KissMeData/080720/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,195100,46217415,4780,4780,4780,4780,582
20231106,195000,46217415,4780,4780,4780,4780,0
20231106,194900,46217415,4780,4780,4780,4780,0
20231106,194800,46217415,4780,4780,4780,4780,0
20231106,194700,46217415,4780,4780,4780,4780,0
20231106,194600,46217415,4780,4780,4780,4780,0
20231106,194500,46217415,4780,4780,4780,4780,0
20231106,194400,46217415,4780,4780,4780,4780,0
20231106,194300,46217415,4780,4780,4780,4780,0
20231106,194200,46217415,4780,4780,4780,4780,0
20231106,194100,46217415,4780,4780,4780,4780,0
20231106,194000,46217415,4780,4780,4780,4780,0
20231106,193900,46217415,4780,4780,4780,4780,0
20231106,193800,46217415,4780,4780,4780,4780,0
20231106,193700,46217415,4780,4780,4780,4780,0
20231106,193600,46217415,4780,4780,4780,4780,0
20231106,193500,46217415,4780,4780,4780,4780,0
20231106,193400,46217415,4780,4780,4780,4780,0
20231106,193300,46217415,4780,4780,4780,4780,0
20231106,193200,46217415,4780,4780,4780,4780,0
20231106,193100,46217415,4780,4780,4780,4780,0
20231106,193000,46217415,4780,4780,4780,4780,0
20231106,192900,46217415,4780,4780,4780,4780,0
20231106,192800,46217415,4780,4780,4780,4780,0
20231106,192700,46217415,4780,4780,4780,4780,0
20231106,192600,46217415,4780,4780,4780,4780,0
20231106,192500,46217415,4780,4780,4780,4780,0
20231106,192400,46217415,4780,4780,4780,4780,0
20231106,192300,46217415,4780,4780,4780,4780,0
20231106,192200,46217415,4780,4780,4780,4780,0
20231106,192100,46217415,4780,4780,4780,4780,582
20231106,192000,46217415,4780,4780,4780,4780,0
20231106,191900,46217415,4780,4780,4780,4780,0
20231106,191800,46217415,4780,4780,4780,4780,0
20231106,191700,46217415,4780,4780,4780,4780,0
20231106,191600,46217415,4780,4780,4780,4780,0
20231106,191500,46217415,4780,4780,4780,4780,0
20231106,191400,46217415,4780,4780,4780,4780,0
20231106,191300,46217415,4780,4780,4780,4780,0
20231106,191200,46217415,4780,4780,4780,4780,0
20231106,191100,46217415,4780,4780,4780,4780,0
20231106,191000,46217415,4780,4780,4780,4780,0
20231106,190900,46217415,4780,4780,4780,4780,0
20231106,190800,46217415,4780,4780,4780,4780,0
20231106,190700,46217415,4780,4780,4780,4780,0
20231106,190600,46217415,4780,4780,4780,4780,0
20231106,190500,46217415,4780,4780,4780,4780,0
20231106,190400,46217415,4780,4780,4780,4780,0
20231106,190300,46217415,4780,4780,4780,4780,0
20231106,190200,46217415,4780,4780,4780,4780,0
20231106,190100,46217415,4780,4780,4780,4780,0
20231106,190000,46217415,4780,4780,4780,4780,0
20231106,185900,46217415,4780,4780,4780,4780,0
20231106,185800,46217415,4780,4780,4780,4780,0
20231106,185700,46217415,4780,4780,4780,4780,0
20231106,185600,46217415,4780,4780,4780,4780,0
20231106,185500,46217415,4780,4780,4780,4780,0
20231106,185400,46217415,4780,4780,4780,4780,0
20231106,185300,46217415,4780,4780,4780,4780,0
20231106,185200,46217415,4780,4780,4780,4780,0
20231106,185100,46217415,4780,4780,4780,4780,582
20231106,185000,46217415,4780,4780,4780,4780,0
20231106,184900,46217415,4780,4780,4780,4780,0
20231106,184800,46217415,4780,4780,4780,4780,0
20231106,184700,46217415,4780,4780,4780,4780,0
20231106,184600,46217415,4780,4780,4780,4780,0
20231106,184500,46217415,4780,4780,4780,4780,0
20231106,184400,46217415,4780,4780,4780,4780,0
20231106,184300,46217415,4780,4780,4780,4780,0
20231106,184200,46217415,4780,4780,4780,4780,0
20231106,184100,46217415,4780,4780,4780,4780,0
20231106,184000,46217415,4780,4780,4780,4780,0
20231106,183900,46217415,4780,4780,4780,4780,0
20231106,183800,46217415,4780,4780,4780,4780,0
20231106,183700,46217415,4780,4780,4780,4780,0
20231106,183600,46217415,4780,4780,4780,4780,0
20231106,183500,46217415,4780,4780,4780,4780,0
20231106,183400,46217415,4780,4780,4780,4780,0
20231106,183300,46217415,4780,4780,4780,4780,0
20231106,183200,46217415,4780,4780,4780,4780,0
