KissMeData/068050/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,194400,297594300,3700,3700,3700,3700,699
20231102,194300,297594300,3700,3700,3700,3700,0
20231102,194200,297594300,3700,3700,3700,3700,0
20231102,194100,297594300,3700,3700,3700,3700,0
20231102,194000,297594300,3700,3700,3700,3700,0
20231102,193900,297594300,3700,3700,3700,3700,0
20231102,193800,297594300,3700,3700,3700,3700,0
20231102,193700,297594300,3700,3700,3700,3700,0
20231102,193600,297594300,3700,3700,3700,3700,0
20231102,193500,297594300,3700,3700,3700,3700,0
20231102,193400,297594300,3700,3700,3700,3700,0
20231102,193300,297594300,3700,3700,3700,3700,0
20231102,193200,297594300,3700,3700,3700,3700,0
20231102,193100,297594300,3700,3700,3700,3700,0
20231102,193000,297594300,3700,3700,3700,3700,0
20231102,192900,297594300,3700,3700,3700,3700,0
20231102,192800,297594300,3700,3700,3700,3700,0
20231102,192700,297594300,3700,3700,3700,3700,0
20231102,192600,297594300,3700,3700,3700,3700,0
20231102,192500,297594300,3700,3700,3700,3700,0
20231102,192400,297594300,3700,3700,3700,3700,0
20231102,192300,297594300,3700,3700,3700,3700,0
20231102,192200,297594300,3700,3700,3700,3700,0
20231102,192100,297594300,3700,3700,3700,3700,0
20231102,192000,297594300,3700,3700,3700,3700,0
20231102,191900,297594300,3700,3700,3700,3700,0
20231102,191800,297594300,3700,3700,3700,3700,0
20231102,191700,297594300,3700,3700,3700,3700,0
20231102,191600,297594300,3700,3700,3700,3700,0
20231102,191500,297594300,3700,3700,3700,3700,0
20231102,191400,297594300,3700,3700,3700,3700,699
20231102,191300,297594300,3700,3700,3700,3700,0
20231102,191200,297594300,3700,3700,3700,3700,0
20231102,191100,297594300,3700,3700,3700,3700,0
20231102,191000,297594300,3700,3700,3700,3700,0
20231102,190900,297594300,3700,3700,3700,3700,0
20231102,190800,297594300,3700,3700,3700,3700,0
20231102,190700,297594300,3700,3700,3700,3700,0
20231102,190600,297594300,3700,3700,3700,3700,0
20231102,190500,297594300,3700,3700,3700,3700,0
20231102,190400,297594300,3700,3700,3700,3700,0
20231102,190300,297594300,3700,3700,3700,3700,0
20231102,190200,297594300,3700,3700,3700,3700,0
20231102,190100,297594300,3700,3700,3700,3700,0
20231102,190000,297594300,3700,3700,3700,3700,0
20231102,185900,297594300,3700,3700,3700,3700,0
20231102,185800,297594300,3700,3700,3700,3700,0
20231102,185700,297594300,3700,3700,3700,3700,0
20231102,185600,297594300,3700,3700,3700,3700,0
20231102,185500,297594300,3700,3700,3700,3700,0
20231102,185400,297594300,3700,3700,3700,3700,0
20231102,185300,297594300,3700,3700,3700,3700,0
20231102,185200,297594300,3700,3700,3700,3700,0
20231102,185100,297594300,3700,3700,3700,3700,0
20231102,185000,297594300,3700,3700,3700,3700,0
20231102,184900,297594300,3700,3700,3700,3700,0
20231102,184800,297594300,3700,3700,3700,3700,0
20231102,184700,297594300,3700,3700,3700,3700,0
20231102,184600,297594300,3700,3700,3700,3700,0
20231102,184500,297594300,3700,3700,3700,3700,0
20231102,184400,297594300,3700,3700,3700,3700,699
20231102,184300,297594300,3700,3700,3700,3700,0
20231102,184200,297594300,3700,3700,3700,3700,0
20231102,184100,297594300,3700,3700,3700,3700,0
20231102,184000,297594300,3700,3700,3700,3700,0
20231102,183900,297594300,3700,3700,3700,3700,0
20231102,183800,297594300,3700,3700,3700,3700,0
20231102,183700,297594300,3700,3700,3700,3700,0
20231102,183600,297594300,3700,3700,3700,3700,0
20231102,183500,297594300,3700,3700,3700,3700,0
20231102,183400,297594300,3700,3700,3700,3700,0
20231102,183300,297594300,3700,3700,3700,3700,0
20231102,183200,297594300,3700,3700,3700,3700,0
20231102,183100,297594300,3700,3700,3700,3700,0
20231102,183000,297594300,3700,3700,3700,3700,0
20231102,182900,297594300,3700,3700,3700,3700,0
20231102,182800,297594300,3700,3700,3700,3700,0
20231102,182700,297594300,3700,3700,3700,3700,0
20231102,182600,297594300,3700,3700,3700,3700,0
