KissMeData/080420/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,195100,55242730,2625,2625,2625,2625,1482
20231106,195000,55242730,2625,2625,2625,2625,0
20231106,194900,55242730,2625,2625,2625,2625,0
20231106,194800,55242730,2625,2625,2625,2625,0
20231106,194700,55242730,2625,2625,2625,2625,0
20231106,194600,55242730,2625,2625,2625,2625,0
20231106,194500,55242730,2625,2625,2625,2625,0
20231106,194400,55242730,2625,2625,2625,2625,0
20231106,194300,55242730,2625,2625,2625,2625,0
20231106,194200,55242730,2625,2625,2625,2625,0
20231106,194100,55242730,2625,2625,2625,2625,0
20231106,194000,55242730,2625,2625,2625,2625,0
20231106,193900,55242730,2625,2625,2625,2625,0
20231106,193800,55242730,2625,2625,2625,2625,0
20231106,193700,55242730,2625,2625,2625,2625,0
20231106,193600,55242730,2625,2625,2625,2625,0
20231106,193500,55242730,2625,2625,2625,2625,0
20231106,193400,55242730,2625,2625,2625,2625,0
20231106,193300,55242730,2625,2625,2625,2625,0
20231106,193200,55242730,2625,2625,2625,2625,0
20231106,193100,55242730,2625,2625,2625,2625,0
20231106,193000,55242730,2625,2625,2625,2625,0
20231106,192900,55242730,2625,2625,2625,2625,0
20231106,192800,55242730,2625,2625,2625,2625,0
20231106,192700,55242730,2625,2625,2625,2625,0
20231106,192600,55242730,2625,2625,2625,2625,0
20231106,192500,55242730,2625,2625,2625,2625,0
20231106,192400,55242730,2625,2625,2625,2625,0
20231106,192300,55242730,2625,2625,2625,2625,0
20231106,192200,55242730,2625,2625,2625,2625,0
20231106,192100,55242730,2625,2625,2625,2625,1482
20231106,192000,55242730,2625,2625,2625,2625,0
20231106,191900,55242730,2625,2625,2625,2625,0
20231106,191800,55242730,2625,2625,2625,2625,0
20231106,191700,55242730,2625,2625,2625,2625,0
20231106,191600,55242730,2625,2625,2625,2625,0
20231106,191500,55242730,2625,2625,2625,2625,0
20231106,191400,55242730,2625,2625,2625,2625,0
20231106,191300,55242730,2625,2625,2625,2625,0
20231106,191200,55242730,2625,2625,2625,2625,0
20231106,191100,55242730,2625,2625,2625,2625,0
20231106,191000,55242730,2625,2625,2625,2625,0
20231106,190900,55242730,2625,2625,2625,2625,0
20231106,190800,55242730,2625,2625,2625,2625,0
20231106,190700,55242730,2625,2625,2625,2625,0
20231106,190600,55242730,2625,2625,2625,2625,0
20231106,190500,55242730,2625,2625,2625,2625,0
20231106,190400,55242730,2625,2625,2625,2625,0
20231106,190300,55242730,2625,2625,2625,2625,0
20231106,190200,55242730,2625,2625,2625,2625,0
20231106,190100,55242730,2625,2625,2625,2625,0
20231106,190000,55242730,2625,2625,2625,2625,0
20231106,185900,55242730,2625,2625,2625,2625,0
20231106,185800,55242730,2625,2625,2625,2625,0
20231106,185700,55242730,2625,2625,2625,2625,0
20231106,185600,55242730,2625,2625,2625,2625,0
20231106,185500,55242730,2625,2625,2625,2625,0
20231106,185400,55242730,2625,2625,2625,2625,0
20231106,185300,55242730,2625,2625,2625,2625,0
20231106,185200,55242730,2625,2625,2625,2625,0
20231106,185100,55242730,2625,2625,2625,2625,1482
20231106,185000,55242730,2625,2625,2625,2625,0
20231106,184900,55242730,2625,2625,2625,2625,0
20231106,184800,55242730,2625,2625,2625,2625,0
20231106,184700,55242730,2625,2625,2625,2625,0
20231106,184600,55242730,2625,2625,2625,2625,0
20231106,184500,55242730,2625,2625,2625,2625,0
20231106,184400,55242730,2625,2625,2625,2625,0
20231106,184300,55242730,2625,2625,2625,2625,0
20231106,184200,55242730,2625,2625,2625,2625,0
20231106,184100,55242730,2625,2625,2625,2625,0
20231106,184000,55242730,2625,2625,2625,2625,0
20231106,183900,55242730,2625,2625,2625,2625,0
20231106,183800,55242730,2625,2625,2625,2625,0
20231106,183700,55242730,2625,2625,2625,2625,0
20231106,183600,55242730,2625,2625,2625,2625,0
20231106,183500,55242730,2625,2625,2625,2625,0
20231106,183400,55242730,2625,2625,2625,2625,0
20231106,183300,55242730,2625,2625,2625,2625,0
20231106,183200,55242730,2625,2625,2625,2625,0
