KissMeData/025880/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,190900,141570475,2610,2610,2610,2610,970
20231102,190800,141570475,2610,2610,2610,2610,0
20231102,190700,141570475,2610,2610,2610,2610,0
20231102,190600,141570475,2610,2610,2610,2610,0
20231102,190500,141570475,2610,2610,2610,2610,0
20231102,190400,141570475,2610,2610,2610,2610,0
20231102,190300,141570475,2610,2610,2610,2610,0
20231102,190200,141570475,2610,2610,2610,2610,0
20231102,190100,141570475,2610,2610,2610,2610,0
20231102,190000,141570475,2610,2610,2610,2610,0
20231102,185900,141570475,2610,2610,2610,2610,0
20231102,185800,141570475,2610,2610,2610,2610,0
20231102,185700,141570475,2610,2610,2610,2610,0
20231102,185600,141570475,2610,2610,2610,2610,0
20231102,185500,141570475,2610,2610,2610,2610,0
20231102,185400,141570475,2610,2610,2610,2610,0
20231102,185300,141570475,2610,2610,2610,2610,0
20231102,185200,141570475,2610,2610,2610,2610,0
20231102,185100,141570475,2610,2610,2610,2610,0
20231102,185000,141570475,2610,2610,2610,2610,0
20231102,184900,141570475,2610,2610,2610,2610,0
20231102,184800,141570475,2610,2610,2610,2610,0
20231102,184700,141570475,2610,2610,2610,2610,0
20231102,184600,141570475,2610,2610,2610,2610,0
20231102,184500,141570475,2610,2610,2610,2610,0
20231102,184400,141570475,2610,2610,2610,2610,0
20231102,184300,141570475,2610,2610,2610,2610,0
20231102,184200,141570475,2610,2610,2610,2610,0
20231102,184100,141570475,2610,2610,2610,2610,0
20231102,184000,141570475,2610,2610,2610,2610,0
20231102,183900,141570475,2610,2610,2610,2610,970
20231102,183800,141570475,2610,2610,2610,2610,0
20231102,183700,141570475,2610,2610,2610,2610,0
20231102,183600,141570475,2610,2610,2610,2610,0
20231102,183500,141570475,2610,2610,2610,2610,0
20231102,183400,141570475,2610,2610,2610,2610,0
20231102,183300,141570475,2610,2610,2610,2610,0
20231102,183200,141570475,2610,2610,2610,2610,0
20231102,183100,141570475,2610,2610,2610,2610,0
20231102,183000,141570475,2610,2610,2610,2610,0
20231102,182900,141570475,2610,2610,2610,2610,0
20231102,182800,141570475,2610,2610,2610,2610,0
20231102,182700,141570475,2610,2610,2610,2610,0
20231102,182600,141570475,2610,2610,2610,2610,0
20231102,182500,141570475,2610,2610,2610,2610,0
20231102,182400,141570475,2610,2610,2610,2610,0
20231102,182300,141570475,2610,2610,2610,2610,0
20231102,182200,141570475,2610,2610,2610,2610,0
20231102,182100,141570475,2610,2610,2610,2610,0
20231102,182000,141570475,2610,2610,2610,2610,0
20231102,181900,141570475,2610,2610,2610,2610,0
20231102,181800,141570475,2610,2610,2610,2610,0
20231102,181700,141570475,2610,2610,2610,2610,0
20231102,181600,141570475,2610,2610,2610,2610,0
20231102,181500,141570475,2610,2610,2610,2610,0
20231102,181400,141570475,2610,2610,2610,2610,0
20231102,181300,141570475,2610,2610,2610,2610,0
20231102,181200,141570475,2610,2610,2610,2610,0
20231102,181100,141570475,2610,2610,2610,2610,0
20231102,181000,141570475,2610,2610,2610,2610,0
20231102,180900,141570475,2610,2610,2610,2610,970
20231102,180800,141570475,2610,2610,2610,2610,0
20231102,180700,141570475,2610,2610,2610,2610,0
20231102,180600,141570475,2610,2610,2610,2610,0
20231102,180500,141570475,2610,2610,2610,2610,0
20231102,180400,141570475,2610,2610,2610,2610,0
20231102,180300,141570475,2610,2610,2610,2610,0
20231102,180200,141570475,2610,2610,2610,2610,0
20231102,180100,141570475,2610,2610,2610,2610,0
20231102,180000,141570475,2610,2610,2610,2610,0
20231102,175900,141570475,2610,2610,2610,2610,0
20231102,175800,141570475,2610,2610,2610,2610,0
20231102,175700,141570475,2610,2610,2610,2610,0
20231102,175600,141570475,2610,2610,2610,2610,0
20231102,175500,141570475,2610,2610,2610,2610,0
