KissMeData/014710/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,185900,126606000,3620,3620,3620,3620,590
20231102,185800,126606000,3620,3620,3620,3620,0
20231102,185700,126606000,3620,3620,3620,3620,0
20231102,185600,126606000,3620,3620,3620,3620,0
20231102,185500,126606000,3620,3620,3620,3620,0
20231102,185400,126606000,3620,3620,3620,3620,0
20231102,185300,126606000,3620,3620,3620,3620,0
20231102,185200,126606000,3620,3620,3620,3620,0
20231102,185100,126606000,3620,3620,3620,3620,0
20231102,185000,126606000,3620,3620,3620,3620,0
20231102,184900,126606000,3620,3620,3620,3620,0
20231102,184800,126606000,3620,3620,3620,3620,0
20231102,184700,126606000,3620,3620,3620,3620,0
20231102,184600,126606000,3620,3620,3620,3620,0
20231102,184500,126606000,3620,3620,3620,3620,0
20231102,184400,126606000,3620,3620,3620,3620,0
20231102,184300,126606000,3620,3620,3620,3620,0
20231102,184200,126606000,3620,3620,3620,3620,0
20231102,184100,126606000,3620,3620,3620,3620,0
20231102,184000,126606000,3620,3620,3620,3620,0
20231102,183900,126606000,3620,3620,3620,3620,0
20231102,183800,126606000,3620,3620,3620,3620,0
20231102,183700,126606000,3620,3620,3620,3620,0
20231102,183600,126606000,3620,3620,3620,3620,0
20231102,183500,126606000,3620,3620,3620,3620,0
20231102,183400,126606000,3620,3620,3620,3620,0
20231102,183300,126606000,3620,3620,3620,3620,0
20231102,183200,126606000,3620,3620,3620,3620,0
20231102,183100,126606000,3620,3620,3620,3620,0
20231102,183000,126606000,3620,3620,3620,3620,0
20231102,182900,126606000,3620,3620,3620,3620,590
20231102,182800,126606000,3620,3620,3620,3620,0
20231102,182700,126606000,3620,3620,3620,3620,0
20231102,182600,126606000,3620,3620,3620,3620,0
20231102,182500,126606000,3620,3620,3620,3620,0
20231102,182400,126606000,3620,3620,3620,3620,0
20231102,182300,126606000,3620,3620,3620,3620,0
20231102,182200,126606000,3620,3620,3620,3620,0
20231102,182100,126606000,3620,3620,3620,3620,0
20231102,182000,126606000,3620,3620,3620,3620,0
20231102,181900,126606000,3620,3620,3620,3620,0
20231102,181800,126606000,3620,3620,3620,3620,0
20231102,181700,126606000,3620,3620,3620,3620,0
20231102,181600,126606000,3620,3620,3620,3620,0
20231102,181500,126606000,3620,3620,3620,3620,0
20231102,181400,126606000,3620,3620,3620,3620,0
20231102,181300,126606000,3620,3620,3620,3620,0
20231102,181200,126606000,3620,3620,3620,3620,0
20231102,181100,126606000,3620,3620,3620,3620,0
20231102,181000,126606000,3620,3620,3620,3620,0
20231102,180900,126606000,3620,3620,3620,3620,0
20231102,180800,126606000,3620,3620,3620,3620,0
20231102,180700,126606000,3620,3620,3620,3620,0
20231102,180600,126606000,3620,3620,3620,3620,0
20231102,180500,126606000,3620,3620,3620,3620,0
20231102,180400,126606000,3620,3620,3620,3620,0
20231102,180300,126606000,3620,3620,3620,3620,0
20231102,180200,126606000,3620,3620,3620,3620,0
20231102,180100,126606000,3620,3620,3620,3620,0
20231102,180000,126606000,3620,3620,3620,3620,0
20231102,175900,126606000,3620,3620,3620,3620,590
20231102,175800,126606000,3620,3620,3620,3620,0
20231102,175700,126606000,3620,3620,3620,3620,0
20231102,175600,126606000,3620,3620,3620,3620,0
20231102,175500,126606000,3620,3620,3620,3620,0
20231102,175400,126606000,3620,3620,3620,3620,0
20231102,175300,126606000,3620,3620,3620,3620,0
20231102,175200,126606000,3620,3620,3620,3620,0
20231102,175100,126606000,3620,3620,3620,3620,0
20231102,175000,126606000,3620,3620,3620,3620,0
20231102,174900,126606000,3620,3620,3620,3620,0
20231102,174800,126606000,3620,3620,3620,3620,0
20231102,174700,126606000,3620,3620,3620,3620,0
