KissMeData/331920/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,210600,66332190,3315,3315,3315,3315,103
20231107,210500,66332190,3315,3315,3315,3315,0
20231107,210400,66332190,3315,3315,3315,3315,0
20231107,210300,66332190,3315,3315,3315,3315,0
20231107,210200,66332190,3315,3315,3315,3315,0
20231107,210100,66332190,3315,3315,3315,3315,0
20231107,210000,66332190,3315,3315,3315,3315,0
20231107,205900,66332190,3315,3315,3315,3315,0
20231107,205800,66332190,3315,3315,3315,3315,0
20231107,205700,66332190,3315,3315,3315,3315,0
20231107,205600,66332190,3315,3315,3315,3315,0
20231107,205500,66332190,3315,3315,3315,3315,0
20231107,205400,66332190,3315,3315,3315,3315,0
20231107,205300,66332190,3315,3315,3315,3315,0
20231107,205200,66332190,3315,3315,3315,3315,0
20231107,205100,66332190,3315,3315,3315,3315,0
20231107,205000,66332190,3315,3315,3315,3315,0
20231107,204900,66332190,3315,3315,3315,3315,0
20231107,204800,66332190,3315,3315,3315,3315,0
20231107,204700,66332190,3315,3315,3315,3315,0
20231107,204600,66332190,3315,3315,3315,3315,0
20231107,204500,66332190,3315,3315,3315,3315,0
20231107,204400,66332190,3315,3315,3315,3315,0
20231107,204300,66332190,3315,3315,3315,3315,0
20231107,204200,66332190,3315,3315,3315,3315,0
20231107,204100,66332190,3315,3315,3315,3315,0
20231107,204000,66332190,3315,3315,3315,3315,0
20231107,203900,66332190,3315,3315,3315,3315,0
20231107,203800,66332190,3315,3315,3315,3315,0
20231107,203700,66332190,3315,3315,3315,3315,0
20231107,203600,66332190,3315,3315,3315,3315,103
20231107,203500,66332190,3315,3315,3315,3315,0
20231107,203400,66332190,3315,3315,3315,3315,0
20231107,203300,66332190,3315,3315,3315,3315,0
20231107,203200,66332190,3315,3315,3315,3315,0
20231107,203100,66332190,3315,3315,3315,3315,0
20231107,203000,66332190,3315,3315,3315,3315,0
20231107,202900,66332190,3315,3315,3315,3315,0
20231107,202800,66332190,3315,3315,3315,3315,0
20231107,202700,66332190,3315,3315,3315,3315,0
20231107,202600,66332190,3315,3315,3315,3315,0
20231107,202500,66332190,3315,3315,3315,3315,0
20231107,202400,66332190,3315,3315,3315,3315,0
20231107,202300,66332190,3315,3315,3315,3315,0
20231107,202200,66332190,3315,3315,3315,3315,0
20231107,202100,66332190,3315,3315,3315,3315,0
20231107,202000,66332190,3315,3315,3315,3315,0
20231107,201900,66332190,3315,3315,3315,3315,0
20231107,201800,66332190,3315,3315,3315,3315,0
20231107,201700,66332190,3315,3315,3315,3315,0
20231107,201600,66332190,3315,3315,3315,3315,0
20231107,201500,66332190,3315,3315,3315,3315,0
20231107,201400,66332190,3315,3315,3315,3315,0
20231107,201300,66332190,3315,3315,3315,3315,0
20231107,201200,66332190,3315,3315,3315,3315,0
20231107,201100,66332190,3315,3315,3315,3315,0
20231107,201000,66332190,3315,3315,3315,3315,0
20231107,200900,66332190,3315,3315,3315,3315,0
20231107,200800,66332190,3315,3315,3315,3315,0
20231107,200700,66332190,3315,3315,3315,3315,0
20231107,200600,66332190,3315,3315,3315,3315,103
20231107,200500,66332190,3315,3315,3315,3315,0
20231107,200400,66332190,3315,3315,3315,3315,0
20231107,200300,66332190,3315,3315,3315,3315,0
20231107,200200,66332190,3315,3315,3315,3315,0
20231107,200100,66332190,3315,3315,3315,3315,0
20231107,200000,66332190,3315,3315,3315,3315,0
20231107,195900,66332190,3315,3315,3315,3315,0
20231107,195800,66332190,3315,3315,3315,3315,0
20231107,195700,66332190,3315,3315,3315,3315,0
20231107,195600,66332190,3315,3315,3315,3315,0
20231107,195500,66332190,3315,3315,3315,3315,0
20231107,195400,66332190,3315,3315,3315,3315,0
20231107,195300,66332190,3315,3315,3315,3315,0
20231107,195200,66332190,3315,3315,3315,3315,0
20231107,195100,66332190,3315,3315,3315,3315,0
20231107,195000,66332190,3315,3315,3315,3315,0
20231107,194900,66332190,3315,3315,3315,3315,0
20231107,194800,66332190,3315,3315,3315,3315,0
20231107,194700,66332190,3315,3315,3315,3315,0
20231107,194600,66332190,3315,3315,3315,3315,0
20231107,194500,66332190,3315,3315,3315,3315,0
20231107,194400,66332190,3315,3315,3315,3315,0
20231107,194300,66332190,3315,3315,3315,3315,0
20231107,194200,66332190,3315,3315,3315,3315,0
20231107,194100,66332190,3315,3315,3315,3315,0
20231107,194000,66332190,3315,3315,3315,3315,0
20231107,193900,66332190,3315,3315,3315,3315,0
20231107,193800,66332190,3315,3315,3315,3315,0
20231107,193700,66332190,3315,3315,3315,3315,0