20231102,175400,141570475,2610,2610,2610,2610,0
20231102,175300,141570475,2610,2610,2610,2610,0
20231102,175200,141570475,2610,2610,2610,2610,0
20231102,175100,141570475,2610,2610,2610,2610,0
20231102,175000,141570475,2610,2610,2610,2610,0
20231102,174900,141570475,2610,2610,2610,2610,0
20231102,174800,141570475,2610,2610,2610,2610,0
20231102,174700,141570475,2610,2610,2610,2610,0
20231102,174600,141570475,2610,2610,2610,2610,0
20231102,174500,141570475,2610,2610,2610,2610,0
20231102,174400,141570475,2610,2610,2610,2610,0
20231102,174300,141570475,2610,2610,2610,2610,0
20231102,174200,141570475,2610,2610,2610,2610,0
20231102,174100,141570475,2610,2610,2610,2610,0
20231102,174000,141570475,2610,2610,2610,2610,0
20231102,173900,141570475,2610,2610,2610,2610,970
20231102,173800,141570475,2610,2610,2610,2610,0
20231102,173700,141570475,2610,2610,2610,2610,0
20231102,173600,141570475,2610,2610,2610,2610,0
20231102,173500,141570475,2610,2610,2610,2610,0
20231102,173400,141570475,2610,2610,2610,2610,0
20231102,173300,141570475,2610,2610,2610,2610,0
20231102,173200,141570475,2610,2610,2610,2610,0
20231102,173100,141570475,2610,2610,2610,2610,0
20231102,173000,141570475,2610,2610,2610,2610,0
20231102,172900,141570475,2610,2610,2610,2610,0
20231102,172800,141570475,2610,2610,2610,2610,0
20231102,172700,141570475,2610,2610,2610,2610,0
20231102,172600,141570475,2610,2610,2610,2610,0
20231102,172500,141570475,2610,2610,2610,2610,0
20231102,172400,141570475,2610,2610,2610,2610,0
20231102,172300,141570475,2610,2610,2610,2610,0
20231102,172200,141570475,2610,2610,2610,2610,0
20231102,172100,141570475,2610,2610,2610,2610,0
20231102,172000,141570475,2610,2610,2610,2610,0
20231102,171900,141570475,2610,2610,2610,2610,0
20231102,171800,141570475,2610,2610,2610,2610,0
20231102,171700,141570475,2610,2610,2610,2610,0
20231102,171600,141570475,2610,2610,2610,2610,0
20231102,171500,141570475,2610,2610,2610,2610,0
20231102,171400,141570475,2610,2610,2610,2610,0
20231102,171300,141570475,2610,2610,2610,2610,0
20231102,171200,141570475,2610,2610,2610,2610,0
20231102,171100,141570475,2610,2610,2610,2610,0
20231102,171000,141570475,2610,2610,2610,2610,0
20231102,170900,141570475,2610,2610,2610,2610,970
20231102,170800,141570475,2610,2610,2610,2610,0
20231102,170700,141570475,2610,2610,2610,2610,0
20231102,170600,141570475,2610,2610,2610,2610,0
20231102,170500,141570475,2610,2610,2610,2610,0
20231102,170400,141570475,2610,2610,2610,2610,0
20231102,170300,141570475,2610,2610,2610,2610,0
20231102,170200,141570475,2610,2610,2610,2610,0
20231102,170100,141570475,2610,2610,2610,2610,0
20231102,170000,141570475,2610,2610,2610,2610,0
20231102,165900,141570475,2610,2610,2610,2610,0
20231102,165800,141570475,2610,2610,2610,2610,0
20231102,165700,141570475,2610,2610,2610,2610,0
20231102,165600,141570475,2610,2610,2610,2610,0
20231102,165500,141570475,2610,2610,2610,2610,0
20231102,165400,141570475,2610,2610,2610,2610,0
20231102,165300,141570475,2610,2610,2610,2610,0
20231102,165200,141570475,2610,2610,2610,2610,0
20231102,165100,141570475,2610,2610,2610,2610,0
20231102,165000,141570475,2610,2610,2610,2610,0
20231102,164900,141570475,2610,2610,2610,2610,0
20231102,164800,141570475,2610,2610,2610,2610,0
20231102,164700,141570475,2610,2610,2610,2610,0
20231102,164600,141570475,2610,2610,2610,2610,0
20231102,164500,141570475,2610,2610,2610,2610,0
20231102,164400,141570475,2610,2610,2610,2610,0
20231102,164300,141570475,2610,2610,2610,2610,0
20231102,164200,141570475,2610,2610,2610,2610,0
20231102,164100,141570475,2610,2610,2610,2610,0
20231102,164000,141570475,2610,2610,2610,2610,0
20231102,163900,141570475,2610,2610,2610,2610,970