20231102,182500,297594300,3700,3700,3700,3700,0
20231102,182400,297594300,3700,3700,3700,3700,0
20231102,182300,297594300,3700,3700,3700,3700,0
20231102,182200,297594300,3700,3700,3700,3700,0
20231102,182100,297594300,3700,3700,3700,3700,0
20231102,182000,297594300,3700,3700,3700,3700,0
20231102,181900,297594300,3700,3700,3700,3700,0
20231102,181800,297594300,3700,3700,3700,3700,0
20231102,181700,297594300,3700,3700,3700,3700,0
20231102,181600,297594300,3700,3700,3700,3700,0
20231102,181500,297594300,3700,3700,3700,3700,0
20231102,181400,297594300,3700,3700,3700,3700,699
20231102,181300,297594300,3700,3700,3700,3700,0
20231102,181200,297594300,3700,3700,3700,3700,0
20231102,181100,297594300,3700,3700,3700,3700,0
20231102,181000,297594300,3700,3700,3700,3700,0
20231102,180900,297594300,3700,3700,3700,3700,0
20231102,180800,297594300,3700,3700,3700,3700,0
20231102,180700,297594300,3700,3700,3700,3700,0
20231102,180600,297594300,3700,3700,3700,3700,0
20231102,180500,297594300,3700,3700,3700,3700,0
20231102,180400,297594300,3700,3700,3700,3700,0
20231102,180300,297594300,3700,3700,3700,3700,0
20231102,180200,297594300,3700,3700,3700,3700,0
20231102,180100,297594300,3700,3700,3700,3700,0
20231102,180000,297594300,3700,3700,3700,3700,0
20231102,175900,297594300,3700,3700,3700,3700,0
20231102,175800,297594300,3700,3700,3700,3700,0
20231102,175700,297594300,3700,3700,3700,3700,0
20231102,175600,297594300,3700,3700,3700,3700,0
20231102,175500,297594300,3700,3700,3700,3700,0
20231102,175400,297594300,3700,3700,3700,3700,0
20231102,175300,297594300,3700,3700,3700,3700,0
20231102,175200,297594300,3700,3700,3700,3700,0
20231102,175100,297594300,3700,3700,3700,3700,0
20231102,175000,297594300,3700,3700,3700,3700,0
20231102,174900,297594300,3700,3700,3700,3700,0
20231102,174800,297594300,3700,3700,3700,3700,0
20231102,174700,297594300,3700,3700,3700,3700,0
20231102,174600,297594300,3700,3700,3700,3700,0
20231102,174500,297594300,3700,3700,3700,3700,0
20231102,174400,297594300,3700,3700,3700,3700,699
20231102,174300,297594300,3700,3700,3700,3700,0
20231102,174200,297594300,3700,3700,3700,3700,0
20231102,174100,297594300,3700,3700,3700,3700,0
20231102,174000,297594300,3700,3700,3700,3700,0
20231102,173900,297594300,3700,3700,3700,3700,0
20231102,173800,297594300,3700,3700,3700,3700,0
20231102,173700,297594300,3700,3700,3700,3700,0
20231102,173600,297594300,3700,3700,3700,3700,0
20231102,173500,297594300,3700,3700,3700,3700,0
20231102,173400,297594300,3700,3700,3700,3700,0
20231102,173300,297594300,3700,3700,3700,3700,0
20231102,173200,297594300,3700,3700,3700,3700,0
20231102,173100,297594300,3700,3700,3700,3700,0
20231102,173000,297594300,3700,3700,3700,3700,0
20231102,172900,297594300,3700,3700,3700,3700,0
20231102,172800,297594300,3700,3700,3700,3700,0
20231102,172700,297594300,3700,3700,3700,3700,0
20231102,172600,297594300,3700,3700,3700,3700,0
20231102,172500,297594300,3700,3700,3700,3700,0
20231102,172400,297594300,3700,3700,3700,3700,0
20231102,172300,297594300,3700,3700,3700,3700,0
20231102,172200,297594300,3700,3700,3700,3700,0
20231102,172100,297594300,3700,3700,3700,3700,0
20231102,172000,297594300,3700,3700,3700,3700,0
20231102,171900,297594300,3700,3700,3700,3700,0
20231102,171800,297594300,3700,3700,3700,3700,0
20231102,171700,297594300,3700,3700,3700,3700,0
20231102,171600,297594300,3700,3700,3700,3700,0
20231102,171500,297594300,3700,3700,3700,3700,0
20231102,171400,297594300,3700,3700,3700,3700,699
20231102,171300,297594300,3700,3700,3700,3700,0
20231102,171200,297594300,3700,3700,3700,3700,0
20231102,171100,297594300,3700,3700,3700,3700,0
20231102,171000,297594300,3700,3700,3700,3700,0
20231102,170900,297594300,3700,3700,3700,3700,0
20231102,170800,297594300,3700,3700,3700,3700,0
20231102,170700,297594300,3700,3700,3700,3700,0
20231102,170600,297594300,3700,3700,3700,3700,0
20231102,170500,297594300,3700,3700,3700,3700,0