20231107,193600,66332190,3315,3315,3315,3315,103
20231107,193500,66332190,3315,3315,3315,3315,0
20231107,193400,66332190,3315,3315,3315,3315,0
20231107,193300,66332190,3315,3315,3315,3315,0
20231107,193200,66332190,3315,3315,3315,3315,0
20231107,193100,66332190,3315,3315,3315,3315,0
20231107,193000,66332190,3315,3315,3315,3315,0
20231107,192900,66332190,3315,3315,3315,3315,0
20231107,192800,66332190,3315,3315,3315,3315,0
20231107,192700,66332190,3315,3315,3315,3315,0
20231107,192600,66332190,3315,3315,3315,3315,0
20231107,192500,66332190,3315,3315,3315,3315,0
20231107,192400,66332190,3315,3315,3315,3315,0
20231107,192300,66332190,3315,3315,3315,3315,0
20231107,192200,66332190,3315,3315,3315,3315,0
20231107,192100,66332190,3315,3315,3315,3315,0
20231107,192000,66332190,3315,3315,3315,3315,0
20231107,191900,66332190,3315,3315,3315,3315,0
20231107,191800,66332190,3315,3315,3315,3315,0
20231107,191700,66332190,3315,3315,3315,3315,0
20231107,191600,66332190,3315,3315,3315,3315,0
20231107,191500,66332190,3315,3315,3315,3315,0
20231107,191400,66332190,3315,3315,3315,3315,0
20231107,191300,66332190,3315,3315,3315,3315,0
20231107,191200,66332190,3315,3315,3315,3315,0
20231107,191100,66332190,3315,3315,3315,3315,0
20231107,191000,66332190,3315,3315,3315,3315,0
20231107,190900,66332190,3315,3315,3315,3315,0
20231107,190800,66332190,3315,3315,3315,3315,0
20231107,190700,66332190,3315,3315,3315,3315,0
20231107,190600,66332190,3315,3315,3315,3315,103
20231107,190500,66332190,3315,3315,3315,3315,0
20231107,190400,66332190,3315,3315,3315,3315,0
20231107,190300,66332190,3315,3315,3315,3315,0
20231107,190200,66332190,3315,3315,3315,3315,0
20231107,190100,66332190,3315,3315,3315,3315,0
20231107,190000,66332190,3315,3315,3315,3315,0
20231107,185900,66332190,3315,3315,3315,3315,0
20231107,185800,66332190,3315,3315,3315,3315,0
20231107,185700,66332190,3315,3315,3315,3315,0
20231107,185600,66332190,3315,3315,3315,3315,0
20231107,185500,66332190,3315,3315,3315,3315,0
20231107,185400,66332190,3315,3315,3315,3315,0
20231107,185300,66332190,3315,3315,3315,3315,0
20231107,185200,66332190,3315,3315,3315,3315,0
20231107,185100,66332190,3315,3315,3315,3315,0
20231107,185000,66332190,3315,3315,3315,3315,0
20231107,184900,66332190,3315,3315,3315,3315,0
20231107,184800,66332190,3315,3315,3315,3315,0
20231107,184700,66332190,3315,3315,3315,3315,0
20231107,184600,66332190,3315,3315,3315,3315,0
20231107,184500,66332190,3315,3315,3315,3315,0
20231107,184400,66332190,3315,3315,3315,3315,0
20231107,184300,66332190,3315,3315,3315,3315,0
20231107,184200,66332190,3315,3315,3315,3315,0
20231107,184100,66332190,3315,3315,3315,3315,0
20231107,184000,66332190,3315,3315,3315,3315,0
20231107,183900,66332190,3315,3315,3315,3315,0
20231107,183800,66332190,3315,3315,3315,3315,0
20231107,183700,66332190,3315,3315,3315,3315,0
20231107,183600,66332190,3315,3315,3315,3315,103
20231107,183500,66332190,3315,3315,3315,3315,0
20231107,183400,66332190,3315,3315,3315,3315,0
20231107,183300,66332190,3315,3315,3315,3315,0
20231107,183200,66332190,3315,3315,3315,3315,0
20231107,183100,66332190,3315,3315,3315,3315,0
20231107,183000,66332190,3315,3315,3315,3315,0
20231107,182900,66332190,3315,3315,3315,3315,0
20231107,182800,66332190,3315,3315,3315,3315,0
20231107,182700,66332190,3315,3315,3315,3315,0
20231107,182600,66332190,3315,3315,3315,3315,0
20231107,182500,66332190,3315,3315,3315,3315,0
20231107,182400,66332190,3315,3315,3315,3315,0
20231107,182300,66332190,3315,3315,3315,3315,0
20231107,182200,66332190,3315,3315,3315,3315,0
20231107,182100,66332190,3315,3315,3315,3315,0
20231107,182000,66332190,3315,3315,3315,3315,0
20231107,181900,66332190,3315,3315,3315,3315,0
20231107,181800,66332190,3315,3315,3315,3315,0
20231107,181700,66332190,3315,3315,3315,3315,0
20231107,181600,66332190,3315,3315,3315,3315,0
20231107,181500,66332190,3315,3315,3315,3315,0
20231107,181400,66332190,3315,3315,3315,3315,0
20231107,181300,66332190,3315,3315,3315,3315,0
20231107,181200,66332190,3315,3315,3315,3315,0
20231107,181100,66332190,3315,3315,3315,3315,0
20231107,181000,66332190,3315,3315,3315,3315,0
20231107,180900,66332190,3315,3315,3315,3315,0
20231107,180800,66332190,3315,3315,3315,3315,0
20231107,180700,66332190,3315,3315,3315,3315,0
20231107,180600,66332190,3315,3315,3315,3315,103
