KissMeData/123570/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,201200,80762125,2890,2890,2890,2890,3575
20231107,201100,80762125,2890,2890,2890,2890,0
20231107,201000,80762125,2890,2890,2890,2890,0
20231107,200900,80762125,2890,2890,2890,2890,0
20231107,200800,80762125,2890,2890,2890,2890,0
20231107,200700,80762125,2890,2890,2890,2890,0
20231107,200600,80762125,2890,2890,2890,2890,0
20231107,200500,80762125,2890,2890,2890,2890,0
20231107,200400,80762125,2890,2890,2890,2890,0
20231107,200300,80762125,2890,2890,2890,2890,0
20231107,200200,80762125,2890,2890,2890,2890,0
20231107,200100,80762125,2890,2890,2890,2890,0
20231107,200000,80762125,2890,2890,2890,2890,0
20231107,195900,80762125,2890,2890,2890,2890,0
20231107,195800,80762125,2890,2890,2890,2890,0
20231107,195700,80762125,2890,2890,2890,2890,0
20231107,195600,80762125,2890,2890,2890,2890,0
20231107,195500,80762125,2890,2890,2890,2890,0
20231107,195400,80762125,2890,2890,2890,2890,0
20231107,195300,80762125,2890,2890,2890,2890,0
20231107,195200,80762125,2890,2890,2890,2890,0
20231107,195100,80762125,2890,2890,2890,2890,0
20231107,195000,80762125,2890,2890,2890,2890,0
20231107,194900,80762125,2890,2890,2890,2890,0
20231107,194800,80762125,2890,2890,2890,2890,0
20231107,194700,80762125,2890,2890,2890,2890,0
20231107,194600,80762125,2890,2890,2890,2890,0
20231107,194500,80762125,2890,2890,2890,2890,0
20231107,194400,80762125,2890,2890,2890,2890,0
20231107,194300,80762125,2890,2890,2890,2890,0
20231107,194200,80762125,2890,2890,2890,2890,3575
20231107,194100,80762125,2890,2890,2890,2890,0
20231107,194000,80762125,2890,2890,2890,2890,0
20231107,193900,80762125,2890,2890,2890,2890,0
20231107,193800,80762125,2890,2890,2890,2890,0
20231107,193700,80762125,2890,2890,2890,2890,0
20231107,193600,80762125,2890,2890,2890,2890,0
20231107,193500,80762125,2890,2890,2890,2890,0
20231107,193400,80762125,2890,2890,2890,2890,0
20231107,193300,80762125,2890,2890,2890,2890,0
20231107,193200,80762125,2890,2890,2890,2890,0
20231107,193100,80762125,2890,2890,2890,2890,0
20231107,193000,80762125,2890,2890,2890,2890,0
20231107,192900,80762125,2890,2890,2890,2890,0
20231107,192800,80762125,2890,2890,2890,2890,0
20231107,192700,80762125,2890,2890,2890,2890,0
20231107,192600,80762125,2890,2890,2890,2890,0
20231107,192500,80762125,2890,2890,2890,2890,0
20231107,192400,80762125,2890,2890,2890,2890,0
20231107,192300,80762125,2890,2890,2890,2890,0
20231107,192200,80762125,2890,2890,2890,2890,0
20231107,192100,80762125,2890,2890,2890,2890,0
20231107,192000,80762125,2890,2890,2890,2890,0
20231107,191900,80762125,2890,2890,2890,2890,0
20231107,191800,80762125,2890,2890,2890,2890,0
20231107,191700,80762125,2890,2890,2890,2890,0
20231107,191600,80762125,2890,2890,2890,2890,0
20231107,191500,80762125,2890,2890,2890,2890,0
20231107,191400,80762125,2890,2890,2890,2890,0
20231107,191300,80762125,2890,2890,2890,2890,0
20231107,191200,80762125,2890,2890,2890,2890,3575
20231107,191100,80762125,2890,2890,2890,2890,0
20231107,191000,80762125,2890,2890,2890,2890,0
20231107,190900,80762125,2890,2890,2890,2890,0
20231107,190800,80762125,2890,2890,2890,2890,0
20231107,190700,80762125,2890,2890,2890,2890,0
20231107,190600,80762125,2890,2890,2890,2890,0
20231107,190500,80762125,2890,2890,2890,2890,0
20231107,190400,80762125,2890,2890,2890,2890,0
20231107,190300,80762125,2890,2890,2890,2890,0
20231107,190200,80762125,2890,2890,2890,2890,0
20231107,190100,80762125,2890,2890,2890,2890,0
20231107,190000,80762125,2890,2890,2890,2890,0
20231107,185900,80762125,2890,2890,2890,2890,0
20231107,185800,80762125,2890,2890,2890,2890,0
20231107,185700,80762125,2890,2890,2890,2890,0
20231107,185600,80762125,2890,2890,2890,2890,0
20231107,185500,80762125,2890,2890,2890,2890,0
20231107,185400,80762125,2890,2890,2890,2890,0
20231107,185300,80762125,2890,2890,2890,2890,0
20231107,185200,80762125,2890,2890,2890,2890,0
20231107,185100,80762125,2890,2890,2890,2890,0
20231107,185000,80762125,2890,2890,2890,2890,0