20231106,183100,46217415,4780,4780,4780,4780,0
20231106,183000,46217415,4780,4780,4780,4780,0
20231106,182900,46217415,4780,4780,4780,4780,0
20231106,182800,46217415,4780,4780,4780,4780,0
20231106,182700,46217415,4780,4780,4780,4780,0
20231106,182600,46217415,4780,4780,4780,4780,0
20231106,182500,46217415,4780,4780,4780,4780,0
20231106,182400,46217415,4780,4780,4780,4780,0
20231106,182300,46217415,4780,4780,4780,4780,0
20231106,182200,46217415,4780,4780,4780,4780,0
20231106,182100,46217415,4780,4780,4780,4780,582
20231106,182000,46217415,4780,4780,4780,4780,0
20231106,181900,46217415,4780,4780,4780,4780,0
20231106,181800,46217415,4780,4780,4780,4780,0
20231106,181700,46217415,4780,4780,4780,4780,0
20231106,181600,46217415,4780,4780,4780,4780,0
20231106,181500,46217415,4780,4780,4780,4780,0
20231106,181400,46217415,4780,4780,4780,4780,0
20231106,181300,46217415,4780,4780,4780,4780,0
20231106,181200,46217415,4780,4780,4780,4780,0
20231106,181100,46217415,4780,4780,4780,4780,0
20231106,181000,46217415,4780,4780,4780,4780,0
20231106,180900,46217415,4780,4780,4780,4780,0
20231106,180800,46217415,4780,4780,4780,4780,0
20231106,180700,46217415,4780,4780,4780,4780,0
20231106,180600,46217415,4780,4780,4780,4780,0
20231106,180500,46217415,4780,4780,4780,4780,0
20231106,180400,46217415,4780,4780,4780,4780,0
20231106,180300,46217415,4780,4780,4780,4780,0
20231106,180200,46217415,4780,4780,4780,4780,0
20231106,180100,46217415,4780,4780,4780,4780,0
20231106,180000,46217415,4780,4780,4780,4780,0
20231106,175900,46217415,4780,4780,4780,4780,0
20231106,175800,46217415,4780,4780,4780,4780,0
20231106,175700,46217415,4780,4780,4780,4780,0
20231106,175600,46217415,4780,4780,4780,4780,0
20231106,175500,46217415,4780,4780,4780,4780,0
20231106,175400,46217415,4780,4780,4780,4780,0
20231106,175300,46217415,4780,4780,4780,4780,0
20231106,175200,46217415,4780,4780,4780,4780,0
20231106,175100,46217415,4780,4780,4780,4780,582
20231106,175000,46217415,4780,4780,4780,4780,0
20231106,174900,46217415,4780,4780,4780,4780,0
20231106,174800,46217415,4780,4780,4780,4780,0
20231106,174700,46217415,4780,4780,4780,4780,0
20231106,174600,46217415,4780,4780,4780,4780,0
20231106,174500,46217415,4780,4780,4780,4780,0
20231106,174400,46217415,4780,4780,4780,4780,0
20231106,174300,46217415,4780,4780,4780,4780,0
20231106,174200,46217415,4780,4780,4780,4780,0
20231106,174100,46217415,4780,4780,4780,4780,0
20231106,174000,46217415,4780,4780,4780,4780,0
20231106,173900,46217415,4780,4780,4780,4780,0
20231106,173800,46217415,4780,4780,4780,4780,0
20231106,173700,46217415,4780,4780,4780,4780,0
20231106,173600,46217415,4780,4780,4780,4780,0
20231106,173500,46217415,4780,4780,4780,4780,0
20231106,173400,46217415,4780,4780,4780,4780,0
20231106,173300,46217415,4780,4780,4780,4780,0
20231106,173200,46217415,4780,4780,4780,4780,0
20231106,173100,46217415,4780,4780,4780,4780,0
20231106,173000,46217415,4780,4780,4780,4780,0
20231106,172900,46217415,4780,4780,4780,4780,0
20231106,172800,46217415,4780,4780,4780,4780,0
20231106,172700,46217415,4780,4780,4780,4780,0
20231106,172600,46217415,4780,4780,4780,4780,0
20231106,172500,46217415,4780,4780,4780,4780,0
20231106,172400,46217415,4780,4780,4780,4780,0
20231106,172300,46217415,4780,4780,4780,4780,0
20231106,172200,46217415,4780,4780,4780,4780,0
20231106,172100,46217415,4780,4780,4780,4780,582
20231106,172000,46217415,4780,4780,4780,4780,0
20231106,171900,46217415,4780,4780,4780,4780,0
20231106,171800,46217415,4780,4780,4780,4780,0
20231106,171700,46217415,4780,4780,4780,4780,0
20231106,171600,46217415,4780,4780,4780,4780,0
20231106,171500,46217415,4780,4780,4780,4780,0
20231106,171400,46217415,4780,4780,4780,4780,0
20231106,171300,46217415,4780,4780,4780,4780,0
20231106,171200,46217415,4780,4780,4780,4780,0
20231106,171100,46217415,4780,4780,4780,4780,0
20231106,171000,46217415,4780,4780,4780,4780,0
