,2625,2625,2625,2625,0
20231103,172300,80921495,2625,2625,2625,2625,0
20231103,172200,80921495,2625,2625,2625,2625,0
20231103,172100,80921495,2625,2625,2625,2625,0
20231103,172000,80921495,2625,2625,2625,2625,0
20231103,171900,80921495,2625,2625,2625,2625,0
20231103,171800,80921495,2625,2625,2625,2625,841
20231103,171700,80921495,2625,2625,2625,2625,0
20231103,171600,80921495,2625,2625,2625,2625,0
20231103,171500,80921495,2625,2625,2625,2625,0
20231103,171400,80921495,2625,2625,2625,2625,0
20231103,171300,80921495,2625,2625,2625,2625,0
20231103,171200,80921495,2625,2625,2625,2625,0
20231103,171100,80921495,2625,2625,2625,2625,0
20231103,171000,80921495,2625,2625,2625,2625,0
20231103,170900,80921495,2625,2625,2625,2625,0
20231103,170800,80921495,2625,2625,2625,2625,0
20231103,170700,80921495,2625,2625,2625,2625,0
20231103,170600,80921495,2625,2625,2625,2625,0
20231103,170500,80921495,2625,2625,2625,2625,0
20231103,170400,80921495,2625,2625,2625,2625,0
20231103,170300,80921495,2625,2625,2625,2625,0
20231103,170200,80921495,2625,2625,2625,2625,0
20231103,170100,80921495,2625,2625,2625,2625,0
20231103,170000,80921495,2625,2625,2625,2625,0
20231103,165900,80921495,2625,2625,2625,2625,0
20231103,165800,80921495,2625,2625,2625,2625,0
20231103,165700,80921495,2625,2625,2625,2625,0
20231103,165600,80921495,2625,2625,2625,2625,0
20231103,165500,80921495,2625,2625,2625,2625,0
20231103,165400,80921495,2625,2625,2625,2625,0
20231103,165300,80921495,2625,2625,2625,2625,0
20231103,165200,80921495,2625,2625,2625,2625,0
20231103,165100,80921495,2625,2625,2625,2625,0
20231103,165000,80921495,2625,2625,2625,2625,0
20231103,164900,80921495,2625,2625,2625,2625,0
20231103,164800,80921495,2625,2625,2625,2625,841
20231103,164700,80921495,2625,2625,2625,2625,0
20231103,164600,80921495,2625,2625,2625,2625,0
20231103,164500,80921495,2625,2625,2625,2625,0
20231103,164400,80921495,2625,2625,2625,2625,0
20231103,164300,80921495,2625,2625,2625,2625,0
20231103,164200,80921495,2625,2625,2625,2625,0
20231103,164100,80921495,2625,2625,2625,2625,0
20231103,164000,80921495,2625,2625,2625,2625,0
20231103,163900,80921495,2625,2625,2625,2625,0
20231103,163800,80921495,2625,2625,2625,2625,0
20231103,163700,80921495,2625,2625,2625,2625,0
20231103,163600,80921495,2625,2625,2625,2625,0
20231103,163500,80921495,2625,2625,2625,2625,0
20231103,163400,80921495,2625,2625,2625,2625,0
20231103,163300,80921495,2625,2625,2625,2625,0
20231103,163200,80921495,2625,2625,2625,2625,0
20231103,163100,80921495,2625,2625,2625,2625,0
20231103,163000,80921495,2625,2625,2625,2625,0
20231103,162900,80921495,2625,2625,2625,2625,0
20231103,162800,80921495,2625,2625,2625,2625,0
20231103,162700,80921495,2625,2625,2625,2625,0
20231103,162600,80921495,2625,2625,2625,2625,0
20231103,162500,80921495,2625,2625,2625,2625,0
20231103,162400,80921495,2625,2625,2625,2625,0
20231103,162300,80921495,2625,2625,2625,2625,0
20231103,162200,80921495,2625,2625,2625,2625,0
20231103,162100,80921495,2625,2625,2625,2625,0
