KissMeData/064800/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,193900,101294423,1057,1057,1057,1057,1463
20231107,193800,101294423,1057,1057,1057,1057,0
20231107,193700,101294423,1057,1057,1057,1057,0
20231107,193600,101294423,1057,1057,1057,1057,0
20231107,193500,101294423,1057,1057,1057,1057,0
20231107,193400,101294423,1057,1057,1057,1057,0
20231107,193300,101294423,1057,1057,1057,1057,0
20231107,193200,101294423,1057,1057,1057,1057,0
20231107,193100,101294423,1057,1057,1057,1057,0
20231107,193000,101294423,1057,1057,1057,1057,0
20231107,192900,101294423,1057,1057,1057,1057,0
20231107,192800,101294423,1057,1057,1057,1057,0
20231107,192700,101294423,1057,1057,1057,1057,0
20231107,192600,101294423,1057,1057,1057,1057,0
20231107,192500,101294423,1057,1057,1057,1057,0
20231107,192400,101294423,1057,1057,1057,1057,0
20231107,192300,101294423,1057,1057,1057,1057,0
20231107,192200,101294423,1057,1057,1057,1057,0
20231107,192100,101294423,1057,1057,1057,1057,0
20231107,192000,101294423,1057,1057,1057,1057,0
20231107,191900,101294423,1057,1057,1057,1057,0
20231107,191800,101294423,1057,1057,1057,1057,0
20231107,191700,101294423,1057,1057,1057,1057,0
20231107,191600,101294423,1057,1057,1057,1057,0
20231107,191500,101294423,1057,1057,1057,1057,0
20231107,191400,101294423,1057,1057,1057,1057,0
20231107,191300,101294423,1057,1057,1057,1057,0
20231107,191200,101294423,1057,1057,1057,1057,0
20231107,191100,101294423,1057,1057,1057,1057,0
20231107,191000,101294423,1057,1057,1057,1057,0
20231107,190900,101294423,1057,1057,1057,1057,1463
20231107,190800,101294423,1057,1057,1057,1057,0
20231107,190700,101294423,1057,1057,1057,1057,0
20231107,190600,101294423,1057,1057,1057,1057,0
20231107,190500,101294423,1057,1057,1057,1057,0
20231107,190400,101294423,1057,1057,1057,1057,0
20231107,190300,101294423,1057,1057,1057,1057,0
20231107,190200,101294423,1057,1057,1057,1057,0
20231107,190100,101294423,1057,1057,1057,1057,0
20231107,190000,101294423,1057,1057,1057,1057,0
20231107,185900,101294423,1057,1057,1057,1057,0
20231107,185800,101294423,1057,1057,1057,1057,0
20231107,185700,101294423,1057,1057,1057,1057,0
20231107,185600,101294423,1057,1057,1057,1057,0
20231107,185500,101294423,1057,1057,1057,1057,0
20231107,185400,101294423,1057,1057,1057,1057,0
20231107,185300,101294423,1057,1057,1057,1057,0
20231107,185200,101294423,1057,1057,1057,1057,0
20231107,185100,101294423,1057,1057,1057,1057,0
20231107,185000,101294423,1057,1057,1057,1057,0
20231107,184900,101294423,1057,1057,1057,1057,0
20231107,184800,101294423,1057,1057,1057,1057,0
20231107,184700,101294423,1057,1057,1057,1057,0
20231107,184600,101294423,1057,1057,1057,1057,0
20231107,184500,101294423,1057,1057,1057,1057,0
20231107,184400,101294423,1057,1057,1057,1057,0
20231107,184300,101294423,1057,1057,1057,1057,0
20231107,184200,101294423,1057,1057,1057,1057,0
20231107,184100,101294423,1057,1057,1057,1057,0
20231107,184000,101294423,1057,1057,1057,1057,0
20231107,183900,101294423,1057,1057,1057,1057,1463
20231107,183800,101294423,1057,1057,1057,1057,0
20231107,183700,101294423,1057,1057,1057,1057,0
20231107,183600,101294423,1057,1057,1057,1057,0
20231107,183500,101294423,1057,1057,1057,1057,0
20231107,183400,101294423,1057,1057,1057,1057,0
20231107,183300,101294423,1057,1057,1057,1057,0
20231107,183200,101294423,1057,1057,1057,1057,0
20231107,183100,101294423,1057,1057,1057,1057,0
20231107,183000,101294423,1057,1057,1057,1057,0
20231107,182900,101294423,1057,1057,1057,1057,0
20231107,182800,101294423,1057,1057,1057,1057,0
20231107,182700,101294423,1057,1057,1057,1057,0
20231107,182600,101294423,1057,1057,1057,1057,0
20231107,182500,101294423,1057,1057,1057,1057,0
20231107,182400,101294423,1057,1057,1057,1057,0
20231107,182300,101294423,1057,1057,1057,1057,0
20231107,182200,101294423,1057,1057,1057,1057,0
