208640/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,203400,34183245,349,349,349,349,2315
20231102,203300,34183245,349,349,349,349,0
20231102,203200,34183245,349,349,349,349,0
20231102,203100,34183245,349,349,349,349,0
20231102,203000,34183245,349,349,349,349,0
20231102,202900,34183245,349,349,349,349,0
20231102,202800,34183245,349,349,349,349,0
20231102,202700,34183245,349,349,349,349,0
20231102,202600,34183245,349,349,349,349,0
20231102,202500,34183245,349,349,349,349,0
20231102,202400,34183245,349,349,349,349,0
20231102,202300,34183245,349,349,349,349,0
20231102,202200,34183245,349,349,349,349,0
20231102,202100,34183245,349,349,349,349,0
20231102,202000,34183245,349,349,349,349,0
20231102,201900,34183245,349,349,349,349,0
20231102,201800,34183245,349,349,349,349,0
20231102,201700,34183245,349,349,349,349,0
20231102,201600,34183245,349,349,349,349,0
20231102,201500,34183245,349,349,349,349,0
20231102,201400,34183245,349,349,349,349,0
20231102,201300,34183245,349,349,349,349,0
20231102,201200,34183245,349,349,349,349,0
20231102,201100,34183245,349,349,349,349,0
20231102,201000,34183245,349,349,349,349,0
20231102,200900,34183245,349,349,349,349,0
20231102,200800,34183245,349,349,349,349,0
20231102,200700,34183245,349,349,349,349,0
20231102,200600,34183245,349,349,349,349,0
20231102,200500,34183245,349,349,349,349,0
20231102,200400,34183245,349,349,349,349,2315
20231102,200300,34183245,349,349,349,349,0
20231102,200200,34183245,349,349,349,349,0
20231102,200100,34183245,349,349,349,349,0
20231102,200000,34183245,349,349,349,349,0
20231102,195900,34183245,349,349,349,349,0
20231102,195800,34183245,349,349,349,349,0
20231102,195700,34183245,349,349,349,349,0
20231102,195600,34183245,349,349,349,349,0
20231102,195500,34183245,349,349,349,349,0
20231102,195400,34183245,349,349,349,349,0
20231102,195300,34183245,349,349,349,349,0
20231102,195200,34183245,349,349,349,349,0
20231102,195100,34183245,349,349,349,349,0
20231102,195000,34183245,349,349,349,349,0
20231102,194900,34183245,349,349,349,349,0
20231102,194800,34183245,349,349,349,349,0
20231102,194700,34183245,349,349,349,349,0
20231102,194600,34183245,349,349,349,349,0
20231102,194500,34183245,349,349,349,349,0
20231102,194400,34183245,349,349,349,349,0
20231102,194300,34183245,349,349,349,349,0
20231102,194200,34183245,349,349,349,349,0
20231102,194100,34183245,349,349,349,349,0
20231102,194000,34183245,349,349,349,349,0
20231102,193900,34183245,349,349,349,349,0
20231102,193800,34183245,349,349,349,349,0
20231102,193700,34183245,349,349,349,349,0
20231102,193600,34183245,349,349,349,349,0
20231102,193500,34183245,349,349,349,349,0
20231102,193400,34183245,349,349,349,349,2315
20231102,193300,34183245,349,349,349,349,0
20231102,193200,34183245,349,349,349,349,0
20231102,193100,34183245,349,349,349,349,0
20231102,193000,34183245,349,349,349,349,0
20231102,192900,34183245,349,349,349,349,0
20231102,192800,34183245,349,349,349,349,0
20231102,192700,34183245,349,349,349,349,0
20231102,192600,34183245,349,349,349,349,0
20231102,192500,34183245,349,349,349,349,0
20231102,192400,34183245,349,349,349,349,0
20231102,192300,34183245,349,349,349,349,0
20231102,192200,34183245,349,349,349,349,0
20231102,192100,34183245,349,349,349,349,0
20231102,192000,34183245,349,349,349,349,0
20231102,191900,34183245,349,349,349,349,0
20231102,191800,34183245,349,349,349,349,0
20231102,191700,34183245,349,349,349,349,0
20231102,191600,34183245,349,349,349,349,0
20231102,191500,34183245,349,349,349,349,0
20231102,191400,34183245,349,349,349,349,0
20231102,191300,34183245,349,349,349,349,0
20231102,191200,34183245,349,349,349,349,0
20231102,191100,34183245,349,349,349,349,0
20231102,191000,34183245,349,349,349,349,0
20231102,190900,34183245,349,349,349,349,0
