KissMeData/376290/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,211600,24434780,3220,3220,3220,3220,241
20231102,211500,24434780,3220,3220,3220,3220,0
20231102,211400,24434780,3220,3220,3220,3220,0
20231102,211300,24434780,3220,3220,3220,3220,0
20231102,211200,24434780,3220,3220,3220,3220,0
20231102,211100,24434780,3220,3220,3220,3220,0
20231102,211000,24434780,3220,3220,3220,3220,0
20231102,210900,24434780,3220,3220,3220,3220,0
20231102,210800,24434780,3220,3220,3220,3220,0
20231102,210700,24434780,3220,3220,3220,3220,0
20231102,210600,24434780,3220,3220,3220,3220,0
20231102,210500,24434780,3220,3220,3220,3220,0
20231102,210400,24434780,3220,3220,3220,3220,0
20231102,210300,24434780,3220,3220,3220,3220,0
20231102,210200,24434780,3220,3220,3220,3220,0
20231102,210100,24434780,3220,3220,3220,3220,0
20231102,210000,24434780,3220,3220,3220,3220,0
20231102,205900,24434780,3220,3220,3220,3220,0
20231102,205800,24434780,3220,3220,3220,3220,0
20231102,205700,24434780,3220,3220,3220,3220,0
20231102,205600,24434780,3220,3220,3220,3220,0
20231102,205500,24434780,3220,3220,3220,3220,0
20231102,205400,24434780,3220,3220,3220,3220,0
20231102,205300,24434780,3220,3220,3220,3220,0
20231102,205200,24434780,3220,3220,3220,3220,0
20231102,205100,24434780,3220,3220,3220,3220,0
20231102,205000,24434780,3220,3220,3220,3220,0
20231102,204900,24434780,3220,3220,3220,3220,0
20231102,204800,24434780,3220,3220,3220,3220,0
20231102,204700,24434780,3220,3220,3220,3220,0
20231102,204600,24434780,3220,3220,3220,3220,241
20231102,204500,24434780,3220,3220,3220,3220,0
20231102,204400,24434780,3220,3220,3220,3220,0
20231102,204300,24434780,3220,3220,3220,3220,0
20231102,204200,24434780,3220,3220,3220,3220,0
20231102,204100,24434780,3220,3220,3220,3220,0
20231102,204000,24434780,3220,3220,3220,3220,0
20231102,203900,24434780,3220,3220,3220,3220,0
20231102,203800,24434780,3220,3220,3220,3220,0
20231102,203700,24434780,3220,3220,3220,3220,0
20231102,203600,24434780,3220,3220,3220,3220,0
20231102,203500,24434780,3220,3220,3220,3220,0
20231102,203400,24434780,3220,3220,3220,3220,0
20231102,203300,24434780,3220,3220,3220,3220,0
20231102,203200,24434780,3220,3220,3220,3220,0
20231102,203100,24434780,3220,3220,3220,3220,0
20231102,203000,24434780,3220,3220,3220,3220,0
20231102,202900,24434780,3220,3220,3220,3220,0
20231102,202800,24434780,3220,3220,3220,3220,0
20231102,202700,24434780,3220,3220,3220,3220,0
20231102,202600,24434780,3220,3220,3220,3220,0
20231102,202500,24434780,3220,3220,3220,3220,0
20231102,202400,24434780,3220,3220,3220,3220,0
20231102,202300,24434780,3220,3220,3220,3220,0
20231102,202200,24434780,3220,3220,3220,3220,0
20231102,202100,24434780,3220,3220,3220,3220,0
20231102,202000,24434780,3220,3220,3220,3220,0
20231102,201900,24434780,3220,3220,3220,3220,0
20231102,201800,24434780,3220,3220,3220,3220,0
20231102,201700,24434780,3220,3220,3220,3220,0
20231102,201600,24434780,3220,3220,3220,3220,241
20231102,201500,24434780,3220,3220,3220,3220,0
20231102,201400,24434780,3220,3220,3220,3220,0
20231102,201300,24434780,3220,3220,3220,3220,0
20231102,201200,24434780,3220,3220,3220,3220,0
20231102,201100,24434780,3220,3220,3220,3220,0
20231102,201000,24434780,3220,3220,3220,3220,0
20231102,200900,24434780,3220,3220,3220,3220,0
20231102,200800,24434780,3220,3220,3220,3220,0
20231102,200700,24434780,3220,3220,3220,3220,0
20231102,200600,24434780,3220,3220,3220,3220,0
20231102,200500,24434780,3220,3220,3220,3220,0
20231102,200400,24434780,3220,3220,3220,3220,0
20231102,200300,24434780,3220,3220,3220,3220,0
20231102,200200,24434780,3220,3220,3220,3220,0
20231102,200100,24434780,3220,3220,3220,3220,0
20231102,200000,24434780,3220,3220,3220,3220,0
20231102,195900,24434780,3220,3220,3220,3220,0
20231102,195800,24434780,3220,3220,3220,3220,0
20231102,195700,24434780,3220,3220,3220,3220,0
20231102,195600,24434780,3220,3220,3220,3220,0
20231102,195500,24434780,3220,3220,3220,3220,0
20231102,195400,24434780,3220,3220,3220,3220,0
20231102,195300,24434780,3220,3220,3220,3220,0
20231102,195200,24434780,3220,3220,3220,3220,0
20231102,195100,24434780,3220,3220,3220,3220,0
20231102,195000,24434780,3220,3220,3220,3220,0
20231102,194900,24434780,3220,3220,3220,3220,0
20231102,194800,24434780,3220,3220,3220,3220,0
20231102,194700,24434780,3220,3220,3220,3220,0
