KissMeData/089150/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,195700,100672055,2645,2645,2645,2645,226
20231101,195600,100672055,2645,2645,2645,2645,0
20231101,195500,100672055,2645,2645,2645,2645,0
20231101,195400,100672055,2645,2645,2645,2645,0
20231101,195300,100672055,2645,2645,2645,2645,0
20231101,195200,100672055,2645,2645,2645,2645,0
20231101,195100,100672055,2645,2645,2645,2645,0
20231101,195000,100672055,2645,2645,2645,2645,0
20231101,194900,100672055,2645,2645,2645,2645,0
20231101,194800,100672055,2645,2645,2645,2645,0
20231101,194700,100672055,2645,2645,2645,2645,0
20231101,194600,100672055,2645,2645,2645,2645,0
20231101,194500,100672055,2645,2645,2645,2645,0
20231101,194400,100672055,2645,2645,2645,2645,0
20231101,194300,100672055,2645,2645,2645,2645,0
20231101,194200,100672055,2645,2645,2645,2645,0
20231101,194100,100672055,2645,2645,2645,2645,0
20231101,194000,100672055,2645,2645,2645,2645,0
20231101,193900,100672055,2645,2645,2645,2645,0
20231101,193800,100672055,2645,2645,2645,2645,0
20231101,193700,100672055,2645,2645,2645,2645,0
20231101,193600,100672055,2645,2645,2645,2645,0
20231101,193500,100672055,2645,2645,2645,2645,0
20231101,193400,100672055,2645,2645,2645,2645,0
20231101,193300,100672055,2645,2645,2645,2645,0
20231101,193200,100672055,2645,2645,2645,2645,0
20231101,193100,100672055,2645,2645,2645,2645,0
20231101,193000,100672055,2645,2645,2645,2645,0
20231101,192900,100672055,2645,2645,2645,2645,0
20231101,192800,100672055,2645,2645,2645,2645,0
20231101,192700,100672055,2645,2645,2645,2645,226
20231101,192600,100672055,2645,2645,2645,2645,0
20231101,192500,100672055,2645,2645,2645,2645,0
20231101,192400,100672055,2645,2645,2645,2645,0
20231101,192300,100672055,2645,2645,2645,2645,0
20231101,192200,100672055,2645,2645,2645,2645,0
20231101,192100,100672055,2645,2645,2645,2645,0
20231101,192000,100672055,2645,2645,2645,2645,0
20231101,191900,100672055,2645,2645,2645,2645,0
20231101,191800,100672055,2645,2645,2645,2645,0
20231101,191700,100672055,2645,2645,2645,2645,0
20231101,191600,100672055,2645,2645,2645,2645,0
20231101,191500,100672055,2645,2645,2645,2645,0
20231101,191400,100672055,2645,2645,2645,2645,0
20231101,191300,100672055,2645,2645,2645,2645,0
20231101,191200,100672055,2645,2645,2645,2645,0
20231101,191100,100672055,2645,2645,2645,2645,0
20231101,191000,100672055,2645,2645,2645,2645,0
20231101,190900,100672055,2645,2645,2645,2645,0
20231101,190800,100672055,2645,2645,2645,2645,0
20231101,190700,100672055,2645,2645,2645,2645,0
20231101,190600,100672055,2645,2645,2645,2645,0
20231101,190500,100672055,2645,2645,2645,2645,0
20231101,190400,100672055,2645,2645,2645,2645,0
20231101,190300,100672055,2645,2645,2645,2645,0
20231101,190200,100672055,2645,2645,2645,2645,0
20231101,190100,100672055,2645,2645,2645,2645,0
20231101,190000,100672055,2645,2645,2645,2645,0
20231101,185900,100672055,2645,2645,2645,2645,0
20231101,185800,100672055,2645,2645,2645,2645,0
20231101,185700,100672055,2645,2645,2645,2645,226
20231101,185600,100672055,2645,2645,2645,2645,0
20231101,185500,100672055,2645,2645,2645,2645,0
20231101,185400,100672055,2645,2645,2645,2645,0
20231101,185300,100672055,2645,2645,2645,2645,0
20231101,185200,100672055,2645,2645,2645,2645,0
20231101,185100,100672055,2645,2645,2645,2645,0
20231101,185000,100672055,2645,2645,2645,2645,0
20231101,184900,100672055,2645,2645,2645,2645,0
20231101,184800,100672055,2645,2645,2645,2645,0
20231101,184700,100672055,2645,2645,2645,2645,0
20231101,184600,100672055,2645,2645,2645,2645,0
20231101,184500,100672055,2645,2645,2645,2645,0
20231101,184400,100672055,2645,2645,2645,2645,0
20231101,184300,100672055,2645,2645,2645,2645,0
20231101,184200,100672055,2645,2645,2645,2645,0
20231101,184100,100672055,2645,2645,2645,2645,0
20231101,184000,100672055,2645,2645,2645,2645,0
20231101,183900,100672055,2645,2645,2645,2645,0
20231101,183800,100672055,2645,2645,2645,2645,0