20231107,180500,66332190,3315,3315,3315,3315,0
20231107,180400,66332190,3315,3315,3315,3315,0
20231107,180300,66332190,3315,3315,3315,3315,0
20231107,180200,66332190,3315,3315,3315,3315,0
20231107,180100,66332190,3315,3315,3315,3315,0
20231107,180000,66332190,3315,3315,3315,3315,0
20231107,175900,66332190,3315,3315,3315,3315,0
20231107,175800,66332190,3315,3315,3315,3315,0
20231107,175700,66332190,3315,3315,3315,3315,0
20231107,175600,66332190,3315,3315,3315,3315,0
20231107,175500,66332190,3315,3315,3315,3315,0
20231107,175400,66332190,3315,3315,3315,3315,0
20231107,175300,66332190,3315,3315,3315,3315,0
20231107,175200,66332190,3315,3315,3315,3315,0
20231107,175100,66332190,3315,3315,3315,3315,0
20231107,175000,66332190,3315,3315,3315,3315,0
20231107,174900,66332190,3315,3315,3315,3315,0
20231107,174800,66332190,3315,3315,3315,3315,0
20231107,174700,66332190,3315,3315,3315,3315,0
20231107,174600,66332190,3315,3315,3315,3315,0
20231107,174500,66332190,3315,3315,3315,3315,0
20231107,174400,66332190,3315,3315,3315,3315,0
20231107,174300,66332190,3315,3315,3315,3315,0
20231107,174200,66332190,3315,3315,3315,3315,0
20231107,174100,66332190,3315,3315,3315,3315,0
20231107,174000,66332190,3315,3315,3315,3315,0
20231107,173900,66332190,3315,3315,3315,3315,0
20231107,173800,66332190,3315,3315,3315,3315,0
20231107,173700,66332190,3315,3315,3315,3315,0
20231107,173600,66332190,3315,3315,3315,3315,103
20231107,173500,66332190,3315,3315,3315,3315,0
20231107,173400,66332190,3315,3315,3315,3315,0
20231107,173300,66332190,3315,3315,3315,3315,0
20231107,173200,66332190,3315,3315,3315,3315,0
20231107,173100,66332190,3315,3315,3315,3315,0
20231107,173000,66332190,3315,3315,3315,3315,0
20231107,172900,66332190,3315,3315,3315,3315,0
20231107,172800,66332190,3315,3315,3315,3315,0
20231107,172700,66332190,3315,3315,3315,3315,0
20231107,172600,66332190,3315,3315,3315,3315,0
20231107,172500,66332190,3315,3315,3315,3315,0
20231107,172400,66332190,3315,3315,3315,3315,0
20231107,172300,66332190,3315,3315,3315,3315,0
20231107,172200,66332190,3315,3315,3315,3315,0
20231107,172100,66332190,3315,3315,3315,3315,0
20231107,172000,66332190,3315,3315,3315,3315,0
20231107,171900,66332190,3315,3315,3315,3315,0
20231107,171800,66332190,3315,3315,3315,3315,0
20231107,171700,66332190,3315,3315,3315,3315,0
20231107,171600,66332190,3315,3315,3315,3315,0
20231107,171500,66332190,3315,3315,3315,3315,0
20231107,171400,66332190,3315,3315,3315,3315,0
20231107,171300,66332190,3315,3315,3315,3315,0
20231107,171200,66332190,3315,3315,3315,3315,0
20231107,171100,66332190,3315,3315,3315,3315,0
20231107,171000,66332190,3315,3315,3315,3315,0
20231107,170900,66332190,3315,3315,3315,3315,0
20231107,170800,66332190,3315,3315,3315,3315,0
20231107,170700,66332190,3315,3315,3315,3315,0
20231107,170600,66332190,3315,3315,3315,3315,103
20231107,170500,66332190,3315,3315,3315,3315,0
20231107,170400,66332190,3315,3315,3315,3315,0
20231107,170300,66332190,3315,3315,3315,3315,0
20231107,170200,66332190,3315,3315,3315,3315,0
20231107,170100,66332190,3315,3315,3315,3315,0
20231107,170000,66332190,3315,3315,3315,3315,0
20231107,165900,66332190,3315,3315,3315,3315,0
20231107,165800,66332190,3315,3315,3315,3315,0
20231107,165700,66332190,3315,3315,3315,3315,0
20231107,165600,66332190,3315,3315,3315,3315,0
20231107,165500,66332190,3315,3315,3315,3315,0
20231107,165400,66332190,3315,3315,3315,3315,0
20231107,165300,66332190,3315,3315,3315,3315,0
20231107,165200,66332190,3315,3315,3315,3315,0
20231107,165100,66332190,3315,3315,3315,3315,0
20231107,165000,66332190,3315,3315,3315,3315,0
20231107,164900,66332190,3315,3315,3315,3315,0
20231107,164800,66332190,3315,3315,3315,3315,0
20231107,164700,66332190,3315,3315,3315,3315,0
20231107,164600,66332190,3315,3315,3315,3315,0
20231107,164500,66332190,3315,3315,3315,3315,0
20231107,164400,66332190,3315,3315,3315,3315,0
20231107,164300,66332190,3315,3315,3315,3315,0
20231107,164200,66332190,3315,3315,3315,3315,0
20231107,164100,66332190,3315,3315,3315,3315,0
20231107,164000,66332190,3315,3315,3315,3315,0
20231107,163900,66332190,3315,3315,3315,3315,0
20231107,163800,66332190,3315,3315,3315,3315,0
20231107,163700,66332190,3315,3315,3315,3315,0
20231107,163600,66332190,3315,3315,3315,3315,103
20231107,163500,66332190,3315,3315,3315,3315,0