20231102,170400,297594300,3700,3700,3700,3700,0
20231102,170300,297594300,3700,3700,3700,3700,0
20231102,170200,297594300,3700,3700,3700,3700,0
20231102,170100,297594300,3700,3700,3700,3700,0
20231102,170000,297594300,3700,3700,3700,3700,0
20231102,165900,297594300,3700,3700,3700,3700,0
20231102,165800,297594300,3700,3700,3700,3700,0
20231102,165700,297594300,3700,3700,3700,3700,0
20231102,165600,297594300,3700,3700,3700,3700,0
20231102,165500,297594300,3700,3700,3700,3700,0
20231102,165400,297594300,3700,3700,3700,3700,0
20231102,165300,297594300,3700,3700,3700,3700,0
20231102,165200,297594300,3700,3700,3700,3700,0
20231102,165100,297594300,3700,3700,3700,3700,0
20231102,165000,297594300,3700,3700,3700,3700,0
20231102,164900,297594300,3700,3700,3700,3700,0
20231102,164800,297594300,3700,3700,3700,3700,0
20231102,164700,297594300,3700,3700,3700,3700,0
20231102,164600,297594300,3700,3700,3700,3700,0
20231102,164500,297594300,3700,3700,3700,3700,0
20231102,164400,297594300,3700,3700,3700,3700,699
20231102,164300,297594300,3700,3700,3700,3700,0
20231102,164200,297594300,3700,3700,3700,3700,0
20231102,164100,297594300,3700,3700,3700,3700,0
20231102,164000,297594300,3700,3700,3700,3700,0
20231102,163900,297594300,3700,3700,3700,3700,0
20231102,163800,297594300,3700,3700,3700,3700,0
20231102,163700,297594300,3700,3700,3700,3700,0
20231102,163600,297594300,3700,3700,3700,3700,0
20231102,163500,297594300,3700,3700,3700,3700,0
20231102,163400,297594300,3700,3700,3700,3700,0
20231102,163300,297594300,3700,3700,3700,3700,0
20231102,163200,297594300,3700,3700,3700,3700,0
20231102,163100,297594300,3700,3700,3700,3700,0
20231102,163000,297594300,3700,3700,3700,3700,0
20231102,162900,297594300,3700,3700,3700,3700,0
20231102,162800,297594300,3700,3700,3700,3700,0
20231102,162700,297594300,3700,3700,3700,3700,0
20231102,162600,297594300,3700,3700,3700,3700,0
20231102,162500,297594300,3700,3700,3700,3700,0
20231102,162400,297594300,3700,3700,3700,3700,0
20231102,162300,297594300,3700,3700,3700,3700,0
20231102,162200,297594300,3700,3700,3700,3700,0
20231102,162100,297594300,3700,3700,3700,3700,0
20231102,162000,297594300,3700,3700,3700,3700,0
20231102,161900,297594300,3700,3700,3700,3700,0
20231102,161800,297594300,3700,3700,3700,3700,0
20231102,161700,297594300,3700,3700,3700,3700,0
20231102,161600,297594300,3700,3700,3700,3700,0
20231102,161500,297594300,3700,3700,3700,3700,0
20231102,161400,297594300,3700,3700,3700,3700,699
20231102,161300,297594300,3700,3700,3700,3700,0
20231102,161200,297594300,3700,3700,3700,3700,0
20231102,161100,297594300,3700,3700,3700,3700,0
20231102,161000,297594300,3700,3700,3700,3700,0
20231102,160900,297594300,3700,3700,3700,3700,0
20231102,160800,297594300,3700,3700,3700,3700,0
20231102,160700,297594300,3700,3700,3700,3700,0
20231102,160600,297594300,3700,3700,3700,3700,0
20231102,160500,297594300,3700,3700,3700,3700,0
20231102,160400,297594300,3700,3700,3700,3700,0
20231102,160300,297594300,3700,3700,3700,3700,0
20231102,160200,297594300,3700,3700,3700,3700,0
20231102,160100,297594300,3700,3700,3700,3700,0
20231102,160000,297594300,3700,3700,3700,3700,0
20231102,155900,297594300,3700,3700,3700,3700,0
20231102,155800,297594300,3700,3700,3700,3700,0
20231102,155700,297594300,3700,3700,3700,3700,0
20231102,155600,297594300,3700,3700,3700,3700,0
20231102,155500,297594300,3700,3700,3700,3700,0
20231102,155400,297594300,3700,3700,3700,3700,0
20231102,155300,297594300,3700,3700,3700,3700,0
20231102,155200,297594300,3700,3700,3700,3700,0
20231102,155100,297594300,3700,3700,3700,3700,0
20231102,155000,297594300,3700,3700,3700,3700,0
20231102,154900,297594300,3700,3700,3700,3700,0
20231102,154800,297594300,3700,3700,3700,3700,0
20231102,154700,297594300,3700,3700,3700,3700,0
20231102,154600,297594300,3700,3700,3700,3700,0
20231102,154500,297594300,3700,3700,3700,3700,0
20231102,154400,297594300,3700,3700,3700,3700,699
