KissMeData/014470/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,185900,638692675,2680,2680,2680,2680,1781
20231102,185800,638692675,2680,2680,2680,2680,0
20231102,185700,638692675,2680,2680,2680,2680,0
20231102,185600,638692675,2680,2680,2680,2680,0
20231102,185500,638692675,2680,2680,2680,2680,0
20231102,185400,638692675,2680,2680,2680,2680,0
20231102,185300,638692675,2680,2680,2680,2680,0
20231102,185200,638692675,2680,2680,2680,2680,0
20231102,185100,638692675,2680,2680,2680,2680,0
20231102,185000,638692675,2680,2680,2680,2680,0
20231102,184900,638692675,2680,2680,2680,2680,0
20231102,184800,638692675,2680,2680,2680,2680,0
20231102,184700,638692675,2680,2680,2680,2680,0
20231102,184600,638692675,2680,2680,2680,2680,0
20231102,184500,638692675,2680,2680,2680,2680,0
20231102,184400,638692675,2680,2680,2680,2680,0
20231102,184300,638692675,2680,2680,2680,2680,0
20231102,184200,638692675,2680,2680,2680,2680,0
20231102,184100,638692675,2680,2680,2680,2680,0
20231102,184000,638692675,2680,2680,2680,2680,0
20231102,183900,638692675,2680,2680,2680,2680,0
20231102,183800,638692675,2680,2680,2680,2680,0
20231102,183700,638692675,2680,2680,2680,2680,0
20231102,183600,638692675,2680,2680,2680,2680,0
20231102,183500,638692675,2680,2680,2680,2680,0
20231102,183400,638692675,2680,2680,2680,2680,0
20231102,183300,638692675,2680,2680,2680,2680,0
20231102,183200,638692675,2680,2680,2680,2680,0
20231102,183100,638692675,2680,2680,2680,2680,0
20231102,183000,638692675,2680,2680,2680,2680,0
20231102,182900,638692675,2680,2680,2680,2680,1781
20231102,182800,638692675,2680,2680,2680,2680,0
20231102,182700,638692675,2680,2680,2680,2680,0
20231102,182600,638692675,2680,2680,2680,2680,0
20231102,182500,638692675,2680,2680,2680,2680,0
20231102,182400,638692675,2680,2680,2680,2680,0
20231102,182300,638692675,2680,2680,2680,2680,0
20231102,182200,638692675,2680,2680,2680,2680,0
20231102,182100,638692675,2680,2680,2680,2680,0
20231102,182000,638692675,2680,2680,2680,2680,0
20231102,181900,638692675,2680,2680,2680,2680,0
20231102,181800,638692675,2680,2680,2680,2680,0
20231102,181700,638692675,2680,2680,2680,2680,0
20231102,181600,638692675,2680,2680,2680,2680,0
20231102,181500,638692675,2680,2680,2680,2680,0
20231102,181400,638692675,2680,2680,2680,2680,0
20231102,181300,638692675,2680,2680,2680,2680,0
20231102,181200,638692675,2680,2680,2680,2680,0
20231102,181100,638692675,2680,2680,2680,2680,0
20231102,181000,638692675,2680,2680,2680,2680,0
20231102,180900,638692675,2680,2680,2680,2680,0
20231102,180800,638692675,2680,2680,2680,2680,0
20231102,180700,638692675,2680,2680,2680,2680,0
20231102,180600,638692675,2680,2680,2680,2680,0
20231102,180500,638692675,2680,2680,2680,2680,0
20231102,180400,638692675,2680,2680,2680,2680,0
20231102,180300,638692675,2680,2680,2680,2680,0
20231102,180200,638692675,2680,2680,2680,2680,0
20231102,180100,638692675,2680,2680,2680,2680,0
20231102,180000,638692675,2680,2680,2680,2680,0
20231102,175900,638692675,2680,2680,2680,2680,1781
20231102,175800,638692675,2680,2680,2680,2680,0
20231102,175700,638692675,2680,2680,2680,2680,0
20231102,175600,638692675,2680,2680,2680,2680,0
20231102,175500,638692675,2680,2680,2680,2680,0
20231102,175400,638692675,2680,2680,2680,2680,0
20231102,175300,638692675,2680,2680,2680,2680,0
20231102,175200,638692675,2680,2680,2680,2680,0
20231102,175100,638692675,2680,2680,2680,2680,0
20231102,175000,638692675,2680,2680,2680,2680,0
20231102,174900,638692675,2680,2680,2680,2680,0
20231102,174800,638692675,2680,2680,2680,2680,0
20231102,174700,638692675,2680,2680,2680,2680,0
20231102,174600,638692675,2680,2680,2680,2680,0
20231102,174500,638692675,2680,2680,2680,2680,0