20231102,194600,24434780,3220,3220,3220,3220,241
20231102,194500,24434780,3220,3220,3220,3220,0
20231102,194400,24434780,3220,3220,3220,3220,0
20231102,194300,24434780,3220,3220,3220,3220,0
20231102,194200,24434780,3220,3220,3220,3220,0
20231102,194100,24434780,3220,3220,3220,3220,0
20231102,194000,24434780,3220,3220,3220,3220,0
20231102,193900,24434780,3220,3220,3220,3220,0
20231102,193800,24434780,3220,3220,3220,3220,0
20231102,193700,24434780,3220,3220,3220,3220,0
20231102,193600,24434780,3220,3220,3220,3220,0
20231102,193500,24434780,3220,3220,3220,3220,0
20231102,193400,24434780,3220,3220,3220,3220,0
20231102,193300,24434780,3220,3220,3220,3220,0
20231102,193200,24434780,3220,3220,3220,3220,0
20231102,193100,24434780,3220,3220,3220,3220,0
20231102,193000,24434780,3220,3220,3220,3220,0
20231102,192900,24434780,3220,3220,3220,3220,0
20231102,192800,24434780,3220,3220,3220,3220,0
20231102,192700,24434780,3220,3220,3220,3220,0
20231102,192600,24434780,3220,3220,3220,3220,0
20231102,192500,24434780,3220,3220,3220,3220,0
20231102,192400,24434780,3220,3220,3220,3220,0
20231102,192300,24434780,3220,3220,3220,3220,0
20231102,192200,24434780,3220,3220,3220,3220,0
20231102,192100,24434780,3220,3220,3220,3220,0
20231102,192000,24434780,3220,3220,3220,3220,0
20231102,191900,24434780,3220,3220,3220,3220,0
20231102,191800,24434780,3220,3220,3220,3220,0
20231102,191700,24434780,3220,3220,3220,3220,0
20231102,191600,24434780,3220,3220,3220,3220,241
20231102,191500,24434780,3220,3220,3220,3220,0
20231102,191400,24434780,3220,3220,3220,3220,0
20231102,191300,24434780,3220,3220,3220,3220,0
20231102,191200,24434780,3220,3220,3220,3220,0
20231102,191100,24434780,3220,3220,3220,3220,0
20231102,191000,24434780,3220,3220,3220,3220,0
20231102,190900,24434780,3220,3220,3220,3220,0
20231102,190800,24434780,3220,3220,3220,3220,0
20231102,190700,24434780,3220,3220,3220,3220,0
20231102,190600,24434780,3220,3220,3220,3220,0
20231102,190500,24434780,3220,3220,3220,3220,0
20231102,190400,24434780,3220,3220,3220,3220,0
20231102,190300,24434780,3220,3220,3220,3220,0
20231102,190200,24434780,3220,3220,3220,3220,0
20231102,190100,24434780,3220,3220,3220,3220,0
20231102,190000,24434780,3220,3220,3220,3220,0
20231102,185900,24434780,3220,3220,3220,3220,0
20231102,185800,24434780,3220,3220,3220,3220,0
20231102,185700,24434780,3220,3220,3220,3220,0
20231102,185600,24434780,3220,3220,3220,3220,0
20231102,185500,24434780,3220,3220,3220,3220,0
20231102,185400,24434780,3220,3220,3220,3220,0
20231102,185300,24434780,3220,3220,3220,3220,0
20231102,185200,24434780,3220,3220,3220,3220,0
20231102,185100,24434780,3220,3220,3220,3220,0
20231102,185000,24434780,3220,3220,3220,3220,0
20231102,184900,24434780,3220,3220,3220,3220,0
20231102,184800,24434780,3220,3220,3220,3220,0
20231102,184700,24434780,3220,3220,3220,3220,0
20231102,184600,24434780,3220,3220,3220,3220,241
20231102,184500,24434780,3220,3220,3220,3220,0
20231102,184400,24434780,3220,3220,3220,3220,0
20231102,184300,24434780,3220,3220,3220,3220,0
20231102,184200,24434780,3220,3220,3220,3220,0
20231102,184100,24434780,3220,3220,3220,3220,0
20231102,184000,24434780,3220,3220,3220,3220,0
20231102,183900,24434780,3220,3220,3220,3220,0
20231102,183800,24434780,3220,3220,3220,3220,0
20231102,183700,24434780,3220,3220,3220,3220,0
20231102,183600,24434780,3220,3220,3220,3220,0
20231102,183500,24434780,3220,3220,3220,3220,0
20231102,183400,24434780,3220,3220,3220,3220,0
20231102,183300,24434780,3220,3220,3220,3220,0
20231102,183200,24434780,3220,3220,3220,3220,0
20231102,183100,24434780,3220,3220,3220,3220,0
20231102,183000,24434780,3220,3220,3220,3220,0
20231102,182900,24434780,3220,3220,3220,3220,0
20231102,182800,24434780,3220,3220,3220,3220,0
20231102,182700,24434780,3220,3220,3220,3220,0
20231102,182600,24434780,3220,3220,3220,3220,0
20231102,182500,24434780,3220,3220,3220,3220,0
20231102,182400,24434780,3220,3220,3220,3220,0
20231102,182300,24434780,3220,3220,3220,3220,0
20231102,182200,24434780,3220,3220,3220,3220,0
20231102,182100,24434780,3220,3220,3220,3220,0
20231102,182000,24434780,3220,3220,3220,3220,0
20231102,181900,24434780,3220,3220,3220,3220,0
20231102,181800,24434780,3220,3220,3220,3220,0
20231102,181700,24434780,3220,3220,3220,3220,0
20231102,181600,24434780,3220,3220,3220,3220,241
20231102,181500,24434780,3220,3220,3220,3220,0