20231102,154300,297594300,3700,3700,3700,3700,0
20231102,154200,297594300,3700,3700,3700,3700,0
20231102,154100,297594300,3700,3700,3700,3700,0
20231102,154000,297594300,3700,3700,3700,3700,0
20231102,153900,297594300,3700,3700,3700,3700,0
20231102,153800,297594300,3700,3700,3700,3700,0
20231102,153700,297594300,3700,3700,3700,3700,0
20231102,153600,297594300,3700,3700,3700,3700,0
20231102,153500,297594300,3700,3700,3700,3700,0
20231102,153400,297594300,3700,3700,3700,3700,0
20231102,153300,297594300,3700,3700,3700,3700,0
20231102,153200,297594300,3700,3700,3700,3700,0
20231102,153100,297594300,3700,3700,3700,3700,0
20231102,153000,297594300,3700,3700,3700,3700,699
20231102,152900,295008000,3690,3690,3690,3690,0
20231102,152800,295008000,3690,3690,3690,3690,0
20231102,152700,295008000,3690,3690,3690,3690,0
20231102,152600,295008000,3690,3690,3690,3690,0
20231102,152500,295008000,3690,3690,3690,3690,0
20231102,152400,295008000,3690,3690,3690,3690,0
20231102,152300,295008000,3690,3690,3690,3690,0
20231102,152200,295008000,3690,3690,3690,3690,0
20231102,152100,295008000,3690,3690,3690,3690,0
20231102,152000,295008000,3690,3690,3690,3690,0
20231102,151900,295008000,3690,3685,3690,3685,510
20231102,151800,293128590,3685,3685,3685,3685,0
20231102,151700,293128590,3685,3685,3685,3685,9
20231102,151600,293095425,3680,3680,3680,3680,25
20231102,151500,293003425,3680,3680,3680,3680,8
20231102,151400,292973985,3680,3680,3680,3680,2
20231102,151300,292966625,3680,3680,3680,3680,20
20231102,151200,292893025,3685,3685,3685,3685,82
20231102,151100,292590855,3685,3685,3685,3685,1
20231102,151000,292587170,3665,3665,3665,3665,201
20231102,150900,291850505,3690,3690,3690,3690,0
20231102,150800,291850505,3690,3690,3690,3690,0
20231102,150700,291850505,3690,3690,3690,3690,0
20231102,150600,291850505,3690,3690,3690,3690,0
20231102,150500,291850505,3690,3690,3690,3690,0
20231102,150400,291850505,3690,3690,3690,3690,0
20231102,150300,291850505,3690,3690,3690,3690,0
20231102,150200,291850505,3690,3690,3690,3690,0
20231102,150100,291850505,3690,3680,3690,3680,497
20231102,150000,290021535,3675,3675,3675,3675,0
20231102,145900,290021535,3675,3675,3675,3675,0
20231102,145800,290021535,3675,3675,3675,3675,0
20231102,145700,290021535,3675,3665,3675,3665,896
20231102,145600,286731735,3675,3675,3675,3675,0
20231102,145500,286731735,3675,3675,3675,3675,3
20231102,145400,286720710,3675,3675,3675,3675,20
20231102,145300,286647210,3675,3660,3675,3660,6
20231102,145200,286625235,3675,3675,3675,3675,0
20231102,145100,286625235,3675,3675,3675,3675,0
20231102,145000,286625235,3675,3675,3675,3675,1
20231102,144900,286621560,3655,3655,3655,3655,0
20231102,144800,286621560,3655,3655,3655,3655,100
20231102,144700,286256060,3680,3680,3680,3680,0
20231102,144600,286256060,3680,3680,3680,3680,0
20231102,144500,286256060,3680,3680,3680,3680,0
20231102,144400,286256060,3680,3680,3680,3680,0
20231102,144300,286256060,3680,3680,3680,3680,0
20231102,144200,286256060,3680,3680,3680,3680,0
20231102,144100,286256060,3680,3680,3680,3680,0
20231102,144000,286256060,3680,3670,3680,3670,30
20231102,143900,286145950,3670,3670,3670,3670,0
20231102,143800,286145950,3670,3670,3670,3670,0
20231102,143700,286145950,3670,3670,3670,3670,0
20231102,143600,286145950,3670,3670,3670,3670,1
20231102,143500,286142280,3665,3665,3665,3665,4
20231102,143400,286127620,3665,3665,3665,3665,0
20231102,143300,286127620,3665,3665,3665,3655,109
20231102,143200,285729095,3665,3665,3665,3665,50
20231102,143100,285545845,3675,3675,3675,3675,5
20231102,143000,285527470,3675,3675,3675,3675,106
20231102,142900,285137920,3680,3680,3680,3680,0
20231102,142800,285137920,3680,3680,3680,3680,0
20231102,142700,285137920,3680,3680,3680,3680,0
20231102,142600,285137920,3680,3680,3680,3680,0
20231102,142500,285137920,3680,3680,3680,3680,0
20231102,142400,285137920,3680,3680,3680,3680,0
