KissMeData/225430/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,203900,38369509,1067,1067,1067,1067,368
20231107,203800,38369509,1067,1067,1067,1067,0
20231107,203700,38369509,1067,1067,1067,1067,0
20231107,203600,38369509,1067,1067,1067,1067,0
20231107,203500,38369509,1067,1067,1067,1067,0
20231107,203400,38369509,1067,1067,1067,1067,0
20231107,203300,38369509,1067,1067,1067,1067,0
20231107,203200,38369509,1067,1067,1067,1067,0
20231107,203100,38369509,1067,1067,1067,1067,0
20231107,203000,38369509,1067,1067,1067,1067,0
20231107,202900,38369509,1067,1067,1067,1067,0
20231107,202800,38369509,1067,1067,1067,1067,0
20231107,202700,38369509,1067,1067,1067,1067,0
20231107,202600,38369509,1067,1067,1067,1067,0
20231107,202500,38369509,1067,1067,1067,1067,0
20231107,202400,38369509,1067,1067,1067,1067,0
20231107,202300,38369509,1067,1067,1067,1067,0
20231107,202200,38369509,1067,1067,1067,1067,0
20231107,202100,38369509,1067,1067,1067,1067,0
20231107,202000,38369509,1067,1067,1067,1067,0
20231107,201900,38369509,1067,1067,1067,1067,0
20231107,201800,38369509,1067,1067,1067,1067,0
20231107,201700,38369509,1067,1067,1067,1067,0
20231107,201600,38369509,1067,1067,1067,1067,0
20231107,201500,38369509,1067,1067,1067,1067,0
20231107,201400,38369509,1067,1067,1067,1067,0
20231107,201300,38369509,1067,1067,1067,1067,0
20231107,201200,38369509,1067,1067,1067,1067,0
20231107,201100,38369509,1067,1067,1067,1067,0
20231107,201000,38369509,1067,1067,1067,1067,0
20231107,200900,38369509,1067,1067,1067,1067,368
20231107,200800,38369509,1067,1067,1067,1067,0
20231107,200700,38369509,1067,1067,1067,1067,0
20231107,200600,38369509,1067,1067,1067,1067,0
20231107,200500,38369509,1067,1067,1067,1067,0
20231107,200400,38369509,1067,1067,1067,1067,0
20231107,200300,38369509,1067,1067,1067,1067,0
20231107,200200,38369509,1067,1067,1067,1067,0
20231107,200100,38369509,1067,1067,1067,1067,0
20231107,200000,38369509,1067,1067,1067,1067,0
20231107,195900,38369509,1067,1067,1067,1067,0
20231107,195800,38369509,1067,1067,1067,1067,0
20231107,195700,38369509,1067,1067,1067,1067,0
20231107,195600,38369509,1067,1067,1067,1067,0
20231107,195500,38369509,1067,1067,1067,1067,0
20231107,195400,38369509,1067,1067,1067,1067,0
20231107,195300,38369509,1067,1067,1067,1067,0
20231107,195200,38369509,1067,1067,1067,1067,0
20231107,195100,38369509,1067,1067,1067,1067,0
20231107,195000,38369509,1067,1067,1067,1067,0
20231107,194900,38369509,1067,1067,1067,1067,0
20231107,194800,38369509,1067,1067,1067,1067,0
20231107,194700,38369509,1067,1067,1067,1067,0
20231107,194600,38369509,1067,1067,1067,1067,0
20231107,194500,38369509,1067,1067,1067,1067,0
20231107,194400,38369509,1067,1067,1067,1067,0
20231107,194300,38369509,1067,1067,1067,1067,0
20231107,194200,38369509,1067,1067,1067,1067,0
20231107,194100,38369509,1067,1067,1067,1067,0
20231107,194000,38369509,1067,1067,1067,1067,0
20231107,193900,38369509,1067,1067,1067,1067,368
20231107,193800,38369509,1067,1067,1067,1067,0
20231107,193700,38369509,1067,1067,1067,1067,0
20231107,193600,38369509,1067,1067,1067,1067,0
20231107,193500,38369509,1067,1067,1067,1067,0
20231107,193400,38369509,1067,1067,1067,1067,0
20231107,193300,38369509,1067,1067,1067,1067,0
20231107,193200,38369509,1067,1067,1067,1067,0
20231107,193100,38369509,1067,1067,1067,1067,0
20231107,193000,38369509,1067,1067,1067,1067,0
20231107,192900,38369509,1067,1067,1067,1067,0
20231107,192800,38369509,1067,1067,1067,1067,0
20231107,192700,38369509,1067,1067,1067,1067,0
20231107,192600,38369509,1067,1067,1067,1067,0
20231107,192500,38369509,1067,1067,1067,1067,0
20231107,192400,38369509,1067,1067,1067,1067,0
20231107,192300,38369509,1067,1067,1067,1067,0
20231107,192200,38369509,1067,1067,1067,1067,0
20231107,192100,38369509,1067,1067,1067,1067,0
20231107,192000,38369509,1067,1067,1067,1067,0
20231107,191900,38369509,1067,1067,1067,1067,0
20231107,191800,38369509,1067,1067,1067,1067,0
20231107,191700,38369509,1067,1067,1067,1067,0
20231107,191600,38369509,1067,1067,1067,1067,0
20231107,191500,38369509,1067,1067,1067,1067,0
20231107,191400,38369509,1067,1067,1067,1067,0