20231102,163800,141570475,2610,2610,2610,2610,0
20231102,163700,141570475,2610,2610,2610,2610,0
20231102,163600,141570475,2610,2610,2610,2610,0
20231102,163500,141570475,2610,2610,2610,2610,0
20231102,163400,141570475,2610,2610,2610,2610,0
20231102,163300,141570475,2610,2610,2610,2610,0
20231102,163200,141570475,2610,2610,2610,2610,0
20231102,163100,141570475,2610,2610,2610,2610,0
20231102,163000,141570475,2610,2610,2610,2610,0
20231102,162900,141570475,2610,2610,2610,2610,0
20231102,162800,141570475,2610,2610,2610,2610,0
20231102,162700,141570475,2610,2610,2610,2610,0
20231102,162600,141570475,2610,2610,2610,2610,0
20231102,162500,141570475,2610,2610,2610,2610,0
20231102,162400,141570475,2610,2610,2610,2610,0
20231102,162300,141570475,2610,2610,2610,2610,0
20231102,162200,141570475,2610,2610,2610,2610,0
20231102,162100,141570475,2610,2610,2610,2610,0
20231102,162000,141570475,2610,2610,2610,2610,0
20231102,161900,141570475,2610,2610,2610,2610,0
20231102,161800,141570475,2610,2610,2610,2610,0
20231102,161700,141570475,2610,2610,2610,2610,0
20231102,161600,141570475,2610,2610,2610,2610,0
20231102,161500,141570475,2610,2610,2610,2610,0
20231102,161400,141570475,2610,2610,2610,2610,0
20231102,161300,141570475,2610,2610,2610,2610,0
20231102,161200,141570475,2610,2610,2610,2610,0
20231102,161100,141570475,2610,2610,2610,2610,0
20231102,161000,141570475,2610,2610,2610,2610,0
20231102,160900,141570475,2610,2610,2610,2610,970
20231102,160800,141570475,2610,2610,2610,2610,0
20231102,160700,141570475,2610,2610,2610,2610,0
20231102,160600,141570475,2610,2610,2610,2610,0
20231102,160500,141570475,2610,2610,2610,2610,0
20231102,160400,141570475,2610,2610,2610,2610,0
20231102,160300,141570475,2610,2610,2610,2610,0
20231102,160200,141570475,2610,2610,2610,2610,0
20231102,160100,141570475,2610,2610,2610,2610,0
20231102,160000,141570475,2610,2610,2610,2610,0
20231102,155900,141570475,2610,2610,2610,2610,0
20231102,155800,141570475,2610,2610,2610,2610,0
20231102,155700,141570475,2610,2610,2610,2610,0
20231102,155600,141570475,2610,2610,2610,2610,0
20231102,155500,141570475,2610,2610,2610,2610,0
20231102,155400,141570475,2610,2610,2610,2610,0
20231102,155300,141570475,2610,2610,2610,2610,0
20231102,155200,141570475,2610,2610,2610,2610,0
20231102,155100,141570475,2610,2610,2610,2610,0
20231102,155000,141570475,2610,2610,2610,2610,0
20231102,154900,141570475,2610,2610,2610,2610,0
20231102,154800,141570475,2610,2610,2610,2610,0
20231102,154700,141570475,2610,2610,2610,2610,0
20231102,154600,141570475,2610,2610,2610,2610,0
20231102,154500,141570475,2610,2610,2610,2610,0
20231102,154400,141570475,2610,2610,2610,2610,0
20231102,154300,141570475,2610,2610,2610,2610,0
20231102,154200,141570475,2610,2610,2610,2610,0
20231102,154100,141570475,2610,2610,2610,2610,0
20231102,154000,141570475,2610,2610,2610,2610,0
20231102,153900,141570475,2610,2610,2610,2610,970
20231102,153800,141570475,2610,2610,2610,2610,0
20231102,153700,141570475,2610,2610,2610,2610,0
20231102,153600,141570475,2610,2610,2610,2610,0
20231102,153500,141570475,2610,2610,2610,2610,0
20231102,153400,141570475,2610,2610,2610,2610,0
20231102,153300,141570475,2610,2610,2610,2610,0
20231102,153200,141570475,2610,2610,2610,2610,0
20231102,153100,141570475,2610,2610,2610,2610,0
20231102,153000,141570475,2610,2610,2610,2610,970
20231102,152900,139038775,2610,2610,2610,2610,0
20231102,152800,139038775,2610,2610,2610,2610,0
20231102,152700,139038775,2610,2610,2610,2610,0
20231102,152600,139038775,2610,2610,2610,2610,0
20231102,152500,139038775,2610,2610,2610,2610,0
20231102,152400,139038775,2610,2610,2610,2610,0
20231102,152300,139038775,2610,2610,2610,2610,0
20231102,152200,139038775,2610,2610,2610,2610,0