20231106,183100,55242730,2625,2625,2625,2625,0
20231106,183000,55242730,2625,2625,2625,2625,0
20231106,182900,55242730,2625,2625,2625,2625,0
20231106,182800,55242730,2625,2625,2625,2625,0
20231106,182700,55242730,2625,2625,2625,2625,0
20231106,182600,55242730,2625,2625,2625,2625,0
20231106,182500,55242730,2625,2625,2625,2625,0
20231106,182400,55242730,2625,2625,2625,2625,0
20231106,182300,55242730,2625,2625,2625,2625,0
20231106,182200,55242730,2625,2625,2625,2625,0
20231106,182100,55242730,2625,2625,2625,2625,1482
20231106,182000,55242730,2625,2625,2625,2625,0
20231106,181900,55242730,2625,2625,2625,2625,0
20231106,181800,55242730,2625,2625,2625,2625,0
20231106,181700,55242730,2625,2625,2625,2625,0
20231106,181600,55242730,2625,2625,2625,2625,0
20231106,181500,55242730,2625,2625,2625,2625,0
20231106,181400,55242730,2625,2625,2625,2625,0
20231106,181300,55242730,2625,2625,2625,2625,0
20231106,181200,55242730,2625,2625,2625,2625,0
20231106,181100,55242730,2625,2625,2625,2625,0
20231106,181000,55242730,2625,2625,2625,2625,0
20231106,180900,55242730,2625,2625,2625,2625,0
20231106,180800,55242730,2625,2625,2625,2625,0
20231106,180700,55242730,2625,2625,2625,2625,0
20231106,180600,55242730,2625,2625,2625,2625,0
20231106,180500,55242730,2625,2625,2625,2625,0
20231106,180400,55242730,2625,2625,2625,2625,0
20231106,180300,55242730,2625,2625,2625,2625,0
20231106,180200,55242730,2625,2625,2625,2625,0
20231106,180100,55242730,2625,2625,2625,2625,0
20231106,180000,55242730,2625,2625,2625,2625,0
20231106,175900,55242730,2625,2625,2625,2625,0
20231106,175800,55242730,2625,2625,2625,2625,0
20231106,175700,55242730,2625,2625,2625,2625,0
20231106,175600,55242730,2625,2625,2625,2625,0
20231106,175500,55242730,2625,2625,2625,2625,0
20231106,175400,55242730,2625,2625,2625,2625,0
20231106,175300,55242730,2625,2625,2625,2625,0
20231106,175200,55242730,2625,2625,2625,2625,0
20231106,175100,55242730,2625,2625,2625,2625,1482
20231106,175000,55242730,2625,2625,2625,2625,0
20231106,174900,55242730,2625,2625,2625,2625,0
20231106,174800,55242730,2625,2625,2625,2625,0
20231106,174700,55242730,2625,2625,2625,2625,0
20231106,174600,55242730,2625,2625,2625,2625,0
20231106,174500,55242730,2625,2625,2625,2625,0
20231106,174400,55242730,2625,2625,2625,2625,0
20231106,174300,55242730,2625,2625,2625,2625,0
20231106,174200,55242730,2625,2625,2625,2625,0
20231106,174100,55242730,2625,2625,2625,2625,0
20231106,174000,55242730,2625,2625,2625,2625,0
20231106,173900,55242730,2625,2625,2625,2625,0
20231106,173800,55242730,2625,2625,2625,2625,0
20231106,173700,55242730,2625,2625,2625,2625,0
20231106,173600,55242730,2625,2625,2625,2625,0
20231106,173500,55242730,2625,2625,2625,2625,0
20231106,173400,55242730,2625,2625,2625,2625,0
20231106,173300,55242730,2625,2625,2625,2625,0
20231106,173200,55242730,2625,2625,2625,2625,0
20231106,173100,55242730,2625,2625,2625,2625,0
20231106,173000,55242730,2625,2625,2625,2625,0
20231106,172900,55242730,2625,2625,2625,2625,0
20231106,172800,55242730,2625,2625,2625,2625,0
20231106,172700,55242730,2625,2625,2625,2625,0
20231106,172600,55242730,2625,2625,2625,2625,0
20231106,172500,55242730,2625,2625,2625,2625,0
20231106,172400,55242730,2625,2625,2625,2625,0
20231106,172300,55242730,2625,2625,2625,2625,0
20231106,172200,55242730,2625,2625,2625,2625,0
20231106,172100,55242730,2625,2625,2625,2625,1482
20231106,172000,55242730,2625,2625,2625,2625,0
20231106,171900,55242730,2625,2625,2625,2625,0
20231106,171800,55242730,2625,2625,2625,2625,0
20231106,171700,55242730,2625,2625,2625,2625,0
20231106,171600,55242730,2625,2625,2625,2625,0
20231106,171500,55242730,2625,2625,2625,2625,0
20231106,171400,55242730,2625,2625,2625,2625,0
20231106,171300,55242730,2625,2625,2625,2625,0
20231106,171200,55242730,2625,2625,2625,2625,0
20231106,171100,55242730,2625,2625,2625,2625,0
20231106,171000,55242730,2625,2625,2625,2625,0