20231107,191300,38369509,1067,1067,1067,1067,0
20231107,191200,38369509,1067,1067,1067,1067,0
20231107,191100,38369509,1067,1067,1067,1067,0
20231107,191000,38369509,1067,1067,1067,1067,0
20231107,190900,38369509,1067,1067,1067,1067,368
20231107,190800,38369509,1067,1067,1067,1067,0
20231107,190700,38369509,1067,1067,1067,1067,0
20231107,190600,38369509,1067,1067,1067,1067,0
20231107,190500,38369509,1067,1067,1067,1067,0
20231107,190400,38369509,1067,1067,1067,1067,0
20231107,190300,38369509,1067,1067,1067,1067,0
20231107,190200,38369509,1067,1067,1067,1067,0
20231107,190100,38369509,1067,1067,1067,1067,0
20231107,190000,38369509,1067,1067,1067,1067,0
20231107,185900,38369509,1067,1067,1067,1067,0
20231107,185800,38369509,1067,1067,1067,1067,0
20231107,185700,38369509,1067,1067,1067,1067,0
20231107,185600,38369509,1067,1067,1067,1067,0
20231107,185500,38369509,1067,1067,1067,1067,0
20231107,185400,38369509,1067,1067,1067,1067,0
20231107,185300,38369509,1067,1067,1067,1067,0
20231107,185200,38369509,1067,1067,1067,1067,0
20231107,185100,38369509,1067,1067,1067,1067,0
20231107,185000,38369509,1067,1067,1067,1067,0
20231107,184900,38369509,1067,1067,1067,1067,0
20231107,184800,38369509,1067,1067,1067,1067,0
20231107,184700,38369509,1067,1067,1067,1067,0
20231107,184600,38369509,1067,1067,1067,1067,0
20231107,184500,38369509,1067,1067,1067,1067,0
20231107,184400,38369509,1067,1067,1067,1067,0
20231107,184300,38369509,1067,1067,1067,1067,0
20231107,184200,38369509,1067,1067,1067,1067,0
20231107,184100,38369509,1067,1067,1067,1067,0
20231107,184000,38369509,1067,1067,1067,1067,0
20231107,183900,38369509,1067,1067,1067,1067,368
20231107,183800,38369509,1067,1067,1067,1067,0
20231107,183700,38369509,1067,1067,1067,1067,0
20231107,183600,38369509,1067,1067,1067,1067,0
20231107,183500,38369509,1067,1067,1067,1067,0
20231107,183400,38369509,1067,1067,1067,1067,0
20231107,183300,38369509,1067,1067,1067,1067,0
20231107,183200,38369509,1067,1067,1067,1067,0
20231107,183100,38369509,1067,1067,1067,1067,0
20231107,183000,38369509,1067,1067,1067,1067,0
20231107,182900,38369509,1067,1067,1067,1067,0
20231107,182800,38369509,1067,1067,1067,1067,0
20231107,182700,38369509,1067,1067,1067,1067,0
20231107,182600,38369509,1067,1067,1067,1067,0
20231107,182500,38369509,1067,1067,1067,1067,0
20231107,182400,38369509,1067,1067,1067,1067,0
20231107,182300,38369509,1067,1067,1067,1067,0
20231107,182200,38369509,1067,1067,1067,1067,0
20231107,182100,38369509,1067,1067,1067,1067,0
20231107,182000,38369509,1067,1067,1067,1067,0
20231107,181900,38369509,1067,1067,1067,1067,0
20231107,181800,38369509,1067,1067,1067,1067,0
20231107,181700,38369509,1067,1067,1067,1067,0
20231107,181600,38369509,1067,1067,1067,1067,0
20231107,181500,38369509,1067,1067,1067,1067,0
20231107,181400,38369509,1067,1067,1067,1067,0
20231107,181300,38369509,1067,1067,1067,1067,0
20231107,181200,38369509,1067,1067,1067,1067,0
20231107,181100,38369509,1067,1067,1067,1067,0
20231107,181000,38369509,1067,1067,1067,1067,0
20231107,180900,38369509,1067,1067,1067,1067,368
20231107,180800,38369509,1067,1067,1067,1067,0
20231107,180700,38369509,1067,1067,1067,1067,0
20231107,180600,38369509,1067,1067,1067,1067,0
20231107,180500,38369509,1067,1067,1067,1067,0
20231107,180400,38369509,1067,1067,1067,1067,0
20231107,180300,38369509,1067,1067,1067,1067,0
20231107,180200,38369509,1067,1067,1067,1067,0
20231107,180100,38369509,1067,1067,1067,1067,0
20231107,180000,38369509,1067,1067,1067,1067,0
20231107,175900,38369509,1067,1067,1067,1067,0
20231107,175800,38369509,1067,1067,1067,1067,0
20231107,175700,38369509,1067,1067,1067,1067,0
20231107,175600,38369509,1067,1067,1067,1067,0
20231107,175500,38369509,1067,1067,1067,1067,0
20231107,175400,38369509,1067,1067,1067,1067,0
20231107,175300,38369509,1067,1067,1067,1067,0
20231107,175200,38369509,1067,1067,1067,1067,0
20231107,175100,38369509,1067,1067,1067,1067,0
20231107,175000,38369509,1067,1067,1067,1067,0
20231107,174900,38369509,1067,1067,1067,1067,0
20231107,174800,38369509,1067,1067,1067,1067,0
20231107,174700,38369509,1067,1067,1067,1067,0
20231107,174600,38369509,1067,1067,1067,1067,0