20231102,152100,139038775,2610,2610,2610,2610,0
20231102,152000,139038775,2610,2610,2610,2610,0
20231102,151900,139038775,2610,2610,2610,2610,1
20231102,151800,139036165,2615,2615,2615,2615,0
20231102,151700,139036165,2615,2615,2615,2615,0
20231102,151600,139036165,2615,2610,2615,2610,9
20231102,151500,139012650,2620,2620,2620,2620,0
20231102,151400,139012650,2620,2620,2620,2620,73
20231102,151300,138821390,2610,2610,2610,2610,0
20231102,151200,138821390,2610,2610,2610,2610,1
20231102,151100,138818780,2610,2610,2610,2610,138
20231102,151000,138458600,2620,2620,2620,2620,0
20231102,150900,138458600,2620,2620,2620,2620,0
20231102,150800,138458600,2620,2610,2620,2610,2
20231102,150700,138453370,2610,2620,2620,2610,393
20231102,150600,137426695,2620,2620,2620,2620,20
20231102,150500,137374295,2615,2615,2615,2615,92
20231102,150400,137133715,2615,2615,2615,2615,0
20231102,150300,137133715,2615,2615,2615,2615,0
20231102,150200,137133715,2615,2615,2615,2615,0
20231102,150100,137133715,2615,2615,2615,2615,8
20231102,150000,137112795,2610,2610,2610,2610,0
20231102,145900,137112795,2610,2610,2610,2610,0
20231102,145800,137112795,2610,2610,2610,2610,50
20231102,145700,136982295,2610,2610,2610,2610,1
20231102,145600,136979685,2610,2610,2610,2610,124
20231102,145500,136656045,2610,2610,2610,2610,210
20231102,145400,136107945,2610,2610,2610,2610,310
20231102,145300,135298845,2610,2610,2610,2610,0
20231102,145200,135298845,2610,2610,2610,2610,0
20231102,145100,135298845,2610,2610,2610,2610,0
20231102,145000,135298845,2610,2610,2610,2610,40
20231102,144900,135194445,2610,2615,2615,2610,2
20231102,144800,135189220,2610,2610,2610,2610,0
20231102,144700,135189220,2610,2610,2610,2610,0
20231102,144600,135189220,2610,2610,2610,2610,0
20231102,144500,135189220,2610,2610,2610,2610,0
20231102,144400,135189220,2610,2610,2610,2610,0
20231102,144300,135189220,2610,2610,2610,2610,0
20231102,144200,135189220,2610,2610,2610,2610,0
20231102,144100,135189220,2610,2610,2610,2610,0
20231102,144000,135189220,2610,2610,2610,2610,0
20231102,143900,135189220,2610,2610,2610,2610,0
20231102,143800,135189220,2610,2610,2610,2610,1
20231102,143700,135186610,2620,2620,2620,2620,40
20231102,143600,135081810,2620,2620,2620,2620,0
20231102,143500,135081810,2620,2620,2620,2620,0
20231102,143400,135081810,2620,2620,2620,2620,0
20231102,143300,135081810,2620,2620,2620,2620,1
20231102,143200,135079190,2610,2610,2610,2610,4
20231102,143100,135068750,2610,2610,2610,2610,0
20231102,143000,135068750,2610,2610,2610,2610,0
20231102,142900,135068750,2610,2610,2610,2610,0
20231102,142800,135068750,2610,2610,2610,2610,0
20231102,142700,135068750,2610,2610,2610,2610,0
20231102,142600,135068750,2610,2610,2610,2610,0
20231102,142500,135068750,2610,2610,2610,2610,12
20231102,142400,135037430,2610,2610,2610,2610,0
20231102,142300,135037430,2610,2610,2610,2610,0
20231102,142200,135037430,2610,2610,2610,2610,40
20231102,142100,134933030,2620,2620,2620,2620,0
20231102,142000,134933030,2620,2620,2620,2620,133
20231102,141900,134584570,2620,2620,2620,2620,0
20231102,141800,134584570,2620,2620,2620,2620,0
20231102,141700,134584570,2620,2620,2620,2620,0
20231102,141600,134584570,2620,2620,2620,2620,0
20231102,141500,134584570,2620,2620,2620,2620,0
20231102,141400,134584570,2620,2620,2620,2620,0
20231102,141300,134584570,2620,2620,2620,2620,254
20231102,141200,133919090,2620,2620,2620,2620,0
20231102,141100,133919090,2620,2620,2620,2620,0
20231102,141000,133919090,2620,2620,2620,2620,282
20231102,140900,133180250,2620,2620,2620,2620,0
20231102,140800,133180250,2620,2620,2620,2620,0
20231102,140700,133180250,2620,2620,2620,2620,0
20231102,140600,133180250,2620,2620,2620,2620,0