20231103,162000,80921495,2625,2625,2625,2625,0
20231103,161900,80921495,2625,2625,2625,2625,0
20231103,161800,80921495,2625,2625,2625,2625,841
20231103,161700,80921495,2625,2625,2625,2625,0
20231103,161600,80921495,2625,2625,2625,2625,0
20231103,161500,80921495,2625,2625,2625,2625,0
20231103,161400,80921495,2625,2625,2625,2625,0
20231103,161300,80921495,2625,2625,2625,2625,0
20231103,161200,80921495,2625,2625,2625,2625,0
20231103,161100,80921495,2625,2625,2625,2625,0
20231103,161000,80921495,2625,2625,2625,2625,0
20231103,160900,80921495,2625,2625,2625,2625,0
20231103,160800,80921495,2625,2625,2625,2625,0
20231103,160700,80921495,2625,2625,2625,2625,0
20231103,160600,80921495,2625,2625,2625,2625,0
20231103,160500,80921495,2625,2625,2625,2625,0
20231103,160400,80921495,2625,2625,2625,2625,0
20231103,160300,80921495,2625,2625,2625,2625,0
20231103,160200,80921495,2625,2625,2625,2625,0
20231103,160100,80921495,2625,2625,2625,2625,0
20231103,160000,80921495,2625,2625,2625,2625,0
20231103,155900,80921495,2625,2625,2625,2625,0
20231103,155800,80921495,2625,2625,2625,2625,0
20231103,155700,80921495,2625,2625,2625,2625,0
20231103,155600,80921495,2625,2625,2625,2625,0
20231103,155500,80921495,2625,2625,2625,2625,0
20231103,155400,80921495,2625,2625,2625,2625,0
20231103,155300,80921495,2625,2625,2625,2625,0
20231103,155200,80921495,2625,2625,2625,2625,0
20231103,155100,80921495,2625,2625,2625,2625,0
20231103,155000,80921495,2625,2625,2625,2625,0
20231103,154900,80921495,2625,2625,2625,2625,0
20231103,154800,80921495,2625,2625,2625,2625,841
20231103,154700,80921495,2625,2625,2625,2625,0
20231103,154600,80921495,2625,2625,2625,2625,0
20231103,154500,80921495,2625,2625,2625,2625,0
20231103,154400,80921495,2625,2625,2625,2625,0
20231103,154300,80921495,2625,2625,2625,2625,0
20231103,154200,80921495,2625,2625,2625,2625,0
20231103,154100,80921495,2625,2625,2625,2625,0
20231103,154000,80921495,2625,2625,2625,2625,0
20231103,153900,80921495,2625,2625,2625,2625,0
20231103,153800,80921495,2625,2625,2625,2625,0
20231103,153700,80921495,2625,2625,2625,2625,0
20231103,153600,80921495,2625,2625,2625,2625,0
20231103,153500,80921495,2625,2625,2625,2625,0
20231103,153400,80921495,2625,2625,2625,2625,0
20231103,153300,80921495,2625,2625,2625,2625,0
20231103,153200,80921495,2625,2625,2625,2625,0
20231103,153100,80921495,2625,2625,2625,2625,0
20231103,153000,80921495,2625,2625,2625,2625,841
20231103,152900,78713870,2640,2640,2640,2640,0
20231103,152800,78713870,2640,2640,2640,2640,0
20231103,152700,78713870,2640,2640,2640,2640,0
20231103,152600,78713870,2640,2640,2640,2640,0
20231103,152500,78713870,2640,2640,2640,2640,0
20231103,152400,78713870,2640,2640,2640,2640,0
20231103,152300,78713870,2640,2640,2640,2640,0
20231103,152200,78713870,2640,2640,2640,2640,0
20231103,152100,78713870,2640,2640,2640,2640,0
20231103,152000,78713870,2640,2640,2640,2640,0
20231103,151900,78713870,2640,2625,2640,2625,27
20231103,151800,78642770,2640,2640,2640,2640,0