20231107,174500,38369509,1067,1067,1067,1067,0
20231107,174400,38369509,1067,1067,1067,1067,0
20231107,174300,38369509,1067,1067,1067,1067,0
20231107,174200,38369509,1067,1067,1067,1067,0
20231107,174100,38369509,1067,1067,1067,1067,0
20231107,174000,38369509,1067,1067,1067,1067,0
20231107,173900,38369509,1067,1067,1067,1067,368
20231107,173800,38369509,1067,1067,1067,1067,0
20231107,173700,38369509,1067,1067,1067,1067,0
20231107,173600,38369509,1067,1067,1067,1067,0
20231107,173500,38369509,1067,1067,1067,1067,0
20231107,173400,38369509,1067,1067,1067,1067,0
20231107,173300,38369509,1067,1067,1067,1067,0
20231107,173200,38369509,1067,1067,1067,1067,0
20231107,173100,38369509,1067,1067,1067,1067,0
20231107,173000,38369509,1067,1067,1067,1067,0
20231107,172900,38369509,1067,1067,1067,1067,0
20231107,172800,38369509,1067,1067,1067,1067,0
20231107,172700,38369509,1067,1067,1067,1067,0
20231107,172600,38369509,1067,1067,1067,1067,0
20231107,172500,38369509,1067,1067,1067,1067,0
20231107,172400,38369509,1067,1067,1067,1067,0
20231107,172300,38369509,1067,1067,1067,1067,0
20231107,172200,38369509,1067,1067,1067,1067,0
20231107,172100,38369509,1067,1067,1067,1067,0
20231107,172000,38369509,1067,1067,1067,1067,0
20231107,171900,38369509,1067,1067,1067,1067,0
20231107,171800,38369509,1067,1067,1067,1067,0
20231107,171700,38369509,1067,1067,1067,1067,0
20231107,171600,38369509,1067,1067,1067,1067,0
20231107,171500,38369509,1067,1067,1067,1067,0
20231107,171400,38369509,1067,1067,1067,1067,0
20231107,171300,38369509,1067,1067,1067,1067,0
20231107,171200,38369509,1067,1067,1067,1067,0
20231107,171100,38369509,1067,1067,1067,1067,0
20231107,171000,38369509,1067,1067,1067,1067,0
20231107,170900,38369509,1067,1067,1067,1067,368
20231107,170800,38369509,1067,1067,1067,1067,0
20231107,170700,38369509,1067,1067,1067,1067,0
20231107,170600,38369509,1067,1067,1067,1067,0
20231107,170500,38369509,1067,1067,1067,1067,0
20231107,170400,38369509,1067,1067,1067,1067,0
20231107,170300,38369509,1067,1067,1067,1067,0
20231107,170200,38369509,1067,1067,1067,1067,0
20231107,170100,38369509,1067,1067,1067,1067,0
20231107,170000,38369509,1067,1067,1067,1067,0
20231107,165900,38369509,1067,1067,1067,1067,0
20231107,165800,38369509,1067,1067,1067,1067,0
20231107,165700,38369509,1067,1067,1067,1067,0
20231107,165600,38369509,1067,1067,1067,1067,0
20231107,165500,38369509,1067,1067,1067,1067,0
20231107,165400,38369509,1067,1067,1067,1067,0
20231107,165300,38369509,1067,1067,1067,1067,0
20231107,165200,38369509,1067,1067,1067,1067,0
20231107,165100,38369509,1067,1067,1067,1067,0
20231107,165000,38369509,1067,1067,1067,1067,0
20231107,164900,38369509,1067,1067,1067,1067,0
20231107,164800,38369509,1067,1067,1067,1067,0
20231107,164700,38369509,1067,1067,1067,1067,0
20231107,164600,38369509,1067,1067,1067,1067,0
20231107,164500,38369509,1067,1067,1067,1067,0
20231107,164400,38369509,1067,1067,1067,1067,0
20231107,164300,38369509,1067,1067,1067,1067,0
20231107,164200,38369509,1067,1067,1067,1067,0
20231107,164100,38369509,1067,1067,1067,1067,0
20231107,164000,38369509,1067,1067,1067,1067,0
20231107,163900,38369509,1067,1067,1067,1067,368
20231107,163800,38369509,1067,1067,1067,1067,0
20231107,163700,38369509,1067,1067,1067,1067,0
20231107,163600,38369509,1067,1067,1067,1067,0
20231107,163500,38369509,1067,1067,1067,1067,0
20231107,163400,38369509,1067,1067,1067,1067,0
20231107,163300,38369509,1067,1067,1067,1067,0
20231107,163200,38369509,1067,1067,1067,1067,0
20231107,163100,38369509,1067,1067,1067,1067,0
20231107,163000,38369509,1067,1067,1067,1067,0
20231107,162900,38369509,1067,1067,1067,1067,0
20231107,162800,38369509,1067,1067,1067,1067,0
20231107,162700,38369509,1067,1067,1067,1067,0
20231107,162600,38369509,1067,1067,1067,1067,0
20231107,162500,38369509,1067,1067,1067,1067,0
20231107,162400,38369509,1067,1067,1067,1067,0
20231107,162300,38369509,1067,1067,1067,1067,0
20231107,162200,38369509,1067,1067,1067,1067,0
20231107,162100,38369509,1067,1067,1067,1067,0
20231107,162000,38369509,1067,1067,1067,1067,0
20231107,161900,38369509,1067,1067,1067,1067,0
20231107,161800,38369509,1067,1067,1067,1067,0