20231102,142300,285137920,3680,3680,3680,3680,0
20231102,142200,285137920,3680,3680,3680,3680,27
20231102,142100,285038560,3680,3680,3680,3680,0
20231102,142000,285038560,3680,3680,3680,3680,434
20231102,141900,283441440,3695,3695,3695,3695,0
20231102,141800,283441440,3695,3695,3695,3695,0
20231102,141700,283441440,3695,3695,3695,3695,0
20231102,141600,283441440,3695,3695,3695,3695,0
20231102,141500,283441440,3695,3695,3695,3695,3
20231102,141400,283430355,3695,3695,3695,3695,3
20231102,141300,283419270,3695,3695,3695,3695,5
20231102,141200,283400795,3695,3695,3695,3695,4
20231102,141100,283386015,3695,3695,3695,3695,2
20231102,141000,283378625,3695,3695,3695,3695,56
20231102,140900,283171705,3695,3690,3695,3680,122
20231102,140800,282721685,3705,3705,3705,3705,0
20231102,140700,282721685,3705,3705,3705,3705,0
20231102,140600,282721685,3705,3705,3705,3705,10
20231102,140500,282684635,3705,3705,3705,3705,0
20231102,140400,282684635,3705,3705,3705,3705,0
20231102,140300,282684635,3705,3705,3710,3705,1001
20231102,140200,278974295,3705,3705,3705,3705,2
20231102,140100,278966885,3685,3685,3685,3685,1447
20231102,140000,273634690,3685,3700,3700,3685,556
20231102,135900,271585770,3700,3700,3700,3700,6
20231102,135800,271563570,3705,3700,3705,3700,162
20231102,135700,270963365,3700,3700,3700,3700,6
20231102,135600,270941165,3700,3700,3700,3700,10
20231102,135500,270904165,3690,3690,3690,3690,0
20231102,135400,270904165,3690,3690,3690,3690,0
20231102,135300,270904165,3690,3690,3690,3690,0
20231102,135200,270904165,3690,3690,3690,3690,0
20231102,135100,270904165,3690,3700,3710,3685,484
20231102,135000,269112750,3700,3700,3700,3700,8
20231102,134900,269083150,3700,3700,3700,3700,40
20231102,134800,268935150,3700,3695,3700,3695,400
20231102,134700,267455445,3700,3690,3700,3690,1750
20231102,134600,260990660,3690,3660,3690,3660,7170
20231102,134500,234643125,3660,3660,3660,3660,0
20231102,134400,234643125,3660,3660,3660,3660,0
20231102,134300,234643125,3660,3655,3660,3655,2
20231102,134200,234635810,3635,3635,3635,3635,0
20231102,134100,234635810,3635,3635,3635,3635,0
20231102,134000,234635810,3635,3635,3635,3635,0
20231102,133900,234635810,3635,3635,3635,3635,0
20231102,133800,234635810,3635,3635,3635,3635,110
20231102,133700,234235960,3635,3635,3635,3635,200
20231102,133600,233508960,3635,3635,3635,3635,1
20231102,133500,233505325,3660,3660,3660,3660,0
20231102,133400,233505325,3660,3660,3660,3660,0
20231102,133300,233505325,3660,3660,3660,3660,1
20231102,133200,233501665,3660,3660,3660,3660,0
20231102,133100,233501665,3660,3660,3660,3660,0
20231102,133000,233501665,3660,3660,3660,3660,0
20231102,132900,233501665,3660,3660,3660,3660,0
20231102,132800,233501665,3660,3660,3660,3660,0
20231102,132700,233501665,3660,3660,3660,3660,0
20231102,132600,233501665,3660,3660,3660,3660,0
20231102,132500,233501665,3660,3660,3660,3660,0
20231102,132400,233501665,3660,3660,3660,3660,0
20231102,132300,233501665,3660,3660,3660,3660,0
20231102,132200,233501665,3660,3660,3660,3660,277
20231102,132100,232487845,3660,3660,3660,3660,0
20231102,132000,232487845,3660,3660,3660,3660,1
20231102,131900,232484185,3660,3660,3660,3660,0
20231102,131800,232484185,3660,3660,3660,3660,0
20231102,131700,232484185,3660,3660,3660,3660,1
20231102,131600,232480525,3645,3660,3660,3645,851
20231102,131500,229378615,3645,3650,3650,3645,500
20231102,131400,227556010,3670,3670,3670,3670,0
20231102,131300,227556010,3670,3670,3670,3670,0
20231102,131200,227556010,3670,3670,3670,3670,0
20231102,131100,227556010,3670,3670,3670,3670,1
20231102,131000,227552340,3650,3650,3650,3650,0
20231102,130900,227552340,3650,3650,3650,3650,0
20231102,130800,227552340,3650,3650,3650,3650,1022
20231102,130700,223822040,3670,3665,3670,3665,651
20231102,130600,221435620,3665,3635,3665,3625,2992
20231102,130500,210517730,3630,3630,3630,3630,1000
20231102,130400,206887730,3630,3630,3630,3630,10