20231102,190800,34183245,349,349,349,349,0
20231102,190700,34183245,349,349,349,349,0
20231102,190600,34183245,349,349,349,349,0
20231102,190500,34183245,349,349,349,349,0
20231102,190400,34183245,349,349,349,349,2315
20231102,190300,34183245,349,349,349,349,0
20231102,190200,34183245,349,349,349,349,0
20231102,190100,34183245,349,349,349,349,0
20231102,190000,34183245,349,349,349,349,0
20231102,185900,34183245,349,349,349,349,0
20231102,185800,34183245,349,349,349,349,0
20231102,185700,34183245,349,349,349,349,0
20231102,185600,34183245,349,349,349,349,0
20231102,185500,34183245,349,349,349,349,0
20231102,185400,34183245,349,349,349,349,0
20231102,185300,34183245,349,349,349,349,0
20231102,185200,34183245,349,349,349,349,0
20231102,185100,34183245,349,349,349,349,0
20231102,185000,34183245,349,349,349,349,0
20231102,184900,34183245,349,349,349,349,0
20231102,184800,34183245,349,349,349,349,0
20231102,184700,34183245,349,349,349,349,0
20231102,184600,34183245,349,349,349,349,0
20231102,184500,34183245,349,349,349,349,0
20231102,184400,34183245,349,349,349,349,0
20231102,184300,34183245,349,349,349,349,0
20231102,184200,34183245,349,349,349,349,0
20231102,184100,34183245,349,349,349,349,0
20231102,184000,34183245,349,349,349,349,0
20231102,183900,34183245,349,349,349,349,0
20231102,183800,34183245,349,349,349,349,0
20231102,183700,34183245,349,349,349,349,0
20231102,183600,34183245,349,349,349,349,0
20231102,183500,34183245,349,349,349,349,0
20231102,183400,34183245,349,349,349,349,2315
20231102,183300,34183245,349,349,349,349,0
20231102,183200,34183245,349,349,349,349,0
20231102,183100,34183245,349,349,349,349,0
20231102,183000,34183245,349,349,349,349,0
20231102,182900,34183245,349,349,349,349,0
20231102,182800,34183245,349,349,349,349,0
20231102,182700,34183245,349,349,349,349,0
20231102,182600,34183245,349,349,349,349,0
20231102,182500,34183245,349,349,349,349,0
20231102,182400,34183245,349,349,349,349,0
20231102,182300,34183245,349,349,349,349,0
20231102,182200,34183245,349,349,349,349,0
20231102,182100,34183245,349,349,349,349,0
20231102,182000,34183245,349,349,349,349,0
20231102,181900,34183245,349,349,349,349,0
20231102,181800,34183245,349,349,349,349,0
20231102,181700,34183245,349,349,349,349,0
20231102,181600,34183245,349,349,349,349,0
20231102,181500,34183245,349,349,349,349,0
20231102,181400,34183245,349,349,349,349,0
20231102,181300,34183245,349,349,349,349,0
20231102,181200,34183245,349,349,349,349,0
20231102,181100,34183245,349,349,349,349,0
20231102,181000,34183245,349,349,349,349,0
20231102,180900,34183245,349,349,349,349,0
20231102,180800,34183245,349,349,349,349,0
20231102,180700,34183245,349,349,349,349,0
20231102,180600,34183245,349,349,349,349,0
20231102,180500,34183245,349,349,349,349,0
20231102,180400,34183245,349,349,349,349,2315
20231102,180300,34183245,349,349,349,349,0
20231102,180200,34183245,349,349,349,349,0
20231102,180100,34183245,349,349,349,349,0
20231102,180000,34183245,349,349,349,349,0
20231102,175900,34183245,349,349,349,349,0
20231102,175800,34183245,349,349,349,349,0
20231102,175700,34183245,349,349,349,349,0
20231102,175600,34183245,349,349,349,349,0
20231102,175500,34183245,349,349,349,349,0
20231102,175400,34183245,349,349,349,349,0
20231102,175300,34183245,349,349,349,349,0
20231102,175200,34183245,349,349,349,349,0
20231102,175100,34183245,349,349,349,349,0
20231102,175000,34183245,349,349,349,349,0
20231102,174900,34183245,349,349,349,349,0
20231102,174800,34183245,349,349,349,349,0
20231102,174700,34183245,349,349,349,349,0
20231102,174600,34183245,349,349,349,349,0
20231102,174500,34183245,349,349,349,349,0
20231102,174400,34183245,349,349,349,349,0
20231102,174300,34183245,349,349,349,349,0
20231102,174200,34183245,349,349,349,349,0
20231102,174100,34183245,349,349,349,349,0