20231107,161700,38369509,1067,1067,1067,1067,0
20231107,161600,38369509,1067,1067,1067,1067,0
20231107,161500,38369509,1067,1067,1067,1067,0
20231107,161400,38369509,1067,1067,1067,1067,0
20231107,161300,38369509,1067,1067,1067,1067,0
20231107,161200,38369509,1067,1067,1067,1067,0
20231107,161100,38369509,1067,1067,1067,1067,0
20231107,161000,38369509,1067,1067,1067,1067,0
20231107,160900,38369509,1067,1067,1067,1067,368
20231107,160800,38369509,1067,1067,1067,1067,0
20231107,160700,38369509,1067,1067,1067,1067,0
20231107,160600,38369509,1067,1067,1067,1067,0
20231107,160500,38369509,1067,1067,1067,1067,0
20231107,160400,38369509,1067,1067,1067,1067,0
20231107,160300,38369509,1067,1067,1067,1067,0
20231107,160200,38369509,1067,1067,1067,1067,0
20231107,160100,38369509,1067,1067,1067,1067,0
20231107,160000,38369509,1067,1067,1067,1067,0
20231107,155900,38369509,1067,1067,1067,1067,0
20231107,155800,38369509,1067,1067,1067,1067,0
20231107,155700,38369509,1067,1067,1067,1067,0
20231107,155600,38369509,1067,1067,1067,1067,0
20231107,155500,38369509,1067,1067,1067,1067,0
20231107,155400,38369509,1067,1067,1067,1067,0
20231107,155300,38369509,1067,1067,1067,1067,0
20231107,155200,38369509,1067,1067,1067,1067,0
20231107,155100,38369509,1067,1067,1067,1067,0
20231107,155000,38369509,1067,1067,1067,1067,0
20231107,154900,38369509,1067,1067,1067,1067,0
20231107,154800,38369509,1067,1067,1067,1067,0
20231107,154700,38369509,1067,1067,1067,1067,0
20231107,154600,38369509,1067,1067,1067,1067,0
20231107,154500,38369509,1067,1067,1067,1067,0
20231107,154400,38369509,1067,1067,1067,1067,0
20231107,154300,38369509,1067,1067,1067,1067,0
20231107,154200,38369509,1067,1067,1067,1067,0
20231107,154100,38369509,1067,1067,1067,1067,0
20231107,154000,38369509,1067,1067,1067,1067,0
20231107,153900,38369509,1067,1067,1067,1067,368
20231107,153800,38369509,1067,1067,1067,1067,0
20231107,153700,38369509,1067,1067,1067,1067,0
20231107,153600,38369509,1067,1067,1067,1067,0
20231107,153500,38369509,1067,1067,1067,1067,0
20231107,153400,38369509,1067,1067,1067,1067,0
20231107,153300,38369509,1067,1067,1067,1067,0
20231107,153200,38369509,1067,1067,1067,1067,0
20231107,153100,38369509,1067,1067,1067,1067,0
20231107,153000,38369509,1067,1067,1067,1067,368
20231107,152900,37976853,1068,1068,1068,1068,0
20231107,152800,37976853,1068,1068,1068,1068,0
20231107,152700,37976853,1068,1068,1068,1068,0
20231107,152600,37976853,1068,1068,1068,1068,0
20231107,152500,37976853,1068,1068,1068,1068,0
20231107,152400,37976853,1068,1068,1068,1068,0
20231107,152300,37976853,1068,1068,1068,1068,0
20231107,152200,37976853,1068,1068,1068,1068,0
20231107,152100,37976853,1068,1068,1068,1068,0
20231107,152000,37976853,1068,1068,1068,1068,0
20231107,151900,37976853,1068,1068,1068,1068,0
20231107,151800,37976853,1068,1068,1068,1068,0
20231107,151700,37976853,1068,1068,1068,1068,1
20231107,151600,37975785,1060,1060,1060,1060,0
20231107,151500,37975785,1060,1060,1060,1060,0
20231107,151400,37975785,1060,1060,1060,1060,0
20231107,151300,37975785,1060,1060,1060,1060,861
20231107,151200,37063125,1060,1060,1060,1060,3
20231107,151100,37059945,1060,1060,1060,1060,3
20231107,151000,37056765,1060,1060,1060,1060,0
20231107,150900,37056765,1060,1061,1061,1060,1853
20231107,150800,35092508,1068,1068,1068,1068,0
20231107,150700,35092508,1068,1068,1068,1068,0
20231107,150600,35092508,1068,1068,1068,1068,0
20231107,150500,35092508,1068,1068,1068,1068,0
20231107,150400,35092508,1068,1068,1068,1068,0
20231107,150300,35092508,1068,1068,1068,1068,0
20231107,150200,35092508,1068,1068,1068,1068,0
20231107,150100,35092508,1068,1068,1068,1068,0
20231107,150000,35092508,1068,1068,1068,1068,0
20231107,145900,35092508,1068,1068,1068,1068,0
20231107,145800,35092508,1068,1068,1068,1068,0
20231107,145700,35092508,1068,1068,1068,1068,0
20231107,145600,35092508,1068,1068,1068,1068,0
20231107,145500,35092508,1068,1068,1068,1068,0
20231107,145400,35092508,1068,1068,1068,1068,0
20231107,145300,35092508,1068,1068,1068,1068,0
20231107,145200,35092508,1068,1068,1068,1068,0
20231107,145100,35092508,1068,1068,1068,1068,0