20231101,183700,100672055,2645,2645,2645,2645,0
20231101,183600,100672055,2645,2645,2645,2645,0
20231101,183500,100672055,2645,2645,2645,2645,0
20231101,183400,100672055,2645,2645,2645,2645,0
20231101,183300,100672055,2645,2645,2645,2645,0
20231101,183200,100672055,2645,2645,2645,2645,0
20231101,183100,100672055,2645,2645,2645,2645,0
20231101,183000,100672055,2645,2645,2645,2645,0
20231101,182900,100672055,2645,2645,2645,2645,0
20231101,182800,100672055,2645,2645,2645,2645,0
20231101,182700,100672055,2645,2645,2645,2645,226
20231101,182600,100672055,2645,2645,2645,2645,0
20231101,182500,100672055,2645,2645,2645,2645,0
20231101,182400,100672055,2645,2645,2645,2645,0
20231101,182300,100672055,2645,2645,2645,2645,0
20231101,182200,100672055,2645,2645,2645,2645,0
20231101,182100,100672055,2645,2645,2645,2645,0
20231101,182000,100672055,2645,2645,2645,2645,0
20231101,181900,100672055,2645,2645,2645,2645,0
20231101,181800,100672055,2645,2645,2645,2645,0
20231101,181700,100672055,2645,2645,2645,2645,0
20231101,181600,100672055,2645,2645,2645,2645,0
20231101,181500,100672055,2645,2645,2645,2645,0
20231101,181400,100672055,2645,2645,2645,2645,0
20231101,181300,100672055,2645,2645,2645,2645,0
20231101,181200,100672055,2645,2645,2645,2645,0
20231101,181100,100672055,2645,2645,2645,2645,0
20231101,181000,100672055,2645,2645,2645,2645,0
20231101,180900,100672055,2645,2645,2645,2645,0
20231101,180800,100672055,2645,2645,2645,2645,0
20231101,180700,100672055,2645,2645,2645,2645,0
20231101,180600,100672055,2645,2645,2645,2645,0
20231101,180500,100672055,2645,2645,2645,2645,0
20231101,180400,100672055,2645,2645,2645,2645,0
20231101,180300,100672055,2645,2645,2645,2645,0
20231101,180200,100672055,2645,2645,2645,2645,0
20231101,180100,100672055,2645,2645,2645,2645,0
20231101,180000,100672055,2645,2645,2645,2645,0
20231101,175900,100672055,2645,2645,2645,2645,0
20231101,175800,100672055,2645,2645,2645,2645,0
20231101,175700,100672055,2645,2645,2645,2645,226
20231101,175600,100672055,2645,2645,2645,2645,0
20231101,175500,100672055,2645,2645,2645,2645,0
20231101,175400,100672055,2645,2645,2645,2645,0
20231101,175300,100672055,2645,2645,2645,2645,0
20231101,175200,100672055,2645,2645,2645,2645,0
20231101,175100,100672055,2645,2645,2645,2645,0
20231101,175000,100672055,2645,2645,2645,2645,0
20231101,174900,100672055,2645,2645,2645,2645,0
20231101,174800,100672055,2645,2645,2645,2645,0
20231101,174700,100672055,2645,2645,2645,2645,0
20231101,174600,100672055,2645,2645,2645,2645,0
20231101,174500,100672055,2645,2645,2645,2645,0
20231101,174400,100672055,2645,2645,2645,2645,0
20231101,174300,100672055,2645,2645,2645,2645,0
20231101,174200,100672055,2645,2645,2645,2645,0
20231101,174100,100672055,2645,2645,2645,2645,0
20231101,174000,100672055,2645,2645,2645,2645,0
20231101,173900,100672055,2645,2645,2645,2645,0
20231101,173800,100672055,2645,2645,2645,2645,0
20231101,173700,100672055,2645,2645,2645,2645,0
20231101,173600,100672055,2645,2645,2645,2645,0
20231101,173500,100672055,2645,2645,2645,2645,0
20231101,173400,100672055,2645,2645,2645,2645,0
20231101,173300,100672055,2645,2645,2645,2645,0
20231101,173200,100672055,2645,2645,2645,2645,0
20231101,173100,100672055,2645,2645,2645,2645,0
20231101,173000,100672055,2645,2645,2645,2645,0
20231101,172900,100672055,2645,2645,2645,2645,0
20231101,172800,100672055,2645,2645,2645,2645,0
20231101,172700,100672055,2645,2645,2645,2645,226
20231101,172600,100672055,2645,2645,2645,2645,0
20231101,172500,100672055,2645,2645,2645,2645,0
20231101,172400,100672055,2645,2645,2645,2645,0
20231101,172300,100672055,2645,2645,2645,2645,0
20231101,172200,100672055,2645,2645,2645,2645,0
20231101,172100,100672055,2645,2645,2645,2645,0
20231101,172000,100672055,2645,2645,2645,2645,0
20231101,171900,100672055,2645,2645,2645,2645,0
20231101,171800,100672055,2645,2645,2645,2645,0
20231101,171700,100672055,2645,2645,2645,2645,0
20231101,171600,100672055,2645,2645,2645,2645,0