20231102,174400,638692675,2680,2680,2680,2680,0
20231102,174300,638692675,2680,2680,2680,2680,0
20231102,174200,638692675,2680,2680,2680,2680,0
20231102,174100,638692675,2680,2680,2680,2680,0
20231102,174000,638692675,2680,2680,2680,2680,0
20231102,173900,638692675,2680,2680,2680,2680,0
20231102,173800,638692675,2680,2680,2680,2680,0
20231102,173700,638692675,2680,2680,2680,2680,0
20231102,173600,638692675,2680,2680,2680,2680,0
20231102,173500,638692675,2680,2680,2680,2680,0
20231102,173400,638692675,2680,2680,2680,2680,0
20231102,173300,638692675,2680,2680,2680,2680,0
20231102,173200,638692675,2680,2680,2680,2680,0
20231102,173100,638692675,2680,2680,2680,2680,0
20231102,173000,638692675,2680,2680,2680,2680,0
20231102,172900,638692675,2680,2680,2680,2680,1781
20231102,172800,638692675,2680,2680,2680,2680,0
20231102,172700,638692675,2680,2680,2680,2680,0
20231102,172600,638692675,2680,2680,2680,2680,0
20231102,172500,638692675,2680,2680,2680,2680,0
20231102,172400,638692675,2680,2680,2680,2680,0
20231102,172300,638692675,2680,2680,2680,2680,0
20231102,172200,638692675,2680,2680,2680,2680,0
20231102,172100,638692675,2680,2680,2680,2680,0
20231102,172000,638692675,2680,2680,2680,2680,0
20231102,171900,638692675,2680,2680,2680,2680,0
20231102,171800,638692675,2680,2680,2680,2680,0
20231102,171700,638692675,2680,2680,2680,2680,0
20231102,171600,638692675,2680,2680,2680,2680,0
20231102,171500,638692675,2680,2680,2680,2680,0
20231102,171400,638692675,2680,2680,2680,2680,0
20231102,171300,638692675,2680,2680,2680,2680,0
20231102,171200,638692675,2680,2680,2680,2680,0
20231102,171100,638692675,2680,2680,2680,2680,0
20231102,171000,638692675,2680,2680,2680,2680,0
20231102,170900,638692675,2680,2680,2680,2680,0
20231102,170800,638692675,2680,2680,2680,2680,0
20231102,170700,638692675,2680,2680,2680,2680,0
20231102,170600,638692675,2680,2680,2680,2680,0
20231102,170500,638692675,2680,2680,2680,2680,0
20231102,170400,638692675,2680,2680,2680,2680,0
20231102,170300,638692675,2680,2680,2680,2680,0
20231102,170200,638692675,2680,2680,2680,2680,0
20231102,170100,638692675,2680,2680,2680,2680,0
20231102,170000,638692675,2680,2680,2680,2680,0
20231102,165900,638692675,2680,2680,2680,2680,1781
20231102,165800,638692675,2680,2680,2680,2680,0
20231102,165700,638692675,2680,2680,2680,2680,0
20231102,165600,638692675,2680,2680,2680,2680,0
20231102,165500,638692675,2680,2680,2680,2680,0
20231102,165400,638692675,2680,2680,2680,2680,0
20231102,165300,638692675,2680,2680,2680,2680,0
20231102,165200,638692675,2680,2680,2680,2680,0
20231102,165100,638692675,2680,2680,2680,2680,0
20231102,165000,638692675,2680,2680,2680,2680,0
20231102,164900,638692675,2680,2680,2680,2680,0
20231102,164800,638692675,2680,2680,2680,2680,0
20231102,164700,638692675,2680,2680,2680,2680,0
20231102,164600,638692675,2680,2680,2680,2680,0
20231102,164500,638692675,2680,2680,2680,2680,0
20231102,164400,638692675,2680,2680,2680,2680,0
20231102,164300,638692675,2680,2680,2680,2680,0
20231102,164200,638692675,2680,2680,2680,2680,0
20231102,164100,638692675,2680,2680,2680,2680,0
20231102,164000,638692675,2680,2680,2680,2680,0
20231102,163900,638692675,2680,2680,2680,2680,0
20231102,163800,638692675,2680,2680,2680,2680,0
20231102,163700,638692675,2680,2680,2680,2680,0
20231102,163600,638692675,2680,2680,2680,2680,0
20231102,163500,638692675,2680,2680,2680,2680,0
20231102,163400,638692675,2680,2680,2680,2680,0
20231102,163300,638692675,2680,2680,2680,2680,0
20231102,163200,638692675,2680,2680,2680,2680,0
20231102,163100,638692675,2680,2680,2680,2680,0
20231102,163000,638692675,2680,2680,2680,2680,0
20231102,162900,638692675,2680,2680,2680,2680,1781
