KissMeData/220180/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,203700,168196645,3175,3175,3175,3175,248
20231107,203600,168196645,3175,3175,3175,3175,0
20231107,203500,168196645,3175,3175,3175,3175,0
20231107,203400,168196645,3175,3175,3175,3175,0
20231107,203300,168196645,3175,3175,3175,3175,0
20231107,203200,168196645,3175,3175,3175,3175,0
20231107,203100,168196645,3175,3175,3175,3175,0
20231107,203000,168196645,3175,3175,3175,3175,0
20231107,202900,168196645,3175,3175,3175,3175,0
20231107,202800,168196645,3175,3175,3175,3175,0
20231107,202700,168196645,3175,3175,3175,3175,0
20231107,202600,168196645,3175,3175,3175,3175,0
20231107,202500,168196645,3175,3175,3175,3175,0
20231107,202400,168196645,3175,3175,3175,3175,0
20231107,202300,168196645,3175,3175,3175,3175,0
20231107,202200,168196645,3175,3175,3175,3175,0
20231107,202100,168196645,3175,3175,3175,3175,0
20231107,202000,168196645,3175,3175,3175,3175,0
20231107,201900,168196645,3175,3175,3175,3175,0
20231107,201800,168196645,3175,3175,3175,3175,0
20231107,201700,168196645,3175,3175,3175,3175,0
20231107,201600,168196645,3175,3175,3175,3175,0
20231107,201500,168196645,3175,3175,3175,3175,0
20231107,201400,168196645,3175,3175,3175,3175,0
20231107,201300,168196645,3175,3175,3175,3175,0
20231107,201200,168196645,3175,3175,3175,3175,0
20231107,201100,168196645,3175,3175,3175,3175,0
20231107,201000,168196645,3175,3175,3175,3175,0
20231107,200900,168196645,3175,3175,3175,3175,0
20231107,200800,168196645,3175,3175,3175,3175,0
20231107,200700,168196645,3175,3175,3175,3175,248
20231107,200600,168196645,3175,3175,3175,3175,0
20231107,200500,168196645,3175,3175,3175,3175,0
20231107,200400,168196645,3175,3175,3175,3175,0
20231107,200300,168196645,3175,3175,3175,3175,0
20231107,200200,168196645,3175,3175,3175,3175,0
20231107,200100,168196645,3175,3175,3175,3175,0
20231107,200000,168196645,3175,3175,3175,3175,0
20231107,195900,168196645,3175,3175,3175,3175,0
20231107,195800,168196645,3175,3175,3175,3175,0
20231107,195700,168196645,3175,3175,3175,3175,0
20231107,195600,168196645,3175,3175,3175,3175,0
20231107,195500,168196645,3175,3175,3175,3175,0
20231107,195400,168196645,3175,3175,3175,3175,0
20231107,195300,168196645,3175,3175,3175,3175,0
20231107,195200,168196645,3175,3175,3175,3175,0
20231107,195100,168196645,3175,3175,3175,3175,0
20231107,195000,168196645,3175,3175,3175,3175,0
20231107,194900,168196645,3175,3175,3175,3175,0
20231107,194800,168196645,3175,3175,3175,3175,0
20231107,194700,168196645,3175,3175,3175,3175,0
20231107,194600,168196645,3175,3175,3175,3175,0
20231107,194500,168196645,3175,3175,3175,3175,0
20231107,194400,168196645,3175,3175,3175,3175,0
20231107,194300,168196645,3175,3175,3175,3175,0
20231107,194200,168196645,3175,3175,3175,3175,0
20231107,194100,168196645,3175,3175,3175,3175,0
20231107,194000,168196645,3175,3175,3175,3175,0
20231107,193900,168196645,3175,3175,3175,3175,0
20231107,193800,168196645,3175,3175,3175,3175,0
20231107,193700,168196645,3175,3175,3175,3175,248
20231107,193600,168196645,3175,3175,3175,3175,0
20231107,193500,168196645,3175,3175,3175,3175,0
20231107,193400,168196645,3175,3175,3175,3175,0
20231107,193300,168196645,3175,3175,3175,3175,0
20231107,193200,168196645,3175,3175,3175,3175,0
20231107,193100,168196645,3175,3175,3175,3175,0
20231107,193000,168196645,3175,3175,3175,3175,0
20231107,192900,168196645,3175,3175,3175,3175,0
20231107,192800,168196645,3175,3175,3175,3175,0
20231107,192700,168196645,3175,3175,3175,3175,0
20231107,192600,168196645,3175,3175,3175,3175,0
20231107,192500,168196645,3175,3175,3175,3175,0
20231107,192400,168196645,3175,3175,3175,3175,0
20231107,192300,168196645,3175,3175,3175,3175,0
20231107,192200,168196645,3175,3175,3175,3175,0
20231107,192100,168196645,3175,3175,3175,3175,0
20231107,192000,168196645,3175,3175,3175,3175,0
20231107,191900,168196645,3175,3175,3175,3175,0
20231107,191800,168196645,3175,3175,3175,3175,0
20231107,191700,168196645,3175,3175,3175,3175,0
20231107,191600,168196645,3175,3175,3175,3175,0
20231107,191500,168196645,3175,3175,3175,3175,0
20231107,191400,168196645,3175,3175,3175,3175,0
20231107,191300,168196645,3175,3175,3175,3175,0
20231107,191200,168196645,3175,3175,3175,3175,0