20231107,163400,66332190,3315,3315,3315,3315,0
20231107,163300,66332190,3315,3315,3315,3315,0
20231107,163200,66332190,3315,3315,3315,3315,0
20231107,163100,66332190,3315,3315,3315,3315,0
20231107,163000,66332190,3315,3315,3315,3315,0
20231107,162900,66332190,3315,3315,3315,3315,0
20231107,162800,66332190,3315,3315,3315,3315,0
20231107,162700,66332190,3315,3315,3315,3315,0
20231107,162600,66332190,3315,3315,3315,3315,0
20231107,162500,66332190,3315,3315,3315,3315,0
20231107,162400,66332190,3315,3315,3315,3315,0
20231107,162300,66332190,3315,3315,3315,3315,0
20231107,162200,66332190,3315,3315,3315,3315,0
20231107,162100,66332190,3315,3315,3315,3315,0
20231107,162000,66332190,3315,3315,3315,3315,0
20231107,161900,66332190,3315,3315,3315,3315,0
20231107,161800,66332190,3315,3315,3315,3315,0
20231107,161700,66332190,3315,3315,3315,3315,0
20231107,161600,66332190,3315,3315,3315,3315,0
20231107,161500,66332190,3315,3315,3315,3315,0
20231107,161400,66332190,3315,3315,3315,3315,0
20231107,161300,66332190,3315,3315,3315,3315,0
20231107,161200,66332190,3315,3315,3315,3315,0
20231107,161100,66332190,3315,3315,3315,3315,0
20231107,161000,66332190,3315,3315,3315,3315,0
20231107,160900,66332190,3315,3315,3315,3315,0
20231107,160800,66332190,3315,3315,3315,3315,0
20231107,160700,66332190,3315,3315,3315,3315,0
20231107,160600,66332190,3315,3315,3315,3315,103
20231107,160500,66332190,3315,3315,3315,3315,0
20231107,160400,66332190,3315,3315,3315,3315,0
20231107,160300,66332190,3315,3315,3315,3315,0
20231107,160200,66332190,3315,3315,3315,3315,0
20231107,160100,66332190,3315,3315,3315,3315,0
20231107,160000,66332190,3315,3315,3315,3315,0
20231107,155900,66332190,3315,3315,3315,3315,0
20231107,155800,66332190,3315,3315,3315,3315,0
20231107,155700,66332190,3315,3315,3315,3315,0
20231107,155600,66332190,3315,3315,3315,3315,0
20231107,155500,66332190,3315,3315,3315,3315,0
20231107,155400,66332190,3315,3315,3315,3315,0
20231107,155300,66332190,3315,3315,3315,3315,0
20231107,155200,66332190,3315,3315,3315,3315,0
20231107,155100,66332190,3315,3315,3315,3315,0
20231107,155000,66332190,3315,3315,3315,3315,0
20231107,154900,66332190,3315,3315,3315,3315,0
20231107,154800,66332190,3315,3315,3315,3315,0
20231107,154700,66332190,3315,3315,3315,3315,0
20231107,154600,66332190,3315,3315,3315,3315,0
20231107,154500,66332190,3315,3315,3315,3315,0
20231107,154400,66332190,3315,3315,3315,3315,0
20231107,154300,66332190,3315,3315,3315,3315,0
20231107,154200,66332190,3315,3315,3315,3315,0
20231107,154100,66332190,3315,3315,3315,3315,0
20231107,154000,66332190,3315,3315,3315,3315,0
20231107,153900,66332190,3315,3315,3315,3315,0
20231107,153800,66332190,3315,3315,3315,3315,0
20231107,153700,66332190,3315,3315,3315,3315,0
20231107,153600,66332190,3315,3315,3315,3315,103
20231107,153500,66332190,3315,3315,3315,3315,0
20231107,153400,66332190,3315,3315,3315,3315,0
20231107,153300,66332190,3315,3315,3315,3315,0
20231107,153200,66332190,3315,3315,3315,3315,0
20231107,153100,66332190,3315,3315,3315,3315,0
20231107,153000,66332190,3315,3315,3315,3315,103
20231107,152900,65990745,3315,3315,3315,3315,0
20231107,152800,65990745,3315,3315,3315,3315,0
20231107,152700,65990745,3315,3315,3315,3315,0
20231107,152600,65990745,3315,3315,3315,3315,0
20231107,152500,65990745,3315,3315,3315,3315,0
20231107,152400,65990745,3315,3315,3315,3315,0
20231107,152300,65990745,3315,3315,3315,3315,0
20231107,152200,65990745,3315,3315,3315,3315,0
20231107,152100,65990745,3315,3315,3315,3315,0
20231107,152000,65990745,3315,3315,3315,3315,0
20231107,151900,65990745,3315,3315,3315,3315,0
20231107,151800,65990745,3315,3315,3315,3315,0
20231107,151700,65990745,3315,3315,3315,3315,0
20231107,151600,65990745,3315,3315,3315,3315,600
20231107,151500,64001745,3315,3315,3315,3315,0
20231107,151400,64001745,3315,3315,3315,3315,0
20231107,151300,64001745,3315,3315,3315,3315,0
20231107,151200,64001745,3315,3315,3315,3315,0
20231107,151100,64001745,3315,3315,3315,3315,1
20231107,151000,63998430,3295,3295,3295,3295,0
20231107,150900,63998430,3295,3295,3295,3295,0
20231107,150800,63998430,3295,3295,3295,3295,0
20231107,150700,63998430,3295,3295,3295,3295,0
20231107,150600,63998430,3295,3295,3295,3295,0
20231107,150500,63998430,3295,3295,3295,3295,3
20231107,150400,63988545,3275,3275,3275,3275,0