20231106,170900,55242730,2625,2625,2625,2625,0
20231106,170800,55242730,2625,2625,2625,2625,0
20231106,170700,55242730,2625,2625,2625,2625,0
20231106,170600,55242730,2625,2625,2625,2625,0
20231106,170500,55242730,2625,2625,2625,2625,0
20231106,170400,55242730,2625,2625,2625,2625,0
20231106,170300,55242730,2625,2625,2625,2625,0
20231106,170200,55242730,2625,2625,2625,2625,0
20231106,170100,55242730,2625,2625,2625,2625,0
20231106,170000,55242730,2625,2625,2625,2625,0
20231106,165900,55242730,2625,2625,2625,2625,0
20231106,165800,55242730,2625,2625,2625,2625,0
20231106,165700,55242730,2625,2625,2625,2625,0
20231106,165600,55242730,2625,2625,2625,2625,0
20231106,165500,55242730,2625,2625,2625,2625,0
20231106,165400,55242730,2625,2625,2625,2625,0
20231106,165300,55242730,2625,2625,2625,2625,0
20231106,165200,55242730,2625,2625,2625,2625,0
20231106,165100,55242730,2625,2625,2625,2625,1482
20231106,165000,55242730,2625,2625,2625,2625,0
20231106,164900,55242730,2625,2625,2625,2625,0
20231106,164800,55242730,2625,2625,2625,2625,0
20231106,164700,55242730,2625,2625,2625,2625,0
20231106,164600,55242730,2625,2625,2625,2625,0
20231106,164500,55242730,2625,2625,2625,2625,0
20231106,164400,55242730,2625,2625,2625,2625,0
20231106,164300,55242730,2625,2625,2625,2625,0
20231106,164200,55242730,2625,2625,2625,2625,0
20231106,164100,55242730,2625,2625,2625,2625,0
20231106,164000,55242730,2625,2625,2625,2625,0
20231106,163900,55242730,2625,2625,2625,2625,0
20231106,163800,55242730,2625,2625,2625,2625,0
20231106,163700,55242730,2625,2625,2625,2625,0
20231106,163600,55242730,2625,2625,2625,2625,0
20231106,163500,55242730,2625,2625,2625,2625,0
20231106,163400,55242730,2625,2625,2625,2625,0
20231106,163300,55242730,2625,2625,2625,2625,0
20231106,163200,55242730,2625,2625,2625,2625,0
20231106,163100,55242730,2625,2625,2625,2625,0
20231106,163000,55242730,2625,2625,2625,2625,0
20231106,162900,55242730,2625,2625,2625,2625,0
20231106,162800,55242730,2625,2625,2625,2625,0
20231106,162700,55242730,2625,2625,2625,2625,0
20231106,162600,55242730,2625,2625,2625,2625,0
20231106,162500,55242730,2625,2625,2625,2625,0
20231106,162400,55242730,2625,2625,2625,2625,0
20231106,162300,55242730,2625,2625,2625,2625,0
20231106,162200,55242730,2625,2625,2625,2625,0
20231106,162100,55242730,2625,2625,2625,2625,1482
20231106,162000,55242730,2625,2625,2625,2625,0
20231106,161900,55242730,2625,2625,2625,2625,0
20231106,161800,55242730,2625,2625,2625,2625,0
20231106,161700,55242730,2625,2625,2625,2625,0
20231106,161600,55242730,2625,2625,2625,2625,0
20231106,161500,55242730,2625,2625,2625,2625,0
20231106,161400,55242730,2625,2625,2625,2625,0
20231106,161300,55242730,2625,2625,2625,2625,0
20231106,161200,55242730,2625,2625,2625,2625,0
20231106,161100,55242730,2625,2625,2625,2625,0
20231106,161000,55242730,2625,2625,2625,2625,0
20231106,160900,55242730,2625,2625,2625,2625,0
20231106,160800,55242730,2625,2625,2625,2625,0
20231106,160700,55242730,2625,2625,2625,2625,0
20231106,160600,55242730,2625,2625,2625,2625,0
20231106,160500,55242730,2625,2625,2625,2625,0
20231106,160400,55242730,2625,2625,2625,2625,0
20231106,160300,55242730,2625,2625,2625,2625,0
20231106,160200,55242730,2625,2625,2625,2625,0
20231106,160100,55242730,2625,2625,2625,2625,0
20231106,160000,55242730,2625,2625,2625,2625,0
20231106,155900,55242730,2625,2625,2625,2625,0
20231106,155800,55242730,2625,2625,2625,2625,0
20231106,155700,55242730,2625,2625,2625,2625,0
20231106,155600,55242730,2625,2625,2625,2625,0
20231106,155500,55242730,2625,2625,2625,2625,0
20231106,155400,55242730,2625,2625,2625,2625,0
20231106,155300,55242730,2625,2625,2625,2625,0
20231106,155200,55242730,2625,2625,2625,2625,0
20231106,155100,55242730,2625,2625,2625,2625,1482
20231106,155000,55242730,2625,2625,2625,2625,0
20231106,154900,55242730,2625,2625,2625,2625,0