20231102,174600,126606000,3620,3620,3620,3620,0
20231102,174500,126606000,3620,3620,3620,3620,0
20231102,174400,126606000,3620,3620,3620,3620,0
20231102,174300,126606000,3620,3620,3620,3620,0
20231102,174200,126606000,3620,3620,3620,3620,0
20231102,174100,126606000,3620,3620,3620,3620,0
20231102,174000,126606000,3620,3620,3620,3620,0
20231102,173900,126606000,3620,3620,3620,3620,0
20231102,173800,126606000,3620,3620,3620,3620,0
20231102,173700,126606000,3620,3620,3620,3620,0
20231102,173600,126606000,3620,3620,3620,3620,0
20231102,173500,126606000,3620,3620,3620,3620,0
20231102,173400,126606000,3620,3620,3620,3620,0
20231102,173300,126606000,3620,3620,3620,3620,0
20231102,173200,126606000,3620,3620,3620,3620,0
20231102,173100,126606000,3620,3620,3620,3620,0
20231102,173000,126606000,3620,3620,3620,3620,0
20231102,172900,126606000,3620,3620,3620,3620,590
20231102,172800,126606000,3620,3620,3620,3620,0
20231102,172700,126606000,3620,3620,3620,3620,0
20231102,172600,126606000,3620,3620,3620,3620,0
20231102,172500,126606000,3620,3620,3620,3620,0
20231102,172400,126606000,3620,3620,3620,3620,0
20231102,172300,126606000,3620,3620,3620,3620,0
20231102,172200,126606000,3620,3620,3620,3620,0
20231102,172100,126606000,3620,3620,3620,3620,0
20231102,172000,126606000,3620,3620,3620,3620,0
20231102,171900,126606000,3620,3620,3620,3620,0
20231102,171800,126606000,3620,3620,3620,3620,0
20231102,171700,126606000,3620,3620,3620,3620,0
20231102,171600,126606000,3620,3620,3620,3620,0
20231102,171500,126606000,3620,3620,3620,3620,0
20231102,171400,126606000,3620,3620,3620,3620,0
20231102,171300,126606000,3620,3620,3620,3620,0
20231102,171200,126606000,3620,3620,3620,3620,0
20231102,171100,126606000,3620,3620,3620,3620,0
20231102,171000,126606000,3620,3620,3620,3620,0
20231102,170900,126606000,3620,3620,3620,3620,0
20231102,170800,126606000,3620,3620,3620,3620,0
20231102,170700,126606000,3620,3620,3620,3620,0
20231102,170600,126606000,3620,3620,3620,3620,0
20231102,170500,126606000,3620,3620,3620,3620,0
20231102,170400,126606000,3620,3620,3620,3620,0
20231102,170300,126606000,3620,3620,3620,3620,0
20231102,170200,126606000,3620,3620,3620,3620,0
20231102,170100,126606000,3620,3620,3620,3620,0
20231102,170000,126606000,3620,3620,3620,3620,0
20231102,165900,126606000,3620,3620,3620,3620,590
20231102,165800,126606000,3620,3620,3620,3620,0
20231102,165700,126606000,3620,3620,3620,3620,0
20231102,165600,126606000,3620,3620,3620,3620,0
20231102,165500,126606000,3620,3620,3620,3620,0
20231102,165400,126606000,3620,3620,3620,3620,0
20231102,165300,126606000,3620,3620,3620,3620,0
20231102,165200,126606000,3620,3620,3620,3620,0
20231102,165100,126606000,3620,3620,3620,3620,0
20231102,165000,126606000,3620,3620,3620,3620,0
20231102,164900,126606000,3620,3620,3620,3620,0
20231102,164800,126606000,3620,3620,3620,3620,0
20231102,164700,126606000,3620,3620,3620,3620,0
20231102,164600,126606000,3620,3620,3620,3620,0
20231102,164500,126606000,3620,3620,3620,3620,0
20231102,164400,126606000,3620,3620,3620,3620,0
20231102,164300,126606000,3620,3620,3620,3620,0
20231102,164200,126606000,3620,3620,3620,3620,0
20231102,164100,126606000,3620,3620,3620,3620,0
20231102,164000,126606000,3620,3620,3620,3620,0
20231102,163900,126606000,3620,3620,3620,3620,0
20231102,163800,126606000,3620,3620,3620,3620,0
20231102,163700,126606000,3620,3620,3620,3620,0
20231102,163600,126606000,3620,3620,3620,3620,0
20231102,163500,126606000,3620,3620,3620,3620,0
20231102,163400,126606000,3620,3620,3620,3620,0
20231102,163300,126606000,3620,3620,3620,3620,0
20231102,163200,126606000,3620,3620,3620,3620,0