20231107,191100,168196645,3175,3175,3175,3175,0
20231107,191000,168196645,3175,3175,3175,3175,0
20231107,190900,168196645,3175,3175,3175,3175,0
20231107,190800,168196645,3175,3175,3175,3175,0
20231107,190700,168196645,3175,3175,3175,3175,248
20231107,190600,168196645,3175,3175,3175,3175,0
20231107,190500,168196645,3175,3175,3175,3175,0
20231107,190400,168196645,3175,3175,3175,3175,0
20231107,190300,168196645,3175,3175,3175,3175,0
20231107,190200,168196645,3175,3175,3175,3175,0
20231107,190100,168196645,3175,3175,3175,3175,0
20231107,190000,168196645,3175,3175,3175,3175,0
20231107,185900,168196645,3175,3175,3175,3175,0
20231107,185800,168196645,3175,3175,3175,3175,0
20231107,185700,168196645,3175,3175,3175,3175,0
20231107,185600,168196645,3175,3175,3175,3175,0
20231107,185500,168196645,3175,3175,3175,3175,0
20231107,185400,168196645,3175,3175,3175,3175,0
20231107,185300,168196645,3175,3175,3175,3175,0
20231107,185200,168196645,3175,3175,3175,3175,0
20231107,185100,168196645,3175,3175,3175,3175,0
20231107,185000,168196645,3175,3175,3175,3175,0
20231107,184900,168196645,3175,3175,3175,3175,0
20231107,184800,168196645,3175,3175,3175,3175,0
20231107,184700,168196645,3175,3175,3175,3175,0
20231107,184600,168196645,3175,3175,3175,3175,0
20231107,184500,168196645,3175,3175,3175,3175,0
20231107,184400,168196645,3175,3175,3175,3175,0
20231107,184300,168196645,3175,3175,3175,3175,0
20231107,184200,168196645,3175,3175,3175,3175,0
20231107,184100,168196645,3175,3175,3175,3175,0
20231107,184000,168196645,3175,3175,3175,3175,0
20231107,183900,168196645,3175,3175,3175,3175,0
20231107,183800,168196645,3175,3175,3175,3175,0
20231107,183700,168196645,3175,3175,3175,3175,248
20231107,183600,168196645,3175,3175,3175,3175,0
20231107,183500,168196645,3175,3175,3175,3175,0
20231107,183400,168196645,3175,3175,3175,3175,0
20231107,183300,168196645,3175,3175,3175,3175,0
20231107,183200,168196645,3175,3175,3175,3175,0
20231107,183100,168196645,3175,3175,3175,3175,0
20231107,183000,168196645,3175,3175,3175,3175,0
20231107,182900,168196645,3175,3175,3175,3175,0
20231107,182800,168196645,3175,3175,3175,3175,0
20231107,182700,168196645,3175,3175,3175,3175,0
20231107,182600,168196645,3175,3175,3175,3175,0
20231107,182500,168196645,3175,3175,3175,3175,0
20231107,182400,168196645,3175,3175,3175,3175,0
20231107,182300,168196645,3175,3175,3175,3175,0
20231107,182200,168196645,3175,3175,3175,3175,0
20231107,182100,168196645,3175,3175,3175,3175,0
20231107,182000,168196645,3175,3175,3175,3175,0
20231107,181900,168196645,3175,3175,3175,3175,0
20231107,181800,168196645,3175,3175,3175,3175,0
20231107,181700,168196645,3175,3175,3175,3175,0
20231107,181600,168196645,3175,3175,3175,3175,0
20231107,181500,168196645,3175,3175,3175,3175,0
20231107,181400,168196645,3175,3175,3175,3175,0
20231107,181300,168196645,3175,3175,3175,3175,0
20231107,181200,168196645,3175,3175,3175,3175,0
20231107,181100,168196645,3175,3175,3175,3175,0
20231107,181000,168196645,3175,3175,3175,3175,0
20231107,180900,168196645,3175,3175,3175,3175,0
20231107,180800,168196645,3175,3175,3175,3175,0
20231107,180700,168196645,3175,3175,3175,3175,248
20231107,180600,168196645,3175,3175,3175,3175,0
20231107,180500,168196645,3175,3175,3175,3175,0
20231107,180400,168196645,3175,3175,3175,3175,0
20231107,180300,168196645,3175,3175,3175,3175,0
20231107,180200,168196645,3175,3175,3175,3175,0
20231107,180100,168196645,3175,3175,3175,3175,0
20231107,180000,168196645,3175,3175,3175,3175,0
20231107,175900,168196645,3175,3175,3175,3175,0
20231107,175800,168196645,3175,3175,3175,3175,0
20231107,175700,168196645,3175,3175,3175,3175,0
20231107,175600,168196645,3175,3175,3175,3175,0
20231107,175500,168196645,3175,3175,3175,3175,0
20231107,175400,168196645,3175,3175,3175,3175,0
20231107,175300,168196645,3175,3175,3175,3175,0
20231107,175200,168196645,3175,3175,3175,3175,0
20231107,175100,168196645,3175,3175,3175,3175,0
20231107,175000,168196645,3175,3175,3175,3175,0
20231107,174900,168196645,3175,3175,3175,3175,0
20231107,174800,168196645,3175,3175,3175,3175,0
20231107,174700,168196645,3175,3175,3175,3175,0
20231107,174600,168196645,3175,3175,3175,3175,0
20231107,174500,168196645,3175,3175,3175,3175,0