20231106,170900,46217415,4780,4780,4780,4780,0
20231106,170800,46217415,4780,4780,4780,4780,0
20231106,170700,46217415,4780,4780,4780,4780,0
20231106,170600,46217415,4780,4780,4780,4780,0
20231106,170500,46217415,4780,4780,4780,4780,0
20231106,170400,46217415,4780,4780,4780,4780,0
20231106,170300,46217415,4780,4780,4780,4780,0
20231106,170200,46217415,4780,4780,4780,4780,0
20231106,170100,46217415,4780,4780,4780,4780,0
20231106,170000,46217415,4780,4780,4780,4780,0
20231106,165900,46217415,4780,4780,4780,4780,0
20231106,165800,46217415,4780,4780,4780,4780,0
20231106,165700,46217415,4780,4780,4780,4780,0
20231106,165600,46217415,4780,4780,4780,4780,0
20231106,165500,46217415,4780,4780,4780,4780,0
20231106,165400,46217415,4780,4780,4780,4780,0
20231106,165300,46217415,4780,4780,4780,4780,0
20231106,165200,46217415,4780,4780,4780,4780,0
20231106,165100,46217415,4780,4780,4780,4780,582
20231106,165000,46217415,4780,4780,4780,4780,0
20231106,164900,46217415,4780,4780,4780,4780,0
20231106,164800,46217415,4780,4780,4780,4780,0
20231106,164700,46217415,4780,4780,4780,4780,0
20231106,164600,46217415,4780,4780,4780,4780,0
20231106,164500,46217415,4780,4780,4780,4780,0
20231106,164400,46217415,4780,4780,4780,4780,0
20231106,164300,46217415,4780,4780,4780,4780,0
20231106,164200,46217415,4780,4780,4780,4780,0
20231106,164100,46217415,4780,4780,4780,4780,0
20231106,164000,46217415,4780,4780,4780,4780,0
20231106,163900,46217415,4780,4780,4780,4780,0
20231106,163800,46217415,4780,4780,4780,4780,0
20231106,163700,46217415,4780,4780,4780,4780,0
20231106,163600,46217415,4780,4780,4780,4780,0
20231106,163500,46217415,4780,4780,4780,4780,0
20231106,163400,46217415,4780,4780,4780,4780,0
20231106,163300,46217415,4780,4780,4780,4780,0
20231106,163200,46217415,4780,4780,4780,4780,0
20231106,163100,46217415,4780,4780,4780,4780,0
20231106,163000,46217415,4780,4780,4780,4780,0
20231106,162900,46217415,4780,4780,4780,4780,0
20231106,162800,46217415,4780,4780,4780,4780,0
20231106,162700,46217415,4780,4780,4780,4780,0
20231106,162600,46217415,4780,4780,4780,4780,0
20231106,162500,46217415,4780,4780,4780,4780,0
20231106,162400,46217415,4780,4780,4780,4780,0
20231106,162300,46217415,4780,4780,4780,4780,0
20231106,162200,46217415,4780,4780,4780,4780,0
20231106,162100,46217415,4780,4780,4780,4780,582
20231106,162000,46217415,4780,4780,4780,4780,0
20231106,161900,46217415,4780,4780,4780,4780,0
20231106,161800,46217415,4780,4780,4780,4780,0
20231106,161700,46217415,4780,4780,4780,4780,0
20231106,161600,46217415,4780,4780,4780,4780,0
20231106,161500,46217415,4780,4780,4780,4780,0
20231106,161400,46217415,4780,4780,4780,4780,0
20231106,161300,46217415,4780,4780,4780,4780,0
20231106,161200,46217415,4780,4780,4780,4780,0
20231106,161100,46217415,4780,4780,4780,4780,0
20231106,161000,46217415,4780,4780,4780,4780,0
20231106,160900,46217415,4780,4780,4780,4780,0
20231106,160800,46217415,4780,4780,4780,4780,0
20231106,160700,46217415,4780,4780,4780,4780,0
20231106,160600,46217415,4780,4780,4780,4780,0
20231106,160500,46217415,4780,4780,4780,4780,0
20231106,160400,46217415,4780,4780,4780,4780,0
20231106,160300,46217415,4780,4780,4780,4780,0
20231106,160200,46217415,4780,4780,4780,4780,0
20231106,160100,46217415,4780,4780,4780,4780,0
20231106,160000,46217415,4780,4780,4780,4780,0
20231106,155900,46217415,4780,4780,4780,4780,0
20231106,155800,46217415,4780,4780,4780,4780,0
20231106,155700,46217415,4780,4780,4780,4780,0
20231106,155600,46217415,4780,4780,4780,4780,0
20231106,155500,46217415,4780,4780,4780,4780,0
20231106,155400,46217415,4780,4780,4780,4780,0
20231106,155300,46217415,4780,4780,4780,4780,0
20231106,155200,46217415,4780,4780,4780,4780,0
20231106,155100,46217415,4780,4780,4780,4780,582
20231106,155000,46217415,4780,4780,4780,4780,0
20231106,154900,46217415,4780,4780,4780,4780,0