20231102,163100,126606000,3620,3620,3620,3620,0
20231102,163000,126606000,3620,3620,3620,3620,0
20231102,162900,126606000,3620,3620,3620,3620,590
20231102,162800,126606000,3620,3620,3620,3620,0
20231102,162700,126606000,3620,3620,3620,3620,0
20231102,162600,126606000,3620,3620,3620,3620,0
20231102,162500,126606000,3620,3620,3620,3620,0
20231102,162400,126606000,3620,3620,3620,3620,0
20231102,162300,126606000,3620,3620,3620,3620,0
20231102,162200,126606000,3620,3620,3620,3620,0
20231102,162100,126606000,3620,3620,3620,3620,0
20231102,162000,126606000,3620,3620,3620,3620,0
20231102,161900,126606000,3620,3620,3620,3620,0
20231102,161800,126606000,3620,3620,3620,3620,0
20231102,161700,126606000,3620,3620,3620,3620,0
20231102,161600,126606000,3620,3620,3620,3620,0
20231102,161500,126606000,3620,3620,3620,3620,0
20231102,161400,126606000,3620,3620,3620,3620,0
20231102,161300,126606000,3620,3620,3620,3620,0
20231102,161200,126606000,3620,3620,3620,3620,0
20231102,161100,126606000,3620,3620,3620,3620,0
20231102,161000,126606000,3620,3620,3620,3620,0
20231102,160900,126606000,3620,3620,3620,3620,0
20231102,160800,126606000,3620,3620,3620,3620,0
20231102,160700,126606000,3620,3620,3620,3620,0
20231102,160600,126606000,3620,3620,3620,3620,0
20231102,160500,126606000,3620,3620,3620,3620,0
20231102,160400,126606000,3620,3620,3620,3620,0
20231102,160300,126606000,3620,3620,3620,3620,0
20231102,160200,126606000,3620,3620,3620,3620,0
20231102,160100,126606000,3620,3620,3620,3620,0
20231102,160000,126606000,3620,3620,3620,3620,0
20231102,155900,126606000,3620,3620,3620,3620,590
20231102,155800,126606000,3620,3620,3620,3620,0
20231102,155700,126606000,3620,3620,3620,3620,0
20231102,155600,126606000,3620,3620,3620,3620,0
20231102,155500,126606000,3620,3620,3620,3620,0
20231102,155400,126606000,3620,3620,3620,3620,0
20231102,155300,126606000,3620,3620,3620,3620,0
20231102,155200,126606000,3620,3620,3620,3620,0
20231102,155100,126606000,3620,3620,3620,3620,0
20231102,155000,126606000,3620,3620,3620,3620,0
20231102,154900,126606000,3620,3620,3620,3620,0
20231102,154800,126606000,3620,3620,3620,3620,0
20231102,154700,126606000,3620,3620,3620,3620,0
20231102,154600,126606000,3620,3620,3620,3620,0
20231102,154500,126606000,3620,3620,3620,3620,0
20231102,154400,126606000,3620,3620,3620,3620,0
20231102,154300,126606000,3620,3620,3620,3620,0
20231102,154200,126606000,3620,3620,3620,3620,0
20231102,154100,126606000,3620,3620,3620,3620,0
20231102,154000,126606000,3620,3620,3620,3620,0
20231102,153900,126606000,3620,3620,3620,3620,0
20231102,153800,126606000,3620,3620,3620,3620,0
20231102,153700,126606000,3620,3620,3620,3620,0
20231102,153600,126606000,3620,3620,3620,3620,0
20231102,153500,126606000,3620,3620,3620,3620,0
20231102,153400,126606000,3620,3620,3620,3620,0
20231102,153300,126606000,3620,3620,3620,3620,0
20231102,153200,126606000,3620,3620,3620,3620,0
20231102,153100,126606000,3620,3620,3620,3620,0
20231102,153000,126606000,3620,3620,3620,3620,590
20231102,152900,124470200,3615,3615,3615,3615,0
20231102,152800,124470200,3615,3615,3615,3615,0
20231102,152700,124470200,3615,3615,3615,3615,0
20231102,152600,124470200,3615,3615,3615,3615,0
20231102,152500,124470200,3615,3615,3615,3615,0
20231102,152400,124470200,3615,3615,3615,3615,0
20231102,152300,124470200,3615,3615,3615,3615,0
20231102,152200,124470200,3615,3615,3615,3615,0
20231102,152100,124470200,3615,3615,3615,3615,0
20231102,152000,124470200,3615,3615,3615,3615,0
20231102,151900,124470200,3615,3615,3615,3615,144
20231102,151800,123949640,3615,3600,3615,3600,52
20231102,151700,123762335,3580,3585,3600,3580,454