20231107,182100,101294423,1057,1057,1057,1057,0
20231107,182000,101294423,1057,1057,1057,1057,0
20231107,181900,101294423,1057,1057,1057,1057,0
20231107,181800,101294423,1057,1057,1057,1057,0
20231107,181700,101294423,1057,1057,1057,1057,0
20231107,181600,101294423,1057,1057,1057,1057,0
20231107,181500,101294423,1057,1057,1057,1057,0
20231107,181400,101294423,1057,1057,1057,1057,0
20231107,181300,101294423,1057,1057,1057,1057,0
20231107,181200,101294423,1057,1057,1057,1057,0
20231107,181100,101294423,1057,1057,1057,1057,0
20231107,181000,101294423,1057,1057,1057,1057,0
20231107,180900,101294423,1057,1057,1057,1057,1463
20231107,180800,101294423,1057,1057,1057,1057,0
20231107,180700,101294423,1057,1057,1057,1057,0
20231107,180600,101294423,1057,1057,1057,1057,0
20231107,180500,101294423,1057,1057,1057,1057,0
20231107,180400,101294423,1057,1057,1057,1057,0
20231107,180300,101294423,1057,1057,1057,1057,0
20231107,180200,101294423,1057,1057,1057,1057,0
20231107,180100,101294423,1057,1057,1057,1057,0
20231107,180000,101294423,1057,1057,1057,1057,0
20231107,175900,101294423,1057,1057,1057,1057,0
20231107,175800,101294423,1057,1057,1057,1057,0
20231107,175700,101294423,1057,1057,1057,1057,0
20231107,175600,101294423,1057,1057,1057,1057,0
20231107,175500,101294423,1057,1057,1057,1057,0
20231107,175400,101294423,1057,1057,1057,1057,0
20231107,175300,101294423,1057,1057,1057,1057,0
20231107,175200,101294423,1057,1057,1057,1057,0
20231107,175100,101294423,1057,1057,1057,1057,0
20231107,175000,101294423,1057,1057,1057,1057,0
20231107,174900,101294423,1057,1057,1057,1057,0
20231107,174800,101294423,1057,1057,1057,1057,0
20231107,174700,101294423,1057,1057,1057,1057,0
20231107,174600,101294423,1057,1057,1057,1057,0
20231107,174500,101294423,1057,1057,1057,1057,0
20231107,174400,101294423,1057,1057,1057,1057,0
20231107,174300,101294423,1057,1057,1057,1057,0
20231107,174200,101294423,1057,1057,1057,1057,0
20231107,174100,101294423,1057,1057,1057,1057,0
20231107,174000,101294423,1057,1057,1057,1057,0
20231107,173900,101294423,1057,1057,1057,1057,1463
20231107,173800,101294423,1057,1057,1057,1057,0
20231107,173700,101294423,1057,1057,1057,1057,0
20231107,173600,101294423,1057,1057,1057,1057,0
20231107,173500,101294423,1057,1057,1057,1057,0
20231107,173400,101294423,1057,1057,1057,1057,0
20231107,173300,101294423,1057,1057,1057,1057,0
20231107,173200,101294423,1057,1057,1057,1057,0
20231107,173100,101294423,1057,1057,1057,1057,0
20231107,173000,101294423,1057,1057,1057,1057,0
20231107,172900,101294423,1057,1057,1057,1057,0
20231107,172800,101294423,1057,1057,1057,1057,0
20231107,172700,101294423,1057,1057,1057,1057,0
20231107,172600,101294423,1057,1057,1057,1057,0
20231107,172500,101294423,1057,1057,1057,1057,0
20231107,172400,101294423,1057,1057,1057,1057,0
20231107,172300,101294423,1057,1057,1057,1057,0
20231107,172200,101294423,1057,1057,1057,1057,0
20231107,172100,101294423,1057,1057,1057,1057,0
20231107,172000,101294423,1057,1057,1057,1057,0
20231107,171900,101294423,1057,1057,1057,1057,0
20231107,171800,101294423,1057,1057,1057,1057,0
20231107,171700,101294423,1057,1057,1057,1057,0
20231107,171600,101294423,1057,1057,1057,1057,0
20231107,171500,101294423,1057,1057,1057,1057,0
20231107,171400,101294423,1057,1057,1057,1057,0
20231107,171300,101294423,1057,1057,1057,1057,0
20231107,171200,101294423,1057,1057,1057,1057,0
20231107,171100,101294423,1057,1057,1057,1057,0
20231107,171000,101294423,1057,1057,1057,1057,0
20231107,170900,101294423,1057,1057,1057,1057,1463
20231107,170800,101294423,1057,1057,1057,1057,0
20231107,170700,101294423,1057,1057,1057,1057,0
20231107,170600,101294423,1057,1057,1057,1057,0
20231107,170500,101294423,1057,1057,1057,1057,0
20231107,170400,101294423,1057,1057,1057,1057,0
20231107,170300,101294423,1057,1057,1057,1057,0