20231103,151700,78642770,2640,2640,2640,2640,0
20231103,151600,78642770,2640,2640,2640,2640,0
20231103,151500,78642770,2640,2640,2640,2640,57
20231103,151400,78492290,2640,2640,2640,2640,0
20231103,151300,78492290,2640,2640,2640,2640,0
20231103,151200,78492290,2640,2640,2640,2640,0
20231103,151100,78492290,2640,2640,2640,2640,0
20231103,151000,78492290,2640,2640,2640,2640,0
20231103,150900,78492290,2640,2640,2640,2640,0
20231103,150800,78492290,2640,2640,2640,2640,4
20231103,150700,78481730,2640,2640,2640,2640,0
20231103,150600,78481730,2640,2640,2640,2640,0
20231103,150500,78481730,2640,2640,2640,2640,0
20231103,150400,78481730,2640,2640,2640,2640,0
20231103,150300,78481730,2640,2640,2640,2640,0
20231103,150200,78481730,2640,2640,2640,2640,0
20231103,150100,78481730,2640,2640,2640,2640,0
20231103,150000,78481730,2640,2640,2640,2640,0
20231103,145900,78481730,2640,2640,2640,2640,0
20231103,145800,78481730,2640,2640,2640,2640,0
20231103,145700,78481730,2640,2640,2640,2640,0
20231103,145600,78481730,2640,2640,2640,2640,0
20231103,145500,78481730,2640,2640,2640,2640,0
20231103,145400,78481730,2640,2640,2640,2640,0
20231103,145300,78481730,2640,2640,2640,2640,0
20231103,145200,78481730,2640,2640,2640,2640,0
20231103,145100,78481730,2640,2640,2640,2640,0
20231103,145000,78481730,2640,2640,2640,2640,0
20231103,144900,78481730,2640,2640,2640,2640,0
20231103,144800,78481730,2640,2640,2640,2640,0
20231103,144700,78481730,2640,2640,2640,2640,0
20231103,144600,78481730,2640,2640,2640,2640,0
20231103,144500,78481730,2640,2640,2640,2640,0
20231103,144400,78481730,2640,2640,2640,2640,0
20231103,144300,78481730,2640,2640,2640,2640,0
20231103,144200,78481730,2640,2640,2640,2640,1
20231103,144100,78479090,2630,2640,2640,2630,251
20231103,144000,77818950,2630,2630,2630,2630,0
20231103,143900,77818950,2630,2630,2630,2630,282
20231103,143800,77077290,2640,2640,2640,2640,0
20231103,143700,77077290,2640,2640,2640,2640,0
20231103,143600,77077290,2640,2640,2640,2640,0
20231103,143500,77077290,2640,2640,2640,2640,0
20231103,143400,77077290,2640,2640,2640,2640,0
20231103,143300,77077290,2640,2640,2640,2640,1
20231103,143200,77074650,2640,2640,2640,2640,5
20231103,143100,77061450,2640,2640,2640,2640,10
20231103,143000,77035050,2640,2640,2640,2640,0
20231103,142900,77035050,2640,2640,2640,2640,0
20231103,142800,77035050,2640,2640,2640,2640,31
20231103,142700,76953210,2640,2640,2640,2640,0
20231103,142600,76953210,2640,2640,2640,2640,57
20231103,142500,76802730,2640,2640,2640,2640,0
20231103,142400,76802730,2640,2640,2640,2640,0
20231103,142300,76802730,2640,2640,2640,2640,0
20231103,142200,76802730,2640,2640,2640,2640,0
20231103,142100,76802730,2640,2640,2640,2640,0
20231103,142000,76802730,2640,2640,2640,2640,0
20231103,141900,76802730,2640,2640,2640,2640,1
20231103,141800,76800090,2640,2640,2640,2640,0
20231103,141700,76800090,2640,2640,2640,2640,0
20231103,141600,76800090,2640,2640,2640,2640,0
20231103,141500,76800090,2640,2640,2640,2640,0