20231106,154800,46217415,4780,4780,4780,4780,0
20231106,154700,46217415,4780,4780,4780,4780,0
20231106,154600,46217415,4780,4780,4780,4780,0
20231106,154500,46217415,4780,4780,4780,4780,0
20231106,154400,46217415,4780,4780,4780,4780,0
20231106,154300,46217415,4780,4780,4780,4780,0
20231106,154200,46217415,4780,4780,4780,4780,0
20231106,154100,46217415,4780,4780,4780,4780,0
20231106,154000,46217415,4780,4780,4780,4780,0
20231106,153900,46217415,4780,4780,4780,4780,0
20231106,153800,46217415,4780,4780,4780,4780,0
20231106,153700,46217415,4780,4780,4780,4780,0
20231106,153600,46217415,4780,4780,4780,4780,0
20231106,153500,46217415,4780,4780,4780,4780,0
20231106,153400,46217415,4780,4780,4780,4780,0
20231106,153300,46217415,4780,4780,4780,4780,0
20231106,153200,46217415,4780,4780,4780,4780,0
20231106,153100,46217415,4780,4780,4780,4780,0
20231106,153000,46217415,4780,4780,4780,4780,582
20231106,152900,43435455,4780,4780,4780,4780,0
20231106,152800,43435455,4780,4780,4780,4780,0
20231106,152700,43435455,4780,4780,4780,4780,0
20231106,152600,43435455,4780,4780,4780,4780,0
20231106,152500,43435455,4780,4780,4780,4780,0
20231106,152400,43435455,4780,4780,4780,4780,0
20231106,152300,43435455,4780,4780,4780,4780,0
20231106,152200,43435455,4780,4780,4780,4780,0
20231106,152100,43435455,4780,4780,4780,4780,0
20231106,152000,43435455,4780,4780,4780,4780,0
20231106,151900,43435455,4780,4735,4780,4735,907
20231106,151800,39133745,4740,4695,4740,4690,3
20231106,151700,39119620,4740,4740,4740,4740,0
20231106,151600,39119620,4740,4740,4740,4740,8
20231106,151500,39081700,4740,4740,4740,4740,0
20231106,151400,39081700,4740,4740,4740,4740,0
20231106,151300,39081700,4740,4740,4740,4740,0
20231106,151200,39081700,4740,4740,4740,4740,0
20231106,151100,39081700,4740,4740,4740,4740,0
20231106,151000,39081700,4740,4740,4740,4740,0
20231106,150900,39081700,4740,4740,4740,4740,0
20231106,150800,39081700,4740,4740,4740,4740,0
20231106,150700,39081700,4740,4740,4740,4740,0
20231106,150600,39081700,4740,4740,4740,4740,0
20231106,150500,39081700,4740,4740,4740,4740,0
20231106,150400,39081700,4740,4740,4740,4740,0
20231106,150300,39081700,4740,4740,4740,4740,0
20231106,150200,39081700,4740,4740,4740,4740,0
20231106,150100,39081700,4740,4740,4740,4740,0
20231106,150000,39081700,4740,4740,4740,4740,1
20231106,145900,39076960,4745,4745,4745,4745,10
20231106,145800,39029510,4745,4740,4745,4740,3
20231106,145700,39015280,4700,4700,4700,4700,213
20231106,145600,38014180,4745,4735,4745,4735,20
20231106,145500,37919365,4740,4740,4740,4740,0
20231106,145400,37919365,4740,4735,4740,4735,101
20231106,145300,37441125,4730,4650,4730,4650,226
20231106,145200,36382930,4650,4650,4650,4650,0
20231106,145100,36382930,4650,4650,4650,4650,0
20231106,145000,36382930,4650,4650,4650,4650,0
20231106,144900,36382930,4650,4650,4650,4650,0
20231106,144800,36382930,4650,4650,4650,4650,0
20231106,144700,36382930,4650,4650,4650,4650,0
20231106,144600,36382930,4650,4650,4650,4650,0
20231106,144500,36382930,4650,4625,4650,4625,1163
20231106,144400,30976915,4630,4630,4630,4630,0
20231106,144300,30976915,4630,4610,4630,4610,837
20231106,144200,27104360,4610,4610,4610,4610,7
20231106,144100,27072090,4620,4620,4620,4620,0
20231106,144000,27072090,4620,4620,4620,4620,0
20231106,143900,27072090,4620,4620,4620,4620,0
20231106,143800,27072090,4620,4620,4620,4620,0
20231106,143700,27072090,4620,4620,4620,4620,0
20231106,143600,27072090,4620,4620,4620,4620,0
20231106,143500,27072090,4620,4620,4620,4620,0
20231106,143400,27072090,4620,4620,4620,4620,0
20231106,143300,27072090,4620,4620,4620,4620,0
20231106,143200,27072090,4620,4620,4620,4620,0
20231106,143100,27072090,4620,4620,4620,4620,0
20231106,143000,27072090,4620,4620,4620,4620,0
20231106,142900,27072090,4620,4620,4620,4620,0
20231106,142800,27072090,4620,4620,4620,4620,0