20231107,170200,101294423,1057,1057,1057,1057,0
20231107,170100,101294423,1057,1057,1057,1057,0
20231107,170000,101294423,1057,1057,1057,1057,0
20231107,165900,101294423,1057,1057,1057,1057,0
20231107,165800,101294423,1057,1057,1057,1057,0
20231107,165700,101294423,1057,1057,1057,1057,0
20231107,165600,101294423,1057,1057,1057,1057,0
20231107,165500,101294423,1057,1057,1057,1057,0
20231107,165400,101294423,1057,1057,1057,1057,0
20231107,165300,101294423,1057,1057,1057,1057,0
20231107,165200,101294423,1057,1057,1057,1057,0
20231107,165100,101294423,1057,1057,1057,1057,0
20231107,165000,101294423,1057,1057,1057,1057,0
20231107,164900,101294423,1057,1057,1057,1057,0
20231107,164800,101294423,1057,1057,1057,1057,0
20231107,164700,101294423,1057,1057,1057,1057,0
20231107,164600,101294423,1057,1057,1057,1057,0
20231107,164500,101294423,1057,1057,1057,1057,0
20231107,164400,101294423,1057,1057,1057,1057,0
20231107,164300,101294423,1057,1057,1057,1057,0
20231107,164200,101294423,1057,1057,1057,1057,0
20231107,164100,101294423,1057,1057,1057,1057,0
20231107,164000,101294423,1057,1057,1057,1057,0
20231107,163900,101294423,1057,1057,1057,1057,1463
20231107,163800,101294423,1057,1057,1057,1057,0
20231107,163700,101294423,1057,1057,1057,1057,0
20231107,163600,101294423,1057,1057,1057,1057,0
20231107,163500,101294423,1057,1057,1057,1057,0
20231107,163400,101294423,1057,1057,1057,1057,0
20231107,163300,101294423,1057,1057,1057,1057,0
20231107,163200,101294423,1057,1057,1057,1057,0
20231107,163100,101294423,1057,1057,1057,1057,0
20231107,163000,101294423,1057,1057,1057,1057,0
20231107,162900,101294423,1057,1057,1057,1057,0
20231107,162800,101294423,1057,1057,1057,1057,0
20231107,162700,101294423,1057,1057,1057,1057,0
20231107,162600,101294423,1057,1057,1057,1057,0
20231107,162500,101294423,1057,1057,1057,1057,0
20231107,162400,101294423,1057,1057,1057,1057,0
20231107,162300,101294423,1057,1057,1057,1057,0
20231107,162200,101294423,1057,1057,1057,1057,0
20231107,162100,101294423,1057,1057,1057,1057,0
20231107,162000,101294423,1057,1057,1057,1057,0
20231107,161900,101294423,1057,1057,1057,1057,0
20231107,161800,101294423,1057,1057,1057,1057,0
20231107,161700,101294423,1057,1057,1057,1057,0
20231107,161600,101294423,1057,1057,1057,1057,0
20231107,161500,101294423,1057,1057,1057,1057,0
20231107,161400,101294423,1057,1057,1057,1057,0
20231107,161300,101294423,1057,1057,1057,1057,0
20231107,161200,101294423,1057,1057,1057,1057,0
20231107,161100,101294423,1057,1057,1057,1057,0
20231107,161000,101294423,1057,1057,1057,1057,0
20231107,160900,101294423,1057,1057,1057,1057,1463
20231107,160800,101294423,1057,1057,1057,1057,0
20231107,160700,101294423,1057,1057,1057,1057,0
20231107,160600,101294423,1057,1057,1057,1057,0
20231107,160500,101294423,1057,1057,1057,1057,0
20231107,160400,101294423,1057,1057,1057,1057,0
20231107,160300,101294423,1057,1057,1057,1057,0
20231107,160200,101294423,1057,1057,1057,1057,0
20231107,160100,101294423,1057,1057,1057,1057,0
20231107,160000,101294423,1057,1057,1057,1057,0
20231107,155900,101294423,1057,1057,1057,1057,0
20231107,155800,101294423,1057,1057,1057,1057,0
20231107,155700,101294423,1057,1057,1057,1057,0
20231107,155600,101294423,1057,1057,1057,1057,0
20231107,155500,101294423,1057,1057,1057,1057,0
20231107,155400,101294423,1057,1057,1057,1057,0
20231107,155300,101294423,1057,1057,1057,1057,0
20231107,155200,101294423,1057,1057,1057,1057,0
20231107,155100,101294423,1057,1057,1057,1057,0
20231107,155000,101294423,1057,1057,1057,1057,0
20231107,154900,101294423,1057,1057,1057,1057,0
20231107,154800,101294423,1057,1057,1057,1057,0
20231107,154700,101294423,1057,1057,1057,1057,0
20231107,154600,101294423,1057,1057,1057,1057,0
20231107,154500,101294423,1057,1057,1057,1057,0
20231107,154400,101294423,1057,1057,1057,1057,0
20231107,154300,101294423,1057,1057,1057,1057,0