20231107,184900,80762125,2890,2890,2890,2890,0
20231107,184800,80762125,2890,2890,2890,2890,0
20231107,184700,80762125,2890,2890,2890,2890,0
20231107,184600,80762125,2890,2890,2890,2890,0
20231107,184500,80762125,2890,2890,2890,2890,0
20231107,184400,80762125,2890,2890,2890,2890,0
20231107,184300,80762125,2890,2890,2890,2890,0
20231107,184200,80762125,2890,2890,2890,2890,3575
20231107,184100,80762125,2890,2890,2890,2890,0
20231107,184000,80762125,2890,2890,2890,2890,0
20231107,183900,80762125,2890,2890,2890,2890,0
20231107,183800,80762125,2890,2890,2890,2890,0
20231107,183700,80762125,2890,2890,2890,2890,0
20231107,183600,80762125,2890,2890,2890,2890,0
20231107,183500,80762125,2890,2890,2890,2890,0
20231107,183400,80762125,2890,2890,2890,2890,0
20231107,183300,80762125,2890,2890,2890,2890,0
20231107,183200,80762125,2890,2890,2890,2890,0
20231107,183100,80762125,2890,2890,2890,2890,0
20231107,183000,80762125,2890,2890,2890,2890,0
20231107,182900,80762125,2890,2890,2890,2890,0
20231107,182800,80762125,2890,2890,2890,2890,0
20231107,182700,80762125,2890,2890,2890,2890,0
20231107,182600,80762125,2890,2890,2890,2890,0
20231107,182500,80762125,2890,2890,2890,2890,0
20231107,182400,80762125,2890,2890,2890,2890,0
20231107,182300,80762125,2890,2890,2890,2890,0
20231107,182200,80762125,2890,2890,2890,2890,0
20231107,182100,80762125,2890,2890,2890,2890,0
20231107,182000,80762125,2890,2890,2890,2890,0
20231107,181900,80762125,2890,2890,2890,2890,0
20231107,181800,80762125,2890,2890,2890,2890,0
20231107,181700,80762125,2890,2890,2890,2890,0
20231107,181600,80762125,2890,2890,2890,2890,0
20231107,181500,80762125,2890,2890,2890,2890,0
20231107,181400,80762125,2890,2890,2890,2890,0
20231107,181300,80762125,2890,2890,2890,2890,0
20231107,181200,80762125,2890,2890,2890,2890,3575
20231107,181100,80762125,2890,2890,2890,2890,0
20231107,181000,80762125,2890,2890,2890,2890,0
20231107,180900,80762125,2890,2890,2890,2890,0
20231107,180800,80762125,2890,2890,2890,2890,0
20231107,180700,80762125,2890,2890,2890,2890,0
20231107,180600,80762125,2890,2890,2890,2890,0
20231107,180500,80762125,2890,2890,2890,2890,0
20231107,180400,80762125,2890,2890,2890,2890,0
20231107,180300,80762125,2890,2890,2890,2890,0
20231107,180200,80762125,2890,2890,2890,2890,0
20231107,180100,80762125,2890,2890,2890,2890,0
20231107,180000,80762125,2890,2890,2890,2890,0
20231107,175900,80762125,2890,2890,2890,2890,0
20231107,175800,80762125,2890,2890,2890,2890,0
20231107,175700,80762125,2890,2890,2890,2890,0
20231107,175600,80762125,2890,2890,2890,2890,0
20231107,175500,80762125,2890,2890,2890,2890,0
20231107,175400,80762125,2890,2890,2890,2890,0
20231107,175300,80762125,2890,2890,2890,2890,0
20231107,175200,80762125,2890,2890,2890,2890,0
20231107,175100,80762125,2890,2890,2890,2890,0
20231107,175000,80762125,2890,2890,2890,2890,0
20231107,174900,80762125,2890,2890,2890,2890,0
20231107,174800,80762125,2890,2890,2890,2890,0
20231107,174700,80762125,2890,2890,2890,2890,0
20231107,174600,80762125,2890,2890,2890,2890,0
20231107,174500,80762125,2890,2890,2890,2890,0
20231107,174400,80762125,2890,2890,2890,2890,0
20231107,174300,80762125,2890,2890,2890,2890,0
20231107,174200,80762125,2890,2890,2890,2890,3575
20231107,174100,80762125,2890,2890,2890,2890,0
20231107,174000,80762125,2890,2890,2890,2890,0
20231107,173900,80762125,2890,2890,2890,2890,0
20231107,173800,80762125,2890,2890,2890,2890,0
20231107,173700,80762125,2890,2890,2890,2890,0
20231107,173600,80762125,2890,2890,2890,2890,0
20231107,173500,80762125,2890,2890,2890,2890,0
20231107,173400,80762125,2890,2890,2890,2890,0
20231107,173300,80762125,2890,2890,2890,2890,0
20231107,173200,80762125,2890,2890,2890,2890,0
20231107,173100,80762125,2890,2890,2890,2890,0
20231107,173000,80762125,2890,2890,2890,2890,0
20231107,172900,80762125,2890,2890,2890,2890,0
20231107,172800,80762125,2890,2890,2890,2890,0
20231107,172700,80762125,2890,2890,2890,2890,0
20231107,172600,80762125,2890,2890,2890,2890,0
20231107,172500,80762125,2890,2890,2890,2890,0