20231106,154800,55242730,2625,2625,2625,2625,0
20231106,154700,55242730,2625,2625,2625,2625,0
20231106,154600,55242730,2625,2625,2625,2625,0
20231106,154500,55242730,2625,2625,2625,2625,0
20231106,154400,55242730,2625,2625,2625,2625,0
20231106,154300,55242730,2625,2625,2625,2625,0
20231106,154200,55242730,2625,2625,2625,2625,0
20231106,154100,55242730,2625,2625,2625,2625,0
20231106,154000,55242730,2625,2625,2625,2625,0
20231106,153900,55242730,2625,2625,2625,2625,0
20231106,153800,55242730,2625,2625,2625,2625,0
20231106,153700,55242730,2625,2625,2625,2625,0
20231106,153600,55242730,2625,2625,2625,2625,0
20231106,153500,55242730,2625,2625,2625,2625,0
20231106,153400,55242730,2625,2625,2625,2625,0
20231106,153300,55242730,2625,2625,2625,2625,0
20231106,153200,55242730,2625,2625,2625,2625,0
20231106,153100,55242730,2625,2625,2625,2625,0
20231106,153000,55242730,2625,2625,2625,2625,1482
20231106,152900,51352480,2645,2645,2645,2645,0
20231106,152800,51352480,2645,2645,2645,2645,0
20231106,152700,51352480,2645,2645,2645,2645,0
20231106,152600,51352480,2645,2645,2645,2645,0
20231106,152500,51352480,2645,2645,2645,2645,0
20231106,152400,51352480,2645,2645,2645,2645,0
20231106,152300,51352480,2645,2645,2645,2645,0
20231106,152200,51352480,2645,2645,2645,2645,0
20231106,152100,51352480,2645,2645,2645,2645,0
20231106,152000,51352480,2645,2645,2645,2645,0
20231106,151900,51352480,2645,2645,2645,2645,9
20231106,151800,51328675,2635,2635,2635,2635,1
20231106,151700,51326040,2645,2645,2645,2645,1
20231106,151600,51323395,2645,2645,2645,2645,5
20231106,151500,51310170,2635,2635,2635,2635,0
20231106,151400,51310170,2635,2635,2635,2635,0
20231106,151300,51310170,2635,2635,2635,2635,14
20231106,151200,51273280,2645,2640,2645,2640,77
20231106,151100,51069995,2640,2640,2640,2640,4
20231106,151000,51059435,2645,2645,2645,2645,70
20231106,150900,50874285,2645,2640,2645,2640,11
20231106,150800,50845240,2645,2645,2645,2645,0
20231106,150700,50845240,2645,2645,2645,2645,6
20231106,150600,50829370,2645,2650,2650,2645,19
20231106,150500,50779025,2660,2660,2660,2660,394
20231106,150400,49730985,2660,2660,2660,2660,0
20231106,150300,49730985,2660,2660,2660,2660,0
20231106,150200,49730985,2660,2660,2660,2660,0
20231106,150100,49730985,2660,2660,2660,2660,1
20231106,150000,49728325,2655,2655,2655,2655,10
20231106,145900,49701775,2660,2660,2660,2660,0
20231106,145800,49701775,2660,2660,2660,2660,0
20231106,145700,49701775,2660,2660,2660,2660,0
20231106,145600,49701775,2660,2660,2660,2660,0
20231106,145500,49701775,2660,2650,2660,2650,135
20231106,145400,49344010,2645,2645,2645,2645,67
20231106,145300,49166795,2630,2630,2630,2630,0
20231106,145200,49166795,2630,2645,2645,2630,453
20231106,145100,47975375,2630,2640,2640,2630,200
20231106,145000,47448025,2645,2645,2645,2645,0
20231106,144900,47448025,2645,2645,2645,2645,0
20231106,144800,47448025,2645,2645,2645,2645,0
20231106,144700,47448025,2645,2645,2645,2645,0
20231106,144600,47448025,2645,2645,2645,2645,0
20231106,144500,47448025,2645,2645,2645,2645,200
20231106,144400,46919025,2650,2650,2650,2650,0
20231106,144300,46919025,2650,2650,2650,2650,0
20231106,144200,46919025,2650,2650,2650,2650,0
20231106,144100,46919025,2650,2650,2650,2650,0
20231106,144000,46919025,2650,2650,2650,2650,0
20231106,143900,46919025,2650,2650,2650,2650,0
20231106,143800,46919025,2650,2650,2650,2650,0
20231106,143700,46919025,2650,2650,2650,2650,0
20231106,143600,46919025,2650,2650,2650,2650,0
20231106,143500,46919025,2650,2650,2650,2650,0
20231106,143400,46919025,2650,2650,2650,2650,0
20231106,143300,46919025,2650,2650,2650,2630,3
20231106,143200,46911095,2650,2650,2650,2650,0
20231106,143100,46911095,2650,2650,2650,2650,0
20231106,143000,46911095,2650,2650,2650,2650,0
20231106,142900,46911095,2650,2650,2650,2650,0
20231106,142800,46911095,2650,2650,2650,2650,0
20231106,142700,46911095,2650,2650,2650,2650,0