20231102,162800,638692675,2680,2680,2680,2680,0
20231102,162700,638692675,2680,2680,2680,2680,0
20231102,162600,638692675,2680,2680,2680,2680,0
20231102,162500,638692675,2680,2680,2680,2680,0
20231102,162400,638692675,2680,2680,2680,2680,0
20231102,162300,638692675,2680,2680,2680,2680,0
20231102,162200,638692675,2680,2680,2680,2680,0
20231102,162100,638692675,2680,2680,2680,2680,0
20231102,162000,638692675,2680,2680,2680,2680,0
20231102,161900,638692675,2680,2680,2680,2680,0
20231102,161800,638692675,2680,2680,2680,2680,0
20231102,161700,638692675,2680,2680,2680,2680,0
20231102,161600,638692675,2680,2680,2680,2680,0
20231102,161500,638692675,2680,2680,2680,2680,0
20231102,161400,638692675,2680,2680,2680,2680,0
20231102,161300,638692675,2680,2680,2680,2680,0
20231102,161200,638692675,2680,2680,2680,2680,0
20231102,161100,638692675,2680,2680,2680,2680,0
20231102,161000,638692675,2680,2680,2680,2680,0
20231102,160900,638692675,2680,2680,2680,2680,0
20231102,160800,638692675,2680,2680,2680,2680,0
20231102,160700,638692675,2680,2680,2680,2680,0
20231102,160600,638692675,2680,2680,2680,2680,0
20231102,160500,638692675,2680,2680,2680,2680,0
20231102,160400,638692675,2680,2680,2680,2680,0
20231102,160300,638692675,2680,2680,2680,2680,0
20231102,160200,638692675,2680,2680,2680,2680,0
20231102,160100,638692675,2680,2680,2680,2680,0
20231102,160000,638692675,2680,2680,2680,2680,0
20231102,155900,638692675,2680,2680,2680,2680,1781
20231102,155800,638692675,2680,2680,2680,2680,0
20231102,155700,638692675,2680,2680,2680,2680,0
20231102,155600,638692675,2680,2680,2680,2680,0
20231102,155500,638692675,2680,2680,2680,2680,0
20231102,155400,638692675,2680,2680,2680,2680,0
20231102,155300,638692675,2680,2680,2680,2680,0
20231102,155200,638692675,2680,2680,2680,2680,0
20231102,155100,638692675,2680,2680,2680,2680,0
20231102,155000,638692675,2680,2680,2680,2680,0
20231102,154900,638692675,2680,2680,2680,2680,0
20231102,154800,638692675,2680,2680,2680,2680,0
20231102,154700,638692675,2680,2680,2680,2680,0
20231102,154600,638692675,2680,2680,2680,2680,0
20231102,154500,638692675,2680,2680,2680,2680,0
20231102,154400,638692675,2680,2680,2680,2680,0
20231102,154300,638692675,2680,2680,2680,2680,0
20231102,154200,638692675,2680,2680,2680,2680,0
20231102,154100,638692675,2680,2680,2680,2680,0
20231102,154000,638692675,2680,2680,2680,2680,0
20231102,153900,638692675,2680,2680,2680,2680,0
20231102,153800,638692675,2680,2680,2680,2680,0
20231102,153700,638692675,2680,2680,2680,2680,0
20231102,153600,638692675,2680,2680,2680,2680,0
20231102,153500,638692675,2680,2680,2680,2680,0
20231102,153400,638692675,2680,2680,2680,2680,0
20231102,153300,638692675,2680,2680,2680,2680,0
20231102,153200,638692675,2680,2680,2680,2680,0
20231102,153100,638692675,2680,2680,2680,2680,0
20231102,153000,638692675,2680,2680,2680,2680,1781
20231102,152900,633919595,2680,2680,2680,2680,0
20231102,152800,633919595,2680,2680,2680,2680,0
20231102,152700,633919595,2680,2680,2680,2680,0
20231102,152600,633919595,2680,2680,2680,2680,0
20231102,152500,633919595,2680,2680,2680,2680,0
20231102,152400,633919595,2680,2680,2680,2680,0
20231102,152300,633919595,2680,2680,2680,2680,0
20231102,152200,633919595,2680,2680,2680,2680,0
20231102,152100,633919595,2680,2680,2680,2680,0
20231102,152000,633919595,2680,2680,2680,2680,0
20231102,151900,633919595,2680,2675,2680,2670,3312
20231102,151800,625060875,2680,2680,2680,2680,940
20231102,151700,622541675,2680,2675,2680,2675,551
20231102,151600,621067495,2680,2670,2680,2670,288
20231102,151500,620297400,2680,2680,2680,2680,0
20231102,151400,620297400,2680,2670,2680,2670,363
20231102,151300,619328150,2680,2680,2680,2680,100