20231101,171500,100672055,2645,2645,2645,2645,0
20231101,171400,100672055,2645,2645,2645,2645,0
20231101,171300,100672055,2645,2645,2645,2645,0
20231101,171200,100672055,2645,2645,2645,2645,0
20231101,171100,100672055,2645,2645,2645,2645,0
20231101,171000,100672055,2645,2645,2645,2645,0
20231101,170900,100672055,2645,2645,2645,2645,0
20231101,170800,100672055,2645,2645,2645,2645,0
20231101,170700,100672055,2645,2645,2645,2645,0
20231101,170600,100672055,2645,2645,2645,2645,0
20231101,170500,100672055,2645,2645,2645,2645,0
20231101,170400,100672055,2645,2645,2645,2645,0
20231101,170300,100672055,2645,2645,2645,2645,0
20231101,170200,100672055,2645,2645,2645,2645,0
20231101,170100,100672055,2645,2645,2645,2645,0
20231101,170000,100672055,2645,2645,2645,2645,0
20231101,165900,100672055,2645,2645,2645,2645,0
20231101,165800,100672055,2645,2645,2645,2645,0
20231101,165700,100672055,2645,2645,2645,2645,226
20231101,165600,100672055,2645,2645,2645,2645,0
20231101,165500,100672055,2645,2645,2645,2645,0
20231101,165400,100672055,2645,2645,2645,2645,0
20231101,165300,100672055,2645,2645,2645,2645,0
20231101,165200,100672055,2645,2645,2645,2645,0
20231101,165100,100672055,2645,2645,2645,2645,0
20231101,165000,100672055,2645,2645,2645,2645,0
20231101,164900,100672055,2645,2645,2645,2645,0
20231101,164800,100672055,2645,2645,2645,2645,0
20231101,164700,100672055,2645,2645,2645,2645,0
20231101,164600,100672055,2645,2645,2645,2645,0
20231101,164500,100672055,2645,2645,2645,2645,0
20231101,164400,100672055,2645,2645,2645,2645,0
20231101,164300,100672055,2645,2645,2645,2645,0
20231101,164200,100672055,2645,2645,2645,2645,0
20231101,164100,100672055,2645,2645,2645,2645,0
20231101,164000,100672055,2645,2645,2645,2645,0
20231101,163900,100672055,2645,2645,2645,2645,0
20231101,163800,100672055,2645,2645,2645,2645,0
20231101,163700,100672055,2645,2645,2645,2645,0
20231101,163600,100672055,2645,2645,2645,2645,0
20231101,163500,100672055,2645,2645,2645,2645,0
20231101,163400,100672055,2645,2645,2645,2645,0
20231101,163300,100672055,2645,2645,2645,2645,0
20231101,163200,100672055,2645,2645,2645,2645,0
20231101,163100,100672055,2645,2645,2645,2645,0
20231101,163000,100672055,2645,2645,2645,2645,0
20231101,162900,100672055,2645,2645,2645,2645,0
20231101,162800,100672055,2645,2645,2645,2645,0
20231101,162700,100672055,2645,2645,2645,2645,226
20231101,162600,100672055,2645,2645,2645,2645,0
20231101,162500,100672055,2645,2645,2645,2645,0
20231101,162400,100672055,2645,2645,2645,2645,0
20231101,162300,100672055,2645,2645,2645,2645,0
20231101,162200,100672055,2645,2645,2645,2645,0
20231101,162100,100672055,2645,2645,2645,2645,0
20231101,162000,100672055,2645,2645,2645,2645,0
20231101,161900,100672055,2645,2645,2645,2645,0
20231101,161800,100672055,2645,2645,2645,2645,0
20231101,161700,100672055,2645,2645,2645,2645,0
20231101,161600,100672055,2645,2645,2645,2645,0
20231101,161500,100672055,2645,2645,2645,2645,0
20231101,161400,100672055,2645,2645,2645,2645,0
20231101,161300,100672055,2645,2645,2645,2645,0
20231101,161200,100672055,2645,2645,2645,2645,0
20231101,161100,100672055,2645,2645,2645,2645,0
20231101,161000,100672055,2645,2645,2645,2645,0
20231101,160900,100672055,2645,2645,2645,2645,0
20231101,160800,100672055,2645,2645,2645,2645,0
20231101,160700,100672055,2645,2645,2645,2645,0
20231101,160600,100672055,2645,2645,2645,2645,0
20231101,160500,100672055,2645,2645,2645,2645,0
20231101,160400,100672055,2645,2645,2645,2645,0
20231101,160300,100672055,2645,2645,2645,2645,0
20231101,160200,100672055,2645,2645,2645,2645,0
20231101,160100,100672055,2645,2645,2645,2645,0
20231101,160000,100672055,2645,2645,2645,2645,0
20231101,155900,100672055,2645,2645,2645,2645,0
20231101,155800,100672055,2645,2645,2645,2645,0
20231101,155700,100672055,2645,2645,2645,2645,226
20231101,155600,100672055,2645,2645,2645,2645,0
20231101,155500,100672055,2645,2645,2645,2645,0
20231101,155400,100672055,2645,2645,2645,2645,0
