KissMeData/140910/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,202000,35970235,3665,3665,3665,3665,228
20231102,201900,35970235,3665,3665,3665,3665,0
20231102,201800,35970235,3665,3665,3665,3665,0
20231102,201700,35970235,3665,3665,3665,3665,0
20231102,201600,35970235,3665,3665,3665,3665,0
20231102,201500,35970235,3665,3665,3665,3665,0
20231102,201400,35970235,3665,3665,3665,3665,0
20231102,201300,35970235,3665,3665,3665,3665,0
20231102,201200,35970235,3665,3665,3665,3665,0
20231102,201100,35970235,3665,3665,3665,3665,0
20231102,201000,35970235,3665,3665,3665,3665,0
20231102,200900,35970235,3665,3665,3665,3665,0
20231102,200800,35970235,3665,3665,3665,3665,0
20231102,200700,35970235,3665,3665,3665,3665,0
20231102,200600,35970235,3665,3665,3665,3665,0
20231102,200500,35970235,3665,3665,3665,3665,0
20231102,200400,35970235,3665,3665,3665,3665,0
20231102,200300,35970235,3665,3665,3665,3665,0
20231102,200200,35970235,3665,3665,3665,3665,0
20231102,200100,35970235,3665,3665,3665,3665,0
20231102,200000,35970235,3665,3665,3665,3665,0
20231102,195900,35970235,3665,3665,3665,3665,0
20231102,195800,35970235,3665,3665,3665,3665,0
20231102,195700,35970235,3665,3665,3665,3665,0
20231102,195600,35970235,3665,3665,3665,3665,0
20231102,195500,35970235,3665,3665,3665,3665,0
20231102,195400,35970235,3665,3665,3665,3665,0
20231102,195300,35970235,3665,3665,3665,3665,0
20231102,195200,35970235,3665,3665,3665,3665,0
20231102,195100,35970235,3665,3665,3665,3665,0
20231102,195000,35970235,3665,3665,3665,3665,228
20231102,194900,35970235,3665,3665,3665,3665,0
20231102,194800,35970235,3665,3665,3665,3665,0
20231102,194700,35970235,3665,3665,3665,3665,0
20231102,194600,35970235,3665,3665,3665,3665,0
20231102,194500,35970235,3665,3665,3665,3665,0
20231102,194400,35970235,3665,3665,3665,3665,0
20231102,194300,35970235,3665,3665,3665,3665,0
20231102,194200,35970235,3665,3665,3665,3665,0
20231102,194100,35970235,3665,3665,3665,3665,0
20231102,194000,35970235,3665,3665,3665,3665,0
20231102,193900,35970235,3665,3665,3665,3665,0
20231102,193800,35970235,3665,3665,3665,3665,0
20231102,193700,35970235,3665,3665,3665,3665,0
20231102,193600,35970235,3665,3665,3665,3665,0
20231102,193500,35970235,3665,3665,3665,3665,0
20231102,193400,35970235,3665,3665,3665,3665,0
20231102,193300,35970235,3665,3665,3665,3665,0
20231102,193200,35970235,3665,3665,3665,3665,0
20231102,193100,35970235,3665,3665,3665,3665,0
20231102,193000,35970235,3665,3665,3665,3665,0
20231102,192900,35970235,3665,3665,3665,3665,0
20231102,192800,35970235,3665,3665,3665,3665,0
20231102,192700,35970235,3665,3665,3665,3665,0
20231102,192600,35970235,3665,3665,3665,3665,0
20231102,192500,35970235,3665,3665,3665,3665,0
20231102,192400,35970235,3665,3665,3665,3665,0
20231102,192300,35970235,3665,3665,3665,3665,0
20231102,192200,35970235,3665,3665,3665,3665,0
20231102,192100,35970235,3665,3665,3665,3665,0
20231102,192000,35970235,3665,3665,3665,3665,228
20231102,191900,35970235,3665,3665,3665,3665,0
20231102,191800,35970235,3665,3665,3665,3665,0
20231102,191700,35970235,3665,3665,3665,3665,0
20231102,191600,35970235,3665,3665,3665,3665,0
20231102,191500,35970235,3665,3665,3665,3665,0
20231102,191400,35970235,3665,3665,3665,3665,0
20231102,191300,35970235,3665,3665,3665,3665,0
20231102,191200,35970235,3665,3665,3665,3665,0
20231102,191100,35970235,3665,3665,3665,3665,0
20231102,191000,35970235,3665,3665,3665,3665,0
20231102,190900,35970235,3665,3665,3665,3665,0
20231102,190800,35970235,3665,3665,3665,3665,0
20231102,190700,35970235,3665,3665,3665,3665,0
20231102,190600,35970235,3665,3665,3665,3665,0
20231102,190500,35970235,3665,3665,3665,3665,0
20231102,190400,35970235,3665,3665,3665,3665,0
20231102,190300,35970235,3665,3665,3665,3665,0
20231102,190200,35970235,3665,3665,3665,3665,0
20231102,190100,35970235,3665,3665,3665,3665,0
20231102,190000,35970235,3665,3665,3665,3665,0
20231102,185900,35970235,3665,3665,3665,3665,0
20231102,185800,35970235,3665,3665,3665,3665,0
20231102,185700,35970235,3665,3665,3665,3665,0