20231107,174400,168196645,3175,3175,3175,3175,0
20231107,174300,168196645,3175,3175,3175,3175,0
20231107,174200,168196645,3175,3175,3175,3175,0
20231107,174100,168196645,3175,3175,3175,3175,0
20231107,174000,168196645,3175,3175,3175,3175,0
20231107,173900,168196645,3175,3175,3175,3175,0
20231107,173800,168196645,3175,3175,3175,3175,0
20231107,173700,168196645,3175,3175,3175,3175,248
20231107,173600,168196645,3175,3175,3175,3175,0
20231107,173500,168196645,3175,3175,3175,3175,0
20231107,173400,168196645,3175,3175,3175,3175,0
20231107,173300,168196645,3175,3175,3175,3175,0
20231107,173200,168196645,3175,3175,3175,3175,0
20231107,173100,168196645,3175,3175,3175,3175,0
20231107,173000,168196645,3175,3175,3175,3175,0
20231107,172900,168196645,3175,3175,3175,3175,0
20231107,172800,168196645,3175,3175,3175,3175,0
20231107,172700,168196645,3175,3175,3175,3175,0
20231107,172600,168196645,3175,3175,3175,3175,0
20231107,172500,168196645,3175,3175,3175,3175,0
20231107,172400,168196645,3175,3175,3175,3175,0
20231107,172300,168196645,3175,3175,3175,3175,0
20231107,172200,168196645,3175,3175,3175,3175,0
20231107,172100,168196645,3175,3175,3175,3175,0
20231107,172000,168196645,3175,3175,3175,3175,0
20231107,171900,168196645,3175,3175,3175,3175,0
20231107,171800,168196645,3175,3175,3175,3175,0
20231107,171700,168196645,3175,3175,3175,3175,0
20231107,171600,168196645,3175,3175,3175,3175,0
20231107,171500,168196645,3175,3175,3175,3175,0
20231107,171400,168196645,3175,3175,3175,3175,0
20231107,171300,168196645,3175,3175,3175,3175,0
20231107,171200,168196645,3175,3175,3175,3175,0
20231107,171100,168196645,3175,3175,3175,3175,0
20231107,171000,168196645,3175,3175,3175,3175,0
20231107,170900,168196645,3175,3175,3175,3175,0
20231107,170800,168196645,3175,3175,3175,3175,0
20231107,170700,168196645,3175,3175,3175,3175,248
20231107,170600,168196645,3175,3175,3175,3175,0
20231107,170500,168196645,3175,3175,3175,3175,0
20231107,170400,168196645,3175,3175,3175,3175,0
20231107,170300,168196645,3175,3175,3175,3175,0
20231107,170200,168196645,3175,3175,3175,3175,0
20231107,170100,168196645,3175,3175,3175,3175,0
20231107,170000,168196645,3175,3175,3175,3175,0
20231107,165900,168196645,3175,3175,3175,3175,0
20231107,165800,168196645,3175,3175,3175,3175,0
20231107,165700,168196645,3175,3175,3175,3175,0
20231107,165600,168196645,3175,3175,3175,3175,0
20231107,165500,168196645,3175,3175,3175,3175,0
20231107,165400,168196645,3175,3175,3175,3175,0
20231107,165300,168196645,3175,3175,3175,3175,0
20231107,165200,168196645,3175,3175,3175,3175,0
20231107,165100,168196645,3175,3175,3175,3175,0
20231107,165000,168196645,3175,3175,3175,3175,0
20231107,164900,168196645,3175,3175,3175,3175,0
20231107,164800,168196645,3175,3175,3175,3175,0
20231107,164700,168196645,3175,3175,3175,3175,0
20231107,164600,168196645,3175,3175,3175,3175,0
20231107,164500,168196645,3175,3175,3175,3175,0
20231107,164400,168196645,3175,3175,3175,3175,0
20231107,164300,168196645,3175,3175,3175,3175,0
20231107,164200,168196645,3175,3175,3175,3175,0
20231107,164100,168196645,3175,3175,3175,3175,0
20231107,164000,168196645,3175,3175,3175,3175,0
20231107,163900,168196645,3175,3175,3175,3175,0
20231107,163800,168196645,3175,3175,3175,3175,0
20231107,163700,168196645,3175,3175,3175,3175,248
20231107,163600,168196645,3175,3175,3175,3175,0
20231107,163500,168196645,3175,3175,3175,3175,0
20231107,163400,168196645,3175,3175,3175,3175,0
20231107,163300,168196645,3175,3175,3175,3175,0
20231107,163200,168196645,3175,3175,3175,3175,0
20231107,163100,168196645,3175,3175,3175,3175,0
20231107,163000,168196645,3175,3175,3175,3175,0
20231107,162900,168196645,3175,3175,3175,3175,0
20231107,162800,168196645,3175,3175,3175,3175,0
20231107,162700,168196645,3175,3175,3175,3175,0
20231107,162600,168196645,3175,3175,3175,3175,0
20231107,162500,168196645,3175,3175,3175,3175,0
20231107,162400,168196645,3175,3175,3175,3175,0
20231107,162300,168196645,3175,3175,3175,3175,0
20231107,162200,168196645,3175,3175,3175,3175,0
20231107,162100,168196645,3175,3175,3175,3175,0
20231107,162000,168196645,3175,3175,3175,3175,0
20231107,161900,168196645,3175,3175,3175,3175,0
20231107,161800,168196645,3175,3175,3175,3175,0