20231101,155300,100672055,2645,2645,2645,2645,0
20231101,155200,100672055,2645,2645,2645,2645,0
20231101,155100,100672055,2645,2645,2645,2645,0
20231101,155000,100672055,2645,2645,2645,2645,0
20231101,154900,100672055,2645,2645,2645,2645,0
20231101,154800,100672055,2645,2645,2645,2645,0
20231101,154700,100672055,2645,2645,2645,2645,0
20231101,154600,100672055,2645,2645,2645,2645,0
20231101,154500,100672055,2645,2645,2645,2645,0
20231101,154400,100672055,2645,2645,2645,2645,0
20231101,154300,100672055,2645,2645,2645,2645,0
20231101,154200,100672055,2645,2645,2645,2645,0
20231101,154100,100672055,2645,2645,2645,2645,0
20231101,154000,100672055,2645,2645,2645,2645,0
20231101,153900,100672055,2645,2645,2645,2645,0
20231101,153800,100672055,2645,2645,2645,2645,0
20231101,153700,100672055,2645,2645,2645,2645,0
20231101,153600,100672055,2645,2645,2645,2645,0
20231101,153500,100672055,2645,2645,2645,2645,0
20231101,153400,100672055,2645,2645,2645,2645,0
20231101,153300,100672055,2645,2645,2645,2645,0
20231101,153200,100672055,2645,2645,2645,2645,0
20231101,153100,100672055,2645,2645,2645,2645,0
20231101,153000,100672055,2645,2645,2645,2645,226
20231101,152900,100074285,2645,2645,2645,2645,0
20231101,152800,100074285,2645,2645,2645,2645,0
20231101,152700,100074285,2645,2645,2645,2645,0
20231101,152600,100074285,2645,2645,2645,2645,0
20231101,152500,100074285,2645,2645,2645,2645,0
20231101,152400,100074285,2645,2645,2645,2645,0
20231101,152300,100074285,2645,2645,2645,2645,0
20231101,152200,100074285,2645,2645,2645,2645,0
20231101,152100,100074285,2645,2645,2645,2645,0
20231101,152000,100074285,2645,2645,2645,2645,0
20231101,151900,100074285,2645,2645,2645,2645,352
20231101,151800,99143245,2640,2640,2640,2640,300
20231101,151700,98351245,2635,2640,2640,2635,2500
20231101,151600,91762555,2640,2640,2640,2640,492
20231101,151500,90463675,2640,2640,2640,2640,0
20231101,151400,90463675,2640,2640,2640,2640,0
20231101,151300,90463675,2640,2640,2640,2640,0
20231101,151200,90463675,2640,2640,2640,2640,0
20231101,151100,90463675,2640,2640,2640,2640,250
20231101,151000,89803675,2635,2640,2640,2635,15
20231101,150900,89764100,2640,2640,2640,2640,84
20231101,150800,89542340,2640,2640,2640,2640,500
20231101,150700,88222340,2640,2640,2640,2640,0
20231101,150600,88222340,2640,2640,2640,2640,0
20231101,150500,88222340,2640,2645,2645,2640,500
20231101,150400,86901840,2645,2645,2645,2645,0
20231101,150300,86901840,2645,2645,2645,2645,229
20231101,150200,86296135,2645,2645,2645,2645,0
20231101,150100,86296135,2645,2645,2645,2645,153
20231101,150000,85891450,2645,2645,2645,2645,510
20231101,145900,84542500,2645,2645,2645,2645,0
20231101,145800,84542500,2645,2645,2645,2645,0
20231101,145700,84542500,2645,2645,2645,2645,0
20231101,145600,84542500,2645,2645,2645,2645,0
20231101,145500,84542500,2645,2645,2645,2645,0
20231101,145400,84542500,2645,2645,2645,2645,100
20231101,145300,84278000,2645,2645,2645,2645,0
20231101,145200,84278000,2645,2645,2645,2645,0
20231101,145100,84278000,2645,2645,2645,2645,30
20231101,145000,84198650,2645,2645,2645,2645,0
20231101,144900,84198650,2645,2645,2645,2645,0
20231101,144800,84198650,2645,2640,2645,2640,35
20231101,144700,84106125,2645,2645,2645,2645,0
20231101,144600,84106125,2645,2645,2645,2645,69
20231101,144500,83923620,2645,2645,2645,2645,0
20231101,144400,83923620,2645,2645,2645,2645,0
20231101,144300,83923620,2645,2645,2645,2645,0
20231101,144200,83923620,2645,2645,2645,2645,0
20231101,144100,83923620,2645,2645,2645,2645,0
20231101,144000,83923620,2645,2645,2645,2645,100
20231101,143900,83659120,2645,2645,2645,2645,86
20231101,143800,83431650,2650,2650,2650,2650,0
20231101,143700,83431650,2650,2650,2650,2650,600
20231101,143600,81841650,2650,2650,2650,2650,22
20231101,143500,81783350,2640,2640,2640,2640,0
20231101,143400,81783350,2640,2640,2640,2640,0
20231101,143300,81783350,2640,2640,2640,2640,0
20231101,143200,81783350,2640,2640,2640,2640,0