20231102,185600,35970235,3665,3665,3665,3665,0
20231102,185500,35970235,3665,3665,3665,3665,0
20231102,185400,35970235,3665,3665,3665,3665,0
20231102,185300,35970235,3665,3665,3665,3665,0
20231102,185200,35970235,3665,3665,3665,3665,0
20231102,185100,35970235,3665,3665,3665,3665,0
20231102,185000,35970235,3665,3665,3665,3665,228
20231102,184900,35970235,3665,3665,3665,3665,0
20231102,184800,35970235,3665,3665,3665,3665,0
20231102,184700,35970235,3665,3665,3665,3665,0
20231102,184600,35970235,3665,3665,3665,3665,0
20231102,184500,35970235,3665,3665,3665,3665,0
20231102,184400,35970235,3665,3665,3665,3665,0
20231102,184300,35970235,3665,3665,3665,3665,0
20231102,184200,35970235,3665,3665,3665,3665,0
20231102,184100,35970235,3665,3665,3665,3665,0
20231102,184000,35970235,3665,3665,3665,3665,0
20231102,183900,35970235,3665,3665,3665,3665,0
20231102,183800,35970235,3665,3665,3665,3665,0
20231102,183700,35970235,3665,3665,3665,3665,0
20231102,183600,35970235,3665,3665,3665,3665,0
20231102,183500,35970235,3665,3665,3665,3665,0
20231102,183400,35970235,3665,3665,3665,3665,0
20231102,183300,35970235,3665,3665,3665,3665,0
20231102,183200,35970235,3665,3665,3665,3665,0
20231102,183100,35970235,3665,3665,3665,3665,0
20231102,183000,35970235,3665,3665,3665,3665,0
20231102,182900,35970235,3665,3665,3665,3665,0
20231102,182800,35970235,3665,3665,3665,3665,0
20231102,182700,35970235,3665,3665,3665,3665,0
20231102,182600,35970235,3665,3665,3665,3665,0
20231102,182500,35970235,3665,3665,3665,3665,0
20231102,182400,35970235,3665,3665,3665,3665,0
20231102,182300,35970235,3665,3665,3665,3665,0
20231102,182200,35970235,3665,3665,3665,3665,0
20231102,182100,35970235,3665,3665,3665,3665,0
20231102,182000,35970235,3665,3665,3665,3665,228
20231102,181900,35970235,3665,3665,3665,3665,0
20231102,181800,35970235,3665,3665,3665,3665,0
20231102,181700,35970235,3665,3665,3665,3665,0
20231102,181600,35970235,3665,3665,3665,3665,0
20231102,181500,35970235,3665,3665,3665,3665,0
20231102,181400,35970235,3665,3665,3665,3665,0
20231102,181300,35970235,3665,3665,3665,3665,0
20231102,181200,35970235,3665,3665,3665,3665,0
20231102,181100,35970235,3665,3665,3665,3665,0
20231102,181000,35970235,3665,3665,3665,3665,0
20231102,180900,35970235,3665,3665,3665,3665,0
20231102,180800,35970235,3665,3665,3665,3665,0
20231102,180700,35970235,3665,3665,3665,3665,0
20231102,180600,35970235,3665,3665,3665,3665,0
20231102,180500,35970235,3665,3665,3665,3665,0
20231102,180400,35970235,3665,3665,3665,3665,0
20231102,180300,35970235,3665,3665,3665,3665,0
20231102,180200,35970235,3665,3665,3665,3665,0
20231102,180100,35970235,3665,3665,3665,3665,0
20231102,180000,35970235,3665,3665,3665,3665,0
20231102,175900,35970235,3665,3665,3665,3665,0
20231102,175800,35970235,3665,3665,3665,3665,0
20231102,175700,35970235,3665,3665,3665,3665,0
20231102,175600,35970235,3665,3665,3665,3665,0
20231102,175500,35970235,3665,3665,3665,3665,0
20231102,175400,35970235,3665,3665,3665,3665,0
20231102,175300,35970235,3665,3665,3665,3665,0
20231102,175200,35970235,3665,3665,3665,3665,0
20231102,175100,35970235,3665,3665,3665,3665,0
20231102,175000,35970235,3665,3665,3665,3665,228
20231102,174900,35970235,3665,3665,3665,3665,0
20231102,174800,35970235,3665,3665,3665,3665,0
20231102,174700,35970235,3665,3665,3665,3665,0
20231102,174600,35970235,3665,3665,3665,3665,0
20231102,174500,35970235,3665,3665,3665,3665,0
20231102,174400,35970235,3665,3665,3665,3665,0
20231102,174300,35970235,3665,3665,3665,3665,0
20231102,174200,35970235,3665,3665,3665,3665,0
20231102,174100,35970235,3665,3665,3665,3665,0
20231102,174000,35970235,3665,3665,3665,3665,0
20231102,173900,35970235,3665,3665,3665,3665,0
20231102,173800,35970235,3665,3665,3665,3665,0
20231102,173700,35970235,3665,3665,3665,3665,0
20231102,173600,35970235,3665,3665,3665,3665,0
20231102,173500,35970235,3665,3665,3665,3665,0
20231102,173400,35970235,3665,3665,3665,3665,0
20231102,173300,35970235,3665,3665,3665,3665,0
20231102,173200,35970235,3665,3665,3665,3665,0