20231102,151200,619060150,2680,2675,2680,2675,1395
20231102,151100,615328510,2680,2675,2680,2675,1002
20231102,151000,612646280,2675,2675,2680,2675,2822
20231102,150900,605097425,2680,2680,2680,2680,0
20231102,150800,605097425,2680,2680,2680,2680,2
20231102,150700,605092065,2675,2675,2680,2675,574
20231102,150600,603556610,2680,2675,2680,2675,405
20231102,150500,602473140,2675,2675,2675,2675,100
20231102,150400,602205640,2675,2675,2675,2675,0
20231102,150300,602205640,2675,2675,2675,2675,580
20231102,150200,600654140,2680,2680,2680,2680,1
20231102,150100,600651460,2675,2675,2675,2675,0
20231102,150000,600651460,2675,2680,2680,2675,2107
20231102,145900,595015145,2675,2675,2675,2675,0
20231102,145800,595015145,2675,2675,2675,2675,0
20231102,145700,595015145,2675,2675,2675,2675,3744
20231102,145600,584999945,2680,2680,2680,2680,2
20231102,145500,584994585,2680,2680,2680,2680,0
20231102,145400,584994585,2680,2680,2680,2680,100
20231102,145300,584726585,2680,2680,2680,2680,1
20231102,145200,584723905,2675,2675,2675,2675,0
20231102,145100,584723905,2675,2675,2675,2675,0
20231102,145000,584723905,2675,2675,2675,2675,1
20231102,144900,584721230,2680,2680,2680,2680,4846
20231102,144800,571733950,2685,2685,2685,2685,119
20231102,144700,571414435,2685,2685,2685,2685,1
20231102,144600,571411750,2685,2685,2685,2685,340
20231102,144500,570498850,2680,2680,2680,2680,180
20231102,144400,570016450,2680,2680,2680,2680,0
20231102,144300,570016450,2680,2680,2680,2680,0
20231102,144200,570016450,2680,2680,2680,2680,0
20231102,144100,570016450,2680,2680,2680,2680,0
20231102,144000,570016450,2680,2680,2680,2680,487
20231102,143900,568711290,2675,2675,2675,2675,147
20231102,143800,568318065,2670,2670,2670,2670,200
20231102,143700,567784065,2675,2675,2675,2675,100
20231102,143600,567516565,2675,2675,2675,2675,222
20231102,143500,566922715,2675,2675,2675,2675,1
20231102,143400,566920040,2675,2675,2675,2675,0
20231102,143300,566920040,2675,2675,2675,2675,0
20231102,143200,566920040,2675,2675,2675,2675,4532
20231102,143100,554796940,2680,2680,2680,2680,0
20231102,143000,554796940,2680,2680,2680,2680,0
20231102,142900,554796940,2680,2680,2680,2680,0
20231102,142800,554796940,2680,2680,2680,2680,1024
20231102,142700,552052620,2680,2680,2685,2680,5050
20231102,142600,538518370,2675,2675,2675,2675,3000
20231102,142500,530493370,2680,2680,2680,2680,3039
20231102,142400,522348850,2685,2685,2685,2685,0
20231102,142300,522348850,2685,2685,2685,2685,0
20231102,142200,522348850,2685,2685,2685,2680,320
20231102,142100,521490710,2680,2680,2680,2680,1250
20231102,142000,518140710,2680,2680,2680,2680,714
20231102,141900,516227190,2675,2675,2675,2675,0
20231102,141800,516227190,2675,2675,2675,2675,496
20231102,141700,514900390,2685,2685,2685,2685,0
20231102,141600,514900390,2685,2680,2685,2680,5000
20231102,141500,501476205,2680,2680,2680,2680,1371
20231102,141400,497801925,2680,2680,2680,2680,0
20231102,141300,497801925,2680,2680,2680,2680,0
20231102,141200,497801925,2680,2675,2680,2675,30
20231102,141100,497721625,2675,2670,2675,2670,151
20231102,141000,497318450,2675,2675,2675,2675,0
20231102,140900,497318450,2675,2675,2675,2675,119
20231102,140800,497000125,2675,2675,2675,2675,131
20231102,140700,496649700,2680,2680,2680,2680,450
20231102,140600,495443700,2680,2680,2680,2680,0
20231102,140500,495443700,2680,2680,2680,2680,101
20231102,140400,495173020,2675,2675,2675,2675,10
20231102,140300,495146270,2675,2675,2675,2675,10
20231102,140200,495119520,2675,2675,2675,2675,0
20231102,140100,495119520,2675,2675,2675,2675,501
20231102,140000,493779345,2685,2685,2685,2685,0
20231102,135900,493779345,2685,2675,2685,2675,128