20231103,141400,76800090,2640,2640,2640,2640,114
20231103,141300,76499130,2645,2645,2645,2645,0
20231103,141200,76499130,2645,2645,2645,2645,0
20231103,141100,76499130,2645,2645,2645,2645,0
20231103,141000,76499130,2645,2645,2645,2645,0
20231103,140900,76499130,2645,2645,2645,2645,0
20231103,140800,76499130,2645,2645,2645,2645,0
20231103,140700,76499130,2645,2645,2645,2645,0
20231103,140600,76499130,2645,2645,2645,2645,0
20231103,140500,76499130,2645,2645,2645,2645,0
20231103,140400,76499130,2645,2645,2645,2645,0
20231103,140300,76499130,2645,2645,2645,2645,0
20231103,140200,76499130,2645,2645,2645,2645,0
20231103,140100,76499130,2645,2645,2645,2645,0
20231103,140000,76499130,2645,2645,2645,2645,0
20231103,135900,76499130,2645,2645,2645,2645,0
20231103,135800,76499130,2645,2645,2645,2645,31
20231103,135700,76417135,2645,2645,2645,2645,0
20231103,135600,76417135,2645,2645,2645,2645,0
20231103,135500,76417135,2645,2645,2645,2645,10
20231103,135400,76390685,2645,2645,2645,2645,0
20231103,135300,76390685,2645,2645,2645,2645,0
20231103,135200,76390685,2645,2645,2645,2645,0
20231103,135100,76390685,2645,2630,2645,2630,76
20231103,135000,76190790,2650,2650,2650,2650,0
20231103,134900,76190790,2650,2650,2650,2650,0
20231103,134800,76190790,2650,2650,2650,2650,0
20231103,134700,76190790,2650,2640,2650,2640,10
20231103,134600,76164300,2640,2640,2640,2640,0
20231103,134500,76164300,2640,2640,2640,2640,0
20231103,134400,76164300,2640,2640,2640,2640,59
20231103,134300,76008540,2640,2640,2640,2640,0
20231103,134200,76008540,2640,2640,2640,2640,0
20231103,134100,76008540,2640,2640,2640,2640,0
20231103,134000,76008540,2640,2640,2640,2640,22
20231103,133900,75950460,2650,2640,2650,2620,1607
20231103,133800,71728580,2640,2645,2645,2640,746
20231103,133700,69756635,2655,2655,2655,2655,24
20231103,133600,69692915,2655,2655,2655,2655,61
20231103,133500,69530960,2655,2655,2655,2655,116
20231103,133400,69222980,2655,2655,2655,2655,0
20231103,133300,69222980,2655,2655,2655,2655,0
20231103,133200,69222980,2655,2655,2655,2655,0
20231103,133100,69222980,2655,2645,2655,2645,59
20231103,133000,69066825,2655,2650,2655,2650,103
20231103,132900,68793860,2655,2650,2655,2650,328
20231103,132800,67924610,2645,2645,2645,2645,12
20231103,132700,67892870,2635,2635,2635,2635,0
20231103,132600,67892870,2635,2635,2635,2635,200
20231103,132500,67365870,2655,2650,2655,2625,688
20231103,132400,65542645,2650,2645,2650,2640,928
20231103,132300,63084880,2645,2645,2650,2640,1674
20231103,132200,58652990,2645,2620,2645,2620,5260
20231103,132100,44760105,2635,2635,2635,2635,0
20231103,132000,44760105,2635,2635,2635,2635,0
20231103,131900,44760105,2635,2635,2635,2635,0
20231103,131800,44760105,2635,2635,2635,2635,0
20231103,131700,44760105,2635,2635,2635,2635,0
20231103,131600,44760105,2635,2635,2635,2635,0
20231103,131500,44760105,2635,2635,2635,2635,0
20231103,131400,44760105,2635,2635,2635,2635,0
20231103,131300,44760105,2635,2635,2635,2635,0
20231103,131200,44760105,2635,2635,2635,2635,10