20231107,150300,63988545,3275,3275,3275,3275,0
20231107,150200,63988545,3275,3275,3275,3275,0
20231107,150100,63988545,3275,3275,3275,3275,0
20231107,150000,63988545,3275,3310,3310,3275,461
20231107,145900,62472920,3310,3310,3315,3310,227
20231107,145800,61720550,3315,3315,3315,3315,0
20231107,145700,61720550,3315,3315,3315,3315,0
20231107,145600,61720550,3315,3315,3315,3315,0
20231107,145500,61720550,3315,3315,3315,3315,0
20231107,145400,61720550,3315,3315,3315,3315,0
20231107,145300,61720550,3315,3315,3315,3315,0
20231107,145200,61720550,3315,3315,3315,3315,0
20231107,145100,61720550,3315,3315,3315,3315,0
20231107,145000,61720550,3315,3315,3315,3315,0
20231107,144900,61720550,3315,3315,3315,3315,0
20231107,144800,61720550,3315,3315,3315,3315,0
20231107,144700,61720550,3315,3315,3315,3315,0
20231107,144600,61720550,3315,3315,3315,3315,0
20231107,144500,61720550,3315,3310,3315,3310,280
20231107,144400,60792390,3300,3300,3300,3300,0
20231107,144300,60792390,3300,3300,3300,3300,0
20231107,144200,60792390,3300,3300,3300,3300,0
20231107,144100,60792390,3300,3300,3300,3300,0
20231107,144000,60792390,3300,3300,3300,3300,0
20231107,143900,60792390,3300,3300,3300,3300,2
20231107,143800,60785790,3315,3315,3315,3315,0
20231107,143700,60785790,3315,3315,3315,3315,0
20231107,143600,60785790,3315,3315,3315,3315,0
20231107,143500,60785790,3315,3315,3315,3315,0
20231107,143400,60785790,3315,3315,3315,3315,0
20231107,143300,60785790,3315,3315,3315,3315,100
20231107,143200,60454290,3310,3310,3310,3310,0
20231107,143100,60454290,3310,3310,3310,3310,0
20231107,143000,60454290,3310,3310,3310,3310,0
20231107,142900,60454290,3310,3310,3310,3310,101
20231107,142800,60119980,3300,3300,3300,3300,0
20231107,142700,60119980,3300,3300,3300,3300,0
20231107,142600,60119980,3300,3300,3300,3300,0
20231107,142500,60119980,3300,3300,3300,3300,0
20231107,142400,60119980,3300,3300,3300,3300,0
20231107,142300,60119980,3300,3300,3300,3300,0
20231107,142200,60119980,3300,3300,3300,3300,0
20231107,142100,60119980,3300,3300,3300,3300,0
20231107,142000,60119980,3300,3300,3300,3300,0
20231107,141900,60119980,3300,3305,3305,3300,588
20231107,141800,58179015,3315,3315,3315,3315,0
20231107,141700,58179015,3315,3315,3315,3315,0
20231107,141600,58179015,3315,3315,3315,3315,0
20231107,141500,58179015,3315,3315,3315,3315,1
20231107,141400,58175700,3315,3315,3315,3315,0
20231107,141300,58175700,3315,3315,3315,3315,0
20231107,141200,58175700,3315,3315,3315,3315,0
20231107,141100,58175700,3315,3315,3315,3315,0
20231107,141000,58175700,3315,3315,3315,3315,0
20231107,140900,58175700,3315,3315,3315,3315,0
20231107,140800,58175700,3315,3315,3315,3315,177
20231107,140700,57588945,3315,3315,3315,3315,0
20231107,140600,57588945,3315,3315,3315,3315,0
20231107,140500,57588945,3315,3315,3315,3315,0
20231107,140400,57588945,3315,3315,3315,3315,0
20231107,140300,57588945,3315,3315,3315,3315,0
20231107,140200,57588945,3315,3315,3315,3315,0
20231107,140100,57588945,3315,3315,3315,3315,0
20231107,140000,57588945,3315,3315,3315,3315,0
20231107,135900,57588945,3315,3315,3315,3315,101
20231107,135800,57254130,3300,3300,3300,3300,0
20231107,135700,57254130,3300,3300,3300,3300,0
20231107,135600,57254130,3300,3300,3300,3300,0
20231107,135500,57254130,3300,3300,3300,3300,0
20231107,135400,57254130,3300,3300,3300,3300,0
20231107,135300,57254130,3300,3300,3300,3300,0
20231107,135200,57254130,3300,3300,3300,3300,0
20231107,135100,57254130,3300,3300,3300,3300,225
20231107,135000,56511630,3300,3300,3300,3300,0
20231107,134900,56511630,3300,3300,3300,3300,3
20231107,134800,56501730,3305,3305,3305,3305,0
20231107,134700,56501730,3305,3305,3305,3305,0
20231107,134600,56501730,3305,3305,3305,3305,35
20231107,134500,56386055,3305,3305,3305,3305,0
20231107,134400,56386055,3305,3305,3305,3305,3
20231107,134300,56376140,3305,3305,3305,3305,0
20231107,134200,56376140,3305,3305,3305,3305,0
20231107,134100,56376140,3305,3305,3305,3305,0
20231107,134000,56376140,3305,3305,3305,3305,0
20231107,133900,56376140,3305,3305,3305,3305,0
20231107,133800,56376140,3305,3305,3305,3305,0
20231107,133700,56376140,3305,3305,3305,3305,0
20231107,133600,56376140,3305,3305,3305,3305,0
20231107,133500,56376140,3305,3305,3305,3305,0
20231107,133400,56376140,3305,3305,3305,3305,0
20231107,133300,56376140,3305,3305,3305,3305,0