20231107,172400,80762125,2890,2890,2890,2890,0
20231107,172300,80762125,2890,2890,2890,2890,0
20231107,172200,80762125,2890,2890,2890,2890,0
20231107,172100,80762125,2890,2890,2890,2890,0
20231107,172000,80762125,2890,2890,2890,2890,0
20231107,171900,80762125,2890,2890,2890,2890,0
20231107,171800,80762125,2890,2890,2890,2890,0
20231107,171700,80762125,2890,2890,2890,2890,0
20231107,171600,80762125,2890,2890,2890,2890,0
20231107,171500,80762125,2890,2890,2890,2890,0
20231107,171400,80762125,2890,2890,2890,2890,0
20231107,171300,80762125,2890,2890,2890,2890,0
20231107,171200,80762125,2890,2890,2890,2890,3575
20231107,171100,80762125,2890,2890,2890,2890,0
20231107,171000,80762125,2890,2890,2890,2890,0
20231107,170900,80762125,2890,2890,2890,2890,0
20231107,170800,80762125,2890,2890,2890,2890,0
20231107,170700,80762125,2890,2890,2890,2890,0
20231107,170600,80762125,2890,2890,2890,2890,0
20231107,170500,80762125,2890,2890,2890,2890,0
20231107,170400,80762125,2890,2890,2890,2890,0
20231107,170300,80762125,2890,2890,2890,2890,0
20231107,170200,80762125,2890,2890,2890,2890,0
20231107,170100,80762125,2890,2890,2890,2890,0
20231107,170000,80762125,2890,2890,2890,2890,0
20231107,165900,80762125,2890,2890,2890,2890,0
20231107,165800,80762125,2890,2890,2890,2890,0
20231107,165700,80762125,2890,2890,2890,2890,0
20231107,165600,80762125,2890,2890,2890,2890,0
20231107,165500,80762125,2890,2890,2890,2890,0
20231107,165400,80762125,2890,2890,2890,2890,0
20231107,165300,80762125,2890,2890,2890,2890,0
20231107,165200,80762125,2890,2890,2890,2890,0
20231107,165100,80762125,2890,2890,2890,2890,0
20231107,165000,80762125,2890,2890,2890,2890,0
20231107,164900,80762125,2890,2890,2890,2890,0
20231107,164800,80762125,2890,2890,2890,2890,0
20231107,164700,80762125,2890,2890,2890,2890,0
20231107,164600,80762125,2890,2890,2890,2890,0
20231107,164500,80762125,2890,2890,2890,2890,0
20231107,164400,80762125,2890,2890,2890,2890,0
20231107,164300,80762125,2890,2890,2890,2890,0
20231107,164200,80762125,2890,2890,2890,2890,3575
20231107,164100,80762125,2890,2890,2890,2890,0
20231107,164000,80762125,2890,2890,2890,2890,0
20231107,163900,80762125,2890,2890,2890,2890,0
20231107,163800,80762125,2890,2890,2890,2890,0
20231107,163700,80762125,2890,2890,2890,2890,0
20231107,163600,80762125,2890,2890,2890,2890,0
20231107,163500,80762125,2890,2890,2890,2890,0
20231107,163400,80762125,2890,2890,2890,2890,0
20231107,163300,80762125,2890,2890,2890,2890,0
20231107,163200,80762125,2890,2890,2890,2890,0
20231107,163100,80762125,2890,2890,2890,2890,0
20231107,163000,80762125,2890,2890,2890,2890,0
20231107,162900,80762125,2890,2890,2890,2890,0
20231107,162800,80762125,2890,2890,2890,2890,0
20231107,162700,80762125,2890,2890,2890,2890,0
20231107,162600,80762125,2890,2890,2890,2890,0
20231107,162500,80762125,2890,2890,2890,2890,0
20231107,162400,80762125,2890,2890,2890,2890,0
20231107,162300,80762125,2890,2890,2890,2890,0
20231107,162200,80762125,2890,2890,2890,2890,0
20231107,162100,80762125,2890,2890,2890,2890,0
20231107,162000,80762125,2890,2890,2890,2890,0
20231107,161900,80762125,2890,2890,2890,2890,0
20231107,161800,80762125,2890,2890,2890,2890,0
20231107,161700,80762125,2890,2890,2890,2890,0
20231107,161600,80762125,2890,2890,2890,2890,0
20231107,161500,80762125,2890,2890,2890,2890,0
20231107,161400,80762125,2890,2890,2890,2890,0
20231107,161300,80762125,2890,2890,2890,2890,0
20231107,161200,80762125,2890,2890,2890,2890,3575
20231107,161100,80762125,2890,2890,2890,2890,0
20231107,161000,80762125,2890,2890,2890,2890,0
20231107,160900,80762125,2890,2890,2890,2890,0
20231107,160800,80762125,2890,2890,2890,2890,0
20231107,160700,80762125,2890,2890,2890,2890,0
20231107,160600,80762125,2890,2890,2890,2890,0
20231107,160500,80762125,2890,2890,2890,2890,0
20231107,160400,80762125,2890,2890,2890,2890,0
20231107,160300,80762125,2890,2890,2890,2890,0
20231107,160200,80762125,2890,2890,2890,2890,0
20231107,160100,80762125,2890,2890,2890,2890,0