20231103,131100,44733755,2620,2620,2620,2620,0
20231103,131000,44733755,2620,2620,2620,2620,11
20231103,130900,44704935,2625,2625,2625,2625,0
20231103,130800,44704935,2625,2625,2625,2625,0
20231103,130700,44704935,2625,2625,2625,2625,0
20231103,130600,44704935,2625,2625,2625,2625,0
20231103,130500,44704935,2625,2625,2625,2625,0
20231103,130400,44704935,2625,2625,2625,2625,0
20231103,130300,44704935,2625,2625,2625,2625,0
20231103,130200,44704935,2625,2625,2625,2625,0
20231103,130100,44704935,2625,2625,2625,2625,0
20231103,130000,44704935,2625,2625,2625,2625,0
20231103,125900,44704935,2625,2625,2625,2625,3
20231103,125800,44697060,2640,2640,2640,2640,0
20231103,125700,44697060,2640,2640,2640,2640,0
20231103,125600,44697060,2640,2640,2640,2640,0
20231103,125500,44697060,2640,2640,2640,2640,0
20231103,125400,44697060,2640,2640,2640,2640,0
20231103,125300,44697060,2640,2640,2640,2640,0
20231103,125200,44697060,2640,2635,2640,2635,240
20231103,125100,44064330,2630,2630,2630,2630,0
20231103,125000,44064330,2630,2630,2630,2630,0
20231103,124900,44064330,2630,2630,2630,2630,3
20231103,124800,44056440,2645,2645,2645,2645,0
20231103,124700,44056440,2645,2645,2645,2645,0
20231103,124600,44056440,2645,2635,2645,2635,450
20231103,124500,42869435,2635,2635,2635,2635,0
20231103,124400,42869435,2635,2635,2635,2635,0
20231103,124300,42869435,2635,2635,2635,2635,0
20231103,124200,42869435,2635,2635,2635,2635,0
20231103,124100,42869435,2635,2635,2635,2635,0
20231103,124000,42869435,2635,2635,2635,2635,0
20231103,123900,42869435,2635,2635,2635,2635,0
20231103,123800,42869435,2635,2635,2635,2635,20
20231103,123700,42816735,2635,2635,2635,2635,1
20231103,123600,42814100,2635,2635,2635,2635,141
20231103,123500,42442565,2635,2635,2635,2635,48
20231103,123400,42316085,2635,2635,2635,2635,0
20231103,123300,42316085,2635,2635,2635,2635,0
20231103,123200,42316085,2635,2635,2635,2635,0
20231103,123100,42316085,2635,2635,2635,2635,2
20231103,123000,42310815,2640,2640,2640,2640,0
20231103,122900,42310815,2640,2640,2640,2640,0
20231103,122800,42310815,2640,2640,2640,2640,0
20231103,122700,42310815,2640,2640,2640,2640,0
20231103,122600,42310815,2640,2640,2640,2640,0
20231103,122500,42310815,2640,2640,2640,2640,0
20231103,122400,42310815,2640,2640,2640,2640,0
20231103,122300,42310815,2640,2640,2640,2640,0
20231103,122200,42310815,2640,2640,2640,2640,0
20231103,122100,42310815,2640,2640,2640,2640,0
20231103,122000,42310815,2640,2640,2640,2640,0
20231103,121900,42310815,2640,2640,2640,2640,0
20231103,121800,42310815,2640,2640,2640,2640,0
20231103,121700,42310815,2640,2640,2640,2640,0
20231103,121600,42310815,2640,2640,2640,2640,0
20231103,121500,42310815,2640,2640,2640,2640,0
20231103,121400,42310815,2640,2640,2640,2640,0
20231103,121300,42310815,2640,2640,2640,2640,0
20231103,121200,42310815,2640,2640,2640,2640,0
20231103,121100,42310815,2640,2640,2640,2640,50
20231103,121000,42178815,2640,2640,2640,2640,0
20231103,120900,42178815,2640,2640,2640,2640,1