20231106,142700,27072090,4620,4620,4620,4620,0
20231106,142600,27072090,4620,4620,4620,4620,0
20231106,142500,27072090,4620,4620,4620,4620,0
20231106,142400,27072090,4620,4620,4620,4620,0
20231106,142300,27072090,4620,4620,4620,4620,0
20231106,142200,27072090,4620,4620,4620,4620,0
20231106,142100,27072090,4620,4620,4620,4620,0
20231106,142000,27072090,4620,4620,4620,4620,0
20231106,141900,27072090,4620,4620,4620,4620,0
20231106,141800,27072090,4620,4620,4620,4620,0
20231106,141700,27072090,4620,4620,4620,4620,0
20231106,141600,27072090,4620,4620,4620,4620,0
20231106,141500,27072090,4620,4620,4620,4620,0
20231106,141400,27072090,4620,4620,4620,4620,0
20231106,141300,27072090,4620,4620,4620,4620,0
20231106,141200,27072090,4620,4620,4620,4620,0
20231106,141100,27072090,4620,4620,4620,4620,0
20231106,141000,27072090,4620,4620,4620,4620,0
20231106,140900,27072090,4620,4620,4620,4620,0
20231106,140800,27072090,4620,4620,4620,4620,0
20231106,140700,27072090,4620,4620,4620,4620,0
20231106,140600,27072090,4620,4620,4620,4620,0
20231106,140500,27072090,4620,4620,4620,4620,0
20231106,140400,27072090,4620,4620,4620,4620,0
20231106,140300,27072090,4620,4620,4620,4620,0
20231106,140200,27072090,4620,4620,4620,4620,0
20231106,140100,27072090,4620,4620,4620,4620,0
20231106,140000,27072090,4620,4620,4620,4620,0
20231106,135900,27072090,4620,4620,4620,4620,0
20231106,135800,27072090,4620,4620,4620,4620,0
20231106,135700,27072090,4620,4620,4620,4620,0
20231106,135600,27072090,4620,4620,4620,4620,0
20231106,135500,27072090,4620,4620,4620,4620,0
20231106,135400,27072090,4620,4620,4620,4620,0
20231106,135300,27072090,4620,4620,4620,4620,0
20231106,135200,27072090,4620,4620,4620,4620,0
20231106,135100,27072090,4620,4620,4620,4620,0
20231106,135000,27072090,4620,4620,4620,4620,0
20231106,134900,27072090,4620,4620,4620,4620,0
20231106,134800,27072090,4620,4620,4620,4620,0
20231106,134700,27072090,4620,4620,4620,4620,0
20231106,134600,27072090,4620,4620,4620,4620,0
20231106,134500,27072090,4620,4620,4620,4620,0
20231106,134400,27072090,4620,4620,4620,4620,0
20231106,134300,27072090,4620,4620,4620,4620,0
20231106,134200,27072090,4620,4620,4620,4620,0
20231106,134100,27072090,4620,4620,4620,4620,1
20231106,134000,27067470,4620,4620,4620,4620,0
20231106,133900,27067470,4620,4620,4620,4620,0
20231106,133800,27067470,4620,4620,4620,4620,5
20231106,133700,27044370,4620,4620,4620,4620,0
20231106,133600,27044370,4620,4620,4620,4620,0
20231106,133500,27044370,4620,4610,4620,4610,410
20231106,133400,25154220,4620,4620,4620,4620,0
20231106,133300,25154220,4620,4620,4620,4620,0
20231106,133200,25154220,4620,4620,4620,4620,0
20231106,133100,25154220,4620,4620,4620,4620,0
20231106,133000,25154220,4620,4620,4620,4620,0
20231106,132900,25154220,4620,4620,4620,4620,0
20231106,132800,25154220,4620,4620,4620,4620,0
20231106,132700,25154220,4620,4620,4620,4620,0
20231106,132600,25154220,4620,4620,4620,4620,0
20231106,132500,25154220,4620,4620,4620,4620,0
20231106,132400,25154220,4620,4620,4620,4620,1
20231106,132300,25149600,4615,4615,4615,4615,1
20231106,132200,25144985,4630,4630,4630,4630,0
20231106,132100,25144985,4630,4630,4630,4630,0
20231106,132000,25144985,4630,4630,4630,4630,0
20231106,131900,25144985,4630,4630,4630,4630,0
20231106,131800,25144985,4630,4630,4630,4630,0
20231106,131700,25144985,4630,4630,4630,4630,0
20231106,131600,25144985,4630,4630,4630,4630,0
20231106,131500,25144985,4630,4630,4630,4630,0
20231106,131400,25144985,4630,4630,4630,4630,0
20231106,131300,25144985,4630,4630,4630,4630,0
20231106,131200,25144985,4630,4630,4630,4630,0
20231106,131100,25144985,4630,4630,4630,4630,0
20231106,131000,25144985,4630,4630,4630,4630,0
20231106,130900,25144985,4630,4630,4630,4630,0
20231106,130800,25144985,4630,4630,4630,4630,0
20231106,130700,25144985,4630,4630,4630,4630,0
20231106,130600,25144985,4630,4630,4630,4630,0