20231107,145000,35092508,1068,1068,1068,1068,0
20231107,144900,35092508,1068,1068,1068,1068,0
20231107,144800,35092508,1068,1068,1068,1068,78
20231107,144700,35009204,1068,1068,1068,1068,0
20231107,144600,35009204,1068,1068,1068,1068,0
20231107,144500,35009204,1068,1068,1068,1068,0
20231107,144400,35009204,1068,1068,1068,1068,11
20231107,144300,34997456,1068,1068,1068,1068,10
20231107,144200,34986776,1068,1068,1068,1068,0
20231107,144100,34986776,1068,1068,1068,1068,1
20231107,144000,34985708,1061,1061,1061,1061,0
20231107,143900,34985708,1061,1061,1061,1061,0
20231107,143800,34985708,1061,1061,1061,1061,0
20231107,143700,34985708,1061,1061,1061,1061,0
20231107,143600,34985708,1061,1061,1061,1061,0
20231107,143500,34985708,1061,1061,1061,1061,0
20231107,143400,34985708,1061,1061,1061,1061,0
20231107,143300,34985708,1061,1061,1061,1061,0
20231107,143200,34985708,1061,1061,1061,1061,0
20231107,143100,34985708,1061,1061,1061,1061,0
20231107,143000,34985708,1061,1061,1061,1061,0
20231107,142900,34985708,1061,1061,1061,1061,0
20231107,142800,34985708,1061,1061,1061,1061,0
20231107,142700,34985708,1061,1061,1061,1061,0
20231107,142600,34985708,1061,1061,1061,1061,0
20231107,142500,34985708,1061,1061,1061,1061,0
20231107,142400,34985708,1061,1061,1061,1061,0
20231107,142300,34985708,1061,1061,1061,1061,0
20231107,142200,34985708,1061,1061,1061,1061,0
20231107,142100,34985708,1061,1061,1061,1061,0
20231107,142000,34985708,1061,1061,1061,1061,0
20231107,141900,34985708,1061,1061,1061,1061,0
20231107,141800,34985708,1061,1061,1061,1061,0
20231107,141700,34985708,1061,1061,1061,1061,0
20231107,141600,34985708,1061,1061,1061,1061,0
20231107,141500,34985708,1061,1061,1061,1061,0
20231107,141400,34985708,1061,1061,1061,1061,0
20231107,141300,34985708,1061,1061,1061,1061,0
20231107,141200,34985708,1061,1061,1061,1061,230
20231107,141100,34741678,1066,1066,1066,1066,0
20231107,141000,34741678,1066,1066,1066,1066,0
20231107,140900,34741678,1066,1066,1066,1066,0
20231107,140800,34741678,1066,1066,1066,1066,0
20231107,140700,34741678,1066,1066,1066,1066,0
20231107,140600,34741678,1066,1066,1066,1066,0
20231107,140500,34741678,1066,1066,1066,1066,0
20231107,140400,34741678,1066,1066,1066,1066,0
20231107,140300,34741678,1066,1066,1066,1066,0
20231107,140200,34741678,1066,1066,1066,1066,0
20231107,140100,34741678,1066,1066,1066,1066,0
20231107,140000,34741678,1066,1066,1066,1066,0
20231107,135900,34741678,1066,1066,1066,1066,0
20231107,135800,34741678,1066,1066,1066,1066,0
20231107,135700,34741678,1066,1066,1066,1066,0
20231107,135600,34741678,1066,1066,1066,1066,0
20231107,135500,34741678,1066,1066,1066,1066,0
20231107,135400,34741678,1066,1066,1066,1066,0
20231107,135300,34741678,1066,1066,1066,1066,133
20231107,135200,34599900,1065,1065,1065,1065,0
20231107,135100,34599900,1065,1065,1065,1065,0
20231107,135000,34599900,1065,1065,1065,1065,0
20231107,134900,34599900,1065,1065,1065,1065,0
20231107,134800,34599900,1065,1065,1065,1065,0
20231107,134700,34599900,1065,1065,1065,1065,0
20231107,134600,34599900,1065,1065,1065,1065,0
20231107,134500,34599900,1065,1065,1065,1065,0
20231107,134400,34599900,1065,1065,1065,1065,0
20231107,134300,34599900,1065,1065,1065,1065,0
20231107,134200,34599900,1065,1065,1065,1065,0
20231107,134100,34599900,1065,1065,1065,1065,0
20231107,134000,34599900,1065,1065,1065,1065,0
20231107,133900,34599900,1065,1065,1065,1065,0
20231107,133800,34599900,1065,1065,1065,1065,0
20231107,133700,34599900,1065,1065,1065,1065,0
20231107,133600,34599900,1065,1065,1065,1065,0
20231107,133500,34599900,1065,1065,1065,1065,135
20231107,133400,34456125,1065,1065,1065,1065,0
20231107,133300,34456125,1065,1065,1065,1065,0
20231107,133200,34456125,1065,1065,1065,1065,0
20231107,133100,34456125,1065,1065,1065,1065,0
20231107,133000,34456125,1065,1065,1065,1065,0
20231107,132900,34456125,1065,1065,1065,1065,0
20231107,132800,34456125,1065,1065,1065,1065,0
20231107,132700,34456125,1065,1065,1065,1065,0
20231107,132600,34456125,1065,1065,1065,1065,0
20231107,132500,34456125,1065,1065,1065,1065,0
20231107,132400,34456125,1065,1065,1065,1065,0
20231107,132300,34456125,1065,1065,1065,1065,0