20231102,174000,34183245,349,349,349,349,0
20231102,173900,34183245,349,349,349,349,0
20231102,173800,34183245,349,349,349,349,0
20231102,173700,34183245,349,349,349,349,0
20231102,173600,34183245,349,349,349,349,0
20231102,173500,34183245,349,349,349,349,0
20231102,173400,34183245,349,349,349,349,2315
20231102,173300,34183245,349,349,349,349,0
20231102,173200,34183245,349,349,349,349,0
20231102,173100,34183245,349,349,349,349,0
20231102,173000,34183245,349,349,349,349,0
20231102,172900,34183245,349,349,349,349,0
20231102,172800,34183245,349,349,349,349,0
20231102,172700,34183245,349,349,349,349,0
20231102,172600,34183245,349,349,349,349,0
20231102,172500,34183245,349,349,349,349,0
20231102,172400,34183245,349,349,349,349,0
20231102,172300,34183245,349,349,349,349,0
20231102,172200,34183245,349,349,349,349,0
20231102,172100,34183245,349,349,349,349,0
20231102,172000,34183245,349,349,349,349,0
20231102,171900,34183245,349,349,349,349,0
20231102,171800,34183245,349,349,349,349,0
20231102,171700,34183245,349,349,349,349,0
20231102,171600,34183245,349,349,349,349,0
20231102,171500,34183245,349,349,349,349,0
20231102,171400,34183245,349,349,349,349,0
20231102,171300,34183245,349,349,349,349,0
20231102,171200,34183245,349,349,349,349,0
20231102,171100,34183245,349,349,349,349,0
20231102,171000,34183245,349,349,349,349,0
20231102,170900,34183245,349,349,349,349,0
20231102,170800,34183245,349,349,349,349,0
20231102,170700,34183245,349,349,349,349,0
20231102,170600,34183245,349,349,349,349,0
20231102,170500,34183245,349,349,349,349,0
20231102,170400,34183245,349,349,349,349,2315
20231102,170300,34183245,349,349,349,349,0
20231102,170200,34183245,349,349,349,349,0
20231102,170100,34183245,349,349,349,349,0
20231102,170000,34183245,349,349,349,349,0
20231102,165900,34183245,349,349,349,349,0
20231102,165800,34183245,349,349,349,349,0
20231102,165700,34183245,349,349,349,349,0
20231102,165600,34183245,349,349,349,349,0
20231102,165500,34183245,349,349,349,349,0
20231102,165400,34183245,349,349,349,349,0
20231102,165300,34183245,349,349,349,349,0
20231102,165200,34183245,349,349,349,349,0
20231102,165100,34183245,349,349,349,349,0
20231102,165000,34183245,349,349,349,349,0
20231102,164900,34183245,349,349,349,349,0
20231102,164800,34183245,349,349,349,349,0
20231102,164700,34183245,349,349,349,349,0
20231102,164600,34183245,349,349,349,349,0
20231102,164500,34183245,349,349,349,349,0
20231102,164400,34183245,349,349,349,349,0
20231102,164300,34183245,349,349,349,349,0
20231102,164200,34183245,349,349,349,349,0
20231102,164100,34183245,349,349,349,349,0
20231102,164000,34183245,349,349,349,349,0
20231102,163900,34183245,349,349,349,349,0
20231102,163800,34183245,349,349,349,349,0
20231102,163700,34183245,349,349,349,349,0
20231102,163600,34183245,349,349,349,349,0
20231102,163500,34183245,349,349,349,349,0
20231102,163400,34183245,349,349,349,349,2315
20231102,163300,34183245,349,349,349,349,0
20231102,163200,34183245,349,349,349,349,0
20231102,163100,34183245,349,349,349,349,0
20231102,163000,34183245,349,349,349,349,0
20231102,162900,34183245,349,349,349,349,0
20231102,162800,34183245,349,349,349,349,0
20231102,162700,34183245,349,349,349,349,0
20231102,162600,34183245,349,349,349,349,0
20231102,162500,34183245,349,349,349,349,0
20231102,162400,34183245,349,349,349,349,0
20231102,162300,34183245,349,349,349,349,0
20231102,162200,34183245,349,349,349,349,0
20231102,162100,34183245,349,349,349,349,0
20231102,162000,34183245,349,349,349,349,0
20231102,161900,34183245,349,349,349,349,0
20231102,161800,34183245,349,349,349,349,0
20231102,161700,34183245,349,349,349,349,0
20231102,161600,34183245,349,349,349,349,0
20231102,161500,34183245,349,349,349,349,0
20231102,161400,34183245,349,349,349,349,0