20231102,173100,35970235,3665,3665,3665,3665,0
20231102,173000,35970235,3665,3665,3665,3665,0
20231102,172900,35970235,3665,3665,3665,3665,0
20231102,172800,35970235,3665,3665,3665,3665,0
20231102,172700,35970235,3665,3665,3665,3665,0
20231102,172600,35970235,3665,3665,3665,3665,0
20231102,172500,35970235,3665,3665,3665,3665,0
20231102,172400,35970235,3665,3665,3665,3665,0
20231102,172300,35970235,3665,3665,3665,3665,0
20231102,172200,35970235,3665,3665,3665,3665,0
20231102,172100,35970235,3665,3665,3665,3665,0
20231102,172000,35970235,3665,3665,3665,3665,228
20231102,171900,35970235,3665,3665,3665,3665,0
20231102,171800,35970235,3665,3665,3665,3665,0
20231102,171700,35970235,3665,3665,3665,3665,0
20231102,171600,35970235,3665,3665,3665,3665,0
20231102,171500,35970235,3665,3665,3665,3665,0
20231102,171400,35970235,3665,3665,3665,3665,0
20231102,171300,35970235,3665,3665,3665,3665,0
20231102,171200,35970235,3665,3665,3665,3665,0
20231102,171100,35970235,3665,3665,3665,3665,0
20231102,171000,35970235,3665,3665,3665,3665,0
20231102,170900,35970235,3665,3665,3665,3665,0
20231102,170800,35970235,3665,3665,3665,3665,0
20231102,170700,35970235,3665,3665,3665,3665,0
20231102,170600,35970235,3665,3665,3665,3665,0
20231102,170500,35970235,3665,3665,3665,3665,0
20231102,170400,35970235,3665,3665,3665,3665,0
20231102,170300,35970235,3665,3665,3665,3665,0
20231102,170200,35970235,3665,3665,3665,3665,0
20231102,170100,35970235,3665,3665,3665,3665,0
20231102,170000,35970235,3665,3665,3665,3665,0
20231102,165900,35970235,3665,3665,3665,3665,0
20231102,165800,35970235,3665,3665,3665,3665,0
20231102,165700,35970235,3665,3665,3665,3665,0
20231102,165600,35970235,3665,3665,3665,3665,0
20231102,165500,35970235,3665,3665,3665,3665,0
20231102,165400,35970235,3665,3665,3665,3665,0
20231102,165300,35970235,3665,3665,3665,3665,0
20231102,165200,35970235,3665,3665,3665,3665,0
20231102,165100,35970235,3665,3665,3665,3665,0
20231102,165000,35970235,3665,3665,3665,3665,228
20231102,164900,35970235,3665,3665,3665,3665,0
20231102,164800,35970235,3665,3665,3665,3665,0
20231102,164700,35970235,3665,3665,3665,3665,0
20231102,164600,35970235,3665,3665,3665,3665,0
20231102,164500,35970235,3665,3665,3665,3665,0
20231102,164400,35970235,3665,3665,3665,3665,0
20231102,164300,35970235,3665,3665,3665,3665,0
20231102,164200,35970235,3665,3665,3665,3665,0
20231102,164100,35970235,3665,3665,3665,3665,0
20231102,164000,35970235,3665,3665,3665,3665,0
20231102,163900,35970235,3665,3665,3665,3665,0
20231102,163800,35970235,3665,3665,3665,3665,0
20231102,163700,35970235,3665,3665,3665,3665,0
20231102,163600,35970235,3665,3665,3665,3665,0
20231102,163500,35970235,3665,3665,3665,3665,0
20231102,163400,35970235,3665,3665,3665,3665,0
20231102,163300,35970235,3665,3665,3665,3665,0
20231102,163200,35970235,3665,3665,3665,3665,0
20231102,163100,35970235,3665,3665,3665,3665,0
20231102,163000,35970235,3665,3665,3665,3665,0
20231102,162900,35970235,3665,3665,3665,3665,0
20231102,162800,35970235,3665,3665,3665,3665,0
20231102,162700,35970235,3665,3665,3665,3665,0
20231102,162600,35970235,3665,3665,3665,3665,0
20231102,162500,35970235,3665,3665,3665,3665,0
20231102,162400,35970235,3665,3665,3665,3665,0
20231102,162300,35970235,3665,3665,3665,3665,0
20231102,162200,35970235,3665,3665,3665,3665,0
20231102,162100,35970235,3665,3665,3665,3665,0
20231102,162000,35970235,3665,3665,3665,3665,228
20231102,161900,35970235,3665,3665,3665,3665,0
20231102,161800,35970235,3665,3665,3665,3665,0
20231102,161700,35970235,3665,3665,3665,3665,0
20231102,161600,35970235,3665,3665,3665,3665,0
20231102,161500,35970235,3665,3665,3665,3665,0
20231102,161400,35970235,3665,3665,3665,3665,0
20231102,161300,35970235,3665,3665,3665,3665,0
20231102,161200,35970235,3665,3665,3665,3665,0
20231102,161100,35970235,3665,3665,3665,3665,0
20231102,161000,35970235,3665,3665,3665,3665,0
20231102,160900,35970235,3665,3665,3665,3665,0
20231102,160800,35970235,3665,3665,3665,3665,0
20231102,160700,35970235,3665,3665,3665,3665,0