20231107,161700,168196645,3175,3175,3175,3175,0
20231107,161600,168196645,3175,3175,3175,3175,0
20231107,161500,168196645,3175,3175,3175,3175,0
20231107,161400,168196645,3175,3175,3175,3175,0
20231107,161300,168196645,3175,3175,3175,3175,0
20231107,161200,168196645,3175,3175,3175,3175,0
20231107,161100,168196645,3175,3175,3175,3175,0
20231107,161000,168196645,3175,3175,3175,3175,0
20231107,160900,168196645,3175,3175,3175,3175,0
20231107,160800,168196645,3175,3175,3175,3175,0
20231107,160700,168196645,3175,3175,3175,3175,248
20231107,160600,168196645,3175,3175,3175,3175,0
20231107,160500,168196645,3175,3175,3175,3175,0
20231107,160400,168196645,3175,3175,3175,3175,0
20231107,160300,168196645,3175,3175,3175,3175,0
20231107,160200,168196645,3175,3175,3175,3175,0
20231107,160100,168196645,3175,3175,3175,3175,0
20231107,160000,168196645,3175,3175,3175,3175,0
20231107,155900,168196645,3175,3175,3175,3175,0
20231107,155800,168196645,3175,3175,3175,3175,0
20231107,155700,168196645,3175,3175,3175,3175,0
20231107,155600,168196645,3175,3175,3175,3175,0
20231107,155500,168196645,3175,3175,3175,3175,0
20231107,155400,168196645,3175,3175,3175,3175,0
20231107,155300,168196645,3175,3175,3175,3175,0
20231107,155200,168196645,3175,3175,3175,3175,0
20231107,155100,168196645,3175,3175,3175,3175,0
20231107,155000,168196645,3175,3175,3175,3175,0
20231107,154900,168196645,3175,3175,3175,3175,0
20231107,154800,168196645,3175,3175,3175,3175,0
20231107,154700,168196645,3175,3175,3175,3175,0
20231107,154600,168196645,3175,3175,3175,3175,0
20231107,154500,168196645,3175,3175,3175,3175,0
20231107,154400,168196645,3175,3175,3175,3175,0
20231107,154300,168196645,3175,3175,3175,3175,0
20231107,154200,168196645,3175,3175,3175,3175,0
20231107,154100,168196645,3175,3175,3175,3175,0
20231107,154000,168196645,3175,3175,3175,3175,0
20231107,153900,168196645,3175,3175,3175,3175,0
20231107,153800,168196645,3175,3175,3175,3175,0
20231107,153700,168196645,3175,3175,3175,3175,248
20231107,153600,168196645,3175,3175,3175,3175,0
20231107,153500,168196645,3175,3175,3175,3175,0
20231107,153400,168196645,3175,3175,3175,3175,0
20231107,153300,168196645,3175,3175,3175,3175,0
20231107,153200,168196645,3175,3175,3175,3175,0
20231107,153100,168196645,3175,3175,3175,3175,0
20231107,153000,168196645,3175,3175,3175,3175,248
20231107,152900,167409245,3160,3160,3160,3160,0
20231107,152800,167409245,3160,3160,3160,3160,0
20231107,152700,167409245,3160,3160,3160,3160,0
20231107,152600,167409245,3160,3160,3160,3160,0
20231107,152500,167409245,3160,3160,3160,3160,0
20231107,152400,167409245,3160,3160,3160,3160,0
20231107,152300,167409245,3160,3160,3160,3160,0
20231107,152200,167409245,3160,3160,3160,3160,0
20231107,152100,167409245,3160,3160,3160,3160,0
20231107,152000,167409245,3160,3160,3160,3160,0
20231107,151900,167409245,3160,3160,3160,3160,0
20231107,151800,167409245,3160,3160,3160,3160,1
20231107,151700,167406085,3160,3145,3160,3145,2
20231107,151600,167399780,3135,3135,3135,3135,0
20231107,151500,167399780,3135,3150,3150,3135,985
20231107,151400,164301975,3150,3175,3175,3150,577
20231107,151300,162481305,3175,3180,3180,3175,3
20231107,151200,162471775,3180,3195,3195,3180,2
20231107,151100,162465400,3180,3195,3195,3180,2
20231107,151000,162459025,3180,3180,3180,3180,3
20231107,150900,162449485,3205,3205,3205,3205,0
20231107,150800,162449485,3205,3200,3205,3145,237
20231107,150700,161694890,3200,3190,3200,3190,5000
20231107,150600,145700390,3185,3160,3185,3160,501
20231107,150500,144104995,3185,3185,3185,3185,0
20231107,150400,144104995,3185,3185,3185,3185,1
20231107,150300,144101810,3180,3170,3180,3170,183
20231107,150200,143519910,3180,3180,3180,3180,0
20231107,150100,143519910,3180,3170,3180,3170,125
20231107,150000,143123120,3175,3160,3175,3160,6
20231107,145900,143104105,3155,3155,3155,3155,1
20231107,145800,143100950,3180,3180,3180,3180,0
20231107,145700,143100950,3180,3160,3180,3160,1062
20231107,145600,139724270,3180,3175,3180,3175,2075
20231107,145500,133133625,3185,3165,3185,3165,2314
20231107,145400,125783695,3160,3135,3160,3135,505
20231107,145300,124190555,3120,3120,3120,3120,2
20231107,145200,124184315,3135,3120,3135,3120,1045