20231106,130500,25144985,4630,4630,4630,4630,0
20231106,130400,25144985,4630,4630,4630,4630,0
20231106,130300,25144985,4630,4630,4630,4630,0
20231106,130200,25144985,4630,4630,4630,4630,0
20231106,130100,25144985,4630,4630,4630,4630,0
20231106,130000,25144985,4630,4630,4630,4630,0
20231106,125900,25144985,4630,4630,4630,4630,0
20231106,125800,25144985,4630,4630,4630,4630,0
20231106,125700,25144985,4630,4630,4630,4630,0
20231106,125600,25144985,4630,4630,4630,4630,0
20231106,125500,25144985,4630,4630,4630,4630,0
20231106,125400,25144985,4630,4630,4630,4630,0
20231106,125300,25144985,4630,4630,4630,4630,0
20231106,125200,25144985,4630,4630,4630,4630,0
20231106,125100,25144985,4630,4630,4630,4630,0
20231106,125000,25144985,4630,4630,4630,4630,0
20231106,124900,25144985,4630,4630,4630,4630,0
20231106,124800,25144985,4630,4630,4630,4630,0
20231106,124700,25144985,4630,4630,4630,4630,0
20231106,124600,25144985,4630,4630,4630,4630,0
20231106,124500,25144985,4630,4630,4630,4630,0
20231106,124400,25144985,4630,4630,4630,4630,0
20231106,124300,25144985,4630,4630,4630,4630,0
20231106,124200,25144985,4630,4630,4630,4630,0
20231106,124100,25144985,4630,4630,4630,4630,0
20231106,124000,25144985,4630,4630,4630,4630,0
20231106,123900,25144985,4630,4630,4630,4630,0
20231106,123800,25144985,4630,4630,4630,4630,0
20231106,123700,25144985,4630,4630,4630,4630,0
20231106,123600,25144985,4630,4630,4630,4630,0
20231106,123500,25144985,4630,4630,4630,4630,0
20231106,123400,25144985,4630,4630,4630,4630,0
20231106,123300,25144985,4630,4630,4630,4630,0
20231106,123200,25144985,4630,4630,4630,4630,0
20231106,123100,25144985,4630,4630,4630,4630,0
20231106,123000,25144985,4630,4630,4630,4630,0
20231106,122900,25144985,4630,4630,4630,4630,0
20231106,122800,25144985,4630,4630,4630,4630,0
20231106,122700,25144985,4630,4630,4630,4630,0
20231106,122600,25144985,4630,4630,4630,4630,0
20231106,122500,25144985,4630,4630,4630,4630,0
20231106,122400,25144985,4630,4630,4630,4630,0
20231106,122300,25144985,4630,4630,4630,4630,0
20231106,122200,25144985,4630,4630,4630,4630,0
20231106,122100,25144985,4630,4630,4630,4630,0
20231106,122000,25144985,4630,4630,4630,4630,1
20231106,121900,25140355,4620,4620,4620,4620,0
20231106,121800,25140355,4620,4620,4620,4620,11
20231106,121700,25089535,4630,4630,4630,4630,0
20231106,121600,25089535,4630,4630,4630,4630,0
20231106,121500,25089535,4630,4630,4630,4630,2
20231106,121400,25080275,4630,4630,4630,4630,0
20231106,121300,25080275,4630,4630,4630,4630,2
20231106,121200,25071015,4620,4620,4620,4620,0
20231106,121100,25071015,4620,4620,4620,4620,0
20231106,121000,25071015,4620,4620,4620,4620,0
20231106,120900,25071015,4620,4620,4620,4620,35
20231106,120800,24909315,4620,4620,4620,4620,0
20231106,120700,24909315,4620,4620,4620,4620,0
20231106,120600,24909315,4620,4610,4620,4610,102
20231106,120500,24439075,4610,4610,4610,4610,0
20231106,120400,24439075,4610,4610,4610,4610,3
20231106,120300,24425245,4615,4615,4615,4615,0
20231106,120200,24425245,4615,4615,4615,4615,0
20231106,120100,24425245,4615,4615,4615,4615,2
20231106,120000,24416015,4620,4620,4620,4620,1
20231106,115900,24411395,4620,4620,4620,4620,0
20231106,115800,24411395,4620,4620,4620,4620,112
20231106,115700,23893955,4625,4625,4625,4625,0
20231106,115600,23893955,4625,4625,4625,4625,0
20231106,115500,23893955,4625,4625,4625,4625,432
20231106,115400,21895955,4625,4625,4625,4625,0
20231106,115300,21895955,4625,4625,4625,4625,0
20231106,115200,21895955,4625,4625,4625,4625,0
20231106,115100,21895955,4625,4625,4625,4625,0
20231106,115000,21895955,4625,4625,4625,4625,0
20231106,114900,21895955,4625,4625,4625,4625,0
20231106,114800,21895955,4625,4625,4625,4625,0
20231106,114700,21895955,4625,4625,4625,4625,0
20231106,114600,21895955,4625,4625,4625,4625,0
20231106,114500,21895955,4625,4625,4625,4625,0