20231102,160600,35970235,3665,3665,3665,3665,0
20231102,160500,35970235,3665,3665,3665,3665,0
20231102,160400,35970235,3665,3665,3665,3665,0
20231102,160300,35970235,3665,3665,3665,3665,0
20231102,160200,35970235,3665,3665,3665,3665,0
20231102,160100,35970235,3665,3665,3665,3665,0
20231102,160000,35970235,3665,3665,3665,3665,0
20231102,155900,35970235,3665,3665,3665,3665,0
20231102,155800,35970235,3665,3665,3665,3665,0
20231102,155700,35970235,3665,3665,3665,3665,0
20231102,155600,35970235,3665,3665,3665,3665,0
20231102,155500,35970235,3665,3665,3665,3665,0
20231102,155400,35970235,3665,3665,3665,3665,0
20231102,155300,35970235,3665,3665,3665,3665,0
20231102,155200,35970235,3665,3665,3665,3665,0
20231102,155100,35970235,3665,3665,3665,3665,0
20231102,155000,35970235,3665,3665,3665,3665,228
20231102,154900,35970235,3665,3665,3665,3665,0
20231102,154800,35970235,3665,3665,3665,3665,0
20231102,154700,35970235,3665,3665,3665,3665,0
20231102,154600,35970235,3665,3665,3665,3665,0
20231102,154500,35970235,3665,3665,3665,3665,0
20231102,154400,35970235,3665,3665,3665,3665,0
20231102,154300,35970235,3665,3665,3665,3665,0
20231102,154200,35970235,3665,3665,3665,3665,0
20231102,154100,35970235,3665,3665,3665,3665,0
20231102,154000,35970235,3665,3665,3665,3665,0
20231102,153900,35970235,3665,3665,3665,3665,0
20231102,153800,35970235,3665,3665,3665,3665,0
20231102,153700,35970235,3665,3665,3665,3665,0
20231102,153600,35970235,3665,3665,3665,3665,0
20231102,153500,35970235,3665,3665,3665,3665,0
20231102,153400,35970235,3665,3665,3665,3665,0
20231102,153300,35970235,3665,3665,3665,3665,0
20231102,153200,35970235,3665,3665,3665,3665,0
20231102,153100,35970235,3665,3665,3665,3665,0
20231102,153000,35970235,3665,3665,3665,3665,228
20231102,152900,35134615,3660,3660,3660,3660,0
20231102,152800,35134615,3660,3660,3660,3660,0
20231102,152700,35134615,3660,3660,3660,3660,0
20231102,152600,35134615,3660,3660,3660,3660,0
20231102,152500,35134615,3660,3660,3660,3660,0
20231102,152400,35134615,3660,3660,3660,3660,0
20231102,152300,35134615,3660,3660,3660,3660,0
20231102,152200,35134615,3660,3660,3660,3660,0
20231102,152100,35134615,3660,3660,3660,3660,0
20231102,152000,35134615,3660,3660,3660,3660,0
20231102,151900,35134615,3660,3660,3660,3660,0
20231102,151800,35134615,3660,3660,3660,3660,0
20231102,151700,35134615,3660,3660,3660,3660,30
20231102,151600,35024815,3660,3660,3660,3660,0
20231102,151500,35024815,3660,3660,3660,3660,0
20231102,151400,35024815,3660,3660,3660,3660,0
20231102,151300,35024815,3660,3660,3660,3660,1
20231102,151200,35021155,3660,3660,3660,3660,0
20231102,151100,35021155,3660,3660,3660,3660,0
20231102,151000,35021155,3660,3660,3660,3660,0
20231102,150900,35021155,3660,3660,3660,3660,0
20231102,150800,35021155,3660,3660,3660,3660,0
20231102,150700,35021155,3660,3660,3660,3660,0
20231102,150600,35021155,3660,3660,3660,3660,0
20231102,150500,35021155,3660,3660,3660,3660,0
20231102,150400,35021155,3660,3660,3660,3660,1
20231102,150300,35017495,3650,3640,3650,3640,5
20231102,150200,34999255,3650,3650,3650,3650,0
20231102,150100,34999255,3650,3650,3650,3650,0
20231102,150000,34999255,3650,3650,3650,3650,0
20231102,145900,34999255,3650,3650,3650,3650,0
20231102,145800,34999255,3650,3650,3650,3650,0
20231102,145700,34999255,3650,3580,3650,3580,381
20231102,145600,33635205,3575,3575,3575,3575,0
20231102,145500,33635205,3575,3575,3575,3575,0
20231102,145400,33635205,3575,3575,3575,3575,0
20231102,145300,33635205,3575,3575,3575,3575,0
20231102,145200,33635205,3575,3575,3575,3575,0
20231102,145100,33635205,3575,3575,3575,3575,0
20231102,145000,33635205,3575,3575,3575,3575,0
20231102,144900,33635205,3575,3575,3575,3575,5
20231102,144800,33617330,3540,3540,3540,3540,0
20231102,144700,33617330,3540,3550,3550,3540,500
20231102,144600,31847255,3665,3665,3665,3665,0
20231102,144500,31847255,3665,3665,3665,3665,0
20231102,144400,31847255,3665,3665,3665,3665,0
20231102,144300,31847255,3665,3665,3665,3665,0
20231102,144200,31847255,3665,3665,3665,3665,0