20231107,145100,120908550,3120,3120,3125,3120,5
20231107,145000,120892945,3125,3125,3125,3125,2
20231107,144900,120886695,3120,3120,3120,3120,54
20231107,144800,120718215,3120,3120,3120,3120,2
20231107,144700,120711975,3125,3120,3125,3120,4
20231107,144600,120699490,3120,3120,3120,3120,306
20231107,144500,119744770,3120,3120,3120,3120,0
20231107,144400,119744770,3120,3105,3120,3105,11
20231107,144300,119710600,3120,3105,3120,3105,4
20231107,144200,119698155,3120,3120,3120,3120,0
20231107,144100,119698155,3120,3115,3120,3115,2
20231107,144000,119691920,3115,3115,3115,3115,10
20231107,143900,119660770,3115,3110,3115,3110,13
20231107,143800,119620335,3110,3095,3110,3095,9
20231107,143700,119592455,3110,3110,3110,3110,0
20231107,143600,119592455,3110,3105,3110,3105,4
20231107,143500,119580030,3105,3100,3105,3100,5
20231107,143400,119564520,3105,3095,3105,3095,4
20231107,143300,119552125,3105,3105,3105,3105,0
20231107,143200,119552125,3105,3105,3105,3105,0
20231107,143100,119552125,3105,3105,3105,3095,8
20231107,143000,119527335,3095,3095,3095,3095,5
20231107,142900,119511860,3105,3105,3105,3105,1
20231107,142800,119508755,3100,3100,3100,3100,0
20231107,142700,119508755,3100,3100,3100,3100,921
20231107,142600,116653655,3105,3105,3105,3105,1
20231107,142500,116650550,3100,3095,3100,3095,79
20231107,142400,116405995,3095,3095,3095,3095,0
20231107,142300,116405995,3095,3095,3095,3095,20
20231107,142200,116344095,3095,3095,3100,3085,218
20231107,142100,115671210,3100,3100,3100,3100,0
20231107,142000,115671210,3100,3100,3100,3100,2
20231107,141900,115665010,3095,3095,3095,3095,0
20231107,141800,115665010,3095,3075,3095,3075,2001
20231107,141700,109486195,3075,3075,3075,3075,0
20231107,141600,109486195,3075,3075,3075,3075,0
20231107,141500,109486195,3075,3075,3075,3075,0
20231107,141400,109486195,3075,3075,3075,3075,0
20231107,141300,109486195,3075,3075,3075,3075,0
20231107,141200,109486195,3075,3075,3075,3075,0
20231107,141100,109486195,3075,3075,3075,3075,0
20231107,141000,109486195,3075,3075,3075,3075,0
20231107,140900,109486195,3075,3075,3075,3075,0
20231107,140800,109486195,3075,3075,3075,3075,0
20231107,140700,109486195,3075,3075,3075,3075,0
20231107,140600,109486195,3075,3075,3075,3075,0
20231107,140500,109486195,3075,3075,3075,3075,0
20231107,140400,109486195,3075,3075,3075,3075,0
20231107,140300,109486195,3075,3075,3075,3075,0
20231107,140200,109486195,3075,3075,3075,3075,0
20231107,140100,109486195,3075,3075,3075,3075,1
20231107,140000,109483120,3070,3070,3070,3070,0
20231107,135900,109483120,3070,3070,3070,3070,0
20231107,135800,109483120,3070,3070,3070,3070,0
20231107,135700,109483120,3070,3070,3070,3070,301
20231107,135600,108559050,3070,3060,3070,3060,2
20231107,135500,108552920,3045,3045,3045,3045,0
20231107,135400,108552920,3045,3045,3045,3045,0
20231107,135300,108552920,3045,3045,3045,3045,0
20231107,135200,108552920,3045,3045,3045,3045,0
20231107,135100,108552920,3045,3045,3045,3045,10
20231107,135000,108522470,3060,3060,3060,3060,0
20231107,134900,108522470,3060,3060,3060,3060,0
20231107,134800,108522470,3060,3060,3060,3060,0
20231107,134700,108522470,3060,3060,3060,3060,0
20231107,134600,108522470,3060,3060,3060,3060,1
20231107,134500,108519410,3060,3045,3060,3045,11
20231107,134400,108485900,3060,3060,3060,3060,0
20231107,134300,108485900,3060,3060,3060,3060,0
20231107,134200,108485900,3060,3060,3060,3060,0
20231107,134100,108485900,3060,3060,3060,3060,0
20231107,134000,108485900,3060,3060,3060,3060,0
20231107,133900,108485900,3060,3060,3060,3060,1
20231107,133800,108482840,3060,3060,3060,3060,0
20231107,133700,108482840,3060,3060,3060,3060,0
20231107,133600,108482840,3060,3060,3060,3060,0
20231107,133500,108482840,3060,3060,3060,3060,0
20231107,133400,108482840,3060,3060,3060,3060,1
20231107,133300,108479780,3060,3060,3060,3060,0
20231107,133200,108479780,3060,3060,3060,3060,33
20231107,133100,108378800,3060,3055,3060,3055,106
20231107,133000,108054470,3055,3055,3055,3055,2
20231107,132900,108048360,3055,3055,3055,3055,1
20231107,132800,108045305,3060,3060,3060,3060,0
20231107,132700,108045305,3060,3060,3060,3060,0
20231107,132600,108045305,3060,3060,3060,3060,0
20231107,132500,108045305,3060,3060,3060,3060,0