20231102,140500,133180250,2620,2620,2620,2620,213
20231102,140400,132622190,2615,2615,2615,2615,0
20231102,140300,132622190,2615,2615,2615,2615,0
20231102,140200,132622190,2615,2615,2615,2615,0
20231102,140100,132622190,2615,2615,2615,2615,0
20231102,140000,132622190,2615,2615,2615,2615,423
20231102,135900,131516045,2615,2615,2615,2615,0
20231102,135800,131516045,2615,2615,2615,2615,11
20231102,135700,131487280,2620,2620,2620,2620,0
20231102,135600,131487280,2620,2620,2620,2620,0
20231102,135500,131487280,2620,2620,2620,2620,0
20231102,135400,131487280,2620,2620,2620,2620,0
20231102,135300,131487280,2620,2620,2620,2620,763
20231102,135200,129488220,2620,2620,2620,2620,0
20231102,135100,129488220,2620,2620,2620,2620,0
20231102,135000,129488220,2620,2620,2620,2620,0
20231102,134900,129488220,2620,2615,2620,2615,30
20231102,134800,129409670,2620,2620,2620,2620,0
20231102,134700,129409670,2620,2620,2620,2620,0
20231102,134600,129409670,2620,2620,2620,2620,0
20231102,134500,129409670,2620,2620,2620,2620,0
20231102,134400,129409670,2620,2620,2620,2620,381
20231102,134300,128411450,2620,2620,2620,2620,191
20231102,134200,127911030,2615,2615,2615,2615,0
20231102,134100,127911030,2615,2615,2615,2615,0
20231102,134000,127911030,2615,2615,2615,2615,0
20231102,133900,127911030,2615,2615,2615,2615,0
20231102,133800,127911030,2615,2615,2615,2615,0
20231102,133700,127911030,2615,2615,2615,2615,200
20231102,133600,127388030,2615,2615,2615,2615,0
20231102,133500,127388030,2615,2615,2615,2615,0
20231102,133400,127388030,2615,2615,2615,2615,0
20231102,133300,127388030,2615,2615,2615,2615,102
20231102,133200,127121300,2610,2610,2610,2610,0
20231102,133100,127121300,2610,2610,2610,2610,0
20231102,133000,127121300,2610,2610,2610,2610,0
20231102,132900,127121300,2610,2610,2610,2610,0
20231102,132800,127121300,2610,2615,2615,2610,785
20231102,132700,125072205,2615,2615,2615,2615,0
20231102,132600,125072205,2615,2615,2615,2615,0
20231102,132500,125072205,2615,2615,2615,2615,0
20231102,132400,125072205,2615,2615,2615,2615,0
20231102,132300,125072205,2615,2615,2615,2610,254
20231102,132200,124408595,2610,2610,2610,2610,0
20231102,132100,124408595,2610,2610,2610,2610,0
20231102,132000,124408595,2610,2610,2610,2610,0
20231102,131900,124408595,2610,2610,2610,2610,0
20231102,131800,124408595,2610,2610,2610,2610,0
20231102,131700,124408595,2610,2610,2610,2610,0
20231102,131600,124408595,2610,2610,2610,2610,0
20231102,131500,124408595,2610,2610,2610,2610,0
20231102,131400,124408595,2610,2610,2610,2610,0
20231102,131300,124408595,2610,2610,2610,2610,0
20231102,131200,124408595,2610,2610,2610,2610,0
20231102,131100,124408595,2610,2610,2610,2610,0
20231102,131000,124408595,2610,2610,2610,2610,0
20231102,130900,124408595,2610,2610,2610,2610,37
20231102,130800,124312025,2620,2620,2620,2620,0
20231102,130700,124312025,2620,2620,2620,2620,0
20231102,130600,124312025,2620,2620,2620,2620,0
20231102,130500,124312025,2620,2620,2620,2620,0
20231102,130400,124312025,2620,2620,2620,2620,0
20231102,130300,124312025,2620,2620,2620,2620,0
20231102,130200,124312025,2620,2620,2620,2620,764
20231102,130100,122310345,2620,2620,2620,2620,1
20231102,130000,122307725,2620,2620,2620,2620,45
20231102,125900,122189825,2620,2620,2620,2620,0
20231102,125800,122189825,2620,2620,2620,2620,0
20231102,125700,122189825,2620,2620,2620,2620,0
20231102,125600,122189825,2620,2615,2620,2615,114
20231102,125500,121891665,2615,2615,2615,2615,0
20231102,125400,121891665,2615,2615,2615,2615,4
20231102,125300,121881205,2615,2615,2615,2615,0
20231102,125200,121881205,2615,2615,2615,2615,0
20231102,125100,121881205,2615,2615,2615,2615,1