20231102,135800,493436935,2685,2685,2685,2685,1
20231102,135700,493434250,2675,2675,2675,2675,0
20231102,135600,493434250,2675,2675,2675,2675,0
20231102,135500,493434250,2675,2680,2690,2675,900
20231102,135400,491024110,2675,2670,2675,2670,481
20231102,135300,489739835,2670,2675,2675,2670,1996
20231102,135200,484407365,2680,2680,2680,2680,0
20231102,135100,484407365,2680,2680,2680,2680,3
20231102,135000,484399325,2680,2680,2680,2680,4
20231102,134900,484388605,2680,2680,2680,2680,153
20231102,134800,483978565,2680,2680,2680,2680,0
20231102,134700,483978565,2680,2680,2680,2680,250
20231102,134600,483308565,2680,2680,2680,2680,0
20231102,134500,483308565,2680,2680,2680,2680,0
20231102,134400,483308565,2680,2680,2680,2680,0
20231102,134300,483308565,2680,2680,2680,2680,1
20231102,134200,483305885,2680,2680,2680,2680,2
20231102,134100,483300525,2680,2680,2680,2675,536
20231102,134000,481866545,2680,2680,2680,2680,49
20231102,133900,481735225,2680,2675,2680,2675,17
20231102,133800,481689725,2680,2680,2680,2680,611
20231102,133700,480052245,2690,2690,2690,2690,0
20231102,133600,480052245,2690,2690,2690,2690,0
20231102,133500,480052245,2690,2685,2690,2680,457
20231102,133400,478827205,2685,2685,2685,2685,0
20231102,133300,478827205,2685,2685,2685,2685,2102
20231102,133200,473183335,2685,2685,2685,2685,888
20231102,133100,470799055,2695,2695,2695,2690,1102
20231102,133000,467834170,2695,2695,2695,2695,0
20231102,132900,467834170,2695,2695,2695,2695,200
20231102,132800,467295170,2690,2690,2690,2690,2
20231102,132700,467289790,2700,2700,2700,2700,0
20231102,132600,467289790,2700,2700,2700,2700,0
20231102,132500,467289790,2700,2700,2700,2700,72
20231102,132400,467095390,2700,2700,2700,2700,0
20231102,132300,467095390,2700,2700,2700,2700,100
20231102,132200,466825390,2700,2700,2700,2700,0
20231102,132100,466825390,2700,2700,2700,2700,0
20231102,132000,466825390,2700,2695,2700,2695,53
20231102,131900,466682550,2700,2700,2700,2700,1000
20231102,131800,463982550,2700,2700,2700,2700,2060
20231102,131700,458420550,2700,2695,2700,2695,579
20231102,131600,456860140,2695,2695,2695,2695,0
20231102,131500,456860140,2695,2695,2695,2695,0
20231102,131400,456860140,2695,2690,2695,2690,1803
20231102,131300,452008465,2690,2690,2690,2690,0
20231102,131200,452008465,2690,2690,2690,2690,0
20231102,131100,452008465,2690,2685,2690,2685,1052
20231102,131000,449183840,2695,2695,2695,2695,0
20231102,130900,449183840,2695,2690,2695,2690,1001
20231102,130800,446491145,2690,2690,2690,2690,1097
20231102,130700,443540215,2690,2695,2695,2690,700
20231102,130600,441656215,2695,2695,2695,2695,0
20231102,130500,441656215,2695,2695,2695,2695,0
20231102,130400,441656215,2695,2690,2695,2690,6
20231102,130300,441640070,2695,2695,2695,2695,1000
20231102,130200,438945070,2695,2695,2695,2695,61
20231102,130100,438780675,2695,2695,2695,2695,80
20231102,130000,438565075,2695,2695,2695,2695,0
20231102,125900,438565075,2695,2695,2695,2695,0
20231102,125800,438565075,2695,2695,2695,2695,0
20231102,125700,438565075,2695,2690,2695,2690,579
20231102,125600,437007535,2700,2690,2700,2690,227
20231102,125500,436396630,2700,2695,2700,2695,51
20231102,125400,436259180,2690,2690,2690,2690,100
20231102,125300,435990180,2700,2695,2700,2690,1156
20231102,125200,432875140,2695,2695,2695,2695,1
20231102,125100,432872445,2690,2690,2690,2690,0
20231102,125000,432872445,2690,2690,2690,2690,349
20231102,124900,431933635,2690,2690,2690,2690,23
20231102,124800,431871765,2690,2690,2690,2685,76
20231102,124700,431667420,2690,2685,2690,2685,128
20231102,124600,431323535,2685,2690,2690,2685,212
20231102,124500,430753285,2690,2685,2690,2685,76
20231102,124400,430549220,2685,2685,2685,2685,0