20231102,161300,34183245,349,349,349,349,0
20231102,161200,34183245,349,349,349,349,0
20231102,161100,34183245,349,349,349,349,0
20231102,161000,34183245,349,349,349,349,0
20231102,160900,34183245,349,349,349,349,0
20231102,160800,34183245,349,349,349,349,0
20231102,160700,34183245,349,349,349,349,0
20231102,160600,34183245,349,349,349,349,0
20231102,160500,34183245,349,349,349,349,0
20231102,160400,34183245,349,349,349,349,2315
20231102,160300,34183245,349,349,349,349,0
20231102,160200,34183245,349,349,349,349,0
20231102,160100,34183245,349,349,349,349,0
20231102,160000,34183245,349,349,349,349,0
20231102,155900,34183245,349,349,349,349,0
20231102,155800,34183245,349,349,349,349,0
20231102,155700,34183245,349,349,349,349,0
20231102,155600,34183245,349,349,349,349,0
20231102,155500,34183245,349,349,349,349,0
20231102,155400,34183245,349,349,349,349,0
20231102,155300,34183245,349,349,349,349,0
20231102,155200,34183245,349,349,349,349,0
20231102,155100,34183245,349,349,349,349,0
20231102,155000,34183245,349,349,349,349,0
20231102,154900,34183245,349,349,349,349,0
20231102,154800,34183245,349,349,349,349,0
20231102,154700,34183245,349,349,349,349,0
20231102,154600,34183245,349,349,349,349,0
20231102,154500,34183245,349,349,349,349,0
20231102,154400,34183245,349,349,349,349,0
20231102,154300,34183245,349,349,349,349,0
20231102,154200,34183245,349,349,349,349,0
20231102,154100,34183245,349,349,349,349,0
20231102,154000,34183245,349,349,349,349,0
20231102,153900,34183245,349,349,349,349,0
20231102,153800,34183245,349,349,349,349,0
20231102,153700,34183245,349,349,349,349,0
20231102,153600,34183245,349,349,349,349,0
20231102,153500,34183245,349,349,349,349,0
20231102,153400,34183245,349,349,349,349,2315
20231102,153300,34183245,349,349,349,349,0
20231102,153200,34183245,349,349,349,349,0
20231102,153100,34183245,349,349,349,349,0
20231102,153000,34183245,349,349,349,349,2315
20231102,152900,33375310,349,349,349,349,0
20231102,152800,33375310,349,349,349,349,0
20231102,152700,33375310,349,349,349,349,0
20231102,152600,33375310,349,349,349,349,0
20231102,152500,33375310,349,349,349,349,0
20231102,152400,33375310,349,349,349,349,0
20231102,152300,33375310,349,349,349,349,0
20231102,152200,33375310,349,349,349,349,0
20231102,152100,33375310,349,349,349,349,0
20231102,152000,33375310,349,349,349,349,0
20231102,151900,33375310,349,346,349,346,40
20231102,151800,33361457,346,348,348,346,2948
20231102,151700,32336177,348,348,348,348,28
20231102,151600,32326433,348,348,348,348,101
20231102,151500,32291285,346,346,346,346,0
20231102,151400,32291285,346,346,346,346,0
20231102,151300,32291285,346,346,346,346,0
20231102,151200,32291285,346,348,348,346,1836
20231102,151100,31652736,349,349,349,349,2
20231102,151000,31652038,349,349,349,349,0
20231102,150900,31652038,349,348,349,348,101
20231102,150800,31616889,348,349,349,348,127
20231102,150700,31572688,349,349,349,349,0
20231102,150600,31572688,349,349,349,349,0
20231102,150500,31572688,349,349,349,349,0
20231102,150400,31572688,349,349,349,349,0
20231102,150300,31572688,349,349,349,349,0
20231102,150200,31572688,349,349,349,349,0
20231102,150100,31572688,349,349,349,349,0
20231102,150000,31572688,349,349,349,349,0
20231102,145900,31572688,349,349,349,349,5
20231102,145800,31570943,349,349,349,349,0
20231102,145700,31570943,349,349,349,349,0
20231102,145600,31570943,349,349,349,349,0
20231102,145500,31570943,349,349,349,349,1
20231102,145400,31570594,347,347,347,347,178
20231102,145300,31508828,349,349,349,349,0
20231102,145200,31508828,349,349,349,349,0
20231102,145100,31508828,349,349,349,349,0
20231102,145000,31508828,349,349,349,349,1
20231102,144900,31508479,349,349,349,349,1
20231102,144800,31508130,347,347,347,347,1
20231102,144700,31507783,349,348,349,348,101