20231107,160000,80762125,2890,2890,2890,2890,0
20231107,155900,80762125,2890,2890,2890,2890,0
20231107,155800,80762125,2890,2890,2890,2890,0
20231107,155700,80762125,2890,2890,2890,2890,0
20231107,155600,80762125,2890,2890,2890,2890,0
20231107,155500,80762125,2890,2890,2890,2890,0
20231107,155400,80762125,2890,2890,2890,2890,0
20231107,155300,80762125,2890,2890,2890,2890,0
20231107,155200,80762125,2890,2890,2890,2890,0
20231107,155100,80762125,2890,2890,2890,2890,0
20231107,155000,80762125,2890,2890,2890,2890,0
20231107,154900,80762125,2890,2890,2890,2890,0
20231107,154800,80762125,2890,2890,2890,2890,0
20231107,154700,80762125,2890,2890,2890,2890,0
20231107,154600,80762125,2890,2890,2890,2890,0
20231107,154500,80762125,2890,2890,2890,2890,0
20231107,154400,80762125,2890,2890,2890,2890,0
20231107,154300,80762125,2890,2890,2890,2890,0
20231107,154200,80762125,2890,2890,2890,2890,3575
20231107,154100,80762125,2890,2890,2890,2890,0
20231107,154000,80762125,2890,2890,2890,2890,0
20231107,153900,80762125,2890,2890,2890,2890,0
20231107,153800,80762125,2890,2890,2890,2890,0
20231107,153700,80762125,2890,2890,2890,2890,0
20231107,153600,80762125,2890,2890,2890,2890,0
20231107,153500,80762125,2890,2890,2890,2890,0
20231107,153400,80762125,2890,2890,2890,2890,0
20231107,153300,80762125,2890,2890,2890,2890,0
20231107,153200,80762125,2890,2890,2890,2890,0
20231107,153100,80762125,2890,2890,2890,2890,0
20231107,153000,80762125,2890,2890,2890,2890,3575
20231107,152900,70430375,2875,2875,2875,2875,0
20231107,152800,70430375,2875,2875,2875,2875,0
20231107,152700,70430375,2875,2875,2875,2875,0
20231107,152600,70430375,2875,2875,2875,2875,0
20231107,152500,70430375,2875,2875,2875,2875,0
20231107,152400,70430375,2875,2875,2875,2875,0
20231107,152300,70430375,2875,2875,2875,2875,0
20231107,152200,70430375,2875,2875,2875,2875,0
20231107,152100,70430375,2875,2875,2875,2875,0
20231107,152000,70430375,2875,2875,2875,2875,0
20231107,151900,70430375,2875,2875,2875,2875,5
20231107,151800,70416000,2875,2875,2875,2875,0
20231107,151700,70416000,2875,2865,2875,2855,152
20231107,151600,69980975,2875,2875,2875,2875,0
20231107,151500,69980975,2875,2870,2875,2870,56
20231107,151400,69820215,2870,2870,2870,2870,1
20231107,151300,69817345,2870,2870,2870,2865,56
20231107,151200,69656895,2880,2880,2880,2880,0
20231107,151100,69656895,2880,2880,2880,2880,0
20231107,151000,69656895,2880,2880,2880,2880,2
20231107,150900,69651135,2880,2880,2880,2880,0
20231107,150800,69651135,2880,2880,2880,2880,0
20231107,150700,69651135,2880,2880,2880,2880,0
20231107,150600,69651135,2880,2880,2880,2880,0
20231107,150500,69651135,2880,2875,2880,2875,4
20231107,150400,69639630,2885,2885,2885,2885,0
20231107,150300,69639630,2885,2875,2885,2875,121
20231107,150200,69291455,2875,2870,2875,2865,57
20231107,150100,69127915,2875,2885,2885,2875,28
20231107,150000,69047395,2880,2865,2880,2865,708
20231107,145900,67018315,2865,2865,2865,2865,14
20231107,145800,66978205,2865,2865,2865,2865,0
20231107,145700,66978205,2865,2865,2865,2865,0
20231107,145600,66978205,2865,2865,2865,2865,0
20231107,145500,66978205,2865,2865,2865,2865,0
20231107,145400,66978205,2865,2865,2865,2865,0
20231107,145300,66978205,2865,2850,2865,2850,585
20231107,145200,65310100,2855,2855,2855,2855,2
20231107,145100,65304390,2860,2860,2860,2860,80
20231107,145000,65075590,2865,2865,2865,2865,1
20231107,144900,65072725,2865,2865,2865,2865,0
20231107,144800,65072725,2865,2865,2865,2865,20
20231107,144700,65015425,2865,2850,2865,2845,1221
20231107,144600,61535550,2865,2865,2865,2865,0
20231107,144500,61535550,2865,2865,2865,2865,0
20231107,144400,61535550,2865,2865,2865,2865,0
20231107,144300,61535550,2865,2865,2865,2865,0
20231107,144200,61535550,2865,2865,2865,2865,0
20231107,144100,61535550,2865,2865,2865,2865,0
20231107,144000,61535550,2865,2865,2865,2865,0
20231107,143900,61535550,2865,2865,2865,2865,0
20231107,143800,61535550,2865,2855,2865,2855,123
20231107,143700,61184310,2855,2855,2855,2855,0