20231107,133200,56376140,3305,3305,3305,3305,0
20231107,133100,56376140,3305,3305,3305,3305,0
20231107,133000,56376140,3305,3305,3305,3305,0
20231107,132900,56376140,3305,3305,3305,3305,0
20231107,132800,56376140,3305,3305,3305,3305,0
20231107,132700,56376140,3305,3305,3305,3305,0
20231107,132600,56376140,3305,3305,3305,3305,0
20231107,132500,56376140,3305,3310,3310,3305,377
20231107,132400,55129635,3315,3315,3315,3315,0
20231107,132300,55129635,3315,3315,3315,3315,0
20231107,132200,55129635,3315,3315,3315,3315,0
20231107,132100,55129635,3315,3315,3315,3315,0
20231107,132000,55129635,3315,3315,3315,3315,0
20231107,131900,55129635,3315,3315,3315,3315,0
20231107,131800,55129635,3315,3315,3315,3315,0
20231107,131700,55129635,3315,3315,3315,3315,0
20231107,131600,55129635,3315,3315,3315,3315,0
20231107,131500,55129635,3315,3315,3315,3315,1
20231107,131400,55126320,3315,3315,3315,3315,0
20231107,131300,55126320,3315,3315,3315,3315,11
20231107,131200,55089855,3315,3315,3315,3315,7
20231107,131100,55066650,3315,3315,3315,3315,0
20231107,131000,55066650,3315,3315,3315,3315,0
20231107,130900,55066650,3315,3315,3315,3315,0
20231107,130800,55066650,3315,3315,3315,3315,0
20231107,130700,55066650,3315,3315,3315,3315,0
20231107,130600,55066650,3315,3315,3315,3315,0
20231107,130500,55066650,3315,3315,3315,3315,0
20231107,130400,55066650,3315,3315,3315,3315,0
20231107,130300,55066650,3315,3315,3315,3315,0
20231107,130200,55066650,3315,3315,3315,3315,0
20231107,130100,55066650,3315,3315,3315,3315,0
20231107,130000,55066650,3315,3315,3315,3315,30
20231107,125900,54967200,3315,3315,3315,3315,0
20231107,125800,54967200,3315,3315,3315,3315,0
20231107,125700,54967200,3315,3315,3315,3315,0
20231107,125600,54967200,3315,3315,3315,3315,1
20231107,125500,54963885,3315,3315,3315,3315,1
20231107,125400,54960570,3310,3310,3310,3310,0
20231107,125300,54960570,3310,3310,3310,3310,0
20231107,125200,54960570,3310,3310,3310,3310,0
20231107,125100,54960570,3310,3310,3310,3310,0
20231107,125000,54960570,3310,3310,3310,3310,0
20231107,124900,54960570,3310,3310,3310,3310,0
20231107,124800,54960570,3310,3310,3310,3310,0
20231107,124700,54960570,3310,3310,3310,3310,0
20231107,124600,54960570,3310,3310,3310,3310,0
20231107,124500,54960570,3310,3310,3310,3310,0
20231107,124400,54960570,3310,3310,3310,3310,0
20231107,124300,54960570,3310,3310,3310,3310,6
20231107,124200,54940710,3310,3310,3310,3310,3
20231107,124100,54930780,3310,3310,3310,3310,0
20231107,124000,54930780,3310,3310,3310,3310,0
20231107,123900,54930780,3310,3310,3310,3310,0
20231107,123800,54930780,3310,3310,3310,3310,0
20231107,123700,54930780,3310,3310,3310,3310,0
20231107,123600,54930780,3310,3310,3310,3310,0
20231107,123500,54930780,3310,3310,3310,3310,0
20231107,123400,54930780,3310,3310,3310,3310,0
20231107,123300,54930780,3310,3320,3320,3310,190
20231107,123200,54300720,3320,3320,3320,3320,0
20231107,123100,54300720,3320,3325,3325,3320,125
20231107,123000,53885600,3325,3325,3325,3325,23
20231107,122900,53809125,3325,3325,3325,3325,0
20231107,122800,53809125,3325,3325,3325,3325,0
20231107,122700,53809125,3325,3325,3325,3325,0
20231107,122600,53809125,3325,3325,3325,3325,0
20231107,122500,53809125,3325,3325,3325,3325,0
20231107,122400,53809125,3325,3325,3325,3325,0
20231107,122300,53809125,3325,3325,3325,3325,0
20231107,122200,53809125,3325,3325,3325,3325,2
20231107,122100,53802475,3325,3325,3325,3325,0
20231107,122000,53802475,3325,3325,3325,3325,0
20231107,121900,53802475,3325,3325,3325,3325,0
20231107,121800,53802475,3325,3325,3325,3325,0
20231107,121700,53802475,3325,3325,3325,3325,4
20231107,121600,53789175,3325,3325,3325,3325,0
20231107,121500,53789175,3325,3325,3325,3325,0
20231107,121400,53789175,3325,3325,3325,3325,0
20231107,121300,53789175,3325,3325,3325,3325,0
20231107,121200,53789175,3325,3325,3325,3325,0
20231107,121100,53789175,3325,3325,3325,3325,3
20231107,121000,53779200,3325,3325,3325,3325,0
20231107,120900,53779200,3325,3325,3325,3325,0
20231107,120800,53779200,3325,3325,3325,3325,1
20231107,120700,53775875,3325,3325,3325,3325,0
20231107,120600,53775875,3325,3325,3325,3325,0
20231107,120500,53775875,3325,3325,3325,3325,0
20231107,120400,53775875,3325,3325,3325,3325,163
20231107,120300,53233900,3330,3330,3330,3330,0
20231107,120200,53233900,3330,3330,3330,3330,0