20231102,125000,121878590,2615,2615,2615,2615,0
20231102,124900,121878590,2615,2615,2615,2615,1
20231102,124800,121875975,2615,2615,2615,2615,1
20231102,124700,121873360,2615,2615,2615,2615,202
20231102,124600,121345130,2615,2615,2615,2615,1
20231102,124500,121342515,2615,2615,2615,2615,45
20231102,124400,121224840,2615,2615,2615,2615,16
20231102,124300,121183000,2610,2610,2610,2610,0
20231102,124200,121183000,2610,2610,2610,2610,602
20231102,124100,119611780,2610,2610,2610,2610,0
20231102,124000,119611780,2610,2610,2610,2610,0
20231102,123900,119611780,2610,2610,2610,2610,0
20231102,123800,119611780,2610,2610,2610,2610,1
20231102,123700,119609170,2610,2610,2610,2610,0
20231102,123600,119609170,2610,2610,2610,2610,0
20231102,123500,119609170,2610,2610,2610,2610,0
20231102,123400,119609170,2610,2610,2610,2610,0
20231102,123300,119609170,2610,2610,2610,2610,0
20231102,123200,119609170,2610,2610,2610,2610,0
20231102,123100,119609170,2610,2610,2610,2610,0
20231102,123000,119609170,2610,2610,2610,2610,45
20231102,122900,119491720,2600,2600,2600,2600,6000
20231102,122800,103891720,2605,2605,2605,2605,1229
20231102,122700,100690175,2605,2605,2605,2605,0
20231102,122600,100690175,2605,2605,2605,2605,1605
20231102,122500,96509150,2610,2610,2610,2610,21
20231102,122400,96454340,2610,2610,2610,2610,51
20231102,122300,96321230,2610,2610,2610,2610,770
20231102,122200,94311530,2615,2615,2615,2615,5
20231102,122100,94298455,2615,2615,2615,2615,1
20231102,122000,94295840,2615,2615,2615,2615,0
20231102,121900,94295840,2615,2615,2615,2615,169
20231102,121800,93853905,2620,2620,2620,2620,0
20231102,121700,93853905,2620,2620,2620,2620,0
20231102,121600,93853905,2620,2620,2620,2620,0
20231102,121500,93853905,2620,2620,2620,2620,45
20231102,121400,93736005,2620,2620,2620,2620,0
20231102,121300,93736005,2620,2620,2620,2620,0
20231102,121200,93736005,2620,2620,2620,2620,0
20231102,121100,93736005,2620,2620,2620,2620,0
20231102,121000,93736005,2620,2620,2620,2620,0
20231102,120900,93736005,2620,2620,2620,2620,0
20231102,120800,93736005,2620,2620,2620,2620,1305
20231102,120700,90316905,2625,2625,2625,2625,1
20231102,120600,90314280,2625,2625,2625,2625,0
20231102,120500,90314280,2625,2625,2625,2625,0
20231102,120400,90314280,2625,2625,2625,2625,0
20231102,120300,90314280,2625,2625,2625,2625,0
20231102,120200,90314280,2625,2625,2625,2625,0
20231102,120100,90314280,2625,2625,2625,2625,0
20231102,120000,90314280,2625,2625,2625,2625,45
20231102,115900,90196155,2620,2620,2620,2620,0
20231102,115800,90196155,2620,2620,2620,2620,401
20231102,115700,89145535,2620,2620,2620,2620,0
20231102,115600,89145535,2620,2620,2620,2620,0
20231102,115500,89145535,2620,2620,2620,2620,0
20231102,115400,89145535,2620,2620,2620,2620,0
20231102,115300,89145535,2620,2620,2620,2620,1
20231102,115200,89142915,2620,2620,2620,2620,21
20231102,115100,89087895,2620,2620,2620,2620,0
20231102,115000,89087895,2620,2620,2620,2620,59
20231102,114900,88933315,2620,2620,2620,2620,0
20231102,114800,88933315,2620,2620,2620,2620,0
20231102,114700,88933315,2620,2620,2620,2620,621
20231102,114600,87306295,2620,2620,2620,2620,0
20231102,114500,87306295,2620,2620,2620,2620,45
20231102,114400,87188395,2605,2605,2605,2605,0
20231102,114300,87188395,2605,2605,2605,2605,0
20231102,114200,87188395,2605,2605,2605,2605,0
20231102,114100,87188395,2605,2605,2605,2605,0
20231102,114000,87188395,2605,2605,2605,2605,0
20231102,113900,87188395,2605,2605,2605,2605,0
20231102,113800,87188395,2605,2605,2605,2605,0
20231102,113700,87188395,2605,2605,2605,2605,1
20231102,113600,87185790,2605,2605,2605,2605,0
20231102,113500,87185790,2605,2605,2605,2605,0
20231102,113400,87185790,2605,2605,2605,2605,340