20231107,143600,61184310,2855,2855,2855,2855,0
20231107,143500,61184310,2855,2855,2855,2855,1
20231107,143400,61181455,2855,2855,2855,2855,0
20231107,143300,61181455,2855,2855,2855,2855,0
20231107,143200,61181455,2855,2855,2855,2855,0
20231107,143100,61181455,2855,2855,2855,2855,0
20231107,143000,61181455,2855,2855,2855,2855,0
20231107,142900,61181455,2855,2855,2855,2855,0
20231107,142800,61181455,2855,2855,2855,2855,0
20231107,142700,61181455,2855,2855,2855,2855,0
20231107,142600,61181455,2855,2855,2855,2855,0
20231107,142500,61181455,2855,2850,2855,2850,100
20231107,142400,60896395,2850,2835,2850,2835,2
20231107,142300,60890710,2855,2855,2855,2855,1
20231107,142200,60887855,2855,2855,2855,2855,0
20231107,142100,60887855,2855,2855,2855,2855,0
20231107,142000,60887855,2855,2850,2855,2850,705
20231107,141900,58878595,2850,2850,2850,2850,0
20231107,141800,58878595,2850,2850,2850,2850,0
20231107,141700,58878595,2850,2850,2850,2850,0
20231107,141600,58878595,2850,2850,2850,2850,0
20231107,141500,58878595,2850,2850,2850,2850,0
20231107,141400,58878595,2850,2850,2850,2850,0
20231107,141300,58878595,2850,2850,2850,2850,0
20231107,141200,58878595,2850,2850,2850,2850,0
20231107,141100,58878595,2850,2850,2850,2850,0
20231107,141000,58878595,2850,2850,2850,2850,0
20231107,140900,58878595,2850,2850,2850,2850,0
20231107,140800,58878595,2850,2850,2850,2850,0
20231107,140700,58878595,2850,2850,2850,2850,275
20231107,140600,58094845,2850,2850,2850,2850,0
20231107,140500,58094845,2850,2850,2850,2850,0
20231107,140400,58094845,2850,2850,2850,2850,0
20231107,140300,58094845,2850,2850,2850,2850,0
20231107,140200,58094845,2850,2850,2850,2850,0
20231107,140100,58094845,2850,2850,2850,2850,0
20231107,140000,58094845,2850,2850,2850,2850,30
20231107,135900,58009345,2850,2850,2850,2850,0
20231107,135800,58009345,2850,2850,2850,2850,0
20231107,135700,58009345,2850,2850,2850,2850,0
20231107,135600,58009345,2850,2850,2850,2850,0
20231107,135500,58009345,2850,2850,2850,2850,0
20231107,135400,58009345,2850,2850,2850,2850,0
20231107,135300,58009345,2850,2850,2850,2850,0
20231107,135200,58009345,2850,2850,2850,2850,0
20231107,135100,58009345,2850,2850,2850,2850,0
20231107,135000,58009345,2850,2845,2850,2840,19
20231107,134900,57955330,2850,2850,2850,2850,20
20231107,134800,57898330,2845,2845,2845,2845,143
20231107,134700,57491495,2850,2850,2850,2850,0
20231107,134600,57491495,2850,2850,2850,2850,0
20231107,134500,57491495,2850,2850,2850,2850,0
20231107,134400,57491495,2850,2850,2850,2850,0
20231107,134300,57491495,2850,2850,2850,2850,40
20231107,134200,57377495,2850,2845,2850,2845,177
20231107,134100,56873900,2845,2845,2845,2845,0
20231107,134000,56873900,2845,2845,2845,2845,0
20231107,133900,56873900,2845,2845,2845,2845,0
20231107,133800,56873900,2845,2845,2845,2845,0
20231107,133700,56873900,2845,2845,2845,2845,0
20231107,133600,56873900,2845,2845,2845,2845,0
20231107,133500,56873900,2845,2830,2845,2830,2
20231107,133400,56868225,2850,2850,2850,2850,0
20231107,133300,56868225,2850,2850,2850,2850,0
20231107,133200,56868225,2850,2850,2850,2850,0
20231107,133100,56868225,2850,2850,2850,2850,0
20231107,133000,56868225,2850,2850,2850,2850,0
20231107,132900,56868225,2850,2850,2850,2850,0
20231107,132800,56868225,2850,2850,2850,2850,0
20231107,132700,56868225,2850,2850,2850,2850,0
20231107,132600,56868225,2850,2850,2850,2850,0
20231107,132500,56868225,2850,2850,2850,2850,0
20231107,132400,56868225,2850,2850,2850,2850,0
20231107,132300,56868225,2850,2850,2850,2850,0
20231107,132200,56868225,2850,2850,2850,2850,0
20231107,132100,56868225,2850,2850,2850,2850,0
20231107,132000,56868225,2850,2850,2850,2850,0
20231107,131900,56868225,2850,2850,2850,2850,0
20231107,131800,56868225,2850,2850,2850,2850,0
20231107,131700,56868225,2850,2850,2850,2850,0
20231107,131600,56868225,2850,2850,2850,2850,0
20231107,131500,56868225,2850,2850,2850,2850,0
20231107,131400,56868225,2850,2850,2850,2850,0
20231107,131300,56868225,2850,2850,2850,2850,0