20231107,154200,101294423,1057,1057,1057,1057,0
20231107,154100,101294423,1057,1057,1057,1057,0
20231107,154000,101294423,1057,1057,1057,1057,0
20231107,153900,101294423,1057,1057,1057,1057,1463
20231107,153800,101294423,1057,1057,1057,1057,0
20231107,153700,101294423,1057,1057,1057,1057,0
20231107,153600,101294423,1057,1057,1057,1057,0
20231107,153500,101294423,1057,1057,1057,1057,0
20231107,153400,101294423,1057,1057,1057,1057,0
20231107,153300,101294423,1057,1057,1057,1057,0
20231107,153200,101294423,1057,1057,1057,1057,0
20231107,153100,101294423,1057,1057,1057,1057,0
20231107,153000,101294423,1057,1057,1057,1057,1463
20231107,152900,99748032,1058,1058,1058,1058,0
20231107,152800,99748032,1058,1058,1058,1058,0
20231107,152700,99748032,1058,1058,1058,1058,0
20231107,152600,99748032,1058,1058,1058,1058,0
20231107,152500,99748032,1058,1058,1058,1058,0
20231107,152400,99748032,1058,1058,1058,1058,0
20231107,152300,99748032,1058,1058,1058,1058,0
20231107,152200,99748032,1058,1058,1058,1058,0
20231107,152100,99748032,1058,1058,1058,1058,0
20231107,152000,99748032,1058,1058,1058,1058,0
20231107,151900,99748032,1058,1055,1058,1055,2000
20231107,151800,97636067,1055,1035,1055,1035,16
20231107,151700,97619467,1035,1035,1035,1035,1
20231107,151600,97618432,1057,1046,1058,1046,10023
20231107,151500,87071855,1049,1049,1049,1049,0
20231107,151400,87071855,1049,1049,1049,1049,0
20231107,151300,87071855,1049,1049,1049,1049,0
20231107,151200,87071855,1049,1049,1049,1049,0
20231107,151100,87071855,1049,1049,1049,1049,0
20231107,151000,87071855,1049,1049,1049,1049,0
20231107,150900,87071855,1049,1049,1049,1049,0
20231107,150800,87071855,1049,1049,1049,1049,4
20231107,150700,87067659,1050,1050,1050,1050,0
20231107,150600,87067659,1050,1050,1050,1050,0
20231107,150500,87067659,1050,1050,1050,1050,26
20231107,150400,87040359,1051,1051,1051,1051,0
20231107,150300,87040359,1051,1051,1051,1051,0
20231107,150200,87040359,1051,1046,1051,1046,10000
20231107,150100,76538829,1045,1045,1045,1045,0
20231107,150000,76538829,1045,1045,1045,1045,5
20231107,145900,76533604,1045,1045,1045,1045,0
20231107,145800,76533604,1045,1045,1045,1045,0
20231107,145700,76533604,1045,1045,1045,1045,0
20231107,145600,76533604,1045,1045,1045,1045,0
20231107,145500,76533604,1045,1045,1045,1045,0
20231107,145400,76533604,1045,1045,1045,1045,0
20231107,145300,76533604,1045,1045,1045,1045,14
20231107,145200,76518974,1045,1045,1045,1045,8
20231107,145100,76510614,1045,1045,1045,1045,537
20231107,145000,75949449,1046,1046,1046,1046,750
20231107,144900,75164949,1046,1046,1046,1046,15
20231107,144800,75149259,1046,1048,1049,1045,1020
20231107,144700,74080092,1049,1049,1049,1049,0
20231107,144600,74080092,1049,1049,1049,1049,0
20231107,144500,74080092,1049,1049,1049,1049,0
20231107,144400,74080092,1049,1049,1049,1049,0
20231107,144300,74080092,1049,1049,1049,1049,0
20231107,144200,74080092,1049,1049,1049,1049,0
20231107,144100,74080092,1049,1049,1049,1049,0
20231107,144000,74080092,1049,1049,1049,1049,0
20231107,143900,74080092,1049,1049,1049,1049,0
20231107,143800,74080092,1049,1049,1049,1049,0
20231107,143700,74080092,1049,1049,1049,1049,0
20231107,143600,74080092,1049,1049,1049,1049,0
20231107,143500,74080092,1049,1048,1049,1048,3000
20231107,143400,70933846,1047,1047,1047,1047,0
20231107,143300,70933846,1047,1047,1047,1047,0
20231107,143200,70933846,1047,1047,1047,1047,0
20231107,143100,70933846,1047,1040,1049,1040,6014
20231107,143000,64640170,1023,1023,1023,1023,298
20231107,142900,64335316,1044,1044,1044,1044,0
20231107,142800,64335316,1044,1044,1044,1044,0
20231107,142700,64335316,1044,1044,1044,1044,0
20231107,142600,64335316,1044,1044,1044,1044,0
20231107,142500,64335316,1044,1044,1044,1044,0
20231107,142400,64335316,1044,1044,1044,1044,0
20231107,142300,64335316,1044,1044,1044,1044,0