20231103,120800,42176175,2625,2625,2625,2625,0
20231103,120700,42176175,2625,2625,2625,2625,0
20231103,120600,42176175,2625,2625,2625,2625,9
20231103,120500,42152550,2645,2645,2645,2645,0
20231103,120400,42152550,2645,2640,2645,2635,228
20231103,120300,41550900,2645,2635,2645,2635,322
20231103,120200,40702005,2630,2635,2635,2630,13
20231103,120100,40667800,2640,2640,2640,2640,0
20231103,120000,40667800,2640,2640,2640,2640,0
20231103,115900,40667800,2640,2640,2640,2640,0
20231103,115800,40667800,2640,2640,2640,2640,0
20231103,115700,40667800,2640,2640,2640,2640,0
20231103,115600,40667800,2640,2640,2640,2640,0
20231103,115500,40667800,2640,2640,2640,2640,0
20231103,115400,40667800,2640,2640,2640,2640,0
20231103,115300,40667800,2640,2640,2640,2640,0
20231103,115200,40667800,2640,2640,2640,2640,0
20231103,115100,40667800,2640,2640,2640,2640,0
20231103,115000,40667800,2640,2640,2640,2640,0
20231103,114900,40667800,2640,2640,2640,2640,0
20231103,114800,40667800,2640,2640,2640,2640,0
20231103,114700,40667800,2640,2640,2640,2640,0
20231103,114600,40667800,2640,2640,2640,2640,0
20231103,114500,40667800,2640,2640,2640,2640,0
20231103,114400,40667800,2640,2640,2640,2640,0
20231103,114300,40667800,2640,2640,2640,2640,0
20231103,114200,40667800,2640,2640,2640,2640,0
20231103,114100,40667800,2640,2640,2640,2640,0
20231103,114000,40667800,2640,2640,2640,2640,0
20231103,113900,40667800,2640,2640,2640,2640,0
20231103,113800,40667800,2640,2640,2640,2640,0
20231103,113700,40667800,2640,2640,2640,2640,0
20231103,113600,40667800,2640,2640,2640,2640,0
20231103,113500,40667800,2640,2640,2640,2640,0
20231103,113400,40667800,2640,2640,2640,2640,1000
20231103,113300,38027800,2640,2640,2640,2640,0
20231103,113200,38027800,2640,2640,2640,2640,0
20231103,113100,38027800,2640,2640,2640,2640,0
20231103,113000,38027800,2640,2640,2640,2640,0
20231103,112900,38027800,2640,2640,2640,2640,0
20231103,112800,38027800,2640,2640,2640,2640,0
20231103,112700,38027800,2640,2640,2640,2640,0
20231103,112600,38027800,2640,2640,2640,2640,0
20231103,112500,38027800,2640,2635,2640,2635,500
20231103,112400,36709565,2635,2635,2635,2635,0
20231103,112300,36709565,2635,2635,2635,2635,0
20231103,112200,36709565,2635,2635,2635,2635,0
20231103,112100,36709565,2635,2635,2635,2635,262
20231103,112000,36019195,2620,2620,2620,2620,0
20231103,111900,36019195,2620,2620,2620,2620,0
20231103,111800,36019195,2620,2620,2620,2620,0
20231103,111700,36019195,2620,2620,2620,2620,56
20231103,111600,35872475,2635,2635,2635,2635,0
20231103,111500,35872475,2635,2635,2635,2635,0
20231103,111400,35872475,2635,2635,2635,2635,0
20231103,111300,35872475,2635,2640,2640,2635,261
20231103,111200,35183935,2645,2640,2645,2640,500
20231103,111100,33863905,2640,2620,2640,2620,1000
20231103,111000,31235720,2615,2615,2615,2615,0
20231103,110900,31235720,2615,2615,2615,2615,0
20231103,110800,31235720,2615,2615,2615,2615,0
20231103,110700,31235720,2615,2615,2615,2615,0
20231103,110600,31235720,2615,2615,2615,2615,0