20231102,181400,24434780,3220,3220,3220,3220,0
20231102,181300,24434780,3220,3220,3220,3220,0
20231102,181200,24434780,3220,3220,3220,3220,0
20231102,181100,24434780,3220,3220,3220,3220,0
20231102,181000,24434780,3220,3220,3220,3220,0
20231102,180900,24434780,3220,3220,3220,3220,0
20231102,180800,24434780,3220,3220,3220,3220,0
20231102,180700,24434780,3220,3220,3220,3220,0
20231102,180600,24434780,3220,3220,3220,3220,0
20231102,180500,24434780,3220,3220,3220,3220,0
20231102,180400,24434780,3220,3220,3220,3220,0
20231102,180300,24434780,3220,3220,3220,3220,0
20231102,180200,24434780,3220,3220,3220,3220,0
20231102,180100,24434780,3220,3220,3220,3220,0
20231102,180000,24434780,3220,3220,3220,3220,0
20231102,175900,24434780,3220,3220,3220,3220,0
20231102,175800,24434780,3220,3220,3220,3220,0
20231102,175700,24434780,3220,3220,3220,3220,0
20231102,175600,24434780,3220,3220,3220,3220,0
20231102,175500,24434780,3220,3220,3220,3220,0
20231102,175400,24434780,3220,3220,3220,3220,0
20231102,175300,24434780,3220,3220,3220,3220,0
20231102,175200,24434780,3220,3220,3220,3220,0
20231102,175100,24434780,3220,3220,3220,3220,0
20231102,175000,24434780,3220,3220,3220,3220,0
20231102,174900,24434780,3220,3220,3220,3220,0
20231102,174800,24434780,3220,3220,3220,3220,0
20231102,174700,24434780,3220,3220,3220,3220,0
20231102,174600,24434780,3220,3220,3220,3220,241
20231102,174500,24434780,3220,3220,3220,3220,0
20231102,174400,24434780,3220,3220,3220,3220,0
20231102,174300,24434780,3220,3220,3220,3220,0
20231102,174200,24434780,3220,3220,3220,3220,0
20231102,174100,24434780,3220,3220,3220,3220,0
20231102,174000,24434780,3220,3220,3220,3220,0
20231102,173900,24434780,3220,3220,3220,3220,0
20231102,173800,24434780,3220,3220,3220,3220,0
20231102,173700,24434780,3220,3220,3220,3220,0
20231102,173600,24434780,3220,3220,3220,3220,0
20231102,173500,24434780,3220,3220,3220,3220,0
20231102,173400,24434780,3220,3220,3220,3220,0
20231102,173300,24434780,3220,3220,3220,3220,0
20231102,173200,24434780,3220,3220,3220,3220,0
20231102,173100,24434780,3220,3220,3220,3220,0
20231102,173000,24434780,3220,3220,3220,3220,0
20231102,172900,24434780,3220,3220,3220,3220,0
20231102,172800,24434780,3220,3220,3220,3220,0
20231102,172700,24434780,3220,3220,3220,3220,0
20231102,172600,24434780,3220,3220,3220,3220,0
20231102,172500,24434780,3220,3220,3220,3220,0
20231102,172400,24434780,3220,3220,3220,3220,0
20231102,172300,24434780,3220,3220,3220,3220,0
20231102,172200,24434780,3220,3220,3220,3220,0
20231102,172100,24434780,3220,3220,3220,3220,0
20231102,172000,24434780,3220,3220,3220,3220,0
20231102,171900,24434780,3220,3220,3220,3220,0
20231102,171800,24434780,3220,3220,3220,3220,0
20231102,171700,24434780,3220,3220,3220,3220,0
20231102,171600,24434780,3220,3220,3220,3220,241
20231102,171500,24434780,3220,3220,3220,3220,0
20231102,171400,24434780,3220,3220,3220,3220,0
20231102,171300,24434780,3220,3220,3220,3220,0
20231102,171200,24434780,3220,3220,3220,3220,0
20231102,171100,24434780,3220,3220,3220,3220,0
20231102,171000,24434780,3220,3220,3220,3220,0
20231102,170900,24434780,3220,3220,3220,3220,0
20231102,170800,24434780,3220,3220,3220,3220,0
20231102,170700,24434780,3220,3220,3220,3220,0
20231102,170600,24434780,3220,3220,3220,3220,0
20231102,170500,24434780,3220,3220,3220,3220,0
20231102,170400,24434780,3220,3220,3220,3220,0
20231102,170300,24434780,3220,3220,3220,3220,0
20231102,170200,24434780,3220,3220,3220,3220,0
20231102,170100,24434780,3220,3220,3220,3220,0
20231102,170000,24434780,3220,3220,3220,3220,0
20231102,165900,24434780,3220,3220,3220,3220,0
20231102,165800,24434780,3220,3220,3220,3220,0
20231102,165700,24434780,3220,3220,3220,3220,0
20231102,165600,24434780,3220,3220,3220,3220,0
20231102,165500,24434780,3220,3220,3220,3220,0
20231102,165400,24434780,3220,3220,3220,3220,0
20231102,165300,24434780,3220,3220,3220,3220,0
20231102,165200,24434780,3220,3220,3220,3220,0
20231102,165100,24434780,3220,3220,3220,3220,0
20231102,165000,24434780,3220,3220,3220,3220,0
20231102,164900,24434780,3220,3220,3220,3220,0
20231102,164800,24434780,3220,3220,3220,3220,0
20231102,164700,24434780,3220,3220,3220,3220,0
20231102,164600,24434780,3220,3220,3220,3220,241
20231102,164500,24434780,3220,3220,3220,3220,0
20231102,164400,24434780,3220,3220,3220,3220,0
20231102,164300,24434780,3220,3220,3220,3220,0