20231106,114400,21895955,4625,4625,4625,4625,0
20231106,114300,21895955,4625,4625,4625,4625,0
20231106,114200,21895955,4625,4625,4625,4625,0
20231106,114100,21895955,4625,4625,4625,4625,0
20231106,114000,21895955,4625,4625,4625,4625,0
20231106,113900,21895955,4625,4625,4625,4625,0
20231106,113800,21895955,4625,4625,4625,4625,1
20231106,113700,21891330,4630,4630,4630,4630,0
20231106,113600,21891330,4630,4630,4630,4630,0
20231106,113500,21891330,4630,4630,4630,4630,105
20231106,113400,21405180,4650,4650,4650,4650,0
20231106,113300,21405180,4650,4650,4650,4650,0
20231106,113200,21405180,4650,4650,4650,4650,0
20231106,113100,21405180,4650,4650,4650,4650,0
20231106,113000,21405180,4650,4650,4650,4650,0
20231106,112900,21405180,4650,4650,4650,4650,0
20231106,112800,21405180,4650,4650,4650,4650,2
20231106,112700,21395880,4630,4630,4630,4630,0
20231106,112600,21395880,4630,4640,4640,4630,40
20231106,112500,21210580,4630,4640,4640,4630,311
20231106,112400,19770545,4645,4645,4645,4645,1
20231106,112300,19765900,4650,4650,4650,4650,0
20231106,112200,19765900,4650,4650,4650,4650,0
20231106,112100,19765900,4650,4650,4650,4650,0
20231106,112000,19765900,4650,4650,4650,4650,0
20231106,111900,19765900,4650,4650,4650,4650,10
20231106,111800,19719400,4655,4655,4655,4655,0
20231106,111700,19719400,4655,4655,4655,4655,0
20231106,111600,19719400,4655,4655,4655,4655,0
20231106,111500,19719400,4655,4655,4655,4655,1
20231106,111400,19714745,4660,4660,4660,4660,0
20231106,111300,19714745,4660,4660,4660,4660,0
20231106,111200,19714745,4660,4660,4660,4660,0
20231106,111100,19714745,4660,4660,4660,4660,0
20231106,111000,19714745,4660,4660,4660,4660,0
20231106,110900,19714745,4660,4660,4660,4660,0
20231106,110800,19714745,4660,4660,4660,4660,0
20231106,110700,19714745,4660,4660,4660,4660,1
20231106,110600,19710085,4665,4665,4665,4665,0
20231106,110500,19710085,4665,4665,4665,4665,0
20231106,110400,19710085,4665,4665,4665,4665,0
20231106,110300,19710085,4665,4665,4665,4665,0
20231106,110200,19710085,4665,4665,4665,4665,0
20231106,110100,19710085,4665,4665,4665,4665,0
20231106,110000,19710085,4665,4665,4665,4665,0
20231106,105900,19710085,4665,4665,4665,4665,0
20231106,105800,19710085,4665,4665,4665,4665,0
20231106,105700,19710085,4665,4665,4665,4665,0
20231106,105600,19710085,4665,4660,4665,4660,14
20231106,105500,19644835,4665,4665,4665,4665,1
20231106,105400,19640170,4670,4670,4670,4670,0
20231106,105300,19640170,4670,4670,4670,4670,9
20231106,105200,19598140,4670,4670,4670,4670,0
20231106,105100,19598140,4670,4670,4670,4670,1
20231106,105000,19593470,4680,4680,4680,4680,0
20231106,104900,19593470,4680,4680,4680,4680,0
20231106,104800,19593470,4680,4680,4680,4680,0
20231106,104700,19593470,4680,4680,4680,4680,0
20231106,104600,19593470,4680,4690,4690,4680,20
20231106,104500,19499770,4690,4675,4690,4660,16
20231106,104400,19425075,4700,4700,4700,4700,0
20231106,104300,19425075,4700,4700,4700,4700,0
20231106,104200,19425075,4700,4700,4700,4700,0
20231106,104100,19425075,4700,4700,4700,4700,0
20231106,104000,19425075,4700,4700,4700,4700,0
20231106,103900,19425075,4700,4675,4700,4675,1050
20231106,103800,14515315,4675,4675,4675,4675,1
20231106,103700,14510640,4675,4670,4675,4670,133
20231106,103600,13888870,4670,4670,4670,4670,0
20231106,103500,13888870,4670,4670,4670,4670,0
20231106,103400,13888870,4670,4670,4670,4670,0
20231106,103300,13888870,4670,4670,4670,4670,10
20231106,103200,13842170,4675,4635,4675,4630,158
20231106,103100,13110270,4670,4635,4675,4635,78
20231106,103000,12746010,4630,4630,4630,4630,0
20231106,102900,12746010,4630,4620,4630,4620,440
20231106,102800,10708840,4630,4620,4630,4620,683
20231106,102700,7546915,4630,4630,4630,4630,0
20231106,102600,7546915,4630,4630,4630,4630,0
20231106,102500,7546915,4630,4630,4630,4630,0
20231106,102400,7546915,4630,4630,4630,4630,0
20231106,102300,7546915,4630,4630,4630,4630,0