20231102,151600,122135695,3600,3600,3600,3600,0
20231102,151500,122135695,3600,3585,3600,3585,4
20231102,151400,122121340,3600,3600,3600,3600,0
20231102,151300,122121340,3600,3600,3600,3600,1
20231102,151200,122117740,3595,3595,3595,3595,114
20231102,151100,121707910,3605,3605,3605,3605,0
20231102,151000,121707910,3605,3590,3605,3590,720
20231102,150900,119123095,3605,3605,3605,3605,1
20231102,150800,119119490,3605,3605,3605,3605,0
20231102,150700,119119490,3605,3605,3605,3605,0
20231102,150600,119119490,3605,3605,3605,3605,0
20231102,150500,119119490,3605,3605,3605,3605,0
20231102,150400,119119490,3605,3605,3605,3605,0
20231102,150300,119119490,3605,3605,3605,3605,0
20231102,150200,119119490,3605,3605,3605,3605,0
20231102,150100,119119490,3605,3605,3605,3605,0
20231102,150000,119119490,3605,3605,3605,3605,0
20231102,145900,119119490,3605,3605,3605,3605,0
20231102,145800,119119490,3605,3605,3605,3605,0
20231102,145700,119119490,3605,3605,3605,3605,0
20231102,145600,119119490,3605,3605,3605,3605,0
20231102,145500,119119490,3605,3605,3605,3605,0
20231102,145400,119119490,3605,3605,3605,3605,0
20231102,145300,119119490,3605,3605,3605,3605,0
20231102,145200,119119490,3605,3605,3605,3605,0
20231102,145100,119119490,3605,3605,3605,3605,0
20231102,145000,119119490,3605,3605,3605,3605,0
20231102,144900,119119490,3605,3605,3605,3605,0
20231102,144800,119119490,3605,3605,3605,3605,0
20231102,144700,119119490,3605,3605,3605,3605,0
20231102,144600,119119490,3605,3605,3605,3605,0
20231102,144500,119119490,3605,3605,3605,3605,0
20231102,144400,119119490,3605,3605,3605,3605,0
20231102,144300,119119490,3605,3605,3605,3605,0
20231102,144200,119119490,3605,3605,3605,3605,0
20231102,144100,119119490,3605,3605,3605,3605,0
20231102,144000,119119490,3605,3605,3605,3605,0
20231102,143900,119119490,3605,3605,3605,3605,0
20231102,143800,119119490,3605,3605,3605,3605,20
20231102,143700,119047390,3605,3605,3605,3605,0
20231102,143600,119047390,3605,3605,3605,3605,0
20231102,143500,119047390,3605,3605,3605,3605,0
20231102,143400,119047390,3605,3590,3605,3590,316
20231102,143300,117911620,3590,3590,3590,3590,1
20231102,143200,117908030,3585,3585,3585,3585,0
20231102,143100,117908030,3585,3585,3585,3585,1
20231102,143000,117904445,3605,3605,3605,3605,0
20231102,142900,117904445,3605,3605,3605,3605,0
20231102,142800,117904445,3605,3605,3605,3605,0
20231102,142700,117904445,3605,3605,3605,3605,0
20231102,142600,117904445,3605,3605,3605,3605,0
20231102,142500,117904445,3605,3605,3605,3605,1
20231102,142400,117900840,3615,3615,3615,3615,0
20231102,142300,117900840,3615,3615,3615,3615,0
20231102,142200,117900840,3615,3615,3615,3615,0
20231102,142100,117900840,3615,3615,3615,3615,0
20231102,142000,117900840,3615,3615,3615,3615,0
20231102,141900,117900840,3615,3590,3615,3575,1041
20231102,141800,114173030,3625,3625,3625,3625,0
20231102,141700,114173030,3625,3625,3625,3625,0
20231102,141600,114173030,3625,3625,3625,3625,0
20231102,141500,114173030,3625,3625,3625,3625,0
20231102,141400,114173030,3625,3625,3625,3625,0
20231102,141300,114173030,3625,3625,3625,3625,0
20231102,141200,114173030,3625,3625,3625,3625,0
20231102,141100,114173030,3625,3625,3625,3625,0
20231102,141000,114173030,3625,3625,3625,3625,0
20231102,140900,114173030,3625,3625,3625,3625,0
20231102,140800,114173030,3625,3625,3625,3625,0
20231102,140700,114173030,3625,3625,3625,3625,0
20231102,140600,114173030,3625,3625,3625,3625,0
20231102,140500,114173030,3625,3625,3625,3625,0
20231102,140400,114173030,3625,3625,3625,3625,0
20231102,140300,114173030,3625,3625,3625,3625,0