20231102,164200,24434780,3220,3220,3220,3220,0
20231102,164100,24434780,3220,3220,3220,3220,0
20231102,164000,24434780,3220,3220,3220,3220,0
20231102,163900,24434780,3220,3220,3220,3220,0
20231102,163800,24434780,3220,3220,3220,3220,0
20231102,163700,24434780,3220,3220,3220,3220,0
20231102,163600,24434780,3220,3220,3220,3220,0
20231102,163500,24434780,3220,3220,3220,3220,0
20231102,163400,24434780,3220,3220,3220,3220,0
20231102,163300,24434780,3220,3220,3220,3220,0
20231102,163200,24434780,3220,3220,3220,3220,0
20231102,163100,24434780,3220,3220,3220,3220,0
20231102,163000,24434780,3220,3220,3220,3220,0
20231102,162900,24434780,3220,3220,3220,3220,0
20231102,162800,24434780,3220,3220,3220,3220,0
20231102,162700,24434780,3220,3220,3220,3220,0
20231102,162600,24434780,3220,3220,3220,3220,0
20231102,162500,24434780,3220,3220,3220,3220,0
20231102,162400,24434780,3220,3220,3220,3220,0
20231102,162300,24434780,3220,3220,3220,3220,0
20231102,162200,24434780,3220,3220,3220,3220,0
20231102,162100,24434780,3220,3220,3220,3220,0
20231102,162000,24434780,3220,3220,3220,3220,0
20231102,161900,24434780,3220,3220,3220,3220,0
20231102,161800,24434780,3220,3220,3220,3220,0
20231102,161700,24434780,3220,3220,3220,3220,0
20231102,161600,24434780,3220,3220,3220,3220,241
20231102,161500,24434780,3220,3220,3220,3220,0
20231102,161400,24434780,3220,3220,3220,3220,0
20231102,161300,24434780,3220,3220,3220,3220,0
20231102,161200,24434780,3220,3220,3220,3220,0
20231102,161100,24434780,3220,3220,3220,3220,0
20231102,161000,24434780,3220,3220,3220,3220,0
20231102,160900,24434780,3220,3220,3220,3220,0
20231102,160800,24434780,3220,3220,3220,3220,0
20231102,160700,24434780,3220,3220,3220,3220,0
20231102,160600,24434780,3220,3220,3220,3220,0
20231102,160500,24434780,3220,3220,3220,3220,0
20231102,160400,24434780,3220,3220,3220,3220,0
20231102,160300,24434780,3220,3220,3220,3220,0
20231102,160200,24434780,3220,3220,3220,3220,0
20231102,160100,24434780,3220,3220,3220,3220,0
20231102,160000,24434780,3220,3220,3220,3220,0
20231102,155900,24434780,3220,3220,3220,3220,0
20231102,155800,24434780,3220,3220,3220,3220,0
20231102,155700,24434780,3220,3220,3220,3220,0
20231102,155600,24434780,3220,3220,3220,3220,0
20231102,155500,24434780,3220,3220,3220,3220,0
20231102,155400,24434780,3220,3220,3220,3220,0
20231102,155300,24434780,3220,3220,3220,3220,0
20231102,155200,24434780,3220,3220,3220,3220,0
20231102,155100,24434780,3220,3220,3220,3220,0
20231102,155000,24434780,3220,3220,3220,3220,0
20231102,154900,24434780,3220,3220,3220,3220,0
20231102,154800,24434780,3220,3220,3220,3220,0
20231102,154700,24434780,3220,3220,3220,3220,0
20231102,154600,24434780,3220,3220,3220,3220,241
20231102,154500,24434780,3220,3220,3220,3220,0
20231102,154400,24434780,3220,3220,3220,3220,0
20231102,154300,24434780,3220,3220,3220,3220,0
20231102,154200,24434780,3220,3220,3220,3220,0
20231102,154100,24434780,3220,3220,3220,3220,0
20231102,154000,24434780,3220,3220,3220,3220,0
20231102,153900,24434780,3220,3220,3220,3220,0
20231102,153800,24434780,3220,3220,3220,3220,0
20231102,153700,24434780,3220,3220,3220,3220,0
20231102,153600,24434780,3220,3220,3220,3220,0
20231102,153500,24434780,3220,3220,3220,3220,0
20231102,153400,24434780,3220,3220,3220,3220,0
20231102,153300,24434780,3220,3220,3220,3220,0
20231102,153200,24434780,3220,3220,3220,3220,0
20231102,153100,24434780,3220,3220,3220,3220,0
20231102,153000,24434780,3220,3220,3220,3220,241
20231102,152900,23658760,3220,3220,3220,3220,0
20231102,152800,23658760,3220,3220,3220,3220,0
20231102,152700,23658760,3220,3220,3220,3220,0
20231102,152600,23658760,3220,3220,3220,3220,0
20231102,152500,23658760,3220,3220,3220,3220,0
20231102,152400,23658760,3220,3220,3220,3220,0
20231102,152300,23658760,3220,3220,3220,3220,0
20231102,152200,23658760,3220,3220,3220,3220,0
20231102,152100,23658760,3220,3220,3220,3220,0
20231102,152000,23658760,3220,3220,3220,3220,0
20231102,151900,23658760,3220,3220,3220,3220,0
20231102,151800,23658760,3220,3220,3220,3220,0
20231102,151700,23658760,3220,3220,3220,3220,0
20231102,151600,23658760,3220,3220,3220,3220,0
20231102,151500,23658760,3220,3220,3220,3220,0
20231102,151400,23658760,3220,3220,3220,3220,0
20231102,151300,23658760,3220,3220,3220,3220,0
20231102,151200,23658760,3220,3220,3220,3220,0
20231102,151100,23658760,3220,3220,3220,3220,0