20231101,143100,81783350,2640,2640,2640,2640,0
20231101,143000,81783350,2640,2640,2640,2640,0
20231101,142900,81783350,2640,2640,2640,2640,37
20231101,142800,81685670,2650,2650,2650,2650,106
20231101,142700,81404770,2650,2650,2650,2650,105
20231101,142600,81126520,2650,2650,2650,2650,0
20231101,142500,81126520,2650,2650,2650,2650,0
20231101,142400,81126520,2650,2650,2650,2650,0
20231101,142300,81126520,2650,2650,2650,2650,0
20231101,142200,81126520,2650,2650,2650,2650,0
20231101,142100,81126520,2650,2650,2650,2650,0
20231101,142000,81126520,2650,2650,2650,2650,0
20231101,141900,81126520,2650,2650,2650,2650,0
20231101,141800,81126520,2650,2650,2650,2650,5
20231101,141700,81113270,2650,2650,2650,2650,100
20231101,141600,80848270,2650,2650,2650,2650,0
20231101,141500,80848270,2650,2650,2650,2650,20
20231101,141400,80795270,2645,2645,2645,2645,111
20231101,141300,80501675,2640,2640,2640,2640,0
20231101,141200,80501675,2640,2640,2640,2640,0
20231101,141100,80501675,2640,2640,2640,2640,0
20231101,141000,80501675,2640,2640,2640,2640,0
20231101,140900,80501675,2640,2640,2640,2640,77
20231101,140800,80298395,2640,2640,2640,2640,0
20231101,140700,80298395,2640,2640,2640,2640,0
20231101,140600,80298395,2640,2640,2640,2640,451
20231101,140500,79107755,2640,2640,2640,2640,0
20231101,140400,79107755,2640,2640,2640,2640,433
20231101,140300,77964635,2640,2640,2640,2640,0
20231101,140200,77964635,2640,2640,2640,2640,0
20231101,140100,77964635,2640,2640,2640,2640,0
20231101,140000,77964635,2640,2640,2640,2640,0
20231101,135900,77964635,2640,2640,2640,2640,0
20231101,135800,77964635,2640,2645,2645,2640,18
20231101,135700,77917105,2650,2650,2650,2650,1
20231101,135600,77914455,2650,2650,2650,2650,0
20231101,135500,77914455,2650,2650,2650,2650,0
20231101,135400,77914455,2650,2650,2650,2650,103
20231101,135300,77641505,2650,2650,2650,2650,0
20231101,135200,77641505,2650,2650,2650,2650,7
20231101,135100,77622955,2640,2640,2640,2640,0
20231101,135000,77622955,2640,2640,2640,2640,0
20231101,134900,77622955,2640,2640,2640,2640,1
20231101,134800,77620315,2650,2650,2650,2650,0
20231101,134700,77620315,2650,2650,2650,2650,4
20231101,134600,77609715,2650,2650,2650,2650,0
20231101,134500,77609715,2650,2650,2650,2650,0
20231101,134400,77609715,2650,2650,2650,2650,100
20231101,134300,77344715,2650,2650,2650,2650,0
20231101,134200,77344715,2650,2650,2650,2650,0
20231101,134100,77344715,2650,2650,2650,2650,0
20231101,134000,77344715,2650,2650,2650,2650,37
20231101,133900,77246665,2640,2640,2640,2640,0
20231101,133800,77246665,2640,2640,2640,2640,0
20231101,133700,77246665,2640,2640,2640,2640,1
20231101,133600,77244025,2650,2650,2650,2650,0
20231101,133500,77244025,2650,2650,2650,2650,0
20231101,133400,77244025,2650,2650,2650,2650,0
20231101,133300,77244025,2650,2650,2650,2650,0
20231101,133200,77244025,2650,2650,2650,2650,0
20231101,133100,77244025,2650,2650,2650,2650,1
20231101,133000,77241375,2640,2640,2640,2640,0
20231101,132900,77241375,2640,2640,2640,2640,0
20231101,132800,77241375,2640,2640,2640,2640,0
20231101,132700,77241375,2640,2640,2640,2640,0
20231101,132600,77241375,2640,2640,2640,2640,0
20231101,132500,77241375,2640,2640,2640,2640,0
20231101,132400,77241375,2640,2640,2640,2640,0
20231101,132300,77241375,2640,2640,2640,2640,0
20231101,132200,77241375,2640,2640,2640,2640,0
20231101,132100,77241375,2640,2640,2640,2640,0
20231101,132000,77241375,2640,2640,2640,2640,0
20231101,131900,77241375,2640,2640,2640,2640,0
20231101,131800,77241375,2640,2640,2640,2640,304
20231101,131700,76438815,2640,2640,2640,2640,0
20231101,131600,76438815,2640,2645,2645,2640,532
20231101,131500,75034060,2640,2640,2640,2640,0
20231101,131400,75034060,2640,2640,2640,2640,0
20231101,131300,75034060,2640,2640,2640,2640,0
20231101,131200,75034060,2640,2640,2640,2640,0
20231101,131100,75034060,2640,2640,2640,2640,0
20231101,131000,75034060,2640,2640,2640,2640,0
20231101,130900,75034060,2640,2640,2640,2640,84