20231102,140200,114173030,3625,3625,3625,3625,0
20231102,140100,114173030,3625,3625,3625,3625,0
20231102,140000,114173030,3625,3620,3625,3620,36
20231102,135900,114042705,3620,3620,3620,3620,0
20231102,135800,114042705,3620,3620,3620,3620,0
20231102,135700,114042705,3620,3620,3620,3620,0
20231102,135600,114042705,3620,3620,3620,3620,1
20231102,135500,114039085,3620,3620,3620,3620,1
20231102,135400,114035465,3595,3595,3595,3595,0
20231102,135300,114035465,3595,3595,3595,3595,0
20231102,135200,114035465,3595,3595,3595,3595,85
20231102,135100,113729890,3595,3595,3595,3595,135
20231102,135000,113244565,3625,3625,3625,3625,0
20231102,134900,113244565,3625,3595,3625,3595,90
20231102,134800,112920955,3600,3600,3600,3600,11
20231102,134700,112881355,3620,3620,3620,3620,0
20231102,134600,112881355,3620,3620,3620,3620,0
20231102,134500,112881355,3620,3620,3620,3620,0
20231102,134400,112881355,3620,3620,3620,3620,1
20231102,134300,112877735,3625,3625,3625,3625,15
20231102,134200,112823360,3625,3625,3625,3625,0
20231102,134100,112823360,3625,3625,3625,3625,1
20231102,134000,112819735,3630,3630,3630,3630,0
20231102,133900,112819735,3630,3630,3630,3630,0
20231102,133800,112819735,3630,3630,3630,3630,10
20231102,133700,112783435,3630,3630,3630,3630,0
20231102,133600,112783435,3630,3630,3630,3630,2
20231102,133500,112776175,3635,3620,3635,3620,52
20231102,133400,112587905,3620,3610,3620,3610,3486
20231102,133300,99996630,3610,3605,3610,3605,6
20231102,133200,99974995,3605,3605,3605,3605,79
20231102,133100,99690200,3605,3600,3605,3570,376
20231102,133000,98346980,3605,3605,3605,3605,0
20231102,132900,98346980,3605,3600,3605,3600,60
20231102,132800,98130975,3600,3600,3600,3600,0
20231102,132700,98130975,3600,3600,3600,3600,0
20231102,132600,98130975,3600,3600,3600,3600,0
20231102,132500,98130975,3600,3600,3600,3600,0
20231102,132400,98130975,3600,3600,3600,3600,0
20231102,132300,98130975,3600,3600,3600,3600,1
20231102,132200,98127375,3580,3585,3585,3580,160
20231102,132100,97554030,3605,3605,3605,3605,1
20231102,132000,97550425,3600,3580,3600,3580,6212
20231102,131900,75238455,3580,3580,3580,3580,0
20231102,131800,75238455,3580,3580,3580,3580,0
20231102,131700,75238455,3580,3580,3580,3580,1
20231102,131600,75234875,3535,3580,3580,3535,1573
20231102,131500,69650960,3580,3585,3585,3575,14
20231102,131400,69600835,3590,3590,3590,3590,0
20231102,131300,69600835,3590,3590,3590,3590,0
20231102,131200,69600835,3590,3590,3590,3590,0
20231102,131100,69600835,3590,3590,3590,3590,0
20231102,131000,69600835,3590,3590,3590,3590,0
20231102,130900,69600835,3590,3590,3590,3590,0
20231102,130800,69600835,3590,3590,3590,3590,0
20231102,130700,69600835,3590,3590,3590,3590,0
20231102,130600,69600835,3590,3590,3590,3590,293
20231102,130500,68548965,3590,3590,3590,3590,0
20231102,130400,68548965,3590,3590,3590,3590,0
20231102,130300,68548965,3590,3590,3590,3590,0
20231102,130200,68548965,3590,3590,3590,3590,10
20231102,130100,68513065,3590,3590,3590,3590,0
20231102,130000,68513065,3590,3590,3590,3590,0
20231102,125900,68513065,3590,3590,3590,3590,0
20231102,125800,68513065,3590,3590,3590,3590,1
20231102,125700,68509475,3590,3590,3590,3590,0
20231102,125600,68509475,3590,3590,3590,3590,0
20231102,125500,68509475,3590,3590,3590,3590,0
20231102,125400,68509475,3590,3590,3590,3590,0
20231102,125300,68509475,3590,3590,3590,3590,0
20231102,125200,68509475,3590,3590,3590,3590,0
20231102,125100,68509475,3590,3590,3590,3590,0
20231102,125000,68509475,3590,3590,3590,3590,0
20231102,124900,68509475,3590,3590,3590,3590,0
20231102,124800,68509475,3590,3590,3590,3590,0