20231102,130300,206851430,3640,3640,3640,3640,0
20231102,130200,206851430,3640,3640,3640,3640,0
20231102,130100,206851430,3640,3640,3640,3640,0
20231102,130000,206851430,3640,3640,3640,3640,0
20231102,125900,206851430,3640,3640,3640,3640,0
20231102,125800,206851430,3640,3640,3640,3640,0
20231102,125700,206851430,3640,3640,3640,3640,0
20231102,125600,206851430,3640,3640,3640,3640,0
20231102,125500,206851430,3640,3640,3640,3640,0
20231102,125400,206851430,3640,3640,3640,3640,0
20231102,125300,206851430,3640,3640,3640,3640,1
20231102,125200,206847790,3635,3635,3635,3635,19
20231102,125100,206778725,3630,3630,3630,3630,0
20231102,125000,206778725,3630,3630,3630,3630,0
20231102,124900,206778725,3630,3630,3630,3630,350
20231102,124800,205508225,3630,3630,3630,3630,0
20231102,124700,205508225,3630,3630,3630,3630,0
20231102,124600,205508225,3630,3630,3630,3630,0
20231102,124500,205508225,3630,3630,3630,3630,0
20231102,124400,205508225,3630,3630,3630,3630,0
20231102,124300,205508225,3630,3630,3630,3630,0
20231102,124200,205508225,3630,3630,3630,3630,1
20231102,124100,205504595,3625,3625,3625,3625,0
20231102,124000,205504595,3625,3610,3625,3610,1016
20231102,123900,201822065,3580,3580,3580,3580,0
20231102,123800,201822065,3580,3580,3580,3580,0
20231102,123700,201822065,3580,3580,3580,3580,0
20231102,123600,201822065,3580,3580,3580,3580,850
20231102,123500,198779065,3610,3605,3610,3605,1048
20231102,123400,194999425,3580,3595,3595,3580,1500
20231102,123300,189623240,3590,3590,3590,3590,1000
20231102,123200,186033240,3595,3595,3595,3595,52
20231102,123100,185846300,3595,3620,3620,3595,2301
20231102,123000,177567965,3635,3635,3635,3635,0
20231102,122900,177567965,3635,3635,3635,3635,0
20231102,122800,177567965,3635,3635,3635,3635,405
20231102,122700,176095790,3635,3635,3635,3635,0
20231102,122600,176095790,3635,3635,3635,3635,0
20231102,122500,176095790,3635,3635,3635,3635,0
20231102,122400,176095790,3635,3635,3635,3635,0
20231102,122300,176095790,3635,3635,3635,3635,100
20231102,122200,175732290,3635,3590,3635,3590,955
20231102,122100,172282260,3590,3595,3595,3590,18000
20231102,122000,107659630,3595,3615,3615,3595,2000
20231102,121900,100463955,3645,3645,3645,3645,0
20231102,121800,100463955,3645,3645,3645,3645,0
20231102,121700,100463955,3645,3645,3645,3645,0
20231102,121600,100463955,3645,3635,3645,3635,1000
20231102,121500,96819670,3635,3635,3635,3635,11
20231102,121400,96779685,3610,3645,3645,3610,6200
20231102,121300,74352110,3660,3660,3660,3660,0
20231102,121200,74352110,3660,3660,3660,3660,0
20231102,121100,74352110,3660,3660,3660,3660,0
20231102,121000,74352110,3660,3660,3660,3660,0
20231102,120900,74352110,3660,3645,3660,3645,70
20231102,120800,74096365,3660,3660,3660,3660,0
20231102,120700,74096365,3660,3660,3660,3660,0
20231102,120600,74096365,3660,3660,3660,3660,0
20231102,120500,74096365,3660,3660,3660,3660,0
20231102,120400,74096365,3660,3660,3660,3660,0
20231102,120300,74096365,3660,3660,3660,3660,0
20231102,120200,74096365,3660,3660,3660,3660,0
20231102,120100,74096365,3660,3660,3660,3660,0
20231102,120000,74096365,3660,3660,3660,3660,0
20231102,115900,74096365,3660,3660,3660,3660,0
20231102,115800,74096365,3660,3660,3660,3660,0
20231102,115700,74096365,3660,3660,3660,3660,0
20231102,115600,74096365,3660,3660,3660,3660,0
20231102,115500,74096365,3660,3660,3660,3660,0
20231102,115400,74096365,3660,3660,3660,3660,2
20231102,115300,74089045,3670,3670,3670,3670,0
20231102,115200,74089045,3670,3670,3670,3670,0
20231102,115100,74089045,3670,3670,3670,3670,0
20231102,115000,74089045,3670,3670,3670,3670,10
20231102,114900,74052345,3670,3670,3670,3670,0
20231102,114800,74052345,3670,3670,3670,3670,0
20231102,114700,74052345,3670,3670,3670,3670,0
20231102,114600,74052345,3670,3670,3670,3670,0
20231102,114500,74052345,3670,3670,3670,3670,0
20231102,114400,74052345,3670,3670,3670,3670,2