20231101,130800,74812300,2640,2640,2640,2640,0
20231101,130700,74812300,2640,2640,2640,2640,0
20231101,130600,74812300,2640,2640,2640,2640,0
20231101,130500,74812300,2640,2640,2640,2640,0
20231101,130400,74812300,2640,2640,2640,2640,0
20231101,130300,74812300,2640,2640,2640,2640,0
20231101,130200,74812300,2640,2640,2640,2640,200
20231101,130100,74284300,2640,2640,2640,2640,64
20231101,130000,74115340,2640,2650,2650,2640,500
20231101,125900,72793920,2650,2650,2650,2650,0
20231101,125800,72793920,2650,2650,2650,2650,0
20231101,125700,72793920,2650,2650,2650,2650,0
20231101,125600,72793920,2650,2650,2650,2650,0
20231101,125500,72793920,2650,2650,2650,2650,1
20231101,125400,72791270,2655,2655,2655,2655,3
20231101,125300,72783305,2655,2655,2655,2655,0
20231101,125200,72783305,2655,2655,2655,2655,4
20231101,125100,72772685,2655,2655,2655,2655,0
20231101,125000,72772685,2655,2655,2655,2655,0
20231101,124900,72772685,2655,2655,2655,2655,0
20231101,124800,72772685,2655,2655,2655,2655,0
20231101,124700,72772685,2655,2655,2655,2655,0
20231101,124600,72772685,2655,2655,2655,2655,0
20231101,124500,72772685,2655,2655,2655,2655,0
20231101,124400,72772685,2655,2655,2655,2655,0
20231101,124300,72772685,2655,2655,2655,2655,0
20231101,124200,72772685,2655,2655,2655,2655,0
20231101,124100,72772685,2655,2655,2655,2655,0
20231101,124000,72772685,2655,2655,2655,2655,0
20231101,123900,72772685,2655,2655,2655,2655,0
20231101,123800,72772685,2655,2655,2655,2655,0
20231101,123700,72772685,2655,2655,2655,2655,0
20231101,123600,72772685,2655,2655,2655,2655,0
20231101,123500,72772685,2655,2655,2655,2655,0
20231101,123400,72772685,2655,2655,2655,2655,0
20231101,123300,72772685,2655,2655,2655,2655,0
20231101,123200,72772685,2655,2655,2655,2655,0
20231101,123100,72772685,2655,2655,2655,2655,0
20231101,123000,72772685,2655,2655,2655,2655,0
20231101,122900,72772685,2655,2655,2655,2655,0
20231101,122800,72772685,2655,2655,2655,2655,0
20231101,122700,72772685,2655,2655,2655,2655,1
20231101,122600,72770030,2650,2650,2650,2650,0
20231101,122500,72770030,2650,2650,2650,2650,0
20231101,122400,72770030,2650,2650,2650,2650,0
20231101,122300,72770030,2650,2650,2650,2650,0
20231101,122200,72770030,2650,2650,2650,2650,17
20231101,122100,72724980,2650,2650,2650,2650,64
20231101,122000,72555380,2650,2650,2650,2650,100
20231101,121900,72290380,2650,2650,2650,2650,0
20231101,121800,72290380,2650,2650,2650,2650,0
20231101,121700,72290380,2650,2650,2650,2650,0
20231101,121600,72290380,2650,2650,2650,2650,264
20231101,121500,71590780,2650,2650,2650,2650,0
20231101,121400,71590780,2650,2650,2650,2650,0
20231101,121300,71590780,2650,2650,2650,2650,0
20231101,121200,71590780,2650,2650,2650,2650,30
20231101,121100,71511280,2650,2650,2650,2650,0
20231101,121000,71511280,2650,2650,2650,2650,400
20231101,120900,70451280,2650,2650,2650,2650,0
20231101,120800,70451280,2650,2650,2650,2650,0
20231101,120700,70451280,2650,2650,2650,2650,0
20231101,120600,70451280,2650,2650,2650,2650,0
20231101,120500,70451280,2650,2650,2650,2650,0
20231101,120400,70451280,2650,2650,2650,2650,0
20231101,120300,70451280,2650,2650,2650,2650,1
20231101,120200,70448630,2650,2650,2650,2650,0
20231101,120100,70448630,2650,2650,2650,2650,0
20231101,120000,70448630,2650,2650,2650,2650,0
20231101,115900,70448630,2650,2650,2650,2650,0
20231101,115800,70448630,2650,2650,2650,2650,0
20231101,115700,70448630,2650,2650,2650,2650,1000
20231101,115600,67798630,2645,2645,2645,2645,0
20231101,115500,67798630,2645,2645,2645,2645,0
20231101,115400,67798630,2645,2645,2645,2645,0
20231101,115300,67798630,2645,2645,2645,2645,0
20231101,115200,67798630,2645,2645,2645,2645,4
20231101,115100,67788050,2645,2645,2645,2645,0
20231101,115000,67788050,2645,2645,2645,2645,0
20231101,114900,67788050,2645,2645,2645,2645,0
20231101,114800,67788050,2645,2645,2645,2645,0
20231101,114700,67788050,2645,2645,2645,2645,0
20231101,114600,67788050,2645,2645,2645,2645,0
20231101,114500,67788050,2645,2645,2645,2645,0