20231107,131200,56868225,2850,2850,2850,2850,0
20231107,131100,56868225,2850,2850,2850,2850,0
20231107,131000,56868225,2850,2840,2850,2840,10
20231107,130900,56839770,2835,2835,2835,2835,10
20231107,130800,56811420,2850,2850,2850,2850,0
20231107,130700,56811420,2850,2850,2850,2850,0
20231107,130600,56811420,2850,2850,2850,2850,0
20231107,130500,56811420,2850,2850,2850,2850,0
20231107,130400,56811420,2850,2850,2850,2850,0
20231107,130300,56811420,2850,2850,2850,2850,8
20231107,130200,56788620,2855,2855,2855,2855,0
20231107,130100,56788620,2855,2855,2855,2855,0
20231107,130000,56788620,2855,2855,2855,2855,0
20231107,125900,56788620,2855,2855,2855,2855,0
20231107,125800,56788620,2855,2855,2855,2855,0
20231107,125700,56788620,2855,2855,2855,2855,0
20231107,125600,56788620,2855,2855,2855,2855,0
20231107,125500,56788620,2855,2840,2855,2840,330
20231107,125400,55850775,2840,2840,2840,2840,0
20231107,125300,55850775,2840,2840,2840,2840,0
20231107,125200,55850775,2840,2840,2840,2840,0
20231107,125100,55850775,2840,2840,2840,2840,0
20231107,125000,55850775,2840,2840,2840,2840,0
20231107,124900,55850775,2840,2840,2840,2840,0
20231107,124800,55850775,2840,2840,2840,2840,0
20231107,124700,55850775,2840,2840,2840,2840,0
20231107,124600,55850775,2840,2840,2840,2840,0
20231107,124500,55850775,2840,2840,2840,2840,0
20231107,124400,55850775,2840,2840,2840,2840,0
20231107,124300,55850775,2840,2840,2840,2840,0
20231107,124200,55850775,2840,2840,2840,2840,0
20231107,124100,55850775,2840,2840,2840,2840,0
20231107,124000,55850775,2840,2840,2840,2840,1
20231107,123900,55847935,2835,2835,2835,2835,0
20231107,123800,55847935,2835,2835,2835,2835,0
20231107,123700,55847935,2835,2835,2835,2835,50
20231107,123600,55706185,2835,2825,2835,2825,11
20231107,123500,55675100,2840,2840,2840,2840,0
20231107,123400,55675100,2840,2840,2840,2840,0
20231107,123300,55675100,2840,2830,2840,2830,65
20231107,123200,55491090,2830,2830,2830,2830,0
20231107,123100,55491090,2830,2830,2830,2830,0
20231107,123000,55491090,2830,2815,2830,2815,182
20231107,122900,54978635,2815,2815,2815,2815,0
20231107,122800,54978635,2815,2815,2815,2815,0
20231107,122700,54978635,2815,2815,2815,2815,0
20231107,122600,54978635,2815,2815,2815,2815,0
20231107,122500,54978635,2815,2815,2815,2815,0
20231107,122400,54978635,2815,2815,2815,2815,50
20231107,122300,54837885,2815,2815,2815,2815,0
20231107,122200,54837885,2815,2815,2815,2815,0
20231107,122100,54837885,2815,2815,2815,2815,0
20231107,122000,54837885,2815,2815,2815,2815,0
20231107,121900,54837885,2815,2815,2815,2815,1
20231107,121800,54835070,2805,2805,2805,2805,0
20231107,121700,54835070,2805,2805,2805,2805,0
20231107,121600,54835070,2805,2805,2805,2805,661
20231107,121500,52980965,2805,2805,2805,2805,0
20231107,121400,52980965,2805,2805,2805,2805,506
20231107,121300,51561635,2830,2810,2830,2810,293
20231107,121200,50737605,2835,2815,2835,2815,117
20231107,121100,50408190,2820,2820,2820,2820,21
20231107,121000,50348970,2840,2840,2840,2840,0
20231107,120900,50348970,2840,2840,2840,2840,0
20231107,120800,50348970,2840,2840,2840,2840,0
20231107,120700,50348970,2840,2840,2840,2840,0
20231107,120600,50348970,2840,2840,2840,2840,1
20231107,120500,50346130,2825,2825,2825,2825,12
20231107,120400,50312230,2830,2830,2830,2830,1
20231107,120300,50309400,2840,2840,2840,2840,0
20231107,120200,50309400,2840,2840,2840,2840,0
20231107,120100,50309400,2840,2840,2840,2840,0
20231107,120000,50309400,2840,2840,2840,2840,0
20231107,115900,50309400,2840,2840,2840,2840,0
20231107,115800,50309400,2840,2840,2840,2840,0
20231107,115700,50309400,2840,2840,2840,2840,0
20231107,115600,50309400,2840,2840,2840,2840,0
20231107,115500,50309400,2840,2840,2840,2840,0
20231107,115400,50309400,2840,2840,2840,2840,0
20231107,115300,50309400,2840,2840,2840,2840,0
20231107,115200,50309400,2840,2840,2840,2840,0
20231107,115100,50309400,2840,2840,2840,2840,0
20231107,115000,50309400,2840,2840,2840,2840,0
20231107,114900,50309400,2840,2840,2840,2840,0
20231107,114800,50309400,2840,2840,2840,2840,0