20231102,144600,31472634,349,349,349,349,0
20231102,144500,31472634,349,349,349,349,0
20231102,144400,31472634,349,349,349,349,0
20231102,144300,31472634,349,349,349,349,0
20231102,144200,31472634,349,349,349,349,0
20231102,144100,31472634,349,349,349,349,50
20231102,144000,31455184,349,349,349,349,0
20231102,143900,31455184,349,349,349,349,0
20231102,143800,31455184,349,349,349,349,0
20231102,143700,31455184,349,349,349,349,0
20231102,143600,31455184,349,349,349,349,0
20231102,143500,31455184,349,349,349,349,3
20231102,143400,31454137,349,349,349,349,0
20231102,143300,31454137,349,349,349,349,0
20231102,143200,31454137,349,349,349,349,0
20231102,143100,31454137,349,349,349,349,0
20231102,143000,31454137,349,349,349,349,0
20231102,142900,31454137,349,349,349,349,0
20231102,142800,31454137,349,349,349,349,0
20231102,142700,31454137,349,349,349,349,0
20231102,142600,31454137,349,349,349,349,0
20231102,142500,31454137,349,349,349,349,0
20231102,142400,31454137,349,349,349,349,0
20231102,142300,31454137,349,349,349,349,100
20231102,142200,31419237,349,349,349,349,20
20231102,142100,31412257,349,349,349,349,2
20231102,142000,31411559,349,349,349,349,0
20231102,141900,31411559,349,349,349,349,0
20231102,141800,31411559,349,349,349,349,0
20231102,141700,31411559,349,349,349,349,5
20231102,141600,31409814,349,349,349,349,860
20231102,141500,31109674,349,349,349,349,0
20231102,141400,31109674,349,349,349,349,16
20231102,141300,31104090,349,349,349,349,7
20231102,141200,31101647,349,349,349,349,860
20231102,141100,30801507,349,349,349,349,0
20231102,141000,30801507,349,349,349,349,859
20231102,140900,30501716,349,349,349,349,0
20231102,140800,30501716,349,349,349,349,1
20231102,140700,30501367,349,349,349,349,0
20231102,140600,30501367,349,349,349,349,0
20231102,140500,30501367,349,349,349,349,0
20231102,140400,30501367,349,349,349,349,1
20231102,140300,30501018,348,348,348,348,0
20231102,140200,30501018,348,348,348,348,60
20231102,140100,30480138,349,349,349,348,12
20231102,140000,30475960,348,348,349,348,300
20231102,135900,30371559,349,349,349,349,4
20231102,135800,30370163,349,349,349,349,53
20231102,135700,30351666,348,348,348,348,0
20231102,135600,30351666,348,348,348,348,0
20231102,135500,30351666,348,348,348,348,114
20231102,135400,30311994,348,348,348,348,131
20231102,135300,30266406,348,348,348,348,462
20231102,135200,30105630,348,348,348,348,10
20231102,135100,30102150,349,349,349,349,0
20231102,135000,30102150,349,349,349,349,0
20231102,134900,30102150,349,349,349,349,0
20231102,134800,30102150,349,349,349,349,0
20231102,134700,30102150,349,349,349,349,1
20231102,134600,30101801,348,348,348,348,103
20231102,134500,30065957,348,348,348,348,0
20231102,134400,30065957,348,348,348,348,0
20231102,134300,30065957,348,348,348,348,0
20231102,134200,30065957,348,348,348,348,0
20231102,134100,30065957,348,348,348,348,0
20231102,134000,30065957,348,348,348,348,0
20231102,133900,30065957,348,348,348,348,0
20231102,133800,30065957,348,348,348,348,0
20231102,133700,30065957,348,348,348,348,0
20231102,133600,30065957,348,348,348,348,18
20231102,133500,30059693,346,346,346,346,0
20231102,133400,30059693,346,346,346,346,0
20231102,133300,30059693,346,346,346,346,0
20231102,133200,30059693,346,346,346,346,0
20231102,133100,30059693,346,346,346,346,0
20231102,133000,30059693,346,346,346,346,0
20231102,132900,30059693,346,346,346,346,0
20231102,132800,30059693,346,347,347,346,81
20231102,132700,30031615,348,348,348,348,0
20231102,132600,30031615,348,348,348,348,0
20231102,132500,30031615,348,348,348,348,0
20231102,132400,30031615,348,348,348,348,0
20231102,132300,30031615,348,348,348,348,0
20231102,132200,30031615,348,348,348,348,37
20231102,132100,30018739,348,348,348,348,0
20231102,132000,30018739,348,348,348,348,0