20231101,114400,67788050,2645,2645,2645,2645,0
20231101,114300,67788050,2645,2645,2645,2645,0
20231101,114200,67788050,2645,2645,2645,2645,0
20231101,114100,67788050,2645,2645,2645,2645,0
20231101,114000,67788050,2645,2645,2645,2645,0
20231101,113900,67788050,2645,2645,2645,2645,0
20231101,113800,67788050,2645,2645,2645,2645,0
20231101,113700,67788050,2645,2645,2645,2645,0
20231101,113600,67788050,2645,2645,2645,2645,0
20231101,113500,67788050,2645,2645,2645,2645,0
20231101,113400,67788050,2645,2645,2645,2645,0
20231101,113300,67788050,2645,2645,2645,2645,0
20231101,113200,67788050,2645,2645,2645,2645,0
20231101,113100,67788050,2645,2645,2645,2645,0
20231101,113000,67788050,2645,2645,2645,2645,0
20231101,112900,67788050,2645,2645,2645,2645,0
20231101,112800,67788050,2645,2645,2645,2645,0
20231101,112700,67788050,2645,2645,2645,2645,0
20231101,112600,67788050,2645,2645,2645,2645,4
20231101,112500,67777470,2635,2635,2635,2635,126
20231101,112400,67445460,2635,2635,2635,2635,740
20231101,112300,65495560,2635,2635,2635,2635,0
20231101,112200,65495560,2635,2635,2635,2635,0
20231101,112100,65495560,2635,2635,2635,2635,0
20231101,112000,65495560,2635,2635,2635,2635,0
20231101,111900,65495560,2635,2635,2635,2635,47
20231101,111800,65371715,2630,2630,2630,2630,0
20231101,111700,65371715,2630,2630,2630,2630,0
20231101,111600,65371715,2630,2630,2630,2630,0
20231101,111500,65371715,2630,2630,2630,2630,0
20231101,111400,65371715,2630,2630,2630,2630,0
20231101,111300,65371715,2630,2630,2630,2630,1
20231101,111200,65369085,2630,2635,2635,2630,282
20231101,111100,64626915,2635,2635,2635,2635,0
20231101,111000,64626915,2635,2635,2635,2635,0
20231101,110900,64626915,2635,2635,2635,2635,1
20231101,110800,64624280,2635,2635,2635,2635,73
20231101,110700,64431925,2635,2635,2635,2635,0
20231101,110600,64431925,2635,2635,2635,2635,2
20231101,110500,64426655,2635,2650,2650,2630,2323
20231101,110400,58301835,2650,2650,2650,2650,24
20231101,110300,58238235,2650,2650,2650,2650,68
20231101,110200,58058035,2655,2655,2655,2655,14
20231101,110100,58020865,2655,2655,2655,2655,0
20231101,110000,58020865,2655,2655,2655,2655,2
20231101,105900,58015555,2650,2650,2650,2650,755
20231101,105800,56014805,2655,2655,2655,2655,0
20231101,105700,56014805,2655,2655,2655,2655,20
20231101,105600,55961705,2655,2655,2655,2655,100
20231101,105500,55696205,2655,2655,2655,2655,200
20231101,105400,55165205,2650,2655,2655,2650,340
20231101,105300,54264005,2655,2665,2665,2655,2099
20231101,105200,48671590,2670,2670,2670,2670,10
20231101,105100,48644890,2670,2670,2670,2670,112
20231101,105000,48345850,2670,2670,2670,2670,0
20231101,104900,48345850,2670,2670,2670,2670,0
20231101,104800,48345850,2670,2670,2670,2670,0
20231101,104700,48345850,2670,2670,2670,2670,0
20231101,104600,48345850,2670,2670,2670,2670,0
20231101,104500,48345850,2670,2670,2670,2670,0
20231101,104400,48345850,2670,2670,2670,2670,4
20231101,104300,48335170,2665,2665,2665,2665,0
20231101,104200,48335170,2665,2665,2665,2665,0
20231101,104100,48335170,2665,2665,2665,2665,0
20231101,104000,48335170,2665,2665,2665,2665,0
20231101,103900,48335170,2665,2670,2670,2665,2000
20231101,103800,43001470,2670,2670,2670,2670,2
20231101,103700,42996130,2675,2675,2675,2675,0
20231101,103600,42996130,2675,2675,2675,2675,0
20231101,103500,42996130,2675,2675,2675,2675,0
20231101,103400,42996130,2675,2675,2675,2675,0
20231101,103300,42996130,2675,2675,2675,2675,0
20231101,103200,42996130,2675,2675,2675,2675,2
20231101,103100,42990780,2680,2680,2680,2680,0
20231101,103000,42990780,2680,2680,2680,2680,0
20231101,102900,42990780,2680,2680,2680,2680,0
20231101,102800,42990780,2680,2680,2680,2680,0
20231101,102700,42990780,2680,2675,2680,2675,10
20231101,102600,42964015,2670,2670,2670,2670,330
20231101,102500,42082915,2675,2675,2675,2675,0
20231101,102400,42082915,2675,2675,2675,2675,0
20231101,102300,42082915,2675,2675,2675,2675,0