20231106,142600,46911095,2650,2650,2650,2650,0
20231106,142500,46911095,2650,2650,2650,2650,0
20231106,142400,46911095,2650,2650,2650,2650,10
20231106,142300,46884595,2650,2650,2650,2650,0
20231106,142200,46884595,2650,2650,2650,2650,0
20231106,142100,46884595,2650,2650,2650,2650,0
20231106,142000,46884595,2650,2650,2650,2650,0
20231106,141900,46884595,2650,2650,2650,2650,0
20231106,141800,46884595,2650,2650,2650,2650,0
20231106,141700,46884595,2650,2650,2650,2650,0
20231106,141600,46884595,2650,2650,2650,2650,0
20231106,141500,46884595,2650,2650,2650,2650,5
20231106,141400,46871345,2650,2650,2650,2650,0
20231106,141300,46871345,2650,2650,2650,2650,0
20231106,141200,46871345,2650,2650,2650,2650,1
20231106,141100,46868695,2630,2640,2650,2630,7250
20231106,141000,27747455,2635,2660,2660,2635,1215
20231106,140900,24539260,2670,2670,2670,2670,0
20231106,140800,24539260,2670,2670,2670,2670,0
20231106,140700,24539260,2670,2670,2670,2670,0
20231106,140600,24539260,2670,2670,2670,2670,0
20231106,140500,24539260,2670,2670,2670,2670,0
20231106,140400,24539260,2670,2670,2670,2670,0
20231106,140300,24539260,2670,2670,2670,2670,0
20231106,140200,24539260,2670,2670,2670,2670,0
20231106,140100,24539260,2670,2670,2670,2670,0
20231106,140000,24539260,2670,2670,2670,2670,0
20231106,135900,24539260,2670,2670,2670,2670,0
20231106,135800,24539260,2670,2670,2670,2670,0
20231106,135700,24539260,2670,2670,2670,2670,0
20231106,135600,24539260,2670,2670,2670,2670,0
20231106,135500,24539260,2670,2670,2670,2670,0
20231106,135400,24539260,2670,2670,2670,2670,0
20231106,135300,24539260,2670,2670,2670,2670,0
20231106,135200,24539260,2670,2670,2670,2670,0
20231106,135100,24539260,2670,2670,2670,2670,0
20231106,135000,24539260,2670,2670,2670,2670,0
20231106,134900,24539260,2670,2670,2670,2670,0
20231106,134800,24539260,2670,2670,2670,2670,0
20231106,134700,24539260,2670,2665,2670,2665,3
20231106,134600,24531260,2670,2670,2670,2670,0
20231106,134500,24531260,2670,2670,2670,2670,51
20231106,134400,24395090,2670,2670,2670,2670,50
20231106,134300,24261590,2675,2675,2675,2675,0
20231106,134200,24261590,2675,2670,2675,2670,5
20231106,134100,24248235,2675,2675,2675,2675,1
20231106,134000,24245560,2670,2670,2670,2670,124
20231106,133900,23914480,2670,2670,2670,2670,0
20231106,133800,23914480,2670,2670,2670,2670,0
20231106,133700,23914480,2670,2670,2670,2670,0
20231106,133600,23914480,2670,2670,2670,2670,0
20231106,133500,23914480,2670,2670,2670,2670,0
20231106,133400,23914480,2670,2670,2670,2670,0
20231106,133300,23914480,2670,2670,2670,2670,0
20231106,133200,23914480,2670,2670,2670,2670,0
20231106,133100,23914480,2670,2670,2670,2670,1
20231106,133000,23911810,2665,2665,2665,2665,0
20231106,132900,23911810,2665,2660,2665,2660,10
20231106,132800,23885205,2665,2665,2665,2665,0
20231106,132700,23885205,2665,2665,2665,2665,0
20231106,132600,23885205,2665,2660,2665,2660,31
20231106,132500,23802740,2660,2660,2660,2660,0
20231106,132400,23802740,2660,2660,2660,2660,0
20231106,132300,23802740,2660,2660,2660,2660,0
20231106,132200,23802740,2660,2660,2660,2660,0
20231106,132100,23802740,2660,2660,2660,2660,0
20231106,132000,23802740,2660,2660,2660,2660,0
20231106,131900,23802740,2660,2660,2660,2660,0
20231106,131800,23802740,2660,2660,2660,2660,0
20231106,131700,23802740,2660,2660,2660,2660,0
20231106,131600,23802740,2660,2660,2660,2660,0
20231106,131500,23802740,2660,2660,2660,2660,7
20231106,131400,23784120,2665,2665,2665,2665,0
20231106,131300,23784120,2665,2665,2665,2665,0
20231106,131200,23784120,2665,2665,2665,2665,26
20231106,131100,23714830,2665,2665,2665,2665,0
20231106,131000,23714830,2665,2665,2665,2665,0
20231106,130900,23714830,2665,2665,2665,2665,0
20231106,130800,23714830,2665,2665,2665,2665,0
20231106,130700,23714830,2665,2670,2670,2665,3
20231106,130600,23706825,2670,2670,2670,2670,0