20231102,131900,30018739,348,348,348,348,0
20231102,131800,30018739,348,348,348,348,0
20231102,131700,30018739,348,348,348,348,0
20231102,131600,30018739,348,348,348,348,0
20231102,131500,30018739,348,348,348,348,0
20231102,131400,30018739,348,348,348,348,1
20231102,131300,30018391,347,347,347,347,1
20231102,131200,30018044,348,348,348,348,0
20231102,131100,30018044,348,348,348,348,0
20231102,131000,30018044,348,348,348,348,0
20231102,130900,30018044,348,348,348,348,0
20231102,130800,30018044,348,348,348,348,0
20231102,130700,30018044,348,348,348,348,8
20231102,130600,30015260,348,348,348,348,0
20231102,130500,30015260,348,348,348,348,0
20231102,130400,30015260,348,348,348,348,100
20231102,130300,29980460,348,348,348,348,0
20231102,130200,29980460,348,348,348,348,0
20231102,130100,29980460,348,348,348,348,0
20231102,130000,29980460,348,348,348,348,0
20231102,125900,29980460,348,348,348,348,0
20231102,125800,29980460,348,348,348,348,0
20231102,125700,29980460,348,348,348,348,0
20231102,125600,29980460,348,348,348,348,144
20231102,125500,29930348,348,348,348,348,0
20231102,125400,29930348,348,348,348,348,0
20231102,125300,29930348,348,348,348,348,0
20231102,125200,29930348,348,348,348,348,0
20231102,125100,29930348,348,348,348,348,0
20231102,125000,29930348,348,348,348,348,0
20231102,124900,29930348,348,348,348,348,0
20231102,124800,29930348,348,348,348,348,100
20231102,124700,29895548,348,348,348,348,30
20231102,124600,29885108,348,348,348,348,0
20231102,124500,29885108,348,348,348,348,0
20231102,124400,29885108,348,348,348,348,0
20231102,124300,29885108,348,348,348,348,0
20231102,124200,29885108,348,348,348,348,0
20231102,124100,29885108,348,348,348,348,0
20231102,124000,29885108,348,348,348,348,0
20231102,123900,29885108,348,348,348,348,0
20231102,123800,29885108,348,348,348,348,0
20231102,123700,29885108,348,347,348,347,13
20231102,123600,29880589,347,347,347,347,0
20231102,123500,29880589,347,347,347,347,309
20231102,123400,29773366,346,346,346,346,0
20231102,123300,29773366,346,346,346,346,0
20231102,123200,29773366,346,346,346,346,0
20231102,123100,29773366,346,346,346,346,188
20231102,123000,29708318,347,347,347,347,34
20231102,122900,29696520,347,347,347,347,0
20231102,122800,29696520,347,347,347,347,0
20231102,122700,29696520,347,347,347,347,18
20231102,122600,29690274,347,347,347,347,1
20231102,122500,29689927,347,347,347,347,1
20231102,122400,29689580,347,347,347,347,2
20231102,122300,29688886,347,347,347,347,13
20231102,122200,29684375,347,347,347,347,0
20231102,122100,29684375,347,347,347,347,10
20231102,122000,29680905,347,347,347,347,0
20231102,121900,29680905,347,347,347,347,0
20231102,121800,29680905,347,347,347,347,0
20231102,121700,29680905,347,347,347,347,110
20231102,121600,29642735,347,347,347,347,0
20231102,121500,29642735,347,347,347,347,0
20231102,121400,29642735,347,347,347,347,0
20231102,121300,29642735,347,347,347,347,529
20231102,121200,29459172,348,348,348,348,0
20231102,121100,29459172,348,348,348,348,0
20231102,121000,29459172,348,348,348,348,0
20231102,120900,29459172,348,348,348,348,0
20231102,120800,29459172,348,348,348,348,0
20231102,120700,29459172,348,348,348,348,0
20231102,120600,29459172,348,348,348,348,0
20231102,120500,29459172,348,348,348,348,0
20231102,120400,29459172,348,348,348,348,0
20231102,120300,29459172,348,348,348,348,0
20231102,120200,29459172,348,348,348,348,21
20231102,120100,29451864,348,348,348,348,0
20231102,120000,29451864,348,348,348,348,0
20231102,115900,29451864,348,348,348,348,0
20231102,115800,29451864,348,348,348,348,0
20231102,115700,29451864,348,348,348,348,0
20231102,115600,29451864,348,348,348,348,260
20231102,115500,29361384,348,348,348,348,100
20231102,115400,29326584,348,348,348,348,0
20231102,115300,29326584,348,348,348,348,6