20231102,124700,68509475,3590,3590,3590,3590,0
20231102,124600,68509475,3590,3590,3590,3590,0
20231102,124500,68509475,3590,3590,3590,3590,0
20231102,124400,68509475,3590,3590,3590,3590,0
20231102,124300,68509475,3590,3590,3590,3590,0
20231102,124200,68509475,3590,3590,3590,3590,0
20231102,124100,68509475,3590,3590,3590,3590,7
20231102,124000,68484345,3590,3590,3590,3590,0
20231102,123900,68484345,3590,3590,3590,3590,0
20231102,123800,68484345,3590,3570,3590,3570,18
20231102,123700,68420065,3590,3590,3590,3590,0
20231102,123600,68420065,3590,3580,3590,3580,15
20231102,123500,68366330,3580,3580,3580,3580,1
20231102,123400,68362750,3580,3580,3580,3580,0
20231102,123300,68362750,3580,3580,3580,3580,0
20231102,123200,68362750,3580,3580,3580,3580,0
20231102,123100,68362750,3580,3580,3580,3580,0
20231102,123000,68362750,3580,3580,3580,3580,0
20231102,122900,68362750,3580,3580,3580,3580,0
20231102,122800,68362750,3580,3580,3580,3580,0
20231102,122700,68362750,3580,3580,3580,3580,1
20231102,122600,68359170,3575,3575,3580,3575,131
20231102,122500,67890840,3580,3580,3580,3580,0
20231102,122400,67890840,3580,3580,3580,3580,0
20231102,122300,67890840,3580,3580,3580,3580,1
20231102,122200,67887260,3575,3575,3575,3575,0
20231102,122100,67887260,3575,3575,3575,3575,0
20231102,122000,67887260,3575,3575,3575,3575,0
20231102,121900,67887260,3575,3575,3575,3575,0
20231102,121800,67887260,3575,3575,3575,3575,70
20231102,121700,67637010,3575,3575,3575,3575,3263
20231102,121600,55971785,3580,3580,3580,3580,0
20231102,121500,55971785,3580,3580,3580,3580,0
20231102,121400,55971785,3580,3580,3580,3580,0
20231102,121300,55971785,3580,3580,3580,3580,0
20231102,121200,55971785,3580,3580,3580,3580,0
20231102,121100,55971785,3580,3575,3580,3575,2
20231102,121000,55964630,3565,3565,3565,3565,0
20231102,120900,55964630,3565,3565,3565,3565,0
20231102,120800,55964630,3565,3565,3565,3565,0
20231102,120700,55964630,3565,3565,3565,3565,0
20231102,120600,55964630,3565,3565,3565,3565,49
20231102,120500,55789945,3550,3550,3550,3550,0
20231102,120400,55789945,3550,3550,3550,3550,0
20231102,120300,55789945,3550,3550,3550,3550,31
20231102,120200,55679895,3565,3565,3565,3565,0
20231102,120100,55679895,3565,3565,3565,3565,0
20231102,120000,55679895,3565,3565,3565,3565,0
20231102,115900,55679895,3565,3565,3565,3565,0
20231102,115800,55679895,3565,3565,3565,3565,0
20231102,115700,55679895,3565,3565,3565,3565,0
20231102,115600,55679895,3565,3565,3565,3565,0
20231102,115500,55679895,3565,3565,3565,3565,0
20231102,115400,55679895,3565,3560,3565,3560,501
20231102,115300,53896330,3565,3565,3565,3565,101
20231102,115200,53536265,3565,3565,3565,3565,0
20231102,115100,53536265,3565,3565,3565,3565,0
20231102,115000,53536265,3565,3565,3565,3565,0
20231102,114900,53536265,3565,3565,3565,3565,13
20231102,114800,53489920,3565,3565,3565,3565,7
20231102,114700,53464965,3570,3570,3570,3570,0
20231102,114600,53464965,3570,3570,3570,3570,0
20231102,114500,53464965,3570,3570,3570,3570,0
20231102,114400,53464965,3570,3570,3570,3570,0
20231102,114300,53464965,3570,3570,3570,3570,4
20231102,114200,53450685,3570,3570,3570,3570,371
20231102,114100,52126215,3570,3575,3575,3570,225
20231102,114000,51322950,3580,3580,3580,3580,0
20231102,113900,51322950,3580,3580,3580,3580,0
20231102,113800,51322950,3580,3580,3580,3580,0
20231102,113700,51322950,3580,3580,3580,3580,0
20231102,113600,51322950,3580,3580,3580,3580,0
20231102,113500,51322950,3580,3580,3580,3580,0
20231102,113400,51322950,3580,3580,3580,3580,0
20231102,113300,51322950,3580,3580,3580,3580,1
20231102,113200,51319370,3575,3575,3575,3575,0