20231102,144100,31847255,3665,3665,3665,3665,0
20231102,144000,31847255,3665,3665,3665,3665,0
20231102,143900,31847255,3665,3665,3665,3665,0
20231102,143800,31847255,3665,3665,3665,3665,0
20231102,143700,31847255,3665,3665,3665,3665,0
20231102,143600,31847255,3665,3665,3665,3665,0
20231102,143500,31847255,3665,3665,3665,3665,0
20231102,143400,31847255,3665,3665,3665,3665,0
20231102,143300,31847255,3665,3665,3665,3650,4
20231102,143200,31832610,3665,3665,3665,3665,25
20231102,143100,31740985,3665,3665,3665,3665,0
20231102,143000,31740985,3665,3665,3665,3665,0
20231102,142900,31740985,3665,3665,3665,3665,0
20231102,142800,31740985,3665,3665,3665,3665,0
20231102,142700,31740985,3665,3665,3665,3665,0
20231102,142600,31740985,3665,3665,3665,3665,0
20231102,142500,31740985,3665,3665,3665,3665,0
20231102,142400,31740985,3665,3665,3665,3665,0
20231102,142300,31740985,3665,3665,3665,3665,0
20231102,142200,31740985,3665,3665,3665,3665,0
20231102,142100,31740985,3665,3665,3665,3665,0
20231102,142000,31740985,3665,3665,3665,3665,0
20231102,141900,31740985,3665,3665,3665,3665,312
20231102,141800,30597505,3560,3560,3560,3560,73
20231102,141700,30337625,3560,3560,3560,3560,0
20231102,141600,30337625,3560,3560,3560,3560,0
20231102,141500,30337625,3560,3560,3560,3560,0
20231102,141400,30337625,3560,3560,3560,3560,0
20231102,141300,30337625,3560,3560,3560,3560,0
20231102,141200,30337625,3560,3560,3560,3560,0
20231102,141100,30337625,3560,3560,3560,3560,0
20231102,141000,30337625,3560,3560,3560,3560,0
20231102,140900,30337625,3560,3560,3560,3560,0
20231102,140800,30337625,3560,3560,3560,3560,0
20231102,140700,30337625,3560,3560,3560,3560,0
20231102,140600,30337625,3560,3560,3560,3560,0
20231102,140500,30337625,3560,3560,3560,3560,0
20231102,140400,30337625,3560,3560,3560,3560,0
20231102,140300,30337625,3560,3560,3560,3560,0
20231102,140200,30337625,3560,3560,3560,3560,0
20231102,140100,30337625,3560,3560,3560,3560,0
20231102,140000,30337625,3560,3560,3560,3560,0
20231102,135900,30337625,3560,3560,3560,3560,0
20231102,135800,30337625,3560,3560,3560,3560,0
20231102,135700,30337625,3560,3560,3560,3560,0
20231102,135600,30337625,3560,3560,3560,3560,0
20231102,135500,30337625,3560,3560,3560,3560,0
20231102,135400,30337625,3560,3560,3560,3560,0
20231102,135300,30337625,3560,3560,3560,3560,1
20231102,135200,30334065,3560,3560,3560,3560,0
20231102,135100,30334065,3560,3560,3560,3560,0
20231102,135000,30334065,3560,3560,3560,3560,0
20231102,134900,30334065,3560,3560,3560,3560,0
20231102,134800,30334065,3560,3560,3560,3560,0
20231102,134700,30334065,3560,3560,3560,3560,5
20231102,134600,30316265,3680,3680,3680,3680,0
20231102,134500,30316265,3680,3680,3680,3680,0
20231102,134400,30316265,3680,3680,3680,3680,1
20231102,134300,30312585,3680,3680,3680,3680,0
20231102,134200,30312585,3680,3680,3680,3680,0
20231102,134100,30312585,3680,3680,3680,3680,0
20231102,134000,30312585,3680,3680,3680,3680,0
20231102,133900,30312585,3680,3680,3680,3680,1
20231102,133800,30308905,3570,3570,3570,3570,0
20231102,133700,30308905,3570,3570,3570,3570,5
20231102,133600,30291055,3680,3680,3680,3680,0
20231102,133500,30291055,3680,3680,3680,3680,0
20231102,133400,30291055,3680,3680,3680,3680,0
20231102,133300,30291055,3680,3680,3680,3680,0
20231102,133200,30291055,3680,3680,3680,3680,0
20231102,133100,30291055,3680,3680,3680,3680,1
20231102,133000,30287375,3580,3580,3580,3580,0
20231102,132900,30287375,3580,3580,3580,3580,0
20231102,132800,30287375,3580,3580,3580,3580,0
20231102,132700,30287375,3580,3580,3580,3580,0
20231102,132600,30287375,3580,3580,3580,3580,0
20231102,132500,30287375,3580,3580,3580,3580,0
20231102,132400,30287375,3580,3580,3580,3580,5
20231102,132300,30269475,3590,3590,3590,3590,0
20231102,132200,30269475,3590,3590,3590,3590,20
20231102,132100,30197675,3595,3595,3595,3595,189
20231102,132000,29518220,3610,3610,3610,3610,0
20231102,131900,29518220,3610,3610,3610,3610,0
20231102,131800,29518220,3610,3610,3610,3610,0
20231102,131700,29518220,3610,3610,3610,3610,0