20231102,124300,430549220,2685,2685,2685,2685,0
20231102,124200,430549220,2685,2685,2685,2685,0
20231102,124100,430549220,2685,2685,2685,2685,274
20231102,124000,429813530,2685,2690,2690,2685,435
20231102,123900,428645055,2690,2690,2690,2690,0
20231102,123800,428645055,2690,2690,2690,2690,1
20231102,123700,428642365,2690,2690,2690,2690,10
20231102,123600,428615465,2690,2690,2690,2690,0
20231102,123500,428615465,2690,2690,2690,2690,0
20231102,123400,428615465,2690,2690,2690,2690,0
20231102,123300,428615465,2690,2690,2690,2690,0
20231102,123200,428615465,2690,2690,2690,2690,0
20231102,123100,428615465,2690,2690,2690,2690,0
20231102,123000,428615465,2690,2690,2690,2690,0
20231102,122900,428615465,2690,2690,2690,2690,0
20231102,122800,428615465,2690,2690,2690,2690,10
20231102,122700,428588565,2690,2685,2690,2685,469
20231102,122600,427329265,2690,2690,2690,2690,8
20231102,122500,427307745,2690,2690,2690,2690,127
20231102,122400,426966115,2685,2685,2685,2685,0
20231102,122300,426966115,2685,2685,2685,2685,0
20231102,122200,426966115,2685,2685,2685,2685,4
20231102,122100,426955375,2685,2685,2685,2685,481
20231102,122000,425663890,2680,2680,2680,2680,0
20231102,121900,425663890,2680,2680,2685,2680,3719
20231102,121800,415696460,2675,2675,2675,2675,0
20231102,121700,415696460,2675,2675,2675,2675,202
20231102,121600,415156110,2680,2680,2680,2680,0
20231102,121500,415156110,2680,2675,2680,2675,521
20231102,121400,413762330,2675,2675,2675,2675,800
20231102,121300,411622330,2680,2680,2680,2680,107
20231102,121200,411335570,2680,2680,2680,2680,0
20231102,121100,411335570,2680,2680,2680,2680,0
20231102,121000,411335570,2680,2680,2680,2680,28
20231102,120900,411260530,2680,2680,2680,2680,100
20231102,120800,410992530,2680,2680,2680,2680,50
20231102,120700,410858530,2680,2680,2680,2680,0
20231102,120600,410858530,2680,2680,2680,2680,5
20231102,120500,410845130,2675,2675,2675,2675,1
20231102,120400,410842455,2675,2675,2675,2675,102
20231102,120300,410569605,2680,2680,2680,2680,0
20231102,120200,410569605,2680,2680,2680,2680,0
20231102,120100,410569605,2680,2680,2680,2680,200
20231102,120000,410033605,2680,2680,2680,2680,10
20231102,115900,410006805,2680,2680,2680,2680,0
20231102,115800,410006805,2680,2680,2680,2680,0
20231102,115700,410006805,2680,2680,2680,2680,1
20231102,115600,410004125,2680,2675,2680,2675,212
20231102,115500,409436525,2680,2680,2680,2680,1
20231102,115400,409433845,2680,2680,2680,2680,0
20231102,115300,409433845,2680,2680,2680,2680,0
20231102,115200,409433845,2680,2680,2680,2680,0
20231102,115100,409433845,2680,2680,2680,2680,1000
20231102,115000,406753845,2680,2680,2680,2680,0
20231102,114900,406753845,2680,2675,2680,2675,2056
20231102,114800,401246045,2675,2675,2675,2675,3365
20231102,114700,392244670,2680,2680,2680,2680,20
20231102,114600,392191070,2680,2680,2680,2680,0
20231102,114500,392191070,2680,2680,2680,2680,0
20231102,114400,392191070,2680,2680,2680,2680,0
20231102,114300,392191070,2680,2675,2680,2675,390
20231102,114200,391147815,2675,2690,2690,2675,4717
20231102,114100,378506075,2690,2690,2690,2690,0
20231102,114000,378506075,2690,2690,2690,2690,0
20231102,113900,378506075,2690,2690,2690,2690,0
20231102,113800,378506075,2690,2690,2690,2690,150
20231102,113700,378102575,2690,2690,2690,2690,1
20231102,113600,378099885,2680,2680,2680,2680,175
20231102,113500,377630885,2690,2690,2690,2690,229
20231102,113400,377014875,2690,2690,2690,2690,0
20231102,113300,377014875,2690,2690,2690,2690,74
20231102,113200,376815815,2690,2690,2690,2690,0
20231102,113100,376815815,2690,2690,2690,2690,0
20231102,113000,376815815,2690,2690,2690,2690,0
20231102,112900,376815815,2690,2690,2690,2690,0