20231107,132400,108045305,3060,3055,3060,3045,900
20231107,132300,105297440,3060,3060,3060,3060,0
20231107,132200,105297440,3060,3065,3065,3060,436
20231107,132100,103963120,3070,3070,3070,3070,0
20231107,132000,103963120,3070,3070,3070,3070,64
20231107,131900,103766640,3080,3080,3080,3080,0
20231107,131800,103766640,3080,3080,3080,3080,0
20231107,131700,103766640,3080,3080,3080,3080,0
20231107,131600,103766640,3080,3080,3080,3080,0
20231107,131500,103766640,3080,3080,3080,3080,0
20231107,131400,103766640,3080,3080,3080,3080,0
20231107,131300,103766640,3080,3080,3080,3080,0
20231107,131200,103766640,3080,3080,3080,3080,0
20231107,131100,103766640,3080,3080,3080,3080,0
20231107,131000,103766640,3080,3080,3080,3080,0
20231107,130900,103766640,3080,3080,3080,3080,0
20231107,130800,103766640,3080,3080,3080,3080,0
20231107,130700,103766640,3080,3080,3080,3080,0
20231107,130600,103766640,3080,3080,3080,3080,1
20231107,130500,103763560,3080,3080,3080,3080,0
20231107,130400,103763560,3080,3080,3080,3080,0
20231107,130300,103763560,3080,3080,3080,3080,0
20231107,130200,103763560,3080,3080,3080,3080,1
20231107,130100,103760480,3070,3070,3070,3070,41
20231107,130000,103634610,3085,3055,3085,3055,1000
20231107,125900,100566385,3055,3055,3055,3055,0
20231107,125800,100566385,3055,3055,3055,3055,0
20231107,125700,100566385,3055,3055,3055,3055,2
20231107,125600,100560275,3055,3055,3055,3055,0
20231107,125500,100560275,3055,3055,3055,3055,1
20231107,125400,100557220,3055,3055,3055,3055,461
20231107,125300,99148865,3055,3060,3060,3055,4
20231107,125200,99136630,3060,3060,3060,3060,0
20231107,125100,99136630,3060,3060,3060,3060,0
20231107,125000,99136630,3060,3060,3060,3060,0
20231107,124900,99136630,3060,3060,3060,3060,0
20231107,124800,99136630,3060,3060,3060,3060,1
20231107,124700,99133570,3060,3060,3060,3060,0
20231107,124600,99133570,3060,3060,3060,3060,0
20231107,124500,99133570,3060,3060,3060,3060,1
20231107,124400,99130510,3060,3060,3060,3060,0
20231107,124300,99130510,3060,3060,3060,3060,0
20231107,124200,99130510,3060,3060,3060,3060,1
20231107,124100,99127450,3060,3060,3060,3045,6
20231107,124000,99109135,3060,3050,3060,3050,100
20231107,123900,98803970,3050,3050,3050,3050,1
20231107,123800,98800920,3050,3050,3050,3050,4
20231107,123700,98788720,3050,3050,3050,3050,2
20231107,123600,98782620,3050,3040,3050,3025,982
20231107,123500,95803250,3035,3045,3045,3000,2859
20231107,123400,87167525,3055,3050,3055,3050,68
20231107,123300,86960120,3050,3050,3050,3050,0
20231107,123200,86960120,3050,3050,3050,3050,0
20231107,123100,86960120,3050,3050,3050,3050,0
20231107,123000,86960120,3050,3050,3050,3050,2
20231107,122900,86954020,3050,3050,3050,3050,3
20231107,122800,86944870,3050,3050,3050,3050,0
20231107,122700,86944870,3050,3045,3050,3045,10
20231107,122600,86914415,3045,3040,3045,3040,7
20231107,122500,86893115,3040,3040,3040,3040,2
20231107,122400,86887035,3040,3040,3040,3040,0
20231107,122300,86887035,3040,3040,3040,3040,2
20231107,122200,86880955,3040,3035,3040,3035,7
20231107,122100,86859700,3035,3035,3035,3035,8
20231107,122000,86835420,3035,3035,3035,3035,1
20231107,121900,86832385,3030,3030,3030,3030,0
20231107,121800,86832385,3030,3030,3030,3030,6
20231107,121700,86814205,3020,3045,3045,3000,5918
20231107,121600,68931505,3050,3055,3055,3045,68
20231107,121500,68724355,3050,3055,3055,3050,822
20231107,121400,66213195,3055,3055,3055,3055,0
20231107,121300,66213195,3055,3050,3055,3050,12
20231107,121200,66176545,3060,3055,3060,3055,7
20231107,121100,66155155,3055,3045,3055,3045,146
20231107,121000,65709865,3050,3050,3050,3050,4
20231107,120900,65697665,3055,3055,3055,3055,0
20231107,120800,65697665,3055,3055,3055,3055,4
20231107,120700,65685445,3055,3055,3055,3055,5
20231107,120600,65670170,3055,3055,3055,3055,7
20231107,120500,65648785,3055,3055,3055,3055,4
20231107,120400,65636565,3055,3055,3055,3050,15
20231107,120300,65590790,3055,3055,3055,3055,7
20231107,120200,65569405,3055,3055,3055,3055,109
20231107,120100,65236410,3050,3050,3055,3050,88
20231107,120000,64967990,3055,3055,3055,3055,2
20231107,115900,64961880,3055,3055,3055,3050,14
20231107,115800,64919160,3055,3055,3055,3055,24
20231107,115700,64845840,3055,3055,3055,3055,24