20231107,120100,53233900,3330,3330,3330,3330,0
20231107,120000,53233900,3330,3330,3330,3330,0
20231107,115900,53233900,3330,3330,3330,3330,0
20231107,115800,53233900,3330,3330,3330,3330,0
20231107,115700,53233900,3330,3330,3330,3330,0
20231107,115600,53233900,3330,3330,3330,3330,1
20231107,115500,53230570,3330,3330,3330,3330,120
20231107,115400,52830970,3325,3325,3325,3325,0
20231107,115300,52830970,3325,3325,3325,3325,0
20231107,115200,52830970,3325,3325,3325,3325,0
20231107,115100,52830970,3325,3325,3325,3325,0
20231107,115000,52830970,3325,3325,3325,3325,0
20231107,114900,52830970,3325,3325,3325,3325,0
20231107,114800,52830970,3325,3320,3325,3320,816
20231107,114700,50119255,3325,3325,3325,3325,0
20231107,114600,50119255,3325,3325,3325,3325,0
20231107,114500,50119255,3325,3325,3325,3325,0
20231107,114400,50119255,3325,3325,3325,3325,0
20231107,114300,50119255,3325,3325,3325,3325,0
20231107,114200,50119255,3325,3325,3325,3325,0
20231107,114100,50119255,3325,3325,3325,3325,0
20231107,114000,50119255,3325,3325,3325,3325,0
20231107,113900,50119255,3325,3325,3325,3325,0
20231107,113800,50119255,3325,3325,3325,3325,0
20231107,113700,50119255,3325,3325,3325,3325,0
20231107,113600,50119255,3325,3325,3325,3325,0
20231107,113500,50119255,3325,3325,3325,3325,0
20231107,113400,50119255,3325,3325,3325,3325,0
20231107,113300,50119255,3325,3325,3325,3325,0
20231107,113200,50119255,3325,3325,3325,3325,0
20231107,113100,50119255,3325,3325,3325,3325,0
20231107,113000,50119255,3325,3325,3325,3325,0
20231107,112900,50119255,3325,3325,3325,3325,0
20231107,112800,50119255,3325,3325,3325,3325,1
20231107,112700,50115930,3315,3315,3315,3315,0
20231107,112600,50115930,3315,3315,3315,3315,0
20231107,112500,50115930,3315,3315,3315,3315,0
20231107,112400,50115930,3315,3315,3315,3315,0
20231107,112300,50115930,3315,3315,3315,3315,0
20231107,112200,50115930,3315,3315,3315,3315,0
20231107,112100,50115930,3315,3315,3315,3315,66
20231107,112000,49897140,3320,3320,3320,3320,0
20231107,111900,49897140,3320,3320,3320,3320,0
20231107,111800,49897140,3320,3320,3320,3320,1
20231107,111700,49893820,3325,3325,3325,3325,0
20231107,111600,49893820,3325,3325,3325,3325,0
20231107,111500,49893820,3325,3325,3325,3325,1
20231107,111400,49890495,3330,3330,3330,3330,263
20231107,111300,49014705,3335,3335,3335,3335,0
20231107,111200,49014705,3335,3335,3335,3335,0
20231107,111100,49014705,3335,3335,3335,3335,0
20231107,111000,49014705,3335,3335,3335,3335,0
20231107,110900,49014705,3335,3335,3335,3335,0
20231107,110800,49014705,3335,3335,3335,3335,0
20231107,110700,49014705,3335,3335,3335,3335,0
20231107,110600,49014705,3335,3335,3335,3335,0
20231107,110500,49014705,3335,3335,3335,3335,0
20231107,110400,49014705,3335,3335,3335,3335,0
20231107,110300,49014705,3335,3335,3335,3335,49
20231107,110200,48851290,3335,3335,3335,3335,0
20231107,110100,48851290,3335,3335,3335,3335,19
20231107,110000,48787925,3330,3330,3330,3330,0
20231107,105900,48787925,3330,3340,3340,3330,2140
20231107,105800,41659710,3345,3345,3345,3345,0
20231107,105700,41659710,3345,3345,3345,3345,1
20231107,105600,41656365,3350,3350,3350,3350,0
20231107,105500,41656365,3350,3350,3350,3350,0
20231107,105400,41656365,3350,3350,3350,3350,0
20231107,105300,41656365,3350,3350,3350,3350,2
20231107,105200,41649665,3350,3350,3350,3350,0
20231107,105100,41649665,3350,3350,3350,3350,0
20231107,105000,41649665,3350,3350,3350,3350,0
20231107,104900,41649665,3350,3350,3350,3350,0
20231107,104800,41649665,3350,3350,3350,3350,0
20231107,104700,41649665,3350,3350,3350,3350,0
20231107,104600,41649665,3350,3350,3350,3350,0
20231107,104500,41649665,3350,3350,3350,3350,0
20231107,104400,41649665,3350,3350,3350,3350,0
20231107,104300,41649665,3350,3350,3350,3350,0
20231107,104200,41649665,3350,3350,3350,3350,202
20231107,104100,40972965,3350,3350,3350,3350,0
20231107,104000,40972965,3350,3350,3350,3350,0
20231107,103900,40972965,3350,3350,3350,3350,0
20231107,103800,40972965,3350,3350,3350,3350,1
20231107,103700,40969615,3350,3350,3350,3350,0
20231107,103600,40969615,3350,3350,3350,3350,0
20231107,103500,40969615,3350,3350,3350,3350,0
20231107,103400,40969615,3350,3350,3350,3350,2
20231107,103300,40962915,3350,3350,3350,3350,1
20231107,103200,40959565,3350,3350,3350,3350,0
20231107,103100,40959565,3350,3350,3350,3350,0