20231102,151000,23658760,3220,3220,3220,3220,0
20231102,150900,23658760,3220,3220,3220,3220,0
20231102,150800,23658760,3220,3220,3220,3220,0
20231102,150700,23658760,3220,3220,3220,3220,0
20231102,150600,23658760,3220,3220,3220,3220,0
20231102,150500,23658760,3220,3220,3220,3220,0
20231102,150400,23658760,3220,3220,3220,3220,0
20231102,150300,23658760,3220,3220,3220,3220,0
20231102,150200,23658760,3220,3220,3220,3220,0
20231102,150100,23658760,3220,3220,3220,3220,0
20231102,150000,23658760,3220,3220,3220,3220,6
20231102,145900,23639440,3220,3220,3220,3220,0
20231102,145800,23639440,3220,3220,3220,3220,0
20231102,145700,23639440,3220,3220,3220,3220,0
20231102,145600,23639440,3220,3220,3220,3220,0
20231102,145500,23639440,3220,3220,3220,3220,10
20231102,145400,23607240,3225,3225,3225,3225,0
20231102,145300,23607240,3225,3225,3225,3225,0
20231102,145200,23607240,3225,3225,3225,3225,0
20231102,145100,23607240,3225,3225,3225,3225,0
20231102,145000,23607240,3225,3225,3225,3225,0
20231102,144900,23607240,3225,3225,3225,3225,0
20231102,144800,23607240,3225,3225,3225,3225,0
20231102,144700,23607240,3225,3225,3225,3225,0
20231102,144600,23607240,3225,3225,3225,3225,0
20231102,144500,23607240,3225,3225,3225,3225,0
20231102,144400,23607240,3225,3225,3225,3225,0
20231102,144300,23607240,3225,3225,3225,3225,0
20231102,144200,23607240,3225,3225,3225,3225,0
20231102,144100,23607240,3225,3225,3225,3225,0
20231102,144000,23607240,3225,3225,3225,3225,0
20231102,143900,23607240,3225,3225,3225,3225,0
20231102,143800,23607240,3225,3225,3225,3225,0
20231102,143700,23607240,3225,3225,3225,3225,0
20231102,143600,23607240,3225,3225,3225,3225,0
20231102,143500,23607240,3225,3225,3225,3225,0
20231102,143400,23607240,3225,3225,3225,3225,0
20231102,143300,23607240,3225,3225,3225,3225,5
20231102,143200,23591115,3230,3230,3230,3230,0
20231102,143100,23591115,3230,3230,3230,3230,0
20231102,143000,23591115,3230,3230,3230,3230,0
20231102,142900,23591115,3230,3230,3230,3230,0
20231102,142800,23591115,3230,3230,3230,3230,0
20231102,142700,23591115,3230,3230,3230,3230,0
20231102,142600,23591115,3230,3230,3230,3230,0
20231102,142500,23591115,3230,3230,3230,3230,0
20231102,142400,23591115,3230,3230,3230,3230,0
20231102,142300,23591115,3230,3230,3230,3230,0
20231102,142200,23591115,3230,3230,3230,3230,0
20231102,142100,23591115,3230,3230,3230,3230,0
20231102,142000,23591115,3230,3230,3230,3230,0
20231102,141900,23591115,3230,3230,3230,3230,0
20231102,141800,23591115,3230,3230,3230,3230,0
20231102,141700,23591115,3230,3230,3230,3230,0
20231102,141600,23591115,3230,3230,3230,3230,0
20231102,141500,23591115,3230,3230,3230,3230,0
20231102,141400,23591115,3230,3230,3230,3230,0
20231102,141300,23591115,3230,3230,3230,3230,4
20231102,141200,23578195,3230,3230,3230,3230,0
20231102,141100,23578195,3230,3230,3230,3230,0
20231102,141000,23578195,3230,3230,3230,3230,0
20231102,140900,23578195,3230,3230,3230,3230,0
20231102,140800,23578195,3230,3230,3230,3230,0
20231102,140700,23578195,3230,3230,3230,3230,0
20231102,140600,23578195,3230,3230,3230,3230,0
20231102,140500,23578195,3230,3230,3230,3230,0
20231102,140400,23578195,3230,3230,3230,3230,0
20231102,140300,23578195,3230,3230,3230,3230,0
20231102,140200,23578195,3230,3230,3230,3230,0
20231102,140100,23578195,3230,3230,3230,3230,0
20231102,140000,23578195,3230,3230,3230,3230,0
20231102,135900,23578195,3230,3230,3230,3230,0
20231102,135800,23578195,3230,3230,3230,3230,1
20231102,135700,23574965,3225,3225,3225,3225,5
20231102,135600,23558840,3225,3225,3225,3225,2
20231102,135500,23552390,3225,3225,3225,3225,0
20231102,135400,23552390,3225,3225,3225,3225,0
20231102,135300,23552390,3225,3225,3225,3225,0
20231102,135200,23552390,3225,3225,3225,3225,0
20231102,135100,23552390,3225,3225,3225,3225,0
20231102,135000,23552390,3225,3225,3225,3225,1
20231102,134900,23549165,3230,3230,3230,3230,0
20231102,134800,23549165,3230,3230,3230,3230,0
20231102,134700,23549165,3230,3230,3230,3230,0
20231102,134600,23549165,3230,3230,3230,3230,0
20231102,134500,23549165,3230,3230,3230,3230,0
20231102,134400,23549165,3230,3230,3230,3230,0
20231102,134300,23549165,3230,3230,3230,3230,0
20231102,134200,23549165,3230,3230,3230,3230,0
20231102,134100,23549165,3230,3190,3230,3190,100
20231102,134000,23229520,3155,3155,3155,3155,0
20231102,133900,23229520,3155,3155,3155,3155,0