20231102,115200,29324496,348,348,348,348,107
20231102,115100,29287260,348,348,348,348,0
20231102,115000,29287260,348,346,348,346,597
20231102,114900,29079898,348,348,348,348,1
20231102,114800,29079550,348,346,348,346,24
20231102,114700,29071202,347,347,347,347,0
20231102,114600,29071202,347,347,347,347,0
20231102,114500,29071202,347,347,347,347,20
20231102,114400,29064262,348,348,348,348,0
20231102,114300,29064262,348,348,348,348,0
20231102,114200,29064262,348,348,348,348,0
20231102,114100,29064262,348,348,348,348,0
20231102,114000,29064262,348,348,348,348,0
20231102,113900,29064262,348,348,348,348,0
20231102,113800,29064262,348,348,348,348,0
20231102,113700,29064262,348,348,348,348,0
20231102,113600,29064262,348,348,348,348,5
20231102,113500,29062522,346,346,346,346,0
20231102,113400,29062522,346,346,346,346,181
20231102,113300,28999896,348,348,348,348,0
20231102,113200,28999896,348,348,348,348,0
20231102,113100,28999896,348,348,348,348,20
20231102,113000,28992936,348,348,348,348,0
20231102,112900,28992936,348,348,348,348,0
20231102,112800,28992936,348,348,348,348,44
20231102,112700,28977624,348,348,348,348,0
20231102,112600,28977624,348,348,348,348,0
20231102,112500,28977624,348,348,348,348,0
20231102,112400,28977624,348,348,348,348,0
20231102,112300,28977624,348,348,348,348,0
20231102,112200,28977624,348,348,348,348,0
20231102,112100,28977624,348,348,348,348,0
20231102,112000,28977624,348,348,348,348,0
20231102,111900,28977624,348,348,348,348,2
20231102,111800,28976928,348,346,348,346,11730
20231102,111700,24918338,346,346,346,346,0
20231102,111600,24918338,346,346,346,346,0
20231102,111500,24918338,346,346,346,346,0
20231102,111400,24918338,346,346,346,346,0
20231102,111300,24918338,346,346,346,346,0
20231102,111200,24918338,346,346,346,346,0
20231102,111100,24918338,346,346,346,346,16
20231102,111000,24912802,346,346,346,345,112
20231102,110900,24874152,345,345,345,345,10
20231102,110800,24870702,346,346,346,346,0
20231102,110700,24870702,346,346,346,346,0
20231102,110600,24870702,346,346,346,346,8
20231102,110500,24867934,346,344,346,344,6
20231102,110400,24865860,346,345,346,344,221
20231102,110300,24789754,345,345,345,345,3
20231102,110200,24788719,347,347,347,347,0
20231102,110100,24788719,347,347,347,347,0
20231102,110000,24788719,347,347,347,347,0
20231102,105900,24788719,347,347,347,347,0
20231102,105800,24788719,347,347,347,347,0
20231102,105700,24788719,347,347,347,347,0
20231102,105600,24788719,347,347,347,347,0
20231102,105500,24788719,347,347,347,347,0
20231102,105400,24788719,347,347,347,347,0
20231102,105300,24788719,347,347,347,347,0
20231102,105200,24788719,347,347,347,347,0
20231102,105100,24788719,347,347,347,347,0
20231102,105000,24788719,347,347,347,347,4
20231102,104900,24787331,346,346,346,346,0
20231102,104800,24787331,346,346,346,346,0
20231102,104700,24787331,346,346,346,346,0
20231102,104600,24787331,346,346,346,346,0
20231102,104500,24787331,346,346,346,346,0
20231102,104400,24787331,346,346,346,346,253
20231102,104300,24699793,345,345,345,345,0
20231102,104200,24699793,345,345,345,345,0
20231102,104100,24699793,345,345,345,345,0
20231102,104000,24699793,345,345,345,345,1121
20231102,103900,24313048,346,346,346,346,1183
20231102,103800,23903730,346,346,346,346,500
20231102,103700,23730730,347,347,347,347,1000
20231102,103600,23383730,348,348,348,348,0
20231102,103500,23383730,348,348,348,348,0
20231102,103400,23383730,348,348,348,348,0
20231102,103300,23383730,348,348,348,348,0
20231102,103200,23383730,348,348,348,348,0
20231102,103100,23383730,348,348,348,348,0
20231102,103000,23383730,348,348,348,348,150
20231102,102900,23331530,349,349,349,349,1
20231102,102800,23331181,348,349,349,348,107
20231102,102700,23293938,349,349,349,349,1
20231102,102600,23293589,349,349,349,349,0