20231102,114300,74045005,3675,3675,3675,3675,0
20231102,114200,74045005,3675,3675,3675,3675,0
20231102,114100,74045005,3675,3675,3675,3675,0
20231102,114000,74045005,3675,3675,3675,3675,0
20231102,113900,74045005,3675,3675,3675,3675,0
20231102,113800,74045005,3675,3675,3675,3675,0
20231102,113700,74045005,3675,3675,3675,3675,0
20231102,113600,74045005,3675,3675,3675,3675,0
20231102,113500,74045005,3675,3675,3675,3675,0
20231102,113400,74045005,3675,3675,3675,3675,0
20231102,113300,74045005,3675,3675,3675,3675,0
20231102,113200,74045005,3675,3675,3675,3675,0
20231102,113100,74045005,3675,3675,3675,3675,0
20231102,113000,74045005,3675,3675,3675,3675,0
20231102,112900,74045005,3675,3675,3675,3675,0
20231102,112800,74045005,3675,3675,3675,3675,0
20231102,112700,74045005,3675,3675,3675,3675,49
20231102,112600,73864930,3675,3675,3675,3675,1
20231102,112500,73861255,3675,3675,3675,3675,0
20231102,112400,73861255,3675,3670,3675,3670,10
20231102,112300,73824535,3670,3670,3670,3670,0
20231102,112200,73824535,3670,3670,3670,3670,1
20231102,112100,73820865,3650,3650,3650,3650,93
20231102,112000,73481415,3650,3660,3660,3650,100
20231102,111900,73116175,3670,3670,3670,3670,0
20231102,111800,73116175,3670,3670,3670,3670,0
20231102,111700,73116175,3670,3670,3670,3670,0
20231102,111600,73116175,3670,3670,3670,3670,0
20231102,111500,73116175,3670,3670,3670,3670,2
20231102,111400,73108835,3670,3670,3670,3670,3
20231102,111300,73097825,3675,3670,3675,3670,54
20231102,111200,72899550,3675,3675,3675,3675,0
20231102,111100,72899550,3675,3670,3675,3670,1000
20231102,111000,69229015,3675,3675,3675,3675,0
20231102,110900,69229015,3675,3675,3675,3675,0
20231102,110800,69229015,3675,3675,3675,3675,0
20231102,110700,69229015,3675,3675,3675,3675,0
20231102,110600,69229015,3675,3670,3675,3670,1000
20231102,110500,65557450,3670,3670,3670,3670,0
20231102,110400,65557450,3670,3670,3670,3670,49
20231102,110300,65377620,3670,3670,3670,3670,304
20231102,110200,64261940,3665,3665,3665,3665,46
20231102,110100,64093350,3665,3665,3665,3665,0
20231102,110000,64093350,3665,3665,3665,3665,2
20231102,105900,64086020,3660,3660,3660,3660,1
20231102,105800,64082360,3665,3665,3665,3665,0
20231102,105700,64082360,3665,3665,3665,3665,0
20231102,105600,64082360,3665,3665,3665,3665,0
20231102,105500,64082360,3665,3665,3665,3665,0
20231102,105400,64082360,3665,3660,3665,3660,200
20231102,105300,63350345,3660,3660,3660,3660,0
20231102,105200,63350345,3660,3660,3660,3660,100
20231102,105100,62984345,3660,3660,3660,3660,0
20231102,105000,62984345,3660,3660,3660,3660,0
20231102,104900,62984345,3660,3660,3660,3660,0
20231102,104800,62984345,3660,3660,3660,3660,0
20231102,104700,62984345,3660,3660,3660,3655,12
20231102,104600,62940430,3660,3660,3660,3660,1
20231102,104500,62936770,3660,3660,3660,3660,30
20231102,104400,62826970,3660,3660,3660,3660,0
20231102,104300,62826970,3660,3660,3660,3660,0
20231102,104200,62826970,3660,3660,3660,3660,0
20231102,104100,62826970,3660,3660,3660,3660,0
20231102,104000,62826970,3660,3660,3660,3660,1
20231102,103900,62823310,3655,3655,3655,3655,0
20231102,103800,62823310,3655,3655,3655,3655,0
20231102,103700,62823310,3655,3655,3655,3655,46
20231102,103600,62655180,3655,3655,3655,3655,0
20231102,103500,62655180,3655,3655,3655,3655,0
20231102,103400,62655180,3655,3655,3655,3655,0
20231102,103300,62655180,3655,3655,3655,3655,0
20231102,103200,62655180,3655,3655,3655,3655,3
20231102,103100,62644215,3655,3665,3665,3655,5000
20231102,103000,44364025,3665,3665,3665,3665,3
20231102,102900,44353030,3670,3665,3670,3665,1663
20231102,102800,38252625,3660,3655,3660,3655,500
20231102,102700,36423610,3655,3655,3655,3655,0
20231102,102600,36423610,3655,3655,3655,3655,0
20231102,102500,36423610,3655,3655,3655,3655,0
20231102,102400,36423610,3655,3655,3655,3655,0
20231102,102300,36423610,3655,3655,3655,3655,273
20231102,102200,35425795,3655,3655,3655,3655,0