20231101,102200,42082915,2675,2675,2675,2675,2
20231101,102100,42077565,2675,2675,2675,2675,0
20231101,102000,42077565,2675,2675,2675,2675,174
20231101,101900,41612115,2675,2675,2675,2675,1
20231101,101800,41609440,2675,2675,2675,2675,1
20231101,101700,41606765,2675,2675,2675,2675,0
20231101,101600,41606765,2675,2675,2675,2675,0
20231101,101500,41606765,2675,2675,2675,2675,500
20231101,101400,40269265,2680,2680,2680,2680,131
20231101,101300,39918185,2685,2685,2685,2685,0
20231101,101200,39918185,2685,2685,2685,2685,477
20231101,101100,38637440,2685,2680,2685,2680,553
20231101,101000,37152775,2685,2685,2685,2685,0
20231101,100900,37152775,2685,2670,2685,2670,2719
20231101,100800,29875775,2665,2665,2665,2665,0
20231101,100700,29875775,2665,2665,2665,2665,716
20231101,100600,27967635,2665,2665,2665,2665,0
20231101,100500,27967635,2665,2665,2665,2665,300
20231101,100400,27168135,2655,2655,2655,2655,98
20231101,100300,26907945,2655,2655,2655,2655,0
20231101,100200,26907945,2655,2665,2665,2655,1195
20231101,100100,23735210,2665,2665,2665,2665,0
20231101,100000,23735210,2665,2665,2665,2665,2
20231101,095900,23729880,2655,2655,2655,2655,82
20231101,095800,23512170,2655,2655,2655,2655,0
20231101,095700,23512170,2655,2655,2655,2655,0
20231101,095600,23512170,2655,2660,2660,2655,36
20231101,095500,23416575,2655,2655,2655,2655,0
20231101,095400,23416575,2655,2655,2655,2655,0
20231101,095300,23416575,2655,2655,2655,2655,0
20231101,095200,23416575,2655,2655,2655,2655,50
20231101,095100,23283825,2650,2650,2650,2650,10
20231101,095000,23257325,2645,2670,2670,2645,1938
20231101,094900,18100410,2670,2670,2670,2670,250
20231101,094800,17432910,2670,2670,2670,2670,0
20231101,094700,17432910,2670,2670,2670,2670,1
20231101,094600,17430240,2670,2670,2670,2670,171
20231101,094500,16973670,2675,2675,2675,2675,2
20231101,094400,16968320,2670,2670,2670,2670,0
20231101,094300,16968320,2670,2670,2670,2670,12
20231101,094200,16936280,2675,2675,2675,2675,25
20231101,094100,16869405,2675,2675,2675,2675,229
20231101,094000,16256830,2675,2675,2675,2675,1
20231101,093900,16254155,2680,2680,2680,2680,491
20231101,093800,14938275,2685,2680,2685,2680,10
20231101,093700,14911470,2680,2680,2680,2680,1
20231101,093600,14908790,2675,2675,2675,2675,400
20231101,093500,13838790,2680,2680,2680,2680,1
20231101,093400,13836110,2680,2680,2680,2680,5
20231101,093300,13822710,2680,2680,2680,2680,24
20231101,093200,13758390,2680,2680,2680,2680,99
20231101,093100,13493070,2685,2685,2685,2685,0
20231101,093000,13493070,2685,2685,2685,2685,0
20231101,092900,13493070,2685,2685,2685,2685,0
20231101,092800,13493070,2685,2680,2685,2680,840
20231101,092700,11237690,2685,2685,2685,2685,0
20231101,092600,11237690,2685,2670,2685,2670,200
20231101,092500,10702200,2685,2685,2685,2685,1
20231101,092400,10699515,2685,2675,2685,2675,96
20231101,092300,10441800,2670,2670,2670,2670,0
20231101,092200,10441800,2670,2670,2670,2670,132
20231101,092100,10089360,2680,2680,2680,2680,791
20231101,092000,7969480,2685,2685,2685,2685,370
20231101,091900,6976030,2690,2690,2690,2690,3
20231101,091800,6967960,2695,2685,2695,2685,200
20231101,091700,6429545,2680,2680,2680,2680,14
20231101,091600,6392025,2685,2685,2685,2685,10
20231101,091500,6365175,2680,2680,2680,2680,406
20231101,091400,5277095,2680,2675,2680,2675,341
20231101,091300,4364765,2670,2670,2670,2670,1
20231101,091200,4362095,2665,2665,2665,2665,65
20231101,091100,4188870,2665,2665,2665,2665,38
20231101,091000,4087600,2665,2675,2675,2665,3
20231101,090900,4079595,2660,2660,2660,2660,1
20231101,090800,4076935,2660,2675,2675,2660,13
20231101,090700,4042280,2655,2655,2655,2655,0
20231101,090600,4042280,2655,2660,2660,2655,100
20231101,090500,3776660,2660,2660,2660,2660,100
20231101,090400,3510660,2655,2655,2655,2655,0
20231101,090300,3510660,2655,2655,2655,2655,79
20231101,090200,3300915,2655,2675,2675,2655,313
20231101,090100,2464360,2675,2660,2675,2655,40
20231101,090000,2357605,2665,2670,2670,2665,883