20231106,102200,7546915,4630,4630,4630,4630,0
20231106,102100,7546915,4630,4630,4630,4630,0
20231106,102000,7546915,4630,4630,4630,4630,0
20231106,101900,7546915,4630,4630,4630,4630,0
20231106,101800,7546915,4630,4630,4630,4630,0
20231106,101700,7546915,4630,4630,4630,4630,0
20231106,101600,7546915,4630,4630,4630,4630,0
20231106,101500,7546915,4630,4630,4630,4630,0
20231106,101400,7546915,4630,4630,4630,4630,0
20231106,101300,7546915,4630,4630,4630,4630,0
20231106,101200,7546915,4630,4630,4630,4630,0
20231106,101100,7546915,4630,4630,4630,4630,0
20231106,101000,7546915,4630,4630,4630,4630,0
20231106,100900,7546915,4630,4630,4630,4630,0
20231106,100800,7546915,4630,4630,4630,4630,4
20231106,100700,7528395,4630,4630,4630,4630,0
20231106,100600,7528395,4630,4630,4630,4630,10
20231106,100500,7482095,4635,4635,4635,4635,5
20231106,100400,7458920,4635,4635,4635,4635,0
20231106,100300,7458920,4635,4635,4635,4635,0
20231106,100200,7458920,4635,4605,4635,4605,13
20231106,100100,7398995,4640,4640,4640,4640,0
20231106,100000,7398995,4640,4640,4640,4640,0
20231106,095900,7398995,4640,4640,4640,4640,0
20231106,095800,7398995,4640,4640,4640,4640,5
20231106,095700,7375795,4595,4595,4595,4595,1
20231106,095600,7371200,4640,4640,4640,4640,19
20231106,095500,7283040,4645,4645,4645,4645,0
20231106,095400,7283040,4645,4645,4645,4645,0
20231106,095300,7283040,4645,4645,4645,4645,0
20231106,095200,7283040,4645,4645,4645,4645,0
20231106,095100,7283040,4645,4645,4645,4645,0
20231106,095000,7283040,4645,4645,4645,4645,0
20231106,094900,7283040,4645,4645,4645,4645,0
20231106,094800,7283040,4645,4645,4645,4645,0
20231106,094700,7283040,4645,4645,4645,4645,0
20231106,094600,7283040,4645,4645,4645,4645,0
20231106,094500,7283040,4645,4645,4645,4645,0
20231106,094400,7283040,4645,4645,4645,4645,0
20231106,094300,7283040,4645,4640,4645,4640,2
20231106,094200,7273755,4630,4605,4630,4605,248
20231106,094100,6125580,4605,4605,4605,4605,0
20231106,094000,6125580,4605,4580,4605,4580,214
20231106,093900,5141955,4535,4555,4555,4530,300
20231106,093800,3781690,4605,4605,4605,4605,0
20231106,093700,3781690,4605,4605,4605,4605,1
20231106,093600,3777085,4605,4605,4605,4605,0
20231106,093500,3777085,4605,4605,4605,4605,0
20231106,093400,3777085,4605,4605,4605,4605,0
20231106,093300,3777085,4605,4605,4605,4605,0
20231106,093200,3777085,4605,4605,4605,4605,0
20231106,093100,3777085,4605,4605,4605,4605,0
20231106,093000,3777085,4605,4605,4605,4605,0
20231106,092900,3777085,4605,4605,4605,4605,98
20231106,092800,3325795,4605,4605,4605,4605,0
20231106,092700,3325795,4605,4605,4605,4605,0
20231106,092600,3325795,4605,4605,4605,4605,0
20231106,092500,3325795,4605,4605,4605,4605,0
20231106,092400,3325795,4605,4605,4605,4605,0
20231106,092300,3325795,4605,4605,4605,4605,0
20231106,092200,3325795,4605,4605,4605,4605,0
20231106,092100,3325795,4605,4605,4605,4605,0
20231106,092000,3325795,4605,4605,4605,4605,0
20231106,091900,3325795,4605,4605,4605,4605,0
20231106,091800,3325795,4605,4565,4605,4565,5
20231106,091700,3302855,4565,4565,4565,4565,0
20231106,091600,3302855,4565,4565,4565,4565,0
20231106,091500,3302855,4565,4565,4565,4565,1
20231106,091400,3298290,4560,4560,4560,4560,0
20231106,091300,3298290,4560,4600,4600,4510,54
20231106,091200,3052730,4635,4635,4635,4635,0
20231106,091100,3052730,4635,4605,4635,4605,507
20231106,091000,706455,4610,4610,4610,4610,0
20231106,090900,706455,4610,4610,4610,4610,0
20231106,090800,706455,4610,4610,4610,4610,0
20231106,090700,706455,4610,4610,4610,4610,0
20231106,090600,706455,4610,4610,4610,4610,0
20231106,090500,706455,4610,4610,4610,4610,0
20231106,090400,706455,4610,4610,4610,4610,0
20231106,090300,706455,4610,4610,4610,4610,0
20231106,090200,706455,4610,4610,4610,4610,0
20231106,090100,706455,4610,4515,4610,4515,80
20231106,090000,340205,4580,4475,4580,4475,76