20231107,115600,64772520,3055,3055,3055,3055,4
20231107,115500,64760300,3055,3055,3055,3055,4
20231107,115400,64748080,3055,3055,3055,3050,822
20231107,115300,62240430,3055,3065,3065,3055,1187
20231107,115200,58610060,3070,3070,3070,3070,40
20231107,115100,58487260,3070,3075,3075,3070,278
20231107,115000,57633750,3075,3075,3075,3075,407
20231107,114900,56382225,3075,3075,3075,3075,2
20231107,114800,56376075,3075,3080,3080,3075,24
20231107,114700,56302265,3075,3075,3075,3075,44
20231107,114600,56166965,3075,3075,3075,3075,4
20231107,114500,56154665,3075,3075,3075,3075,2
20231107,114400,56148515,3075,3075,3075,3075,0
20231107,114300,56148515,3075,3075,3075,3075,0
20231107,114200,56148515,3075,3075,3075,3075,0
20231107,114100,56148515,3075,3075,3075,3075,0
20231107,114000,56148515,3075,3075,3075,3075,0
20231107,113900,56148515,3075,3075,3075,3075,0
20231107,113800,56148515,3075,3075,3075,3075,0
20231107,113700,56148515,3075,3075,3075,3075,0
20231107,113600,56148515,3075,3075,3075,3075,0
20231107,113500,56148515,3075,3075,3075,3075,0
20231107,113400,56148515,3075,3075,3075,3075,0
20231107,113300,56148515,3075,3075,3075,3075,0
20231107,113200,56148515,3075,3075,3075,3075,2
20231107,113100,56142365,3075,3075,3075,3075,1
20231107,113000,56139290,3075,3075,3075,3075,0
20231107,112900,56139290,3075,3075,3075,3075,0
20231107,112800,56139290,3075,3070,3075,3070,669
20231107,112700,54085445,3070,3070,3070,3070,14
20231107,112600,54042465,3070,3070,3070,3070,1
20231107,112500,54039395,3065,3065,3065,3065,8
20231107,112400,54014875,3065,3065,3065,3065,0
20231107,112300,54014875,3065,3065,3065,3065,0
20231107,112200,54014875,3065,3065,3065,3065,0
20231107,112100,54014875,3065,3070,3070,3065,29
20231107,112000,53925895,3080,3080,3080,3080,0
20231107,111900,53925895,3080,3080,3080,3080,1
20231107,111800,53922815,3075,3075,3075,3075,0
20231107,111700,53922815,3075,3075,3075,3075,0
20231107,111600,53922815,3075,3075,3075,3075,6
20231107,111500,53904365,3075,3075,3075,3075,0
20231107,111400,53904365,3075,3080,3080,3075,40
20231107,111300,53781360,3085,3080,3085,3080,254
20231107,111200,52999035,3080,3080,3080,3080,0
20231107,111100,52999035,3080,3080,3080,3080,0
20231107,111000,52999035,3080,3080,3080,3080,0
20231107,110900,52999035,3080,3080,3080,3080,0
20231107,110800,52999035,3080,3080,3080,3080,0
20231107,110700,52999035,3080,3080,3080,3080,10
20231107,110600,52968235,3085,3085,3085,3085,32
20231107,110500,52869515,3095,3095,3095,3095,0
20231107,110400,52869515,3095,3095,3095,3095,0
20231107,110300,52869515,3095,3095,3095,3095,0
20231107,110200,52869515,3095,3095,3095,3095,0
20231107,110100,52869515,3095,3095,3095,3095,0
20231107,110000,52869515,3095,3095,3095,3095,0
20231107,105900,52869515,3095,3095,3095,3095,0
20231107,105800,52869515,3095,3095,3095,3095,0
20231107,105700,52869515,3095,3095,3095,3095,0
20231107,105600,52869515,3095,3095,3095,3095,0
20231107,105500,52869515,3095,3095,3095,3095,0
20231107,105400,52869515,3095,3095,3095,3095,0
20231107,105300,52869515,3095,3095,3095,3095,0
20231107,105200,52869515,3095,3095,3095,3095,0
20231107,105100,52869515,3095,3095,3095,3095,0
20231107,105000,52869515,3095,3095,3095,3095,0
20231107,104900,52869515,3095,3095,3095,3095,0
20231107,104800,52869515,3095,3095,3095,3095,0
20231107,104700,52869515,3095,3095,3095,3095,0
20231107,104600,52869515,3095,3095,3095,3095,32
20231107,104500,52770475,3095,3095,3095,3095,64
20231107,104400,52572395,3095,3095,3095,3095,0
20231107,104300,52572395,3095,3095,3095,3095,2
20231107,104200,52566205,3095,3095,3095,3095,0
20231107,104100,52566205,3095,3095,3095,3095,0
20231107,104000,52566205,3095,3095,3095,3095,0
20231107,103900,52566205,3095,3095,3095,3095,0
20231107,103800,52566205,3095,3095,3095,3095,0
20231107,103700,52566205,3095,3095,3095,3095,0
20231107,103600,52566205,3095,3095,3095,3095,0
20231107,103500,52566205,3095,3095,3095,3095,0
20231107,103400,52566205,3095,3095,3095,3095,0
20231107,103300,52566205,3095,3095,3095,3095,1
20231107,103200,52563110,3095,3095,3095,3095,0
20231107,103100,52563110,3095,3095,3095,3095,1
20231107,103000,52560015,3085,3085,3085,3085,0
20231107,102900,52560015,3085,3085,3085,3085,4