20231102,112800,376815815,2690,2690,2690,2690,0
20231102,112700,376815815,2690,2690,2690,2690,0
20231102,112600,376815815,2690,2690,2690,2690,0
20231102,112500,376815815,2690,2685,2690,2685,2312
20231102,112400,370606520,2690,2695,2695,2690,2320
20231102,112300,364354605,2695,2695,2695,2695,0
20231102,112200,364354605,2695,2695,2695,2695,445
20231102,112100,363155330,2695,2695,2695,2695,0
20231102,112000,363155330,2695,2695,2700,2695,1735
20231102,111900,358479255,2695,2695,2695,2690,700
20231102,111800,356593245,2700,2700,2700,2700,0
20231102,111700,356593245,2700,2700,2700,2700,0
20231102,111600,356593245,2700,2695,2700,2695,51
20231102,111500,356455795,2700,2700,2700,2700,116
20231102,111400,356142595,2695,2690,2700,2690,7666
20231102,111300,335512040,2685,2685,2685,2685,191
20231102,111200,334999205,2685,2690,2690,2685,39
20231102,111100,334894440,2685,2685,2685,2685,1
20231102,111000,334891755,2685,2685,2685,2685,10
20231102,110900,334864905,2680,2680,2680,2680,2
20231102,110800,334859545,2685,2685,2685,2685,0
20231102,110700,334859545,2685,2685,2685,2685,0
20231102,110600,334859545,2685,2685,2685,2685,0
20231102,110500,334859545,2685,2685,2685,2685,0
20231102,110400,334859545,2685,2685,2685,2685,1030
20231102,110300,332093995,2685,2685,2685,2685,0
20231102,110200,332093995,2685,2685,2685,2685,0
20231102,110100,332093995,2685,2685,2685,2685,50
20231102,110000,331959745,2685,2685,2685,2685,70
20231102,105900,331771795,2690,2690,2690,2690,240
20231102,105800,331126195,2690,2690,2690,2690,100
20231102,105700,330857195,2690,2685,2690,2685,1169
20231102,105600,327718330,2685,2685,2685,2685,26
20231102,105500,327648520,2680,2680,2680,2680,2
20231102,105400,327643160,2685,2685,2685,2685,0
20231102,105300,327643160,2685,2685,2685,2685,0
20231102,105200,327643160,2685,2685,2685,2685,50
20231102,105100,327508910,2685,2685,2685,2685,5
20231102,105000,327495485,2685,2685,2690,2685,53
20231102,104900,327353170,2680,2685,2690,2680,2647
20231102,104800,320259175,2690,2690,2690,2690,0
20231102,104700,320259175,2690,2690,2690,2690,100
20231102,104600,319990175,2690,2685,2690,2685,1063
20231102,104500,317135995,2685,2685,2685,2685,50
20231102,104400,317001745,2685,2685,2685,2685,0
20231102,104300,317001745,2685,2685,2685,2685,50
20231102,104200,316867495,2685,2685,2685,2685,1
20231102,104100,316864810,2680,2680,2680,2680,50
20231102,104000,316730810,2685,2685,2685,2685,0
20231102,103900,316730810,2685,2685,2685,2685,10
20231102,103800,316703960,2685,2685,2685,2685,17
20231102,103700,316658315,2680,2685,2685,2680,370
20231102,103600,315666665,2680,2680,2680,2680,5202
20231102,103500,301725305,2680,2680,2680,2680,103
20231102,103400,301449265,2680,2680,2680,2675,735
20231102,103300,299479840,2680,2675,2680,2675,251
20231102,103200,298807410,2675,2675,2675,2675,599
20231102,103100,297205085,2675,2675,2675,2675,0
20231102,103000,297205085,2675,2675,2675,2675,10
20231102,102900,297178335,2675,2675,2675,2675,0
20231102,102800,297178335,2675,2670,2675,2670,51
20231102,102700,297042160,2670,2670,2670,2670,74
20231102,102600,296844580,2670,2670,2670,2670,19
20231102,102500,296793850,2670,2670,2675,2670,194
20231102,102400,296275835,2665,2670,2670,2665,5076
20231102,102300,282741880,2670,2670,2670,2670,109
20231102,102200,282450850,2675,2675,2675,2675,230
20231102,102100,281835600,2675,2670,2675,2670,75
20231102,102000,281635345,2675,2675,2675,2675,22
20231102,101900,281576495,2675,2675,2675,2675,0
20231102,101800,281576495,2675,2675,2675,2675,0
20231102,101700,281576495,2675,2670,2675,2670,3546
20231102,101600,272108670,2670,2670,2670,2670,2117
20231102,101500,266456280,2665,2665,2665,2665,113
20231102,101400,266155135,2665,2665,2665,2665,1