20231102,102100,35425795,3655,3655,3655,3655,0
20231102,102000,35425795,3655,3655,3655,3655,1
20231102,101900,35422140,3645,3645,3645,3645,0
20231102,101800,35422140,3645,3645,3645,3645,0
20231102,101700,35422140,3645,3645,3645,3645,0
20231102,101600,35422140,3645,3645,3645,3645,0
20231102,101500,35422140,3645,3645,3645,3645,0
20231102,101400,35422140,3645,3645,3645,3645,0
20231102,101300,35422140,3645,3645,3645,3645,0
20231102,101200,35422140,3645,3645,3645,3645,0
20231102,101100,35422140,3645,3645,3645,3645,0
20231102,101000,35422140,3645,3650,3650,3645,220
20231102,100900,34620230,3645,3645,3645,3645,0
20231102,100800,34620230,3645,3645,3645,3645,32
20231102,100700,34503590,3655,3655,3655,3655,2
20231102,100600,34496280,3655,3650,3655,3650,1457
20231102,100500,29174955,3645,3645,3645,3645,0
20231102,100400,29174955,3645,3645,3645,3645,0
20231102,100300,29174955,3645,3645,3645,3645,0
20231102,100200,29174955,3645,3645,3645,3645,3
20231102,100100,29164020,3650,3650,3650,3650,556
20231102,100000,27134620,3650,3650,3650,3650,0
20231102,095900,27134620,3650,3650,3650,3650,0
20231102,095800,27134620,3650,3650,3650,3650,0
20231102,095700,27134620,3650,3650,3650,3650,200
20231102,095600,26404620,3655,3655,3655,3655,0
20231102,095500,26404620,3655,3655,3655,3655,100
20231102,095400,26039120,3655,3655,3655,3655,2
20231102,095300,26031810,3655,3655,3655,3655,0
20231102,095200,26031810,3655,3655,3655,3655,0
20231102,095100,26031810,3655,3650,3655,3650,373
20231102,095000,24668820,3645,3645,3645,3645,0
20231102,094900,24668820,3645,3645,3645,3645,0
20231102,094800,24668820,3645,3645,3645,3645,432
20231102,094700,23094180,3650,3645,3650,3645,1347
20231102,094600,18178150,3645,3645,3645,3645,1
20231102,094500,18174505,3625,3625,3625,3625,0
20231102,094400,18174505,3625,3625,3625,3625,1
20231102,094300,18170880,3625,3645,3645,3625,3
20231102,094200,18159985,3620,3620,3620,3620,0
20231102,094100,18159985,3620,3645,3645,3620,170
20231102,094000,17544560,3615,3615,3615,3615,0
20231102,093900,17544560,3615,3615,3615,3615,0
20231102,093800,17544560,3615,3635,3635,3615,200
20231102,093700,16820780,3650,3640,3650,3640,101
20231102,093600,16452395,3640,3640,3640,3640,103
20231102,093500,16077475,3640,3640,3640,3640,0
20231102,093400,16077475,3640,3640,3640,3640,0
20231102,093300,16077475,3640,3640,3640,3640,100
20231102,093200,15713475,3635,3640,3640,3635,3
20231102,093100,15702565,3640,3640,3640,3640,5
20231102,093000,15684365,3620,3620,3620,3620,0
20231102,092900,15684365,3620,3620,3620,3620,2
20231102,092800,15677125,3620,3620,3620,3620,2
20231102,092700,15669885,3640,3620,3640,3620,4
20231102,092600,15655385,3620,3620,3620,3620,2
20231102,092500,15648145,3620,3620,3620,3620,0
20231102,092400,15648145,3620,3645,3645,3620,75
20231102,092300,15374940,3645,3640,3645,3640,613
20231102,092200,13141430,3640,3640,3645,3640,202
20231102,092100,12406035,3640,3625,3640,3625,863
20231102,092000,9266870,3635,3635,3635,3635,2
20231102,091900,9259600,3625,3635,3635,3625,56
20231102,091800,9056175,3630,3630,3630,3630,1
20231102,091700,9052545,3630,3630,3630,3630,1
20231102,091600,9048915,3630,3625,3630,3625,211
20231102,091500,8282990,3625,3625,3625,3625,15
20231102,091400,8228615,3625,3615,3625,3615,3
20231102,091300,8217760,3625,3625,3625,3625,15
20231102,091200,8163385,3620,3620,3630,3620,405
20231102,091100,6696255,3635,3630,3635,3630,7
20231102,091000,6670815,3635,3635,3635,3635,0
20231102,090900,6670815,3635,3625,3635,3625,161
20231102,090800,6085595,3630,3630,3630,3630,1
20231102,090700,6081965,3620,3625,3630,3620,301
20231102,090600,4991395,3625,3625,3625,3625,1
20231102,090500,4987770,3630,3630,3630,3630,1
20231102,090400,4984140,3635,3630,3635,3630,479
20231102,090300,3243220,3630,3630,3630,3630,98
20231102,090200,2887480,3630,3620,3630,3620,82
20231102,090100,2589920,3610,3630,3630,3610,4
20231102,090000,2575440,3625,3605,3625,3605,714