20231107,132200,34456125,1065,1065,1065,1065,0
20231107,132100,34456125,1065,1065,1065,1065,6
20231107,132000,34449735,1065,1064,1065,1064,10
20231107,131900,34439086,1064,1064,1064,1064,0
20231107,131800,34439086,1064,1064,1064,1064,0
20231107,131700,34439086,1064,1064,1064,1064,0
20231107,131600,34439086,1064,1064,1064,1064,290
20231107,131500,34130526,1064,1064,1064,1064,15
20231107,131400,34114566,1059,1059,1059,1059,0
20231107,131300,34114566,1059,1059,1059,1059,0
20231107,131200,34114566,1059,1059,1059,1059,0
20231107,131100,34114566,1059,1059,1059,1059,0
20231107,131000,34114566,1059,1059,1059,1059,0
20231107,130900,34114566,1059,1059,1059,1059,0
20231107,130800,34114566,1059,1059,1059,1059,0
20231107,130700,34114566,1059,1060,1060,1059,1007
20231107,130600,33048059,1064,1064,1064,1064,0
20231107,130500,33048059,1064,1064,1064,1064,0
20231107,130400,33048059,1064,1064,1064,1064,0
20231107,130300,33048059,1064,1064,1064,1064,0
20231107,130200,33048059,1064,1064,1064,1064,0
20231107,130100,33048059,1064,1064,1064,1064,0
20231107,130000,33048059,1064,1064,1064,1064,0
20231107,125900,33048059,1064,1064,1064,1064,0
20231107,125800,33048059,1064,1064,1064,1064,1
20231107,125700,33046995,1059,1059,1059,1059,0
20231107,125600,33046995,1059,1059,1059,1059,0
20231107,125500,33046995,1059,1059,1059,1059,0
20231107,125400,33046995,1059,1059,1059,1059,0
20231107,125300,33046995,1059,1059,1059,1059,0
20231107,125200,33046995,1059,1059,1059,1059,0
20231107,125100,33046995,1059,1059,1059,1059,0
20231107,125000,33046995,1059,1059,1059,1059,0
20231107,124900,33046995,1059,1059,1059,1059,0
20231107,124800,33046995,1059,1061,1061,1059,8594
20231107,124700,23940044,1064,1064,1064,1064,0
20231107,124600,23940044,1064,1064,1064,1064,2
20231107,124500,23937916,1064,1064,1064,1064,0
20231107,124400,23937916,1064,1064,1064,1064,0
20231107,124300,23937916,1064,1064,1064,1064,0
20231107,124200,23937916,1064,1064,1064,1064,0
20231107,124100,23937916,1064,1064,1064,1064,2
20231107,124000,23935788,1063,1063,1063,1063,0
20231107,123900,23935788,1063,1063,1063,1063,0
20231107,123800,23935788,1063,1063,1063,1063,0
20231107,123700,23935788,1063,1063,1063,1063,0
20231107,123600,23935788,1063,1063,1063,1063,0
20231107,123500,23935788,1063,1063,1063,1063,0
20231107,123400,23935788,1063,1063,1063,1063,0
20231107,123300,23935788,1063,1063,1063,1063,1
20231107,123200,23934725,1060,1060,1060,1060,0
20231107,123100,23934725,1060,1060,1060,1060,81
20231107,123000,23848865,1060,1061,1061,1060,543
20231107,122900,23272745,1061,1061,1061,1061,0
20231107,122800,23272745,1061,1061,1061,1061,64
20231107,122700,23204841,1061,1063,1063,1061,3400
20231107,122600,19596732,1064,1064,1064,1064,0
20231107,122500,19596732,1064,1064,1064,1064,0
20231107,122400,19596732,1064,1064,1064,1064,0
20231107,122300,19596732,1064,1064,1064,1064,0
20231107,122200,19596732,1064,1064,1064,1064,0
20231107,122100,19596732,1064,1064,1064,1064,0
20231107,122000,19596732,1064,1064,1064,1064,0
20231107,121900,19596732,1064,1064,1064,1064,0
20231107,121800,19596732,1064,1064,1064,1064,0
20231107,121700,19596732,1064,1064,1064,1064,1
20231107,121600,19595668,1064,1064,1064,1064,0
20231107,121500,19595668,1064,1064,1064,1064,0
20231107,121400,19595668,1064,1064,1064,1064,0
20231107,121300,19595668,1064,1064,1064,1064,0
20231107,121200,19595668,1064,1064,1064,1064,0
20231107,121100,19595668,1064,1064,1064,1064,38
20231107,121000,19555236,1064,1064,1064,1064,0
20231107,120900,19555236,1064,1065,1065,1064,600
20231107,120800,18916805,1067,1067,1067,1067,0
20231107,120700,18916805,1067,1067,1067,1067,0
20231107,120600,18916805,1067,1067,1067,1067,0
20231107,120500,18916805,1067,1067,1067,1067,0
20231107,120400,18916805,1067,1067,1067,1067,1801
20231107,120300,16995138,1067,1067,1067,1067,0
20231107,120200,16995138,1067,1067,1067,1067,0
20231107,120100,16995138,1067,1067,1067,1067,200
20231107,120000,16781738,1069,1069,1069,1069,1
20231107,115900,16780669,1069,1069,1069,1069,0
20231107,115800,16780669,1069,1069,1069,1069,0
20231107,115700,16780669,1069,1070,1070,1069,1486
20231107,115600,15192134,1070,1070,1070,1070,0