20231102,113300,86300090,2600,2600,2600,2600,0
20231102,113200,86300090,2600,2600,2600,2600,0
20231102,113100,86300090,2600,2605,2605,2600,490
20231102,113000,85024020,2620,2620,2620,2620,45
20231102,112900,84906120,2600,2600,2600,2600,0
20231102,112800,84906120,2600,2630,2630,2600,5253
20231102,112700,71179310,2630,2630,2630,2630,0
20231102,112600,71179310,2630,2630,2630,2630,0
20231102,112500,71179310,2630,2630,2630,2630,0
20231102,112400,71179310,2630,2630,2630,2630,6
20231102,112300,71163530,2630,2630,2630,2630,42
20231102,112200,71053070,2630,2630,2630,2630,400
20231102,112100,70001070,2630,2630,2630,2630,0
20231102,112000,70001070,2630,2630,2630,2630,0
20231102,111900,70001070,2630,2630,2630,2630,0
20231102,111800,70001070,2630,2630,2630,2630,1
20231102,111700,69998440,2630,2630,2630,2630,195
20231102,111600,69485590,2635,2635,2635,2635,0
20231102,111500,69485590,2635,2635,2635,2635,139
20231102,111400,69119325,2635,2635,2635,2635,0
20231102,111300,69119325,2635,2635,2635,2635,0
20231102,111200,69119325,2635,2635,2635,2635,0
20231102,111100,69119325,2635,2635,2635,2635,0
20231102,111000,69119325,2635,2635,2635,2635,0
20231102,110900,69119325,2635,2635,2635,2635,0
20231102,110800,69119325,2635,2630,2635,2630,80
20231102,110700,68908610,2630,2630,2630,2630,1
20231102,110600,68905980,2620,2620,2620,2620,57
20231102,110500,68756640,2635,2630,2635,2630,400
20231102,110400,67703950,2625,2625,2625,2625,85
20231102,110300,67480825,2625,2625,2625,2625,30
20231102,110200,67402075,2625,2625,2625,2625,30
20231102,110100,67323325,2630,2630,2630,2630,0
20231102,110000,67323325,2630,2625,2630,2625,83
20231102,105900,67105225,2625,2625,2625,2625,0
20231102,105800,67105225,2625,2625,2625,2625,0
20231102,105700,67105225,2625,2625,2625,2625,0
20231102,105600,67105225,2625,2625,2625,2625,0
20231102,105500,67105225,2625,2625,2625,2625,0
20231102,105400,67105225,2625,2630,2630,2625,800
20231102,105300,65003575,2630,2630,2630,2630,1001
20231102,105200,62370945,2630,2630,2630,2630,195
20231102,105100,61858095,2635,2635,2635,2635,5
20231102,105000,61844920,2635,2635,2635,2635,0
20231102,104900,61844920,2635,2635,2635,2635,20
20231102,104800,61792220,2635,2635,2635,2635,0
20231102,104700,61792220,2635,2635,2635,2635,0
20231102,104600,61792220,2635,2635,2635,2635,0
20231102,104500,61792220,2635,2635,2635,2635,45
20231102,104400,61673645,2635,2635,2635,2635,0
20231102,104300,61673645,2635,2635,2635,2635,0
20231102,104200,61673645,2635,2635,2635,2635,0
20231102,104100,61673645,2635,2635,2635,2635,0
20231102,104000,61673645,2635,2635,2635,2635,0
20231102,103900,61673645,2635,2635,2635,2635,0
20231102,103800,61673645,2635,2635,2635,2635,0
20231102,103700,61673645,2635,2635,2635,2635,0
20231102,103600,61673645,2635,2635,2635,2635,24
20231102,103500,61610405,2635,2635,2635,2635,691
20231102,103400,59789620,2635,2635,2635,2635,0
20231102,103300,59789620,2635,2635,2635,2635,74
20231102,103200,59594630,2635,2635,2635,2635,1665
20231102,103100,55207355,2640,2640,2640,2640,0
20231102,103000,55207355,2640,2640,2640,2640,144
20231102,102900,54827195,2635,2635,2635,2635,0
20231102,102800,54827195,2635,2635,2635,2635,7
20231102,102700,54808750,2635,2635,2635,2635,176
20231102,102600,54344990,2635,2635,2635,2635,0
20231102,102500,54344990,2635,2635,2635,2630,209
20231102,102400,53794365,2640,2640,2640,2640,0
20231102,102300,53794365,2640,2635,2640,2635,424
20231102,102200,52675990,2635,2635,2635,2635,0
20231102,102100,52675990,2635,2635,2635,2635,0
20231102,102000,52675990,2635,2635,2635,2635,0
20231102,101900,52675990,2635,2635,2635,2635,0
20231102,101800,52675990,2635,2635,2635,2635,0
20231102,101700,52675990,2635,2635,2635,2635,18