20231102,133800,23229520,3155,3155,3155,3155,7
20231102,133700,23207435,3145,3145,3145,3145,0
20231102,133600,23207435,3145,3145,3145,3145,0
20231102,133500,23207435,3145,3145,3145,3145,0
20231102,133400,23207435,3145,3145,3145,3145,0
20231102,133300,23207435,3145,3165,3165,3145,700
20231102,133200,21003495,3165,3165,3165,3165,10
20231102,133100,20971845,3170,3170,3170,3170,0
20231102,133000,20971845,3170,3170,3170,3170,1550
20231102,132900,16058345,3170,3170,3170,3170,0
20231102,132800,16058345,3170,3170,3170,3170,0
20231102,132700,16058345,3170,3170,3170,3170,0
20231102,132600,16058345,3170,3170,3170,3170,0
20231102,132500,16058345,3170,3170,3170,3170,0
20231102,132400,16058345,3170,3170,3170,3170,1
20231102,132300,16055175,3170,3170,3170,3170,0
20231102,132200,16055175,3170,3170,3170,3170,3
20231102,132100,16045665,3170,3170,3170,3170,0
20231102,132000,16045665,3170,3170,3170,3170,0
20231102,131900,16045665,3170,3170,3170,3170,1
20231102,131800,16042495,3170,3170,3170,3170,0
20231102,131700,16042495,3170,3170,3170,3170,0
20231102,131600,16042495,3170,3170,3170,3170,0
20231102,131500,16042495,3170,3170,3170,3170,0
20231102,131400,16042495,3170,3170,3170,3170,0
20231102,131300,16042495,3170,3170,3170,3170,1
20231102,131200,16039325,3170,3170,3170,3170,0
20231102,131100,16039325,3170,3170,3170,3170,0
20231102,131000,16039325,3170,3170,3170,3170,3
20231102,130900,16029815,3170,3170,3170,3170,4
20231102,130800,16017135,3170,3170,3170,3170,0
20231102,130700,16017135,3170,3170,3170,3170,1
20231102,130600,16013965,3170,3170,3170,3170,0
20231102,130500,16013965,3170,3170,3170,3170,1
20231102,130400,16010795,3170,3170,3170,3170,2
20231102,130300,16004455,3170,3170,3170,3170,4
20231102,130200,15991775,3170,3170,3170,3170,0
20231102,130100,15991775,3170,3170,3170,3170,14
20231102,130000,15947395,3170,3170,3170,3170,5
20231102,125900,15931545,3170,3170,3170,3170,1036
20231102,125800,12647425,3170,3170,3170,3170,0
20231102,125700,12647425,3170,3170,3170,3170,0
20231102,125600,12647425,3170,3170,3170,3170,0
20231102,125500,12647425,3170,3170,3170,3170,6
20231102,125400,12628405,3170,3170,3170,3170,10
20231102,125300,12596705,3170,3170,3170,3170,1
20231102,125200,12593535,3170,3170,3170,3170,0
20231102,125100,12593535,3170,3170,3170,3170,5
20231102,125000,12577685,3170,3170,3170,3170,0
20231102,124900,12577685,3170,3170,3170,3170,2
20231102,124800,12571345,3170,3170,3170,3170,1
20231102,124700,12568175,3170,3170,3170,3170,28
20231102,124600,12479415,3170,3170,3170,3170,57
20231102,124500,12298725,3165,3165,3165,3165,0
20231102,124400,12298725,3165,3165,3165,3165,0
20231102,124300,12298725,3165,3165,3165,3165,0
20231102,124200,12298725,3165,3165,3165,3165,0
20231102,124100,12298725,3165,3165,3165,3165,0
20231102,124000,12298725,3165,3165,3165,3165,0
20231102,123900,12298725,3165,3170,3170,3165,6
20231102,123800,12279710,3170,3175,3175,3170,71
20231102,123700,12054625,3175,3190,3190,3175,75
20231102,123600,11816110,3200,3200,3200,3200,0
20231102,123500,11816110,3200,3200,3200,3200,0
20231102,123400,11816110,3200,3200,3200,3200,0
20231102,123300,11816110,3200,3200,3200,3200,0
20231102,123200,11816110,3200,3200,3200,3200,0
20231102,123100,11816110,3200,3200,3200,3200,0
20231102,123000,11816110,3200,3200,3200,3200,0
20231102,122900,11816110,3200,3200,3200,3200,0
20231102,122800,11816110,3200,3200,3200,3200,0
20231102,122700,11816110,3200,3200,3200,3200,0
20231102,122600,11816110,3200,3200,3200,3200,0
20231102,122500,11816110,3200,3200,3200,3200,0
20231102,122400,11816110,3200,3200,3200,3200,0
20231102,122300,11816110,3200,3200,3200,3200,0
20231102,122200,11816110,3200,3200,3200,3200,0
20231102,122100,11816110,3200,3200,3200,3200,0
20231102,122000,11816110,3200,3200,3200,3200,0
20231102,121900,11816110,3200,3200,3200,3200,0
20231102,121800,11816110,3200,3200,3200,3200,0
20231102,121700,11816110,3200,3200,3200,3200,0
20231102,121600,11816110,3200,3200,3200,3200,0
20231102,121500,11816110,3200,3200,3200,3200,0
20231102,121400,11816110,3200,3200,3200,3200,0
20231102,121300,11816110,3200,3200,3200,3200,200
20231102,121200,11176110,3200,3200,3200,3200,0
20231102,121100,11176110,3200,3200,3200,3200,0
20231102,121000,11176110,3200,3200,3200,3200,0
20231102,120900,11176110,3200,3200,3200,3200,0
20231102,120800,11176110,3200,3200,3200,3200,0