20231103,110500,31235720,2615,2615,2615,2615,10
20231103,110400,31209570,2620,2620,2620,2620,0
20231103,110300,31209570,2620,2620,2620,2620,0
20231103,110200,31209570,2620,2620,2620,2620,0
20231103,110100,31209570,2620,2620,2620,2620,0
20231103,110000,31209570,2620,2620,2620,2620,0
20231103,105900,31209570,2620,2620,2620,2620,0
20231103,105800,31209570,2620,2620,2620,2620,0
20231103,105700,31209570,2620,2620,2620,2620,100
20231103,105600,30947570,2620,2620,2620,2620,0
20231103,105500,30947570,2620,2620,2620,2620,0
20231103,105400,30947570,2620,2620,2620,2620,151
20231103,105300,30551950,2620,2620,2620,2620,0
20231103,105200,30551950,2620,2620,2620,2620,0
20231103,105100,30551950,2620,2620,2620,2620,0
20231103,105000,30551950,2620,2620,2620,2620,0
20231103,104900,30551950,2620,2620,2620,2620,11
20231103,104800,30523130,2620,2620,2620,2620,211
20231103,104700,29970310,2615,2615,2615,2615,321
20231103,104600,29130895,2610,2615,2615,2610,326
20231103,104500,28278425,2610,2605,2610,2605,291
20231103,104400,27519490,2600,2600,2600,2600,30
20231103,104300,27441490,2600,2605,2605,2600,219
20231103,104200,26871135,2600,2600,2600,2600,225
20231103,104100,26286135,2600,2595,2600,2595,252
20231103,104000,25632190,2590,2590,2590,2590,101
20231103,103900,25370600,2585,2585,2585,2585,108
20231103,103800,25091420,2585,2585,2585,2585,0
20231103,103700,25091420,2585,2585,2585,2585,0
20231103,103600,25091420,2585,2585,2585,2585,0
20231103,103500,25091420,2585,2585,2585,2585,0
20231103,103400,25091420,2585,2585,2585,2585,0
20231103,103300,25091420,2585,2585,2585,2585,0
20231103,103200,25091420,2585,2585,2585,2585,0
20231103,103100,25091420,2585,2585,2585,2585,1
20231103,103000,25088835,2575,2575,2575,2575,0
20231103,102900,25088835,2575,2575,2575,2575,0
20231103,102800,25088835,2575,2575,2575,2575,0
20231103,102700,25088835,2575,2575,2575,2575,0
20231103,102600,25088835,2575,2575,2575,2575,85
20231103,102500,24869960,2575,2575,2575,2575,2
20231103,102400,24864810,2580,2580,2580,2580,58
20231103,102300,24715170,2580,2580,2580,2580,42
20231103,102200,24606810,2580,2580,2580,2580,0
20231103,102100,24606810,2580,2580,2580,2580,8
20231103,102000,24586170,2580,2580,2580,2580,0
20231103,101900,24586170,2580,2580,2580,2580,0
20231103,101800,24586170,2580,2580,2580,2580,30
20231103,101700,24508770,2575,2575,2575,2575,0
20231103,101600,24508770,2575,2575,2575,2575,0
20231103,101500,24508770,2575,2575,2575,2575,0
20231103,101400,24508770,2575,2575,2575,2575,0
20231103,101300,24508770,2575,2575,2575,2575,0
20231103,101200,24508770,2575,2575,2575,2575,115
20231103,101100,24212645,2575,2575,2575,2575,0
20231103,101000,24212645,2575,2575,2575,2575,0
20231103,100900,24212645,2575,2575,2575,2575,0
20231103,100800,24212645,2575,2575,2575,2575,0
20231103,100700,24212645,2575,2575,2575,2575,0
20231103,100600,24212645,2575,2575,2575,2575,0
20231103,100500,24212645,2575,2575,2575,2575,0
20231103,100400,24212645,2575,2575,2575,2575,13
20231103,100300,24179170,2570,2570,2570,2570,0