20231107,142200,64335316,1044,1044,1044,1044,0
20231107,142100,64335316,1044,1044,1044,1044,0
20231107,142000,64335316,1044,1044,1044,1044,0
20231107,141900,64335316,1044,1044,1044,1044,30
20231107,141800,64303996,1047,1047,1047,1047,0
20231107,141700,64303996,1047,1047,1047,1047,0
20231107,141600,64303996,1047,1047,1047,1047,0
20231107,141500,64303996,1047,1047,1047,1047,0
20231107,141400,64303996,1047,1047,1047,1047,0
20231107,141300,64303996,1047,1031,1047,1031,2000
20231107,141200,62239308,1031,1031,1031,1031,0
20231107,141100,62239308,1031,1030,1031,1030,1000
20231107,141000,61208311,1031,1031,1031,1031,0
20231107,140900,61208311,1031,1031,1031,1031,0
20231107,140800,61208311,1031,1031,1031,1031,0
20231107,140700,61208311,1031,1031,1031,1031,0
20231107,140600,61208311,1031,1031,1031,1031,0
20231107,140500,61208311,1031,1031,1031,1031,0
20231107,140400,61208311,1031,1031,1031,1031,0
20231107,140300,61208311,1031,1031,1031,1031,100
20231107,140200,61105211,1030,1030,1030,1030,0
20231107,140100,61105211,1030,1030,1030,1030,0
20231107,140000,61105211,1030,1030,1030,1030,0
20231107,135900,61105211,1030,1030,1030,1030,0
20231107,135800,61105211,1030,1030,1030,1030,0
20231107,135700,61105211,1030,1030,1030,1030,0
20231107,135600,61105211,1030,1030,1030,1030,0
20231107,135500,61105211,1030,1030,1030,1030,0
20231107,135400,61105211,1030,1030,1030,1030,0
20231107,135300,61105211,1030,1030,1030,1030,68
20231107,135200,61035171,1030,1030,1030,1030,0
20231107,135100,61035171,1030,1030,1030,1030,0
20231107,135000,61035171,1030,1030,1030,1030,0
20231107,134900,61035171,1030,1030,1030,1030,0
20231107,134800,61035171,1030,1030,1030,1030,0
20231107,134700,61035171,1030,1030,1030,1030,0
20231107,134600,61035171,1030,1030,1030,1030,0
20231107,134500,61035171,1030,1030,1030,1030,0
20231107,134400,61035171,1030,1030,1030,1030,0
20231107,134300,61035171,1030,1030,1030,1030,0
20231107,134200,61035171,1030,1030,1030,1030,0
20231107,134100,61035171,1030,1030,1030,1030,0
20231107,134000,61035171,1030,1030,1030,1030,0
20231107,133900,61035171,1030,1030,1030,1030,0
20231107,133800,61035171,1030,1030,1030,1030,0
20231107,133700,61035171,1030,1030,1030,1030,0
20231107,133600,61035171,1030,1030,1030,1030,0
20231107,133500,61035171,1030,1030,1030,1030,0
20231107,133400,61035171,1030,1030,1030,1030,0
20231107,133300,61035171,1030,1030,1030,1030,0
20231107,133200,61035171,1030,1030,1030,1030,0
20231107,133100,61035171,1030,1030,1030,1030,0
20231107,133000,61035171,1030,1030,1030,1030,34
20231107,132900,61000151,1031,1031,1031,1031,0
20231107,132800,61000151,1031,1031,1031,1031,0
20231107,132700,61000151,1031,1031,1031,1031,0
20231107,132600,61000151,1031,1031,1031,1031,0
20231107,132500,61000151,1031,1031,1031,1031,0
20231107,132400,61000151,1031,1031,1031,1031,0
20231107,132300,61000151,1031,1031,1031,1031,0
20231107,132200,61000151,1031,1031,1031,1031,0
20231107,132100,61000151,1031,1022,1031,1021,177
20231107,132000,60819308,1031,1025,1031,1023,116
20231107,131900,60700506,1031,1031,1031,1031,0
20231107,131800,60700506,1031,1031,1031,1031,0
20231107,131700,60700506,1031,1031,1031,1031,0
20231107,131600,60700506,1031,1031,1031,1031,0
20231107,131500,60700506,1031,1031,1031,1031,0
20231107,131400,60700506,1031,1031,1031,1031,0
20231107,131300,60700506,1031,1031,1031,1031,0
20231107,131200,60700506,1031,1031,1031,1031,0
20231107,131100,60700506,1031,1031,1031,1031,0
20231107,131000,60700506,1031,1031,1031,1031,0
20231107,130900,60700506,1031,1031,1031,1031,0
20231107,130800,60700506,1031,1031,1031,1031,0
20231107,130700,60700506,1031,1031,1031,1031,1
20231107,130600,60699475,1022,1022,1022,1022,1
20231107,130500,60698453,1030,1030,1030,1030,210
20231107,130400,60482153,1030,1030,1030,1030,0
20231107,130300,60482153,1030,1030,1030,1030,0
20231107,130200,60482153,1030,1030,1030,1030,0