20231102,120700,11176110,3200,3210,3210,3200,450
20231102,120600,9735150,3205,3205,3205,3205,0
20231102,120500,9735150,3205,3205,3205,3205,0
20231102,120400,9735150,3205,3205,3205,3205,0
20231102,120300,9735150,3205,3205,3205,3205,0
20231102,120200,9735150,3205,3205,3205,3205,0
20231102,120100,9735150,3205,3205,3205,3205,0
20231102,120000,9735150,3205,3205,3205,3205,0
20231102,115900,9735150,3205,3205,3205,3205,0
20231102,115800,9735150,3205,3205,3205,3205,0
20231102,115700,9735150,3205,3205,3205,3205,0
20231102,115600,9735150,3205,3205,3205,3205,0
20231102,115500,9735150,3205,3205,3205,3205,0
20231102,115400,9735150,3205,3205,3205,3205,0
20231102,115300,9735150,3205,3205,3205,3205,0
20231102,115200,9735150,3205,3205,3205,3205,0
20231102,115100,9735150,3205,3205,3205,3205,0
20231102,115000,9735150,3205,3205,3205,3205,0
20231102,114900,9735150,3205,3205,3205,3205,0
20231102,114800,9735150,3205,3205,3205,3205,0
20231102,114700,9735150,3205,3205,3205,3205,0
20231102,114600,9735150,3205,3205,3205,3205,1
20231102,114500,9731945,3200,3200,3200,3200,0
20231102,114400,9731945,3200,3200,3200,3200,0
20231102,114300,9731945,3200,3200,3200,3200,1
20231102,114200,9728745,3235,3235,3235,3235,0
20231102,114100,9728745,3235,3235,3235,3235,0
20231102,114000,9728745,3235,3235,3235,3235,0
20231102,113900,9728745,3235,3235,3235,3235,0
20231102,113800,9728745,3235,3235,3235,3235,0
20231102,113700,9728745,3235,3235,3235,3235,0
20231102,113600,9728745,3235,3235,3235,3235,1
20231102,113500,9725510,3200,3200,3200,3200,64
20231102,113400,9520710,3235,3235,3235,3235,0
20231102,113300,9520710,3235,3235,3235,3235,0
20231102,113200,9520710,3235,3235,3235,3235,1
20231102,113100,9517475,3235,3235,3235,3235,1
20231102,113000,9514240,3200,3200,3200,3200,0
20231102,112900,9514240,3200,3200,3200,3200,0
20231102,112800,9514240,3200,3200,3200,3200,390
20231102,112700,8266240,3260,3260,3260,3260,0
20231102,112600,8266240,3260,3260,3260,3260,0
20231102,112500,8266240,3260,3260,3260,3260,0
20231102,112400,8266240,3260,3260,3260,3260,0
20231102,112300,8266240,3260,3260,3260,3260,0
20231102,112200,8266240,3260,3260,3260,3260,0
20231102,112100,8266240,3260,3260,3260,3260,0
20231102,112000,8266240,3260,3260,3260,3260,0
20231102,111900,8266240,3260,3260,3260,3260,0
20231102,111800,8266240,3260,3260,3260,3260,0
20231102,111700,8266240,3260,3260,3260,3260,0
20231102,111600,8266240,3260,3260,3260,3260,0
20231102,111500,8266240,3260,3260,3260,3260,0
20231102,111400,8266240,3260,3260,3260,3260,0
20231102,111300,8266240,3260,3260,3260,3260,0
20231102,111200,8266240,3260,3260,3260,3260,0
20231102,111100,8266240,3260,3260,3260,3260,0
20231102,111000,8266240,3260,3260,3260,3260,3
20231102,110900,8256460,3260,3260,3260,3260,0
20231102,110800,8256460,3260,3260,3260,3260,0
20231102,110700,8256460,3260,3260,3260,3260,0
20231102,110600,8256460,3260,3260,3260,3260,0
20231102,110500,8256460,3260,3260,3260,3260,0
20231102,110400,8256460,3260,3260,3260,3260,0
20231102,110300,8256460,3260,3260,3260,3260,0
20231102,110200,8256460,3260,3260,3260,3260,0
20231102,110100,8256460,3260,3260,3260,3260,0
20231102,110000,8256460,3260,3260,3260,3260,0
20231102,105900,8256460,3260,3260,3260,3260,1
20231102,105800,8253200,3265,3265,3265,3265,0
20231102,105700,8253200,3265,3265,3265,3265,1
20231102,105600,8249935,3260,3260,3260,3260,0
20231102,105500,8249935,3260,3260,3260,3260,0
20231102,105400,8249935,3260,3260,3260,3260,0
20231102,105300,8249935,3260,3255,3260,3255,33
20231102,105200,8142420,3255,3255,3255,3255,0
20231102,105100,8142420,3255,3255,3255,3255,0
20231102,105000,8142420,3255,3255,3255,3255,0
20231102,104900,8142420,3255,3255,3255,3255,0
20231102,104800,8142420,3255,3255,3255,3255,0
20231102,104700,8142420,3255,3255,3255,3255,0
20231102,104600,8142420,3255,3255,3255,3255,0
20231102,104500,8142420,3255,3255,3255,3255,0
20231102,104400,8142420,3255,3255,3255,3255,0
20231102,104300,8142420,3255,3255,3255,3255,0
20231102,104200,8142420,3255,3255,3255,3255,5
20231102,104100,8126145,3255,3255,3255,3255,0
20231102,104000,8126145,3255,3255,3255,3255,0
20231102,103900,8126145,3255,3255,3255,3255,0
20231102,103800,8126145,3255,3255,3255,3255,0
20231102,103700,8126145,3255,3255,3255,3255,0
20231102,103600,8126145,3255,3255,3255,3255,0
20231102,103500,8126145,3255,3255,3255,3255,0
20231102,103400,8126145,3255,3255,3255,3255,0