20231102,131600,29518220,3610,3610,3610,3610,0
20231102,131500,29518220,3610,3610,3610,3610,0
20231102,131400,29518220,3610,3610,3610,3610,106
20231102,131300,29135560,3695,3695,3695,3695,0
20231102,131200,29135560,3695,3695,3695,3695,0
20231102,131100,29135560,3695,3695,3695,3695,0
20231102,131000,29135560,3695,3695,3695,3695,0
20231102,130900,29135560,3695,3695,3695,3695,0
20231102,130800,29135560,3695,3640,3695,3640,106
20231102,130700,28746565,3640,3640,3640,3640,0
20231102,130600,28746565,3640,3640,3640,3640,0
20231102,130500,28746565,3640,3640,3640,3640,0
20231102,130400,28746565,3640,3640,3640,3640,0
20231102,130300,28746565,3640,3640,3640,3640,0
20231102,130200,28746565,3640,3640,3640,3640,0
20231102,130100,28746565,3640,3610,3640,3610,2460
20231102,130000,19792505,3605,3605,3605,3605,0
20231102,125900,19792505,3605,3605,3605,3605,0
20231102,125800,19792505,3605,3605,3605,3605,0
20231102,125700,19792505,3605,3605,3605,3605,0
20231102,125600,19792505,3605,3605,3605,3605,0
20231102,125500,19792505,3605,3600,3605,3600,559
20231102,125400,17777555,3605,3605,3605,3605,0
20231102,125300,17777555,3605,3605,3605,3605,0
20231102,125200,17777555,3605,3605,3605,3605,0
20231102,125100,17777555,3605,3605,3605,3605,0
20231102,125000,17777555,3605,3605,3605,3605,0
20231102,124900,17777555,3605,3605,3605,3605,0
20231102,124800,17777555,3605,3605,3605,3605,0
20231102,124700,17777555,3605,3605,3605,3605,0
20231102,124600,17777555,3605,3605,3605,3605,0
20231102,124500,17777555,3605,3605,3605,3605,0
20231102,124400,17777555,3605,3605,3605,3605,0
20231102,124300,17777555,3605,3605,3605,3605,0
20231102,124200,17777555,3605,3605,3605,3605,0
20231102,124100,17777555,3605,3605,3605,3605,0
20231102,124000,17777555,3605,3605,3605,3605,0
20231102,123900,17777555,3605,3605,3605,3605,0
20231102,123800,17777555,3605,3605,3605,3605,5
20231102,123700,17759530,3610,3610,3610,3610,0
20231102,123600,17759530,3610,3610,3610,3610,0
20231102,123500,17759530,3610,3610,3610,3610,0
20231102,123400,17759530,3610,3610,3610,3610,0
20231102,123300,17759530,3610,3610,3610,3610,0
20231102,123200,17759530,3610,3610,3610,3610,0
20231102,123100,17759530,3610,3610,3610,3610,0
20231102,123000,17759530,3610,3610,3610,3610,0
20231102,122900,17759530,3610,3610,3610,3610,0
20231102,122800,17759530,3610,3610,3610,3610,0
20231102,122700,17759530,3610,3610,3610,3610,0
20231102,122600,17759530,3610,3610,3610,3610,0
20231102,122500,17759530,3610,3610,3610,3610,0
20231102,122400,17759530,3610,3610,3610,3610,0
20231102,122300,17759530,3610,3610,3610,3610,0
20231102,122200,17759530,3610,3610,3610,3610,0
20231102,122100,17759530,3610,3610,3610,3610,0
20231102,122000,17759530,3610,3610,3610,3610,0
20231102,121900,17759530,3610,3610,3610,3610,0
20231102,121800,17759530,3610,3610,3610,3610,0
20231102,121700,17759530,3610,3610,3610,3610,0
20231102,121600,17759530,3610,3610,3610,3610,0
20231102,121500,17759530,3610,3610,3610,3610,0
20231102,121400,17759530,3610,3610,3610,3610,0
20231102,121300,17759530,3610,3610,3610,3610,1
20231102,121200,17755920,3530,3530,3530,3530,0
20231102,121100,17755920,3530,3530,3530,3530,0
20231102,121000,17755920,3530,3530,3530,3530,0
20231102,120900,17755920,3530,3530,3530,3530,0
20231102,120800,17755920,3530,3530,3530,3530,2
20231102,120700,17748860,3600,3600,3600,3600,0
20231102,120600,17748860,3600,3600,3600,3600,0
20231102,120500,17748860,3600,3600,3600,3600,0
20231102,120400,17748860,3600,3600,3600,3600,0
20231102,120300,17748860,3600,3600,3600,3600,1
20231102,120200,17745260,3600,3600,3600,3600,0
20231102,120100,17745260,3600,3600,3600,3600,0
20231102,120000,17745260,3600,3600,3600,3600,0
20231102,115900,17745260,3600,3600,3600,3600,0
20231102,115800,17745260,3600,3600,3600,3600,0
20231102,115700,17745260,3600,3600,3600,3600,0
20231102,115600,17745260,3600,3600,3600,3600,0
20231102,115500,17745260,3600,3600,3600,3600,0
20231102,115400,17745260,3600,3600,3600,3600,0
20231102,115300,17745260,3600,3600,3600,3600,0
20231102,115200,17745260,3600,3600,3600,3600,0