20231107,115500,15192134,1070,1070,1070,1070,0
20231107,115400,15192134,1070,1070,1070,1070,0
20231107,115300,15192134,1070,1070,1070,1070,0
20231107,115200,15192134,1070,1070,1070,1070,0
20231107,115100,15192134,1070,1070,1070,1070,0
20231107,115000,15192134,1070,1070,1070,1070,0
20231107,114900,15192134,1070,1070,1070,1070,0
20231107,114800,15192134,1070,1070,1070,1070,0
20231107,114700,15192134,1070,1070,1070,1070,0
20231107,114600,15192134,1070,1070,1070,1070,0
20231107,114500,15192134,1070,1070,1070,1070,0
20231107,114400,15192134,1070,1070,1070,1070,0
20231107,114300,15192134,1070,1070,1070,1070,23
20231107,114200,15167524,1075,1075,1075,1075,0
20231107,114100,15167524,1075,1075,1075,1075,1
20231107,114000,15166449,1069,1069,1069,1069,0
20231107,113900,15166449,1069,1069,1069,1069,0
20231107,113800,15166449,1069,1069,1069,1069,0
20231107,113700,15166449,1069,1069,1069,1069,0
20231107,113600,15166449,1069,1069,1069,1069,0
20231107,113500,15166449,1069,1069,1069,1069,0
20231107,113400,15166449,1069,1069,1069,1069,0
20231107,113300,15166449,1069,1069,1069,1069,0
20231107,113200,15166449,1069,1069,1069,1069,0
20231107,113100,15166449,1069,1069,1069,1069,0
20231107,113000,15166449,1069,1069,1069,1069,0
20231107,112900,15166449,1069,1069,1069,1069,0
20231107,112800,15166449,1069,1069,1069,1069,0
20231107,112700,15166449,1069,1069,1069,1069,0
20231107,112600,15166449,1069,1069,1069,1069,0
20231107,112500,15166449,1069,1069,1069,1069,0
20231107,112400,15166449,1069,1069,1069,1069,0
20231107,112300,15166449,1069,1069,1069,1069,7
20231107,112200,15158966,1070,1070,1070,1070,0
20231107,112100,15158966,1070,1070,1070,1070,0
20231107,112000,15158966,1070,1070,1070,1070,88
20231107,111900,15064806,1070,1071,1071,1070,2000
20231107,111800,12924340,1071,1071,1071,1071,0
20231107,111700,12924340,1071,1071,1071,1071,0
20231107,111600,12924340,1071,1071,1071,1071,100
20231107,111500,12817240,1072,1072,1072,1072,0
20231107,111400,12817240,1072,1072,1072,1072,0
20231107,111300,12817240,1072,1072,1072,1072,0
20231107,111200,12817240,1072,1072,1072,1072,0
20231107,111100,12817240,1072,1072,1072,1072,365
20231107,111000,12425960,1077,1077,1077,1077,15
20231107,110900,12409805,1072,1072,1072,1072,0
20231107,110800,12409805,1072,1072,1072,1072,0
20231107,110700,12409805,1072,1072,1072,1072,0
20231107,110600,12409805,1072,1072,1072,1072,0
20231107,110500,12409805,1072,1072,1072,1072,0
20231107,110400,12409805,1072,1072,1072,1072,0
20231107,110300,12409805,1072,1072,1072,1072,0
20231107,110200,12409805,1072,1072,1072,1072,0
20231107,110100,12409805,1072,1073,1073,1072,120
20231107,110000,12281146,1074,1074,1074,1074,0
20231107,105900,12281146,1074,1074,1074,1074,0
20231107,105800,12281146,1074,1074,1074,1074,0
20231107,105700,12281146,1074,1074,1074,1074,0
20231107,105600,12281146,1074,1074,1074,1074,0
20231107,105500,12281146,1074,1074,1074,1074,0
20231107,105400,12281146,1074,1074,1074,1074,0
20231107,105300,12281146,1074,1074,1074,1074,0
20231107,105200,12281146,1074,1074,1074,1074,0
20231107,105100,12281146,1074,1074,1074,1074,0
20231107,105000,12281146,1074,1074,1074,1074,12
20231107,104900,12268258,1073,1073,1073,1073,0
20231107,104800,12268258,1073,1073,1073,1073,0
20231107,104700,12268258,1073,1074,1074,1073,472
20231107,104600,11761785,1075,1075,1075,1075,0
20231107,104500,11761785,1075,1075,1075,1075,20
20231107,104400,11740285,1077,1077,1077,1077,0
20231107,104300,11740285,1077,1077,1077,1077,0
20231107,104200,11740285,1077,1077,1077,1077,0
20231107,104100,11740285,1077,1077,1077,1077,0
20231107,104000,11740285,1077,1077,1077,1077,0
20231107,103900,11740285,1077,1077,1077,1077,0
20231107,103800,11740285,1077,1077,1077,1077,0
20231107,103700,11740285,1077,1077,1077,1077,0
20231107,103600,11740285,1077,1077,1077,1077,0
20231107,103500,11740285,1077,1077,1077,1077,0
20231107,103400,11740285,1077,1077,1077,1077,0
20231107,103300,11740285,1077,1074,1077,1074,469
20231107,103200,11235535,1074,1074,1074,1074,0
20231107,103100,11235535,1074,1074,1074,1074,4
20231107,103000,11231239,1074,1074,1074,1074,4
20231107,102900,11226943,1074,1074,1074,1074,4