20231107,102800,52547675,3090,3090,3090,3090,0
20231107,102700,52547675,3090,3090,3090,3090,400
20231107,102600,51311675,3085,3085,3085,3085,0
20231107,102500,51311675,3085,3085,3085,3085,0
20231107,102400,51311675,3085,3085,3085,3085,100
20231107,102300,51003175,3080,3080,3080,3080,0
20231107,102200,51003175,3080,3080,3080,3080,201
20231107,102100,50384095,3080,3080,3080,3080,4
20231107,102000,50371775,3085,3100,3100,3055,6359
20231107,101900,30804305,3105,3110,3110,3105,436
20231107,101800,29448430,3110,3110,3110,3110,0
20231107,101700,29448430,3110,3110,3110,3110,0
20231107,101600,29448430,3110,3110,3110,3110,2
20231107,101500,29442210,3115,3115,3115,3115,0
20231107,101400,29442210,3115,3115,3115,3115,0
20231107,101300,29442210,3115,3115,3115,3115,0
20231107,101200,29442210,3115,3115,3115,3115,0
20231107,101100,29442210,3115,3120,3120,3115,35
20231107,101000,29333145,3135,3135,3135,3135,0
20231107,100900,29333145,3135,3135,3135,3135,0
20231107,100800,29333145,3135,3135,3135,3135,10
20231107,100700,29301795,3135,3135,3135,3135,0
20231107,100600,29301795,3135,3135,3135,3135,4
20231107,100500,29289255,3120,3120,3120,3120,0
20231107,100400,29289255,3120,3125,3125,3120,14
20231107,100300,29245510,3135,3135,3135,3135,0
20231107,100200,29245510,3135,3135,3135,3135,0
20231107,100100,29245510,3135,3135,3135,3135,13
20231107,100000,29204755,3145,3140,3145,3140,1000
20231107,095900,26063155,3145,3145,3145,3145,0
20231107,095800,26063155,3145,3145,3145,3145,0
20231107,095700,26063155,3145,3145,3145,3145,0
20231107,095600,26063155,3145,3140,3145,3140,1000
20231107,095500,22921695,3145,3140,3145,3140,2000
20231107,095400,16639940,3140,3140,3140,3140,0
20231107,095300,16639940,3140,3140,3140,3140,1
20231107,095200,16636800,3125,3125,3125,3125,0
20231107,095100,16636800,3125,3125,3125,3125,0
20231107,095000,16636800,3125,3125,3125,3125,0
20231107,094900,16636800,3125,3135,3135,3125,527
20231107,094800,14988885,3155,3155,3155,3155,0
20231107,094700,14988885,3155,3155,3155,3155,0
20231107,094600,14988885,3155,3155,3155,3155,0
20231107,094500,14988885,3155,3155,3155,3155,0
20231107,094400,14988885,3155,3155,3155,3155,1
20231107,094300,14985730,3155,3155,3155,3155,1
20231107,094200,14982575,3155,3155,3155,3155,0
20231107,094100,14982575,3155,3155,3155,3155,0
20231107,094000,14982575,3155,3155,3155,3155,0
20231107,093900,14982575,3155,3155,3155,3155,0
20231107,093800,14982575,3155,3160,3160,3140,1077
20231107,093700,11600760,3140,3145,3160,3140,1873
20231107,093600,5719330,3145,3145,3145,3145,0
20231107,093500,5719330,3145,3140,3145,3140,3
20231107,093400,5709905,3140,3140,3140,3140,1
20231107,093300,5706765,3145,3140,3145,3140,4
20231107,093200,5694200,3140,3135,3140,3135,100
20231107,093100,5380295,3140,3140,3140,3140,0
20231107,093000,5380295,3140,3140,3140,3140,0
20231107,092900,5380295,3140,3140,3140,3140,0
20231107,092800,5380295,3140,3140,3140,3140,0
20231107,092700,5380295,3140,3140,3140,3140,0
20231107,092600,5380295,3140,3135,3140,3130,505
20231107,092500,3797130,3135,3130,3135,3130,10
20231107,092400,3765815,3125,3125,3125,3125,3
20231107,092300,3756440,3125,3125,3125,3125,0
20231107,092200,3756440,3125,3120,3125,3120,14
20231107,092100,3712710,3130,3125,3130,3125,10
20231107,092000,3681450,3100,3155,3155,3100,101
20231107,091900,3367270,3135,3135,3160,3130,23
20231107,091800,3295030,3135,3115,3160,3115,109
20231107,091700,2952935,3105,3105,3105,3105,0
20231107,091600,2952935,3105,3105,3105,3105,0
20231107,091500,2952935,3105,3105,3105,3105,0
20231107,091400,2952935,3105,3110,3110,3105,5
20231107,091300,2937395,3110,3110,3110,3110,6
20231107,091200,2918735,3095,3095,3095,3095,50
20231107,091100,2763985,3110,3105,3110,3105,46
20231107,091000,2620965,3110,3100,3110,3100,33
20231107,090900,2518435,3090,3090,3090,3090,100
20231107,090800,2209435,3110,3110,3110,3110,0
20231107,090700,2209435,3110,3090,3110,3090,44
20231107,090600,2073395,3085,3105,3105,3085,505
20231107,090500,513380,3105,3105,3105,3105,0
20231107,090400,513380,3105,3105,3105,3105,0
20231107,090300,513380,3105,3105,3105,3105,0
20231107,090200,513380,3105,3105,3105,3105,0
20231107,090100,513380,3105,3125,3125,3105,58
20231107,090000,332790,3130,3140,3140,3130,106