20231102,113100,51319370,3575,3575,3575,3575,0
20231102,113000,51319370,3575,3575,3575,3575,0
20231102,112900,51319370,3575,3575,3575,3575,0
20231102,112800,51319370,3575,3575,3575,3575,0
20231102,112700,51319370,3575,3575,3575,3575,0
20231102,112600,51319370,3575,3575,3575,3575,18
20231102,112500,51255020,3580,3580,3580,3580,0
20231102,112400,51255020,3580,3580,3580,3580,0
20231102,112300,51255020,3580,3580,3580,3580,0
20231102,112200,51255020,3580,3580,3580,3580,0
20231102,112100,51255020,3580,3580,3580,3580,0
20231102,112000,51255020,3580,3580,3580,3580,0
20231102,111900,51255020,3580,3580,3580,3580,0
20231102,111800,51255020,3580,3580,3580,3580,0
20231102,111700,51255020,3580,3580,3580,3580,0
20231102,111600,51255020,3580,3580,3580,3580,1
20231102,111500,51251440,3575,3575,3575,3575,0
20231102,111400,51251440,3575,3575,3575,3575,0
20231102,111300,51251440,3575,3575,3575,3575,0
20231102,111200,51251440,3575,3575,3575,3575,0
20231102,111100,51251440,3575,3575,3575,3575,5
20231102,111000,51233565,3575,3575,3575,3575,0
20231102,110900,51233565,3575,3575,3575,3575,0
20231102,110800,51233565,3575,3575,3575,3575,0
20231102,110700,51233565,3575,3575,3575,3575,0
20231102,110600,51233565,3575,3570,3575,3570,283
20231102,110500,50221920,3570,3570,3570,3570,0
20231102,110400,50221920,3570,3570,3570,3570,0
20231102,110300,50221920,3570,3570,3570,3570,0
20231102,110200,50221920,3570,3570,3570,3570,100
20231102,110100,49864920,3575,3575,3575,3575,0
20231102,110000,49864920,3575,3575,3575,3575,0
20231102,105900,49864920,3575,3575,3575,3575,53
20231102,105800,49675445,3575,3575,3575,3575,0
20231102,105700,49675445,3575,3575,3575,3575,0
20231102,105600,49675445,3575,3575,3575,3575,0
20231102,105500,49675445,3575,3575,3575,3575,0
20231102,105400,49675445,3575,3575,3575,3575,0
20231102,105300,49675445,3575,3575,3575,3575,380
20231102,105200,48316945,3575,3575,3575,3575,0
20231102,105100,48316945,3575,3575,3575,3575,0
20231102,105000,48316945,3575,3575,3575,3575,0
20231102,104900,48316945,3575,3575,3575,3575,1
20231102,104800,48313370,3575,3575,3575,3575,0
20231102,104700,48313370,3575,3575,3575,3575,0
20231102,104600,48313370,3575,3575,3575,3575,0
20231102,104500,48313370,3575,3575,3575,3575,0
20231102,104400,48313370,3575,3575,3575,3575,0
20231102,104300,48313370,3575,3575,3575,3575,0
20231102,104200,48313370,3575,3575,3575,3575,0
20231102,104100,48313370,3575,3575,3575,3575,0
20231102,104000,48313370,3575,3575,3575,3575,0
20231102,103900,48313370,3575,3575,3575,3575,0
20231102,103800,48313370,3575,3575,3575,3575,0
20231102,103700,48313370,3575,3575,3575,3575,0
20231102,103600,48313370,3575,3575,3575,3575,0
20231102,103500,48313370,3575,3575,3575,3575,0
20231102,103400,48313370,3575,3575,3575,3575,0
20231102,103300,48313370,3575,3575,3575,3575,0
20231102,103200,48313370,3575,3575,3575,3575,0
20231102,103100,48313370,3575,3575,3575,3575,0
20231102,103000,48313370,3575,3575,3575,3575,0
20231102,102900,48313370,3575,3575,3575,3575,0
20231102,102800,48313370,3575,3575,3575,3575,0
20231102,102700,48313370,3575,3575,3575,3575,0
20231102,102600,48313370,3575,3575,3575,3575,0
20231102,102500,48313370,3575,3575,3575,3575,0
20231102,102400,48313370,3575,3575,3575,3575,0
20231102,102300,48313370,3575,3575,3575,3575,0
20231102,102200,48313370,3575,3575,3575,3575,0
20231102,102100,48313370,3575,3575,3575,3575,0
20231102,102000,48313370,3575,3575,3575,3575,0
20231102,101900,48313370,3575,3575,3575,3575,0
20231102,101800,48313370,3575,3575,3575,3575,500
20231102,101700,46525870,3585,3585,3585,3585,5
20231102,101600,46507945,3585,3585,3585,3585,2
20231102,101500,46500775,3585,3585,3585,3585,13