20231102,115100,17745260,3600,3600,3600,3600,0
20231102,115000,17745260,3600,3600,3600,3600,0
20231102,114900,17745260,3600,3600,3600,3600,0
20231102,114800,17745260,3600,3600,3600,3600,0
20231102,114700,17745260,3600,3600,3600,3600,0
20231102,114600,17745260,3600,3600,3600,3600,0
20231102,114500,17745260,3600,3600,3600,3600,0
20231102,114400,17745260,3600,3600,3600,3600,0
20231102,114300,17745260,3600,3600,3600,3600,0
20231102,114200,17745260,3600,3600,3600,3600,0
20231102,114100,17745260,3600,3600,3600,3600,0
20231102,114000,17745260,3600,3600,3600,3600,0
20231102,113900,17745260,3600,3600,3600,3600,0
20231102,113800,17745260,3600,3600,3600,3600,0
20231102,113700,17745260,3600,3600,3600,3600,0
20231102,113600,17745260,3600,3600,3600,3600,0
20231102,113500,17745260,3600,3600,3600,3600,0
20231102,113400,17745260,3600,3600,3600,3600,0
20231102,113300,17745260,3600,3600,3600,3600,0
20231102,113200,17745260,3600,3600,3600,3600,0
20231102,113100,17745260,3600,3600,3600,3600,0
20231102,113000,17745260,3600,3600,3600,3600,0
20231102,112900,17745260,3600,3600,3600,3600,0
20231102,112800,17745260,3600,3600,3600,3600,0
20231102,112700,17745260,3600,3600,3600,3600,0
20231102,112600,17745260,3600,3600,3600,3600,0
20231102,112500,17745260,3600,3600,3600,3600,0
20231102,112400,17745260,3600,3590,3600,3590,731
20231102,112300,15118570,3585,3585,3585,3585,0
20231102,112200,15118570,3585,3585,3585,3585,0
20231102,112100,15118570,3585,3585,3585,3585,0
20231102,112000,15118570,3585,3585,3585,3585,0
20231102,111900,15118570,3585,3585,3585,3585,70
20231102,111800,14867620,3585,3585,3585,3585,0
20231102,111700,14867620,3585,3585,3585,3585,0
20231102,111600,14867620,3585,3585,3585,3585,0
20231102,111500,14867620,3585,3585,3585,3585,0
20231102,111400,14867620,3585,3585,3585,3585,0
20231102,111300,14867620,3585,3585,3585,3585,0
20231102,111200,14867620,3585,3585,3585,3585,0
20231102,111100,14867620,3585,3585,3585,3585,0
20231102,111000,14867620,3585,3585,3585,3585,0
20231102,110900,14867620,3585,3585,3585,3585,0
20231102,110800,14867620,3585,3585,3585,3585,0
20231102,110700,14867620,3585,3585,3585,3585,0
20231102,110600,14867620,3585,3585,3585,3585,0
20231102,110500,14867620,3585,3585,3585,3585,0
20231102,110400,14867620,3585,3585,3585,3585,0
20231102,110300,14867620,3585,3585,3585,3585,0
20231102,110200,14867620,3585,3585,3585,3585,0
20231102,110100,14867620,3585,3585,3585,3585,0
20231102,110000,14867620,3585,3585,3585,3585,0
20231102,105900,14867620,3585,3585,3585,3585,0
20231102,105800,14867620,3585,3585,3585,3585,0
20231102,105700,14867620,3585,3585,3585,3585,0
20231102,105600,14867620,3585,3585,3585,3585,0
20231102,105500,14867620,3585,3585,3585,3585,0
20231102,105400,14867620,3585,3585,3585,3585,0
20231102,105300,14867620,3585,3585,3585,3585,0
20231102,105200,14867620,3585,3585,3585,3585,0
20231102,105100,14867620,3585,3585,3585,3585,0
20231102,105000,14867620,3585,3585,3585,3585,0
20231102,104900,14867620,3585,3530,3585,3530,10
20231102,104800,14832210,3530,3530,3530,3530,0
20231102,104700,14832210,3530,3530,3530,3530,0
20231102,104600,14832210,3530,3530,3530,3530,0
20231102,104500,14832210,3530,3530,3530,3530,0
20231102,104400,14832210,3530,3530,3530,3530,0
20231102,104300,14832210,3530,3530,3530,3530,0
20231102,104200,14832210,3530,3530,3530,3530,0
20231102,104100,14832210,3530,3530,3530,3530,0
20231102,104000,14832210,3530,3530,3530,3530,0
20231102,103900,14832210,3530,3530,3530,3530,0
20231102,103800,14832210,3530,3530,3530,3530,0
20231102,103700,14832210,3530,3530,3530,3530,0
20231102,103600,14832210,3530,3530,3530,3530,0
20231102,103500,14832210,3530,3530,3530,3530,1
20231102,103400,14828680,3535,3535,3535,3535,36
20231102,103300,14701420,3595,3595,3595,3595,1
20231102,103200,14697825,3535,3535,3535,3535,0
20231102,103100,14697825,3535,3535,3535,3535,0
20231102,103000,14697825,3535,3535,3535,3535,0
20231102,102900,14697825,3535,3535,3535,3535,0
20231102,102800,14697825,3535,3535,3535,3535,0
20231102,102700,14697825,3535,3535,3535,3535,0