20231107,103000,40959565,3350,3360,3360,3350,354
20231107,102900,39773615,3365,3365,3365,3365,0
20231107,102800,39773615,3365,3365,3365,3365,0
20231107,102700,39773615,3365,3365,3365,3365,0
20231107,102600,39773615,3365,3365,3365,3365,0
20231107,102500,39773615,3365,3365,3365,3365,0
20231107,102400,39773615,3365,3365,3365,3365,0
20231107,102300,39773615,3365,3365,3365,3365,0
20231107,102200,39773615,3365,3365,3365,3365,4
20231107,102100,39760155,3365,3365,3365,3365,10
20231107,102000,39726505,3365,3370,3370,3365,37
20231107,101900,39601820,3370,3370,3370,3370,17
20231107,101800,39544530,3375,3375,3375,3375,0
20231107,101700,39544530,3375,3375,3375,3375,0
20231107,101600,39544530,3375,3375,3375,3375,1
20231107,101500,39541155,3375,3375,3375,3375,0
20231107,101400,39541155,3375,3375,3375,3375,6
20231107,101300,39520905,3375,3375,3375,3375,0
20231107,101200,39520905,3375,3375,3375,3375,5
20231107,101100,39504030,3375,3375,3375,3375,7
20231107,101000,39480405,3375,3375,3375,3375,1
20231107,100900,39477030,3370,3370,3370,3370,0
20231107,100800,39477030,3370,3370,3370,3370,0
20231107,100700,39477030,3370,3370,3370,3370,1
20231107,100600,39473660,3370,3370,3370,3370,11
20231107,100500,39436590,3370,3370,3370,3370,0
20231107,100400,39436590,3370,3370,3370,3370,0
20231107,100300,39436590,3370,3370,3370,3370,0
20231107,100200,39436590,3370,3370,3370,3370,0
20231107,100100,39436590,3370,3370,3370,3370,0
20231107,100000,39436590,3370,3370,3370,3370,0
20231107,095900,39436590,3370,3370,3370,3370,0
20231107,095800,39436590,3370,3370,3370,3370,65
20231107,095700,39217540,3370,3370,3370,3370,0
20231107,095600,39217540,3370,3370,3370,3370,20
20231107,095500,39150140,3370,3370,3370,3370,0
20231107,095400,39150140,3370,3370,3370,3370,0
20231107,095300,39150140,3370,3370,3370,3370,0
20231107,095200,39150140,3370,3370,3370,3370,0
20231107,095100,39150140,3370,3370,3370,3370,0
20231107,095000,39150140,3370,3370,3370,3370,0
20231107,094900,39150140,3370,3370,3370,3370,0
20231107,094800,39150140,3370,3370,3370,3370,0
20231107,094700,39150140,3370,3370,3370,3370,0
20231107,094600,39150140,3370,3370,3370,3370,0
20231107,094500,39150140,3370,3350,3370,3350,2
20231107,094400,39143420,3375,3375,3375,3375,50
20231107,094300,38974670,3375,3375,3375,3375,26
20231107,094200,38886920,3375,3375,3375,3375,1
20231107,094100,38883545,3400,3400,3400,3400,0
20231107,094000,38883545,3400,3400,3400,3400,0
20231107,093900,38883545,3400,3395,3400,3395,100
20231107,093800,38543550,3375,3375,3375,3375,0
20231107,093700,38543550,3375,3375,3375,3375,50
20231107,093600,38374800,3360,3360,3360,3360,0
20231107,093500,38374800,3360,3360,3360,3360,1141
20231107,093400,34541040,3360,3350,3360,3350,130
20231107,093300,34104870,3350,3345,3350,3345,788
20231107,093200,31466635,3345,3315,3345,3310,125
20231107,093100,31052805,3315,3345,3345,3315,1570
20231107,093000,25848150,3350,3350,3350,3350,0
20231107,092900,25848150,3350,3350,3350,3350,0
20231107,092800,25848150,3350,3350,3350,3350,1
20231107,092700,25844800,3310,3310,3310,3310,0
20231107,092600,25844800,3310,3310,3310,3310,0
20231107,092500,25844800,3310,3310,3310,3310,0
20231107,092400,25844800,3310,3310,3310,3310,0
20231107,092300,25844800,3310,3360,3415,3310,2448
20231107,092200,17714520,3355,3355,3355,3355,718
20231107,092100,15305630,3355,3355,3355,3355,0
20231107,092000,15305630,3355,3355,3355,3355,38
20231107,091900,15178140,3355,3345,3355,3345,94
20231107,091800,14863325,3340,3340,3340,3340,18
20231107,091700,14803205,3335,3320,3335,3320,1174
20231107,091600,10895170,3320,3320,3320,3320,0
20231107,091500,10895170,3320,3320,3320,3320,0
20231107,091400,10895170,3320,3320,3320,3320,5
20231107,091300,10878570,3320,3320,3320,3320,5
20231107,091200,10861970,3320,3320,3320,3320,1
20231107,091100,10858650,3320,3320,3320,3320,1
20231107,091000,10855330,3320,3320,3320,3320,1
20231107,090900,10852010,3320,3320,3320,3320,2
20231107,090800,10845370,3320,3320,3320,3320,6
20231107,090700,10825450,3320,3320,3320,3320,9
20231107,090600,10795570,3320,3320,3320,3320,2
20231107,090500,10788930,3300,3320,3325,3300,2058
20231107,090400,3995955,3335,3335,3335,3335,1
20231107,090300,3992620,3335,3335,3335,3335,2
20231107,090200,3985950,3345,3345,3345,3345,1
20231107,090100,3982605,3345,3345,3345,3345,1
20231107,090000,3979260,3345,3305,3345,3305,1204