20231107,130100,60482153,1030,1030,1030,1030,0
20231107,130000,60482153,1030,1030,1030,1030,0
20231107,125900,60482153,1030,1030,1030,1030,0
20231107,125800,60482153,1030,1030,1030,1030,0
20231107,125700,60482153,1030,1030,1030,1030,0
20231107,125600,60482153,1030,1030,1030,1030,0
20231107,125500,60482153,1030,1030,1030,1030,0
20231107,125400,60482153,1030,1030,1030,1030,0
20231107,125300,60482153,1030,1030,1030,1030,0
20231107,125200,60482153,1030,1030,1030,1030,0
20231107,125100,60482153,1030,1030,1030,1030,0
20231107,125000,60482153,1030,1030,1030,1030,0
20231107,124900,60482153,1030,1030,1030,1030,0
20231107,124800,60482153,1030,1030,1030,1030,0
20231107,124700,60482153,1030,1030,1030,1030,0
20231107,124600,60482153,1030,1030,1030,1030,0
20231107,124500,60482153,1030,1030,1030,1030,0
20231107,124400,60482153,1030,1030,1030,1030,10
20231107,124300,60471853,1024,1024,1024,1024,0
20231107,124200,60471853,1024,1024,1024,1024,0
20231107,124100,60471853,1024,1024,1024,1024,0
20231107,124000,60471853,1024,1024,1024,1024,589
20231107,123900,59868717,1024,1024,1024,1024,0
20231107,123800,59868717,1024,1024,1024,1024,0
20231107,123700,59868717,1024,1024,1024,1024,0
20231107,123600,59868717,1024,1024,1024,1024,0
20231107,123500,59868717,1024,1024,1024,1024,0
20231107,123400,59868717,1024,1024,1024,1024,0
20231107,123300,59868717,1024,1024,1024,1024,0
20231107,123200,59868717,1024,1024,1024,1024,0
20231107,123100,59868717,1024,1024,1024,1024,0
20231107,123000,59868717,1024,1024,1024,1024,0
20231107,122900,59868717,1024,1024,1024,1024,2
20231107,122800,59866669,1025,1025,1025,1025,0
20231107,122700,59866669,1025,1025,1025,1025,0
20231107,122600,59866669,1025,1025,1025,1025,0
20231107,122500,59866669,1025,1025,1025,1025,0
20231107,122400,59866669,1025,1025,1025,1025,0
20231107,122300,59866669,1025,1025,1025,1025,0
20231107,122200,59866669,1025,1025,1025,1025,0
20231107,122100,59866669,1025,1025,1025,1025,0
20231107,122000,59866669,1025,1025,1025,1025,0
20231107,121900,59866669,1025,1025,1025,1025,0
20231107,121800,59866669,1025,1025,1025,1025,0
20231107,121700,59866669,1025,1022,1025,1022,131
20231107,121600,59732557,1021,1021,1021,1021,1
20231107,121500,59731536,1021,1021,1021,1021,0
20231107,121400,59731536,1021,1021,1021,1021,1
20231107,121300,59730515,1028,1028,1028,1028,0
20231107,121200,59730515,1028,1028,1028,1028,1000
20231107,121100,58702515,1022,1022,1022,1022,501
20231107,121000,58190493,1023,1023,1023,1023,0
20231107,120900,58190493,1023,1024,1024,1023,61
20231107,120800,58128039,1031,1031,1031,1031,0
20231107,120700,58128039,1031,1031,1031,1031,0
20231107,120600,58128039,1031,1031,1031,1031,0
20231107,120500,58128039,1031,1031,1031,1031,0
20231107,120400,58128039,1031,1031,1031,1031,0
20231107,120300,58128039,1031,1031,1031,1031,0
20231107,120200,58128039,1031,1031,1031,1031,0
20231107,120100,58128039,1031,1031,1031,1031,0
20231107,120000,58128039,1031,1031,1031,1031,0
20231107,115900,58128039,1031,1031,1031,1031,0
20231107,115800,58128039,1031,1031,1031,1031,0
20231107,115700,58128039,1031,1031,1031,1031,0
20231107,115600,58128039,1031,1031,1031,1031,0
20231107,115500,58128039,1031,1031,1031,1031,0
20231107,115400,58128039,1031,1031,1031,1031,0
20231107,115300,58128039,1031,1031,1031,1031,0
20231107,115200,58128039,1031,1031,1031,1031,0
20231107,115100,58128039,1031,1031,1031,1031,0
20231107,115000,58128039,1031,1031,1031,1031,0
20231107,114900,58128039,1031,1031,1031,1031,0
20231107,114800,58128039,1031,1031,1031,1031,0
20231107,114700,58128039,1031,1031,1031,1031,0
20231107,114600,58128039,1031,1031,1031,1031,0
20231107,114500,58128039,1031,1031,1031,1031,0
20231107,114400,58128039,1031,1031,1031,1031,80
20231107,114300,58045559,1031,1031,1031,1031,0
20231107,114200,58045559,1031,1031,1031,1031,0
20231107,114100,58045559,1031,1031,1031,1031,0