20231106,130500,23706825,2670,2670,2670,2670,0
20231106,130400,23706825,2670,2670,2670,2670,0
20231106,130300,23706825,2670,2670,2670,2670,0
20231106,130200,23706825,2670,2670,2670,2670,0
20231106,130100,23706825,2670,2670,2670,2670,0
20231106,130000,23706825,2670,2670,2670,2670,0
20231106,125900,23706825,2670,2670,2670,2670,0
20231106,125800,23706825,2670,2670,2670,2670,0
20231106,125700,23706825,2670,2670,2670,2670,0
20231106,125600,23706825,2670,2670,2670,2670,26
20231106,125500,23637405,2675,2675,2675,2675,0
20231106,125400,23637405,2675,2675,2675,2675,0
20231106,125300,23637405,2675,2675,2675,2675,0
20231106,125200,23637405,2675,2675,2675,2675,0
20231106,125100,23637405,2675,2675,2675,2675,0
20231106,125000,23637405,2675,2675,2675,2675,0
20231106,124900,23637405,2675,2675,2675,2675,0
20231106,124800,23637405,2675,2675,2675,2675,0
20231106,124700,23637405,2675,2675,2675,2675,0
20231106,124600,23637405,2675,2675,2675,2675,0
20231106,124500,23637405,2675,2675,2675,2675,0
20231106,124400,23637405,2675,2675,2675,2675,0
20231106,124300,23637405,2675,2675,2675,2675,0
20231106,124200,23637405,2675,2675,2675,2675,0
20231106,124100,23637405,2675,2675,2675,2675,0
20231106,124000,23637405,2675,2675,2675,2675,0
20231106,123900,23637405,2675,2675,2675,2675,0
20231106,123800,23637405,2675,2675,2675,2675,0
20231106,123700,23637405,2675,2675,2675,2675,0
20231106,123600,23637405,2675,2675,2675,2675,150
20231106,123500,23236155,2680,2680,2680,2680,0
20231106,123400,23236155,2680,2680,2680,2680,0
20231106,123300,23236155,2680,2680,2680,2680,0
20231106,123200,23236155,2680,2680,2680,2680,0
20231106,123100,23236155,2680,2680,2680,2680,0
20231106,123000,23236155,2680,2680,2680,2680,0
20231106,122900,23236155,2680,2680,2680,2680,0
20231106,122800,23236155,2680,2680,2680,2680,0
20231106,122700,23236155,2680,2680,2680,2680,0
20231106,122600,23236155,2680,2680,2680,2680,0
20231106,122500,23236155,2680,2680,2680,2680,0
20231106,122400,23236155,2680,2680,2680,2680,0
20231106,122300,23236155,2680,2680,2680,2680,0
20231106,122200,23236155,2680,2680,2680,2680,0
20231106,122100,23236155,2680,2680,2680,2680,0
20231106,122000,23236155,2680,2680,2680,2680,0
20231106,121900,23236155,2680,2680,2680,2680,0
20231106,121800,23236155,2680,2680,2680,2680,0
20231106,121700,23236155,2680,2680,2680,2680,0
20231106,121600,23236155,2680,2680,2680,2680,0
20231106,121500,23236155,2680,2680,2680,2680,0
20231106,121400,23236155,2680,2680,2680,2680,0
20231106,121300,23236155,2680,2680,2680,2680,0
20231106,121200,23236155,2680,2680,2680,2680,0
20231106,121100,23236155,2680,2680,2680,2680,0
20231106,121000,23236155,2680,2680,2680,2680,0
20231106,120900,23236155,2680,2675,2680,2675,500
20231106,120800,21898150,2675,2675,2675,2675,0
20231106,120700,21898150,2675,2675,2675,2675,0
20231106,120600,21898150,2675,2660,2675,2660,111
20231106,120500,21602815,2640,2640,2640,2640,0
20231106,120400,21602815,2640,2640,2640,2640,0
20231106,120300,21602815,2640,2640,2640,2640,0
20231106,120200,21602815,2640,2640,2640,2640,0
20231106,120100,21602815,2640,2655,2655,2640,700
20231106,120000,19753120,2660,2660,2660,2660,0
20231106,115900,19753120,2660,2655,2660,2655,22
20231106,115800,19694655,2655,2655,2655,2655,0
20231106,115700,19694655,2655,2655,2655,2655,0
20231106,115600,19694655,2655,2655,2655,2655,0
20231106,115500,19694655,2655,2655,2655,2655,0
20231106,115400,19694655,2655,2655,2655,2655,0
20231106,115300,19694655,2655,2655,2655,2655,0
20231106,115200,19694655,2655,2655,2655,2655,0
20231106,115100,19694655,2655,2655,2655,2655,3
20231106,115000,19686690,2660,2660,2660,2660,300
20231106,114900,18888690,2660,2660,2660,2660,0
20231106,114800,18888690,2660,2660,2660,2660,0
20231106,114700,18888690,2660,2660,2660,2660,0
20231106,114600,18888690,2660,2660,2660,2660,0
20231106,114500,18888690,2660,2660,2660,2660,1
20231106,114400,18886030,2655,2655,2655,2655,0