20231102,101400,46454170,3585,3585,3585,3585,0
20231102,101300,46454170,3585,3585,3585,3585,0
20231102,101200,46454170,3585,3585,3585,3585,0
20231102,101100,46454170,3585,3585,3585,3585,1
20231102,101000,46450585,3575,3575,3575,3575,0
20231102,100900,46450585,3575,3575,3575,3575,4
20231102,100800,46436285,3575,3575,3575,3575,0
20231102,100700,46436285,3575,3575,3575,3575,0
20231102,100600,46436285,3575,3575,3575,3575,1
20231102,100500,46432710,3585,3585,3585,3585,0
20231102,100400,46432710,3585,3585,3585,3585,0
20231102,100300,46432710,3585,3585,3585,3585,0
20231102,100200,46432710,3585,3580,3585,3580,30
20231102,100100,46325165,3585,3580,3585,3580,2
20231102,100000,46318000,3570,3570,3570,3570,28
20231102,095900,46218040,3570,3560,3570,3560,2
20231102,095800,46210910,3570,3570,3570,3570,172
20231102,095700,45596870,3570,3570,3570,3570,0
20231102,095600,45596870,3570,3570,3570,3570,0
20231102,095500,45596870,3570,3570,3570,3570,0
20231102,095400,45596870,3570,3570,3570,3570,0
20231102,095300,45596870,3570,3575,3575,3570,30
20231102,095200,45489645,3585,3585,3585,3585,0
20231102,095100,45489645,3585,3585,3585,3585,0
20231102,095000,45489645,3585,3585,3585,3585,1
20231102,094900,45486060,3585,3585,3585,3585,0
20231102,094800,45486060,3585,3585,3585,3585,0
20231102,094700,45486060,3585,3585,3585,3585,0
20231102,094600,45486060,3585,3585,3585,3585,1
20231102,094500,45482475,3585,3585,3585,3585,0
20231102,094400,45482475,3585,3585,3585,3585,3
20231102,094300,45471720,3585,3585,3585,3585,194
20231102,094200,44776230,3585,3585,3585,3585,1
20231102,094100,44772645,3580,3575,3580,3575,103
20231102,094000,44404405,3575,3575,3575,3575,1
20231102,093900,44400830,3585,3585,3585,3585,0
20231102,093800,44400830,3585,3575,3585,3575,100
20231102,093700,44042715,3575,3575,3575,3575,0
20231102,093600,44042715,3575,3575,3575,3575,0
20231102,093500,44042715,3575,3570,3575,3570,594
20231102,093400,41919680,3565,3565,3565,3565,0
20231102,093300,41919680,3565,3565,3565,3565,13
20231102,093200,41873335,3570,3570,3570,3570,0
20231102,093100,41873335,3570,3545,3570,3545,355
20231102,093000,40609535,3545,3545,3545,3545,0
20231102,092900,40609535,3545,3555,3555,3545,366
20231102,092800,39310655,3565,3560,3565,3560,12
20231102,092700,39267925,3550,3565,3565,3550,321
20231102,092600,38128345,3565,3560,3565,3550,1555
20231102,092500,32606290,3570,3570,3570,3570,2
20231102,092400,32599150,3585,3585,3585,3585,0
20231102,092300,32599150,3585,3585,3585,3585,1
20231102,092200,32595565,3550,3570,3570,3550,1655
20231102,092100,26712000,3590,3590,3590,3590,0
20231102,092000,26712000,3590,3590,3590,3590,9
20231102,091900,26679690,3590,3590,3590,3590,0
20231102,091800,26679690,3590,3590,3590,3590,0
20231102,091700,26679690,3590,3585,3590,3585,7
20231102,091600,26654590,3570,3570,3570,3570,0
20231102,091500,26654590,3570,3570,3570,3570,65
20231102,091400,26422540,3570,3570,3570,3570,418
20231102,091300,24930280,3570,3570,3570,3570,183
20231102,091200,24276970,3595,3595,3595,3595,0
20231102,091100,24276970,3595,3595,3595,3595,0
20231102,091000,24276970,3595,3595,3595,3595,0
20231102,090900,24276970,3595,3595,3595,3595,0
20231102,090800,24276970,3595,3595,3595,3595,30
20231102,090700,24169120,3595,3595,3595,3595,0
20231102,090600,24169120,3595,3590,3595,3590,97
20231102,090500,23820435,3600,3600,3600,3600,0
20231102,090400,23820435,3600,3600,3600,3600,0
20231102,090300,23820435,3600,3565,3600,3560,301
20231102,090200,22748790,3580,3580,3580,3580,45
20231102,090100,22587690,3580,3580,3580,3580,323
20231102,090000,21431350,3550,3550,3550,3550,6037