20231107,114000,58045559,1031,1031,1031,1031,0
20231107,113900,58045559,1031,1031,1031,1031,0
20231107,113800,58045559,1031,1031,1031,1031,0
20231107,113700,58045559,1031,1031,1031,1031,0
20231107,113600,58045559,1031,1031,1031,1031,50
20231107,113500,57994009,1031,1031,1031,1031,0
20231107,113400,57994009,1031,1031,1031,1031,0
20231107,113300,57994009,1031,1031,1031,1031,0
20231107,113200,57994009,1031,1031,1031,1031,0
20231107,113100,57994009,1031,1031,1031,1031,0
20231107,113000,57994009,1031,1031,1031,1031,0
20231107,112900,57994009,1031,1031,1031,1031,0
20231107,112800,57994009,1031,1031,1031,1031,0
20231107,112700,57994009,1031,1031,1031,1031,0
20231107,112600,57994009,1031,1031,1031,1031,0
20231107,112500,57994009,1031,1031,1031,1031,0
20231107,112400,57994009,1031,1031,1031,1031,1
20231107,112300,57992978,1027,1027,1027,1027,0
20231107,112200,57992978,1027,1027,1027,1027,0
20231107,112100,57992978,1027,1027,1027,1027,0
20231107,112000,57992978,1027,1027,1027,1027,0
20231107,111900,57992978,1027,1027,1027,1027,0
20231107,111800,57992978,1027,1027,1027,1027,390
20231107,111700,57592448,1049,1032,1049,1032,3000
20231107,111600,54456762,1045,1045,1045,1045,0
20231107,111500,54456762,1045,1045,1045,1045,0
20231107,111400,54456762,1045,1029,1047,1029,9000
20231107,111300,45056653,1023,1023,1023,1023,0
20231107,111200,45056653,1023,1023,1023,1023,201
20231107,111100,44851030,1024,1024,1024,1024,175
20231107,111000,44671830,1030,1030,1030,1030,0
20231107,110900,44671830,1030,1030,1030,1030,0
20231107,110800,44671830,1030,1030,1030,1029,8
20231107,110700,44663591,1030,1044,1044,1024,99
20231107,110600,44562189,1022,1022,1022,1022,0
20231107,110500,44562189,1022,1022,1022,1022,0
20231107,110400,44562189,1022,1022,1022,1022,0
20231107,110300,44562189,1022,1022,1022,1022,0
20231107,110200,44562189,1022,1027,1027,1022,674
20231107,110100,43870996,1047,1027,1047,1027,2000
20231107,110000,41802810,1027,1027,1027,1027,2
20231107,105900,41800756,1020,1020,1020,1020,1
20231107,105800,41799736,1027,1027,1027,1027,0
20231107,105700,41799736,1027,1027,1027,1027,0
20231107,105600,41799736,1027,1027,1027,1027,0
20231107,105500,41799736,1027,1027,1027,1027,0
20231107,105400,41799736,1027,1022,1027,1021,1003
20231107,105300,40775353,1027,1027,1027,1027,0
20231107,105200,40775353,1027,1027,1027,1027,0
20231107,105100,40775353,1027,1027,1027,1027,0
20231107,105000,40775353,1027,1027,1027,1027,0
20231107,104900,40775353,1027,1027,1027,1027,0
20231107,104800,40775353,1027,1027,1027,1027,0
20231107,104700,40775353,1027,1027,1027,1027,0
20231107,104600,40775353,1027,1027,1027,1027,0
20231107,104500,40775353,1027,1027,1027,1027,0
20231107,104400,40775353,1027,1027,1027,1027,0
20231107,104300,40775353,1027,1027,1027,1027,0
20231107,104200,40775353,1027,1027,1027,1027,0
20231107,104100,40775353,1027,1027,1027,1027,0
20231107,104000,40775353,1027,1027,1027,1027,0
20231107,103900,40775353,1027,1027,1027,1027,0
20231107,103800,40775353,1027,1027,1027,1027,0
20231107,103700,40775353,1027,1027,1027,1027,0
20231107,103600,40775353,1027,1027,1027,1027,0
20231107,103500,40775353,1027,1027,1027,1027,0
20231107,103400,40775353,1027,1027,1027,1027,0
20231107,103300,40775353,1027,1027,1027,1027,0
20231107,103200,40775353,1027,1027,1027,1027,2
20231107,103100,40773299,1021,1021,1021,1021,0
20231107,103000,40773299,1021,1021,1021,1021,0
20231107,102900,40773299,1021,1021,1021,1021,64
20231107,102800,40707955,1027,1027,1027,1027,0
20231107,102700,40707955,1027,1027,1027,1027,0
20231107,102600,40707955,1027,1027,1027,1027,1
20231107,102500,40706928,1027,1027,1027,1027,0
20231107,102400,40706928,1027,1027,1027,1027,0
20231107,102300,40706928,1027,1027,1027,1027,0
20231107,102200,40706928,1027,1020,1027,1019,107
20231107,102100,40597770,1027,1027,1027,1027,0
20231107,102000,40597770,1027,1027,1027,1027,0