20231102,101600,52628560,2640,2640,2640,2640,0
20231102,101500,52628560,2640,2635,2640,2630,545
20231102,101400,51194400,2640,2640,2640,2640,0
20231102,101300,51194400,2640,2640,2640,2640,113
20231102,101200,50896080,2640,2640,2640,2640,0
20231102,101100,50896080,2640,2640,2640,2640,37
20231102,101000,50798400,2635,2635,2635,2635,0
20231102,100900,50798400,2635,2635,2635,2635,0
20231102,100800,50798400,2635,2635,2635,2635,0
20231102,100700,50798400,2635,2635,2635,2635,0
20231102,100600,50798400,2635,2635,2635,2635,0
20231102,100500,50798400,2635,2635,2635,2635,0
20231102,100400,50798400,2635,2635,2635,2635,102
20231102,100300,50529630,2640,2640,2640,2640,0
20231102,100200,50529630,2640,2640,2640,2640,0
20231102,100100,50529630,2640,2640,2640,2640,10
20231102,100000,50503230,2640,2640,2640,2640,94
20231102,095900,50255070,2640,2640,2640,2640,52
20231102,095800,50117790,2640,2640,2640,2635,165
20231102,095700,49682675,2635,2635,2635,2635,2
20231102,095600,49677405,2635,2640,2640,2635,4
20231102,095500,49666850,2640,2640,2640,2640,0
20231102,095400,49666850,2640,2640,2640,2640,0
20231102,095300,49666850,2640,2640,2640,2640,0
20231102,095200,49666850,2640,2640,2640,2640,878
20231102,095100,47348930,2635,2640,2640,2635,188
20231102,095000,46852780,2640,2640,2640,2640,0
20231102,094900,46852780,2640,2640,2640,2640,757
20231102,094800,44854300,2635,2635,2635,2635,20
20231102,094700,44801600,2635,2635,2635,2635,51
20231102,094600,44667215,2640,2640,2640,2640,30
20231102,094500,44588015,2640,2635,2640,2635,798
20231102,094400,42481465,2635,2635,2635,2635,0
20231102,094300,42481465,2635,2635,2635,2635,36
20231102,094200,42386605,2635,2635,2635,2635,1966
20231102,094100,37206195,2635,2635,2635,2635,0
20231102,094000,37206195,2635,2635,2635,2635,1501
20231102,093900,33251060,2635,2635,2635,2635,20
20231102,093800,33198360,2635,2635,2635,2635,242
20231102,093700,32560690,2635,2635,2635,2635,2006
20231102,093600,27274880,2635,2635,2635,2635,1
20231102,093500,27272245,2640,2640,2640,2640,1
20231102,093400,27269605,2640,2635,2640,2635,404
20231102,093300,26204765,2640,2640,2640,2640,478
20231102,093200,24942845,2640,2640,2640,2640,1
20231102,093100,24940205,2640,2640,2640,2640,56
20231102,093000,24792365,2635,2635,2635,2635,33
20231102,092900,24705410,2635,2635,2635,2635,0
20231102,092800,24705410,2635,2635,2635,2635,2
20231102,092700,24700140,2635,2635,2635,2635,40
20231102,092600,24594740,2640,2635,2640,2635,14
20231102,092500,24557835,2635,2635,2635,2635,50
20231102,092400,24426085,2635,2635,2635,2635,0
20231102,092300,24426085,2635,2635,2635,2635,30
20231102,092200,24347035,2635,2635,2635,2635,3
20231102,092100,24339130,2640,2640,2640,2640,0
20231102,092000,24339130,2640,2640,2640,2640,66
20231102,091900,24164890,2635,2635,2635,2635,0
20231102,091800,24164890,2635,2635,2635,2635,1
20231102,091700,24162255,2635,2635,2635,2635,297
20231102,091600,23379660,2635,2635,2635,2635,0
20231102,091500,23379660,2635,2635,2635,2635,142
20231102,091400,23005490,2630,2630,2630,2630,1
20231102,091300,23002860,2630,2630,2630,2630,9
20231102,091200,22979190,2630,2630,2630,2630,2
20231102,091100,22973930,2630,2630,2630,2630,0
20231102,091000,22973930,2630,2625,2630,2625,1199
20231102,090900,19822580,2630,2630,2630,2630,347
20231102,090800,18909970,2635,2635,2635,2635,0
20231102,090700,18909970,2635,2635,2635,2635,175
20231102,090600,18448845,2635,2635,2640,2630,2374
20231102,090500,12189810,2630,2620,2630,2620,2792
20231102,090400,4854535,2620,2620,2620,2620,12
20231102,090300,4823095,2615,2620,2620,2615,5
20231102,090200,4810015,2620,2610,2620,2610,73
20231102,090100,4619105,2605,2610,2620,2605,124
20231102,090000,4295650,2610,2605,2610,2605,1649