20231102,102500,23293589,349,349,349,349,0
20231102,102400,23293589,349,349,349,349,1
20231102,102300,23293240,348,348,348,348,0
20231102,102200,23293240,348,348,348,348,100
20231102,102100,23258440,349,349,349,349,100
20231102,102000,23223540,348,348,348,348,0
20231102,101900,23223540,348,348,348,348,100
20231102,101800,23188740,349,349,349,349,0
20231102,101700,23188740,349,349,349,349,0
20231102,101600,23188740,349,349,349,349,0
20231102,101500,23188740,349,349,349,349,0
20231102,101400,23188740,349,349,349,349,53
20231102,101300,23170243,349,349,349,349,0
20231102,101200,23170243,349,349,349,349,0
20231102,101100,23170243,349,349,349,349,0
20231102,101000,23170243,349,349,349,349,0
20231102,100900,23170243,349,349,349,349,0
20231102,100800,23170243,349,349,349,349,0
20231102,100700,23170243,349,349,349,349,370
20231102,100600,23041113,349,349,349,349,0
20231102,100500,23041113,349,349,349,349,1223
20231102,100400,22614286,350,350,350,350,19
20231102,100300,22607636,350,350,350,350,0
20231102,100200,22607636,350,350,350,350,0
20231102,100100,22607636,350,350,350,350,0
20231102,100000,22607636,350,350,350,350,3
20231102,095900,22606586,350,350,350,350,2332
20231102,095800,21790386,350,350,350,350,0
20231102,095700,21790386,350,350,350,350,78
20231102,095600,21763086,350,350,350,350,100
20231102,095500,21728086,351,351,351,351,0
20231102,095400,21728086,351,351,351,351,0
20231102,095300,21728086,351,350,351,350,105
20231102,095200,21691331,350,350,350,350,2064
20231102,095100,20968931,348,348,348,348,0
20231102,095000,20968931,348,348,348,348,0
20231102,094900,20968931,348,348,348,348,0
20231102,094800,20968931,348,348,348,348,297
20231102,094700,20865575,349,349,349,349,0
20231102,094600,20865575,349,349,349,349,0
20231102,094500,20865575,349,348,349,348,1166
20231102,094400,20459707,348,350,350,348,709
20231102,094300,20212147,351,351,351,351,0
20231102,094200,20212147,351,351,351,351,10
20231102,094100,20208637,351,351,351,351,0
20231102,094000,20208637,351,351,351,351,4
20231102,093900,20207233,351,351,351,351,0
20231102,093800,20207233,351,351,351,351,0
20231102,093700,20207233,351,351,351,351,0
20231102,093600,20207233,351,350,351,350,4
20231102,093500,20205830,351,351,351,351,5
20231102,093400,20204075,352,352,352,352,4
20231102,093300,20202667,352,352,352,352,20
20231102,093200,20195627,350,350,350,350,438
20231102,093100,20042327,350,352,352,350,1525
20231102,093000,19508377,352,352,352,352,255
20231102,092900,19418617,352,352,352,352,0
20231102,092800,19418617,352,352,352,352,6148
20231102,092700,17254521,352,352,352,352,18316
20231102,092600,10807289,352,351,352,351,10013
20231102,092500,7282823,352,352,352,352,0
20231102,092400,7282823,352,352,352,352,0
20231102,092300,7282823,352,352,352,352,0
20231102,092200,7282823,352,351,352,351,134
20231102,092100,7235787,351,351,351,351,607
20231102,092000,7022730,350,350,350,350,192
20231102,091900,6955530,351,351,351,351,4
20231102,091800,6954126,351,348,351,348,1952
20231102,091700,6274412,349,350,350,349,246
20231102,091600,6188532,350,350,350,350,158
20231102,091500,6133232,350,349,350,349,205
20231102,091400,6061582,350,350,350,350,633
20231102,091300,5840032,351,351,351,350,101
20231102,091200,5804676,351,350,351,350,89
20231102,091100,5773516,348,348,348,348,100
20231102,091000,5738716,350,350,350,350,0
20231102,090900,5738716,350,350,350,350,0
20231102,090800,5738716,350,350,350,350,2
20231102,090700,5738016,348,347,348,347,2288
20231102,090600,4943437,347,347,347,347,900
20231102,090500,4631137,348,345,348,345,1296
20231102,090400,4183773,346,347,347,337,5888
20231102,090300,2172170,350,349,350,349,8
20231102,090200,2169375,353,353,353,353,0
20231102,090100,2169375,353,351,353,351,259
20231102,090000,2078464,353,353,353,353,5888