20231106,114300,18886030,2655,2655,2655,2655,2
20231106,114200,18880720,2660,2660,2660,2660,0
20231106,114100,18880720,2660,2660,2660,2660,0
20231106,114000,18880720,2660,2660,2660,2660,0
20231106,113900,18880720,2660,2660,2660,2660,0
20231106,113800,18880720,2660,2660,2660,2660,0
20231106,113700,18880720,2660,2660,2660,2660,0
20231106,113600,18880720,2660,2660,2660,2660,0
20231106,113500,18880720,2660,2660,2660,2660,0
20231106,113400,18880720,2660,2660,2660,2660,0
20231106,113300,18880720,2660,2660,2660,2660,0
20231106,113200,18880720,2660,2660,2660,2660,0
20231106,113100,18880720,2660,2660,2660,2660,0
20231106,113000,18880720,2660,2660,2660,2660,0
20231106,112900,18880720,2660,2660,2660,2660,0
20231106,112800,18880720,2660,2660,2660,2660,0
20231106,112700,18880720,2660,2660,2660,2660,0
20231106,112600,18880720,2660,2660,2660,2660,0
20231106,112500,18880720,2660,2660,2660,2660,0
20231106,112400,18880720,2660,2660,2660,2660,0
20231106,112300,18880720,2660,2660,2660,2660,0
20231106,112200,18880720,2660,2660,2660,2660,0
20231106,112100,18880720,2660,2660,2660,2660,0
20231106,112000,18880720,2660,2660,2660,2660,0
20231106,111900,18880720,2660,2655,2660,2655,10
20231106,111800,18854160,2655,2655,2655,2655,0
20231106,111700,18854160,2655,2655,2655,2655,0
20231106,111600,18854160,2655,2655,2655,2655,0
20231106,111500,18854160,2655,2655,2655,2655,0
20231106,111400,18854160,2655,2655,2655,2655,0
20231106,111300,18854160,2655,2655,2655,2655,0
20231106,111200,18854160,2655,2655,2655,2655,0
20231106,111100,18854160,2655,2655,2655,2655,2
20231106,111000,18848850,2665,2665,2665,2665,0
20231106,110900,18848850,2665,2665,2665,2665,0
20231106,110800,18848850,2665,2665,2665,2665,0
20231106,110700,18848850,2665,2665,2665,2665,0
20231106,110600,18848850,2665,2665,2665,2665,0
20231106,110500,18848850,2665,2665,2665,2665,0
20231106,110400,18848850,2665,2665,2665,2665,0
20231106,110300,18848850,2665,2665,2665,2665,0
20231106,110200,18848850,2665,2665,2665,2665,0
20231106,110100,18848850,2665,2665,2665,2665,0
20231106,110000,18848850,2665,2665,2665,2665,0
20231106,105900,18848850,2665,2665,2665,2665,1
20231106,105800,18846185,2645,2645,2645,2645,10
20231106,105700,18819735,2670,2670,2670,2670,0
20231106,105600,18819735,2670,2670,2670,2670,0
20231106,105500,18819735,2670,2670,2670,2670,0
20231106,105400,18819735,2670,2650,2670,2650,2
20231106,105300,18814415,2650,2650,2650,2650,19
20231106,105200,18764065,2670,2670,2670,2670,2
20231106,105100,18758725,2645,2655,2655,2645,113
20231106,105000,18459535,2670,2670,2670,2670,0
20231106,104900,18459535,2670,2670,2670,2670,0
20231106,104800,18459535,2670,2670,2670,2670,0
20231106,104700,18459535,2670,2670,2670,2670,0
20231106,104600,18459535,2670,2670,2670,2670,1
20231106,104500,18456865,2665,2665,2665,2665,0
20231106,104400,18456865,2665,2665,2665,2665,81
20231106,104300,18241000,2665,2665,2665,2665,2
20231106,104200,18235670,2665,2665,2665,2665,0
20231106,104100,18235670,2665,2665,2665,2665,0
20231106,104000,18235670,2665,2665,2665,2665,1
20231106,103900,18233005,2670,2670,2670,2670,0
20231106,103800,18233005,2670,2670,2670,2670,0
20231106,103700,18233005,2670,2670,2670,2670,0
20231106,103600,18233005,2670,2670,2670,2670,0
20231106,103500,18233005,2670,2670,2670,2670,0
20231106,103400,18233005,2670,2670,2670,2670,0
20231106,103300,18233005,2670,2670,2670,2670,0
20231106,103200,18233005,2670,2670,2670,2670,0
20231106,103100,18233005,2670,2670,2670,2670,0
20231106,103000,18233005,2670,2670,2670,2670,0
20231106,102900,18233005,2670,2670,2670,2670,0
20231106,102800,18233005,2670,2670,2670,2670,0
20231106,102700,18233005,2670,2670,2670,2670,0
20231106,102600,18233005,2670,2670,2670,2670,0
20231106,102500,18233005,2670,2670,2670,2670,0
20231106,102400,18233005,2670,2655,2670,2650,1508
20231106,102300,14234090,2680,2675,2680,2670,8