20231102,102600,14697825,3535,3535,3535,3535,399
20231102,102500,13287360,3535,3535,3535,3535,101
20231102,102400,12930325,3595,3595,3595,3595,0
20231102,102300,12930325,3595,3595,3595,3595,0
20231102,102200,12930325,3595,3595,3595,3595,0
20231102,102100,12930325,3595,3595,3595,3595,0
20231102,102000,12930325,3595,3595,3595,3595,0
20231102,101900,12930325,3595,3595,3595,3595,20
20231102,101800,12858425,3630,3630,3630,3630,0
20231102,101700,12858425,3630,3630,3630,3630,0
20231102,101600,12858425,3630,3630,3630,3630,8
20231102,101500,12829385,3630,3630,3630,3630,0
20231102,101400,12829385,3630,3630,3630,3630,0
20231102,101300,12829385,3630,3630,3630,3630,1
20231102,101200,12825755,3530,3595,3635,3530,105
20231102,101100,12454665,3520,3555,3555,3520,30
20231102,101000,12348860,3550,3550,3550,3550,0
20231102,100900,12348860,3550,3550,3550,3550,0
20231102,100800,12348860,3550,3550,3550,3550,0
20231102,100700,12348860,3550,3550,3550,3550,0
20231102,100600,12348860,3550,3550,3550,3550,1
20231102,100500,12345310,3635,3635,3635,3635,0
20231102,100400,12345310,3635,3635,3635,3635,0
20231102,100300,12345310,3635,3635,3635,3635,0
20231102,100200,12345310,3635,3635,3635,3635,0
20231102,100100,12345310,3635,3635,3635,3635,0
20231102,100000,12345310,3635,3635,3635,3635,0
20231102,095900,12345310,3635,3635,3635,3635,0
20231102,095800,12345310,3635,3615,3635,3540,11
20231102,095700,12306070,3650,3650,3650,3650,0
20231102,095600,12306070,3650,3650,3650,3650,0
20231102,095500,12306070,3650,3650,3650,3650,0
20231102,095400,12306070,3650,3650,3650,3650,0
20231102,095300,12306070,3650,3650,3650,3650,0
20231102,095200,12306070,3650,3650,3650,3650,0
20231102,095100,12306070,3650,3650,3650,3650,0
20231102,095000,12306070,3650,3650,3650,3650,0
20231102,094900,12306070,3650,3650,3650,3650,0
20231102,094800,12306070,3650,3595,3650,3595,104
20231102,094700,11929525,3590,3560,3590,3560,594
20231102,094600,9800030,3560,3560,3560,3560,0
20231102,094500,9800030,3560,3560,3560,3560,0
20231102,094400,9800030,3560,3560,3560,3560,0
20231102,094300,9800030,3560,3560,3560,3560,0
20231102,094200,9800030,3560,3560,3560,3560,0
20231102,094100,9800030,3560,3560,3560,3560,0
20231102,094000,9800030,3560,3560,3560,3560,0
20231102,093900,9800030,3560,3560,3560,3560,0
20231102,093800,9800030,3560,3560,3560,3560,0
20231102,093700,9800030,3560,3560,3560,3560,0
20231102,093600,9800030,3560,3560,3560,3560,0
20231102,093500,9800030,3560,3560,3560,3560,3
20231102,093400,9789350,3560,3560,3560,3560,0
20231102,093300,9789350,3560,3550,3560,3550,7
20231102,093200,9764490,3540,3540,3540,3540,506
20231102,093100,7973250,3530,3530,3530,3530,0
20231102,093000,7973250,3530,3530,3530,3530,0
20231102,092900,7973250,3530,3530,3530,3530,16
20231102,092800,7916770,3520,3520,3520,3520,0
20231102,092700,7916770,3520,3520,3520,3520,0
20231102,092600,7916770,3520,3520,3520,3520,988
20231102,092500,4439010,3520,3520,3520,3520,610
20231102,092400,2291810,3525,3525,3525,3525,60
20231102,092300,2080310,3520,3520,3520,3520,590
20231102,092200,3510,3510,3510,3510,3510,0
20231102,092100,3510,3510,3510,3510,3510,0
20231102,092000,3510,3510,3510,3510,3510,0
20231102,091900,3510,3510,3510,3510,3510,0
20231102,091800,3510,3510,3510,3510,3510,0
20231102,091700,3510,3510,3510,3510,3510,0
20231102,091600,3510,3510,3510,3510,3510,0
20231102,091500,3510,3510,3510,3510,3510,0
20231102,091400,3510,3510,3510,3510,3510,0
20231102,091300,3510,3510,3510,3510,3510,0
20231102,091200,3510,3510,3510,3510,3510,0
20231102,091100,3510,3510,3510,3510,3510,0
20231102,091000,3510,3510,3510,3510,3510,0
20231102,090900,3510,3510,3510,3510,3510,0
20231102,090800,3510,3510,3510,3510,3510,0
20231102,090700,3510,3510,3510,3510,3510,0
20231102,090600,3510,3510,3510,3510,3510,0
20231102,090500,3510,3510,3510,3510,3510,0
20231102,090400,3510,3510,3510,3510,3510,0
20231102,090300,3510,3510,3510,3510,3510,0
20231102,090200,3510,3510,3510,3510,3510,1
20231102,090100,0,3505,3505,3505,3505,0
20231102,090000,0,3505,3505,3505,3505,0