20231103,100200,24179170,2570,2570,2570,2570,1
20231103,100100,24176600,2570,2570,2570,2570,0
20231103,100000,24176600,2570,2570,2570,2570,0
20231103,095900,24176600,2570,2570,2570,2570,0
20231103,095800,24176600,2570,2570,2570,2570,162
20231103,095700,23760260,2580,2580,2580,2580,0
20231103,095600,23760260,2580,2580,2580,2580,0
20231103,095500,23760260,2580,2580,2580,2580,0
20231103,095400,23760260,2580,2580,2580,2580,0
20231103,095300,23760260,2580,2580,2580,2580,0
20231103,095200,23760260,2580,2580,2580,2580,101
20231103,095100,23499680,2595,2595,2595,2595,0
20231103,095000,23499680,2595,2595,2595,2595,0
20231103,094900,23499680,2595,2595,2595,2595,0
20231103,094800,23499680,2595,2595,2595,2595,0
20231103,094700,23499680,2595,2595,2595,2595,0
20231103,094600,23499680,2595,2595,2595,2595,0
20231103,094500,23499680,2595,2595,2595,2595,0
20231103,094400,23499680,2595,2595,2595,2595,0
20231103,094300,23499680,2595,2595,2595,2595,0
20231103,094200,23499680,2595,2575,2595,2575,1838
20231103,094100,18737210,2575,2575,2575,2575,0
20231103,094000,18737210,2575,2575,2575,2575,0
20231103,093900,18737210,2575,2575,2575,2575,16
20231103,093800,18696010,2575,2570,2575,2570,18
20231103,093700,18649730,2570,2570,2570,2570,0
20231103,093600,18649730,2570,2570,2570,2570,100
20231103,093500,18392730,2570,2570,2570,2570,4
20231103,093400,18382450,2560,2560,2560,2560,0
20231103,093300,18382450,2560,2560,2560,2560,0
20231103,093200,18382450,2560,2560,2560,2560,1
20231103,093100,18379890,2570,2570,2570,2570,0
20231103,093000,18379890,2570,2570,2570,2570,0
20231103,092900,18379890,2570,2570,2570,2570,0
20231103,092800,18379890,2570,2570,2570,2570,0
20231103,092700,18379890,2570,2570,2570,2570,1
20231103,092600,18377320,2570,2570,2570,2570,0
20231103,092500,18377320,2570,2570,2570,2570,0
20231103,092400,18377320,2570,2570,2570,2570,0
20231103,092300,18377320,2570,2570,2570,2570,0
20231103,092200,18377320,2570,2570,2570,2570,0
20231103,092100,18377320,2570,2570,2570,2570,0
20231103,092000,18377320,2570,2570,2570,2570,481
20231103,091900,17141150,2570,2570,2570,2570,296
20231103,091800,16380430,2570,2570,2570,2570,0
20231103,091700,16380430,2570,2570,2570,2570,20
20231103,091600,16329030,2570,2560,2570,2560,36
20231103,091500,16236820,2570,2570,2570,2570,210
20231103,091400,15697120,2570,2575,2575,2570,836
20231103,091300,13548555,2570,2570,2570,2570,128
20231103,091200,13219595,2570,2570,2570,2570,0
20231103,091100,13219595,2570,2570,2570,2570,0
20231103,091000,13219595,2570,2570,2570,2570,0
20231103,090900,13219595,2570,2570,2570,2570,0
20231103,090800,13219595,2570,2570,2570,2570,0
20231103,090700,13219595,2570,2570,2570,2570,1
20231103,090600,13217025,2560,2560,2560,2560,0
20231103,090500,13217025,2560,2565,2565,2560,3475
20231103,090400,4306155,2565,2565,2565,2565,0
20231103,090300,4306155,2565,2565,2565,2565,0
20231103,090200,4306155,2565,2565,2565,2565,26
20231103,090100,4239465,2565,2565,2565,2565,0
20231103,090000,4239465,2565,2560,2565,2560,1656