20231107,101900,40597770,1027,1027,1027,1027,0
20231107,101800,40597770,1027,1027,1027,1027,0
20231107,101700,40597770,1027,1019,1027,1019,2
20231107,101600,40595724,1015,1015,1015,1015,0
20231107,101500,40595724,1015,1015,1015,1015,0
20231107,101400,40595724,1015,1015,1015,1015,0
20231107,101300,40595724,1015,1015,1015,1015,0
20231107,101200,40595724,1015,1015,1015,1015,0
20231107,101100,40595724,1015,1032,1032,1015,7470
20231107,101000,32945739,1039,1034,1039,1034,96
20231107,100900,32846453,1038,1038,1038,1038,0
20231107,100800,32846453,1038,1038,1038,1038,0
20231107,100700,32846453,1038,1038,1038,1038,200
20231107,100600,32638853,1048,1048,1048,1048,0
20231107,100500,32638853,1048,1041,1048,1041,3000
20231107,100400,29506794,1042,1042,1042,1042,0
20231107,100300,29506794,1042,1042,1042,1042,0
20231107,100200,29506794,1042,1042,1042,1042,0
20231107,100100,29506794,1042,1042,1042,1042,0
20231107,100000,29506794,1042,1042,1042,1042,100
20231107,095900,29402594,1042,1041,1042,1041,19
20231107,095800,29382804,1042,1042,1042,1042,0
20231107,095700,29382804,1042,1042,1042,1042,0
20231107,095600,29382804,1042,1042,1042,1042,0
20231107,095500,29382804,1042,1042,1042,1042,0
20231107,095400,29382804,1042,1042,1042,1042,0
20231107,095300,29382804,1042,1030,1042,1029,263
20231107,095200,29112095,1043,1043,1043,1043,10
20231107,095100,29101665,1044,1044,1044,1044,0
20231107,095000,29101665,1044,1044,1044,1044,0
20231107,094900,29101665,1044,1044,1044,1044,0
20231107,094800,29101665,1044,1038,1044,1038,10
20231107,094700,29091263,1037,1036,1037,1036,4006
20231107,094600,24937588,1030,1030,1030,1030,654
20231107,094500,24263968,1037,1037,1037,1037,0
20231107,094400,24263968,1037,1037,1037,1037,0
20231107,094300,24263968,1037,1037,1037,1037,0
20231107,094200,24263968,1037,1037,1037,1037,0
20231107,094100,24263968,1037,1037,1037,1037,499
20231107,094000,23746505,1038,1038,1038,1038,0
20231107,093900,23746505,1038,1038,1038,1038,0
20231107,093800,23746505,1038,1038,1038,1038,0
20231107,093700,23746505,1038,1038,1038,1038,0
20231107,093600,23746505,1038,1038,1038,1038,1
20231107,093500,23745467,1031,1031,1031,1031,414
20231107,093400,23318633,1043,1043,1043,1043,2
20231107,093300,23316547,1032,1032,1043,1032,5
20231107,093200,23311365,1044,1037,1044,1031,549
20231107,093100,22745245,1037,1037,1037,1037,3
20231107,093000,22742134,1044,1033,1044,1032,59
20231107,092900,22681185,1044,1044,1044,1044,0
20231107,092800,22681185,1044,1044,1044,1044,5
20231107,092700,22675965,1044,1044,1044,1044,0
20231107,092600,22675965,1044,1044,1044,1044,0
20231107,092500,22675965,1044,1044,1044,1044,144
20231107,092400,22525629,1045,1045,1045,1045,0
20231107,092300,22525629,1045,1045,1045,1045,0
20231107,092200,22525629,1045,1044,1045,1044,583
20231107,092100,21916775,1033,1033,1033,1033,1000
20231107,092000,20883775,1033,1046,1046,1033,3
20231107,091900,20880663,1046,1037,1046,1037,191
20231107,091800,20682479,1037,1037,1037,1037,6
20231107,091700,20676257,1030,1036,1036,1030,15330
20231107,091600,4820014,1047,1047,1047,1047,0
20231107,091500,4820014,1047,1040,1047,1040,31
20231107,091400,4787767,1048,1047,1048,1047,121
20231107,091300,4660990,1047,1047,1047,1047,1
20231107,091200,4659943,1033,1036,1036,1033,1009
20231107,091100,3616695,1054,1054,1054,1054,0
20231107,091000,3616695,1054,1054,1054,1054,0
20231107,090900,3616695,1054,1038,1054,1038,465
20231107,090800,3133018,1054,1054,1054,1054,0
20231107,090700,3133018,1054,1054,1054,1054,0
20231107,090600,3133018,1054,1054,1054,1054,0
20231107,090500,3133018,1054,1052,1054,1052,96
20231107,090400,3032004,1035,1035,1035,1035,0
20231107,090300,3032004,1035,1035,1035,1035,1
20231107,090200,3030969,1035,1053,1053,1035,167
20231107,090100,2858106,1040,1059,1059,1040,389
20231107,090000,2453286,1046,1034,1060,1034,2359