20231107,102800,11222647,1074,1074,1074,1074,469
20231107,102700,10718941,1074,1074,1074,1074,0
20231107,102600,10718941,1074,1074,1074,1074,0
20231107,102500,10718941,1074,1074,1074,1074,4
20231107,102400,10714645,1073,1073,1073,1073,0
20231107,102300,10714645,1073,1073,1073,1073,0
20231107,102200,10714645,1073,1073,1073,1073,0
20231107,102100,10714645,1073,1073,1073,1073,0
20231107,102000,10714645,1073,1073,1073,1073,0
20231107,101900,10714645,1073,1073,1073,1073,0
20231107,101800,10714645,1073,1073,1073,1073,0
20231107,101700,10714645,1073,1073,1073,1073,0
20231107,101600,10714645,1073,1073,1073,1073,0
20231107,101500,10714645,1073,1073,1073,1073,177
20231107,101400,10524724,1072,1072,1072,1072,0
20231107,101300,10524724,1072,1072,1072,1072,0
20231107,101200,10524724,1072,1072,1072,1072,0
20231107,101100,10524724,1072,1072,1072,1072,0
20231107,101000,10524724,1072,1072,1072,1072,0
20231107,100900,10524724,1072,1072,1072,1072,0
20231107,100800,10524724,1072,1072,1072,1072,0
20231107,100700,10524724,1072,1072,1072,1072,0
20231107,100600,10524724,1072,1072,1072,1072,0
20231107,100500,10524724,1072,1072,1072,1072,0
20231107,100400,10524724,1072,1072,1072,1072,0
20231107,100300,10524724,1072,1072,1072,1072,0
20231107,100200,10524724,1072,1072,1072,1072,0
20231107,100100,10524724,1072,1072,1072,1072,0
20231107,100000,10524724,1072,1072,1072,1072,0
20231107,095900,10524724,1072,1072,1072,1072,0
20231107,095800,10524724,1072,1072,1072,1072,0
20231107,095700,10524724,1072,1072,1072,1072,4
20231107,095600,10520436,1072,1072,1072,1072,5
20231107,095500,10515076,1072,1073,1073,1072,991
20231107,095400,9452715,1074,1074,1074,1074,10
20231107,095300,9441975,1075,1075,1075,1075,0
20231107,095200,9441975,1075,1075,1075,1075,0
20231107,095100,9441975,1075,1075,1075,1075,0
20231107,095000,9441975,1075,1075,1075,1075,0
20231107,094900,9441975,1075,1075,1075,1075,0
20231107,094800,9441975,1075,1074,1075,1074,10
20231107,094700,9431234,1072,1072,1072,1072,0
20231107,094600,9431234,1072,1072,1072,1072,0
20231107,094500,9431234,1072,1072,1072,1072,0
20231107,094400,9431234,1072,1072,1072,1072,0
20231107,094300,9431234,1072,1072,1072,1072,0
20231107,094200,9431234,1072,1072,1072,1072,269
20231107,094100,9142866,1072,1072,1072,1072,0
20231107,094000,9142866,1072,1072,1072,1072,0
20231107,093900,9142866,1072,1072,1072,1072,0
20231107,093800,9142866,1072,1072,1072,1072,0
20231107,093700,9142866,1072,1072,1072,1072,0
20231107,093600,9142866,1072,1072,1072,1072,0
20231107,093500,9142866,1072,1072,1072,1072,0
20231107,093400,9142866,1072,1072,1072,1072,0
20231107,093300,9142866,1072,1072,1072,1072,3
20231107,093200,9139650,1073,1073,1073,1073,0
20231107,093100,9139650,1073,1073,1073,1073,0
20231107,093000,9139650,1073,1073,1073,1073,0
20231107,092900,9139650,1073,1073,1073,1073,0
20231107,092800,9139650,1073,1073,1073,1073,0
20231107,092700,9139650,1073,1073,1073,1073,0
20231107,092600,9139650,1073,1073,1073,1073,0
20231107,092500,9139650,1073,1073,1073,1073,0
20231107,092400,9139650,1073,1073,1073,1073,0
20231107,092300,9139650,1073,1073,1073,1073,0
20231107,092200,9139650,1073,1073,1073,1073,0
20231107,092100,9139650,1073,1073,1073,1073,0
20231107,092000,9139650,1073,1073,1073,1073,0
20231107,091900,9139650,1073,1073,1073,1073,0
20231107,091800,9139650,1073,1073,1073,1073,0
20231107,091700,9139650,1073,1073,1073,1073,0
20231107,091600,9139650,1073,1073,1073,1073,0
20231107,091500,9139650,1073,1073,1073,1073,0
20231107,091400,9139650,1073,1073,1073,1073,0
20231107,091300,9139650,1073,1073,1073,1073,0
20231107,091200,9139650,1073,1069,1073,1069,101
20231107,091100,9031677,1075,1075,1075,1075,0
20231107,091000,9031677,1075,1075,1075,1075,0
20231107,090900,9031677,1075,1075,1075,1075,0
20231107,090800,9031677,1075,1075,1075,1075,1
20231107,090700,9030602,1069,1069,1069,1069,0
20231107,090600,9030602,1069,1075,1075,1069,4480
20231107,090500,4241115,1073,1073,1073,1073,5
20231107,090400,4235750,1077,1077,1077,1077,0
20231107,090300,4235750,1077,1077,1077,1077,0
20231107,090200,4235750,1077,1072,1077,1071,583
20231107,090100,3610770,1080,1080,1084,1073,1332
20231107,090000,2176292,1073,1085,1085,1073,2004