20231106,102200,14212700,2655,2655,2655,2655,0
20231106,102100,14212700,2655,2665,2665,2655,131
20231106,102000,13864725,2680,2680,2680,2680,0
20231106,101900,13864725,2680,2680,2680,2680,0
20231106,101800,13864725,2680,2680,2680,2680,0
20231106,101700,13864725,2680,2680,2680,2680,0
20231106,101600,13864725,2680,2680,2680,2680,5
20231106,101500,13851325,2665,2660,2680,2660,398
20231106,101400,12792330,2660,2655,2660,2655,2
20231106,101300,12787015,2650,2650,2650,2650,0
20231106,101200,12787015,2650,2650,2650,2650,0
20231106,101100,12787015,2650,2650,2650,2650,1189
20231106,101000,9636165,2650,2645,2650,2645,2
20231106,100900,9630870,2650,2650,2650,2650,0
20231106,100800,9630870,2650,2650,2650,2650,0
20231106,100700,9630870,2650,2650,2650,2650,0
20231106,100600,9630870,2650,2650,2650,2650,0
20231106,100500,9630870,2650,2650,2650,2650,0
20231106,100400,9630870,2650,2650,2650,2650,1
20231106,100300,9628220,2645,2645,2645,2645,8
20231106,100200,9607060,2650,2650,2650,2650,0
20231106,100100,9607060,2650,2650,2650,2650,0
20231106,100000,9607060,2650,2650,2650,2650,0
20231106,095900,9607060,2650,2650,2650,2650,0
20231106,095800,9607060,2650,2650,2650,2650,0
20231106,095700,9607060,2650,2650,2650,2650,0
20231106,095600,9607060,2650,2650,2650,2650,0
20231106,095500,9607060,2650,2650,2650,2650,0
20231106,095400,9607060,2650,2650,2650,2650,0
20231106,095300,9607060,2650,2650,2650,2650,0
20231106,095200,9607060,2650,2650,2650,2650,0
20231106,095100,9607060,2650,2650,2650,2650,0
20231106,095000,9607060,2650,2650,2650,2650,0
20231106,094900,9607060,2650,2650,2650,2650,0
20231106,094800,9607060,2650,2650,2650,2650,0
20231106,094700,9607060,2650,2650,2650,2650,0
20231106,094600,9607060,2650,2650,2650,2650,0
20231106,094500,9607060,2650,2650,2650,2650,0
20231106,094400,9607060,2650,2650,2650,2650,0
20231106,094300,9607060,2650,2650,2650,2650,0
20231106,094200,9607060,2650,2650,2650,2650,50
20231106,094100,9474560,2650,2650,2650,2650,3
20231106,094000,9466610,2650,2650,2650,2650,0
20231106,093900,9466610,2650,2650,2650,2650,15
20231106,093800,9426860,2650,2650,2650,2650,0
20231106,093700,9426860,2650,2650,2650,2650,3
20231106,093600,9418910,2630,2630,2630,2630,0
20231106,093500,9418910,2630,2630,2630,2630,0
20231106,093400,9418910,2630,2630,2630,2630,60
20231106,093300,9261110,2630,2630,2630,2630,58
20231106,093200,9108570,2630,2630,2630,2630,462
20231106,093100,7893510,2630,2630,2630,2630,820
20231106,093000,5736910,2650,2650,2650,2650,12
20231106,092900,5705110,2625,2625,2625,2625,0
20231106,092800,5705110,2625,2625,2625,2625,0
20231106,092700,5705110,2625,2625,2625,2625,0
20231106,092600,5705110,2625,2625,2625,2625,0
20231106,092500,5705110,2625,2625,2625,2625,0
20231106,092400,5705110,2625,2625,2625,2625,0
20231106,092300,5705110,2625,2625,2625,2625,0
20231106,092200,5705110,2625,2625,2625,2625,0
20231106,092100,5705110,2625,2625,2625,2625,0
20231106,092000,5705110,2625,2625,2625,2625,193
20231106,091900,5198485,2630,2630,2630,2630,0
20231106,091800,5198485,2630,2630,2630,2630,0
20231106,091700,5198485,2630,2630,2630,2630,0
20231106,091600,5198485,2630,2630,2630,2630,359
20231106,091500,4254315,2630,2630,2630,2630,1
20231106,091400,4251685,2640,2645,2645,2640,177
20231106,091300,3783905,2645,2645,2645,2645,22
20231106,091200,3725715,2645,2645,2645,2645,0
20231106,091100,3725715,2645,2645,2645,2645,0
20231106,091000,3725715,2645,2645,2645,2645,0
20231106,090900,3725715,2645,2645,2645,2645,0
20231106,090800,3725715,2645,2645,2645,2645,5
20231106,090700,3712490,2645,2645,2645,2645,0
20231106,090600,3712490,2645,2645,2645,2645,17
20231106,090500,3667525,2640,2640,2640,2640,589
20231106,090400,2112565,2640,2640,2640,2640,0
20231106,090300,2112565,2640,2640,2640,2640,30
20231106,090200,2033365,2640,2635,2640,2635,301
20231106,090100,1238730,2630,2630,2630,2630,0
20231106,090000,1238730,2630,2630,2630,2630,471