20231102,101300,266152470,2665,2665,2665,2665,42
20231102,101200,266040540,2665,2665,2665,2665,123
20231102,101100,265712745,2670,2660,2670,2660,11087
20231102,101000,236212225,2655,2655,2655,2655,124
20231102,100900,235883005,2660,2660,2660,2660,0
20231102,100800,235883005,2660,2660,2660,2660,11
20231102,100700,235853745,2650,2650,2650,2650,0
20231102,100600,235853745,2650,2655,2655,2650,2131
20231102,100500,230197665,2650,2650,2650,2650,501
20231102,100400,228870015,2650,2650,2650,2650,0
20231102,100300,228870015,2650,2650,2650,2650,0
20231102,100200,228870015,2650,2650,2650,2650,0
20231102,100100,228870015,2650,2650,2650,2650,281
20231102,100000,228125365,2645,2650,2650,2645,527
20231102,095900,226730285,2650,2650,2650,2650,1
20231102,095800,226727635,2650,2650,2650,2650,0
20231102,095700,226727635,2650,2650,2650,2650,15
20231102,095600,226687885,2650,2650,2650,2650,0
20231102,095500,226687885,2650,2650,2650,2650,9
20231102,095400,226664035,2650,2650,2650,2650,1
20231102,095300,226661385,2650,2650,2650,2650,1001
20231102,095200,224008735,2650,2650,2650,2650,11
20231102,095100,223979585,2650,2650,2650,2650,101
20231102,095000,223711935,2655,2655,2655,2630,26455
20231102,094900,153949895,2660,2660,2660,2660,0
20231102,094800,153949895,2660,2660,2660,2660,0
20231102,094700,153949895,2660,2660,2660,2660,17
20231102,094600,153904675,2655,2655,2655,2655,1064
20231102,094500,151079755,2655,2655,2655,2655,1247
20231102,094400,147768970,2655,2655,2655,2655,513
20231102,094300,146406955,2655,2665,2665,2655,1716
20231102,094200,141849975,2665,2660,2665,2660,1124
20231102,094100,138860130,2660,2660,2660,2660,10
20231102,094000,138833530,2660,2660,2660,2660,0
20231102,093900,138833530,2660,2660,2660,2660,337
20231102,093800,137937110,2660,2660,2660,2660,379
20231102,093700,136928970,2665,2665,2665,2665,6
20231102,093600,136912980,2665,2665,2665,2660,47
20231102,093500,136787775,2665,2665,2665,2665,29
20231102,093400,136710490,2665,2655,2665,2655,3080
20231102,093300,128528080,2655,2655,2655,2650,1524
20231102,093200,124489370,2650,2650,2650,2645,2746
20231102,093100,117214175,2655,2655,2655,2655,306
20231102,093000,116401745,2655,2650,2655,2650,10
20231102,092900,116375230,2655,2650,2655,2650,285
20231102,092800,115618585,2660,2655,2660,2655,583
20231102,092700,114070165,2655,2655,2655,2655,0
20231102,092600,114070165,2655,2650,2655,2650,440
20231102,092500,112902465,2660,2660,2660,2660,0
20231102,092400,112902465,2660,2665,2665,2655,2481
20231102,092300,106304400,2665,2665,2665,2660,128
20231102,092200,105963380,2665,2655,2665,2655,349
20231102,092100,105033325,2665,2655,2665,2655,5922
20231102,092000,89309690,2650,2650,2650,2650,418
20231102,091900,88201990,2650,2655,2655,2650,1785
20231102,091800,83471725,2655,2655,2655,2650,715
20231102,091700,81575210,2655,2655,2655,2655,1498
20231102,091600,77598020,2660,2665,2665,2660,43
20231102,091500,77483435,2665,2665,2665,2665,32
20231102,091400,77398155,2665,2660,2665,2660,203
20231102,091300,76857920,2655,2655,2655,2655,500
20231102,091200,75530420,2655,2655,2655,2655,886
20231102,091100,73178090,2665,2665,2665,2665,35
20231102,091000,73084815,2665,2665,2665,2665,37
20231102,090900,72986210,2670,2655,2670,2655,1970
20231102,090800,67745545,2650,2655,2655,2645,1364
20231102,090700,64130545,2655,2650,2655,2650,2550
20231102,090600,57372545,2645,2645,2645,2645,69
20231102,090500,57190040,2645,2645,2650,2640,2518
20231102,090400,50534925,2640,2645,2645,2630,2676
20231102,090300,43470120,2645,2665,2670,2645,6751
20231102,090200,25543735,2660,2670,2675,2660,1014
20231102,090100,22841720,2665,2670,2670,2665,4231
20231102,090000,11556700,2665,2670,2690,2665,4324