20231107,114700,50309400,2840,2840,2840,2840,0
20231107,114600,50309400,2840,2830,2840,2830,3
20231107,114500,50300900,2840,2840,2840,2840,0
20231107,114400,50300900,2840,2830,2840,2830,14
20231107,114300,50261270,2840,2835,2840,2835,21
20231107,114200,50201730,2835,2835,2835,2835,0
20231107,114100,50201730,2835,2835,2835,2835,0
20231107,114000,50201730,2835,2835,2835,2835,0
20231107,113900,50201730,2835,2835,2835,2835,1
20231107,113800,50198895,2830,2830,2830,2830,0
20231107,113700,50198895,2830,2820,2830,2820,48
20231107,113600,50063155,2835,2835,2835,2835,0
20231107,113500,50063155,2835,2835,2835,2835,0
20231107,113400,50063155,2835,2835,2835,2835,0
20231107,113300,50063155,2835,2835,2835,2835,0
20231107,113200,50063155,2835,2845,2845,2815,7417
20231107,113100,29017730,2860,2860,2860,2860,0
20231107,113000,29017730,2860,2860,2860,2860,0
20231107,112900,29017730,2860,2860,2860,2860,0
20231107,112800,29017730,2860,2860,2860,2860,0
20231107,112700,29017730,2860,2860,2860,2860,0
20231107,112600,29017730,2860,2860,2860,2860,0
20231107,112500,29017730,2860,2850,2860,2850,811
20231107,112400,26706370,2850,2850,2850,2850,0
20231107,112300,26706370,2850,2850,2850,2850,0
20231107,112200,26706370,2850,2850,2850,2850,0
20231107,112100,26706370,2850,2850,2850,2850,800
20231107,112000,24426370,2845,2845,2845,2845,515
20231107,111900,22961195,2850,2850,2850,2850,343
20231107,111800,21983645,2850,2880,2880,2850,2024
20231107,111700,16203500,2885,2870,2885,2870,12
20231107,111600,16168955,2870,2870,2870,2870,0
20231107,111500,16168955,2870,2870,2870,2870,0
20231107,111400,16168955,2870,2870,2870,2870,46
20231107,111300,16036935,2895,2895,2895,2895,1
20231107,111200,16034040,2875,2875,2875,2875,0
20231107,111100,16034040,2875,2875,2875,2875,23
20231107,111000,15967915,2895,2880,2895,2880,101
20231107,110900,15677020,2900,2900,2900,2900,0
20231107,110800,15677020,2900,2900,2900,2900,0
20231107,110700,15677020,2900,2900,2900,2900,0
20231107,110600,15677020,2900,2900,2900,2900,0
20231107,110500,15677020,2900,2900,2900,2900,0
20231107,110400,15677020,2900,2900,2900,2900,0
20231107,110300,15677020,2900,2900,2900,2900,0
20231107,110200,15677020,2900,2885,2900,2885,224
20231107,110100,15030690,2880,2880,2880,2880,0
20231107,110000,15030690,2880,2880,2880,2880,0
20231107,105900,15030690,2880,2880,2880,2880,0
20231107,105800,15030690,2880,2880,2880,2880,0
20231107,105700,15030690,2880,2880,2880,2880,0
20231107,105600,15030690,2880,2880,2880,2880,0
20231107,105500,15030690,2880,2880,2880,2880,0
20231107,105400,15030690,2880,2880,2880,2880,16
20231107,105300,14984610,2885,2885,2885,2885,0
20231107,105200,14984610,2885,2885,2885,2885,0
20231107,105100,14984610,2885,2885,2885,2885,0
20231107,105000,14984610,2885,2885,2885,2885,0
20231107,104900,14984610,2885,2885,2885,2885,0
20231107,104800,14984610,2885,2885,2885,2885,220
20231107,104700,14349910,2885,2885,2885,2885,0
20231107,104600,14349910,2885,2885,2885,2885,3
20231107,104500,14341255,2885,2885,2885,2885,0
20231107,104400,14341255,2885,2885,2885,2885,0
20231107,104300,14341255,2885,2885,2885,2885,0
20231107,104200,14341255,2885,2885,2885,2885,0
20231107,104100,14341255,2885,2885,2885,2885,1
20231107,104000,14338370,2880,2880,2880,2880,0
20231107,103900,14338370,2880,2880,2880,2880,0
20231107,103800,14338370,2880,2880,2880,2880,1
20231107,103700,14335490,2885,2885,2885,2885,0
20231107,103600,14335490,2885,2885,2885,2885,0
20231107,103500,14335490,2885,2885,2885,2885,0
20231107,103400,14335490,2885,2885,2885,2885,165
20231107,103300,13859465,2885,2885,2885,2885,0
20231107,103200,13859465,2885,2885,2885,2885,0
20231107,103100,13859465,2885,2885,2885,2885,17
20231107,103000,13810420,2885,2885,2885,2885,1
20231107,102900,13807535,2885,2885,2885,2885,246
20231107,102800,13097825,2885,2885,2885,2885,0
20231107,102700,13097825,2885,2885,2885,2885,0
20231107,102600,13097825,2885,2885,2885,2885,0
20231107,102500,13097825,2885,2885,2885,2885,0