20231102,103300,8126145,3255,3255,3255,3255,0
20231102,103200,8126145,3255,3255,3255,3255,0
20231102,103100,8126145,3255,3255,3255,3255,0
20231102,103000,8126145,3255,3255,3255,3255,0
20231102,102900,8126145,3255,3255,3255,3255,0
20231102,102800,8126145,3255,3255,3255,3255,0
20231102,102700,8126145,3255,3255,3255,3255,0
20231102,102600,8126145,3255,3255,3255,3255,0
20231102,102500,8126145,3255,3255,3255,3255,0
20231102,102400,8126145,3255,3255,3255,3255,0
20231102,102300,8126145,3255,3255,3255,3255,2
20231102,102200,8119635,3255,3255,3255,3255,0
20231102,102100,8119635,3255,3255,3255,3255,0
20231102,102000,8119635,3255,3255,3255,3255,0
20231102,101900,8119635,3255,3255,3255,3255,0
20231102,101800,8119635,3255,3255,3255,3255,0
20231102,101700,8119635,3255,3255,3255,3255,0
20231102,101600,8119635,3255,3255,3255,3255,0
20231102,101500,8119635,3255,3255,3255,3255,10
20231102,101400,8087085,3255,3255,3255,3255,0
20231102,101300,8087085,3255,3255,3255,3255,0
20231102,101200,8087085,3255,3255,3255,3255,0
20231102,101100,8087085,3255,3255,3255,3255,0
20231102,101000,8087085,3255,3255,3255,3255,0
20231102,100900,8087085,3255,3255,3255,3255,0
20231102,100800,8087085,3255,3255,3255,3255,1
20231102,100700,8083830,3260,3260,3260,3260,0
20231102,100600,8083830,3260,3260,3260,3260,0
20231102,100500,8083830,3260,3260,3260,3260,0
20231102,100400,8083830,3260,3260,3260,3260,0
20231102,100300,8083830,3260,3260,3260,3260,0
20231102,100200,8083830,3260,3260,3260,3260,0
20231102,100100,8083830,3260,3260,3260,3260,0
20231102,100000,8083830,3260,3260,3260,3260,0
20231102,095900,8083830,3260,3260,3260,3260,0
20231102,095800,8083830,3260,3260,3260,3260,0
20231102,095700,8083830,3260,3260,3260,3260,0
20231102,095600,8083830,3260,3260,3260,3260,0
20231102,095500,8083830,3260,3260,3260,3260,0
20231102,095400,8083830,3260,3260,3260,3260,0
20231102,095300,8083830,3260,3260,3260,3260,0
20231102,095200,8083830,3260,3260,3260,3260,0
20231102,095100,8083830,3260,3260,3260,3260,2
20231102,095000,8077310,3270,3270,3270,3270,0
20231102,094900,8077310,3270,3270,3270,3270,0
20231102,094800,8077310,3270,3270,3270,3270,0
20231102,094700,8077310,3270,3270,3270,3270,1
20231102,094600,8074040,3270,3270,3270,3270,0
20231102,094500,8074040,3270,3270,3270,3270,0
20231102,094400,8074040,3270,3270,3270,3270,0
20231102,094300,8074040,3270,3270,3270,3270,0
20231102,094200,8074040,3270,3265,3270,3265,39
20231102,094100,7946695,3270,3270,3270,3270,0
20231102,094000,7946695,3270,3270,3270,3270,0
20231102,093900,7946695,3270,3225,3270,3145,1120
20231102,093800,4330190,3225,3225,3225,3225,1
20231102,093700,4326965,3225,3225,3225,3225,0
20231102,093600,4326965,3225,3225,3225,3225,0
20231102,093500,4326965,3225,3225,3225,3225,0
20231102,093400,4326965,3225,3225,3225,3225,0
20231102,093300,4326965,3225,3225,3225,3225,0
20231102,093200,4326965,3225,3225,3225,3225,0
20231102,093100,4326965,3225,3225,3225,3225,8
20231102,093000,4301165,3225,3225,3225,3225,0
20231102,092900,4301165,3225,3225,3225,3225,0
20231102,092800,4301165,3225,3225,3225,3225,3
20231102,092700,4291490,3225,3225,3225,3225,4
20231102,092600,4278590,3225,3225,3225,3225,3
20231102,092500,4268915,3225,3225,3225,3225,0
20231102,092400,4268915,3225,3225,3225,3225,3
20231102,092300,4259240,3230,3230,3230,3230,0
20231102,092200,4259240,3230,3230,3230,3230,0
20231102,092100,4259240,3230,3230,3230,3230,0
20231102,092000,4259240,3230,3230,3230,3230,0
20231102,091900,4259240,3230,3230,3230,3230,40
20231102,091800,4130040,3140,3140,3140,3140,0
20231102,091700,4130040,3140,3140,3140,3140,0
20231102,091600,4130040,3140,3215,3215,3140,319
20231102,091500,3109180,3215,3215,3215,3215,0
20231102,091400,3109180,3215,3215,3215,3215,0
20231102,091300,3109180,3215,3215,3215,3215,0
20231102,091200,3109180,3215,3215,3215,3215,125
20231102,091100,2707305,3230,3230,3230,3230,0
20231102,091000,2707305,3230,3230,3230,3230,1
20231102,090900,2704075,3215,3215,3215,3215,0
20231102,090800,2704075,3215,3215,3215,3215,3
20231102,090700,2694430,3215,3215,3215,3215,1
20231102,090600,2691215,3215,3215,3215,3215,0
20231102,090500,2691215,3215,3215,3215,3215,0
20231102,090400,2691215,3215,3215,3215,3215,1
20231102,090300,2688000,3200,3200,3200,3200,0
20231102,090200,2688000,3200,3200,3200,3200,0
20231102,090100,2688000,3200,3200,3200,3200,300
20231102,090000,1728000,3200,3200,3200,3200,540