20231107,102400,13097825,2885,2885,2885,2885,0
20231107,102300,13097825,2885,2885,2885,2885,0
20231107,102200,13097825,2885,2885,2885,2885,0
20231107,102100,13097825,2885,2885,2885,2885,0
20231107,102000,13097825,2885,2885,2885,2885,0
20231107,101900,13097825,2885,2885,2885,2885,0
20231107,101800,13097825,2885,2885,2885,2885,0
20231107,101700,13097825,2885,2885,2885,2885,0
20231107,101600,13097825,2885,2885,2885,2885,0
20231107,101500,13097825,2885,2885,2885,2885,0
20231107,101400,13097825,2885,2885,2885,2885,1
20231107,101300,13094940,2880,2880,2880,2880,5
20231107,101200,13080540,2885,2885,2885,2885,0
20231107,101100,13080540,2885,2885,2885,2885,1
20231107,101000,13077655,2880,2880,2880,2880,0
20231107,100900,13077655,2880,2880,2880,2880,1
20231107,100800,13074775,2885,2885,2885,2885,1
20231107,100700,13071890,2885,2890,2900,2885,5
20231107,100600,13057440,2900,2900,2900,2900,0
20231107,100500,13057440,2900,2900,2900,2900,1
20231107,100400,13054540,2895,2895,2895,2895,0
20231107,100300,13054540,2895,2895,2895,2895,2
20231107,100200,13048750,2900,2900,2900,2900,0
20231107,100100,13048750,2900,2900,2900,2900,0
20231107,100000,13048750,2900,2900,2900,2900,0
20231107,095900,13048750,2900,2900,2900,2900,0
20231107,095800,13048750,2900,2900,2900,2900,0
20231107,095700,13048750,2900,2900,2900,2900,0
20231107,095600,13048750,2900,2900,2900,2900,0
20231107,095500,13048750,2900,2890,2900,2890,3
20231107,095400,13040070,2900,2900,2900,2900,0
20231107,095300,13040070,2900,2900,2900,2900,0
20231107,095200,13040070,2900,2900,2900,2900,0
20231107,095100,13040070,2900,2900,2900,2900,0
20231107,095000,13040070,2900,2900,2900,2900,0
20231107,094900,13040070,2900,2900,2900,2900,0
20231107,094800,13040070,2900,2900,2900,2900,0
20231107,094700,13040070,2900,2885,2900,2875,512
20231107,094600,11567000,2890,2900,2900,2890,4
20231107,094500,11555420,2895,2895,2895,2895,0
20231107,094400,11555420,2895,2900,2900,2895,3
20231107,094300,11546730,2900,2900,2900,2900,0
20231107,094200,11546730,2900,2900,2900,2900,0
20231107,094100,11546730,2900,2900,2900,2900,1
20231107,094000,11543830,2900,2900,2900,2900,0
20231107,093900,11543830,2900,2900,2900,2900,0
20231107,093800,11543830,2900,2900,2900,2900,0
20231107,093700,11543830,2900,2900,2900,2900,0
20231107,093600,11543830,2900,2900,2900,2900,1
20231107,093500,11540930,2905,2890,2905,2890,102
20231107,093400,11245390,2900,2900,2900,2900,1
20231107,093300,11242490,2900,2900,2900,2900,0
20231107,093200,11242490,2900,2900,2900,2900,2
20231107,093100,11236690,2900,2900,2900,2900,0
20231107,093000,11236690,2900,2900,2900,2900,0
20231107,092900,11236690,2900,2900,2900,2900,2
20231107,092800,11230890,2890,2900,2900,2890,4
20231107,092700,11219310,2905,2895,2905,2895,3
20231107,092600,11210615,2905,2905,2905,2905,0
20231107,092500,11210615,2905,2905,2905,2905,0
20231107,092400,11210615,2905,2905,2905,2905,0
20231107,092300,11210615,2905,2900,2905,2900,235
20231107,092200,10528940,2900,2900,2900,2900,0
20231107,092100,10528940,2900,2900,2900,2900,1
20231107,092000,10526040,2875,2875,2875,2875,30
20231107,091900,10439790,2895,2895,2895,2895,0
20231107,091800,10439790,2895,2895,2895,2895,2
20231107,091700,10434000,2905,2875,2905,2875,1200
20231107,091600,6965850,2875,2870,2875,2870,176
20231107,091500,6459860,2875,2875,2875,2875,0
20231107,091400,6459860,2875,2875,2875,2875,0
20231107,091300,6459860,2875,2875,2875,2875,0
20231107,091200,6459860,2875,2875,2875,2875,0
20231107,091100,6459860,2875,2875,2875,2875,0
20231107,091000,6459860,2875,2875,2875,2875,0
20231107,090900,6459860,2875,2875,2875,2875,0
20231107,090800,6459860,2875,2865,2875,2865,100
20231107,090700,6173240,2875,2875,2875,2875,0
20231107,090600,6173240,2875,2875,2875,2875,0
20231107,090500,6173240,2875,2875,2875,2875,1
20231107,090400,6170365,2875,2855,2875,2850,208
20231107,090300,5577090,2880,2870,2895,2850,1015
20231107,090200,2674490,2900,2900,2900,2900,1
20231107,090100,2671590,2870,2880,2880,2870,607
20231107,090000,926980,2880,2905,2905,2880,320