KissMeData/084440/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195300,84194580,1540,1540,1540,1540,1714
20231102,195200,84194580,1540,1540,1540,1540,0
20231102,195100,84194580,1540,1540,1540,1540,0
20231102,195000,84194580,1540,1540,1540,1540,0
20231102,194900,84194580,1540,1540,1540,1540,0
20231102,194800,84194580,1540,1540,1540,1540,0
20231102,194700,84194580,1540,1540,1540,1540,0
20231102,194600,84194580,1540,1540,1540,1540,0
20231102,194500,84194580,1540,1540,1540,1540,0
20231102,194400,84194580,1540,1540,1540,1540,0
20231102,194300,84194580,1540,1540,1540,1540,0
20231102,194200,84194580,1540,1540,1540,1540,0
20231102,194100,84194580,1540,1540,1540,1540,0
20231102,194000,84194580,1540,1540,1540,1540,0
20231102,193900,84194580,1540,1540,1540,1540,0
20231102,193800,84194580,1540,1540,1540,1540,0
20231102,193700,84194580,1540,1540,1540,1540,0
20231102,193600,84194580,1540,1540,1540,1540,0
20231102,193500,84194580,1540,1540,1540,1540,0
20231102,193400,84194580,1540,1540,1540,1540,0
20231102,193300,84194580,1540,1540,1540,1540,0
20231102,193200,84194580,1540,1540,1540,1540,0
20231102,193100,84194580,1540,1540,1540,1540,0
20231102,193000,84194580,1540,1540,1540,1540,0
20231102,192900,84194580,1540,1540,1540,1540,0
20231102,192800,84194580,1540,1540,1540,1540,0
20231102,192700,84194580,1540,1540,1540,1540,0
20231102,192600,84194580,1540,1540,1540,1540,0
20231102,192500,84194580,1540,1540,1540,1540,0
20231102,192400,84194580,1540,1540,1540,1540,0
20231102,192300,84194580,1540,1540,1540,1540,1714
20231102,192200,84194580,1540,1540,1540,1540,0
20231102,192100,84194580,1540,1540,1540,1540,0
20231102,192000,84194580,1540,1540,1540,1540,0
20231102,191900,84194580,1540,1540,1540,1540,0
20231102,191800,84194580,1540,1540,1540,1540,0
20231102,191700,84194580,1540,1540,1540,1540,0
20231102,191600,84194580,1540,1540,1540,1540,0
20231102,191500,84194580,1540,1540,1540,1540,0
20231102,191400,84194580,1540,1540,1540,1540,0
20231102,191300,84194580,1540,1540,1540,1540,0
20231102,191200,84194580,1540,1540,1540,1540,0
20231102,191100,84194580,1540,1540,1540,1540,0
20231102,191000,84194580,1540,1540,1540,1540,0
20231102,190900,84194580,1540,1540,1540,1540,0
20231102,190800,84194580,1540,1540,1540,1540,0
20231102,190700,84194580,1540,1540,1540,1540,0
20231102,190600,84194580,1540,1540,1540,1540,0
20231102,190500,84194580,1540,1540,1540,1540,0
20231102,190400,84194580,1540,1540,1540,1540,0
20231102,190300,84194580,1540,1540,1540,1540,0
20231102,190200,84194580,1540,1540,1540,1540,0
20231102,190100,84194580,1540,1540,1540,1540,0
20231102,190000,84194580,1540,1540,1540,1540,0
20231102,185900,84194580,1540,1540,1540,1540,0
20231102,185800,84194580,1540,1540,1540,1540,0
20231102,185700,84194580,1540,1540,1540,1540,0
20231102,185600,84194580,1540,1540,1540,1540,0
20231102,185500,84194580,1540,1540,1540,1540,0
20231102,185400,84194580,1540,1540,1540,1540,0
20231102,185300,84194580,1540,1540,1540,1540,1714
20231102,185200,84194580,1540,1540,1540,1540,0
20231102,185100,84194580,1540,1540,1540,1540,0
20231102,185000,84194580,1540,1540,1540,1540,0
20231102,184900,84194580,1540,1540,1540,1540,0
20231102,184800,84194580,1540,1540,1540,1540,0
20231102,184700,84194580,1540,1540,1540,1540,0
20231102,184600,84194580,1540,1540,1540,1540,0
20231102,184500,84194580,1540,1540,1540,1540,0
20231102,184400,84194580,1540,1540,1540,1540,0
20231102,184300,84194580,1540,1540,1540,1540,0
20231102,184200,84194580,1540,1540,1540,1540,0
20231102,184100,84194580,1540,1540,1540,1540,0
20231102,184000,84194580,1540,1540,1540,1540,0
20231102,183900,84194580,1540,1540,1540,1540,0
20231102,183800,84194580,1540,1540,1540,1540,0
20231102,183700,84194580,1540,1540,1540,1540,0
20231102,183600,84194580,1540,1540,1540,1540,0
20231102,183500,84194580,1540,1540,1540,1540,0
20231102,183400,84194580,1540,1540,1540,1540,0
20231102,183300,84194580,1540,1540,1540,1540,0
20231102,183200,84194580,1540,1540,1540,1540,0
20231102,183100,84194580,1540,1540,1540,1540,0
20231102,183000,84194580,1540,1540,1540,1540,0
20231102,182900,84194580,1540,1540,1540,1540,0
20231102,182800,84194580,1540,1540,1540,1540,0
20231102,182700,84194580,1540,1540,1540,1540,0
20231102,182600,84194580,1540,1540,1540,1540,0
20231102,182500,84194580,1540,1540,1540,1540,0
20231102,182400,84194580,1540,1540,1540,1540,0
20231102,182300,84194580,1540,1540,1540,1540,1714
20231102,182200,84194580,1540,1540,1540,1540,0
20231102,182100,84194580,1540,1540,1540,1540,0
20231102,182000,84194580,1540,1540,1540,1540,0
20231102,181900,84194580,1540,1540,1540,1540,0
20231102,181800,84194580,1540,1540,1540,1540,0
20231102,181700,84194580,1540,1540,1540,1540,0
20231102,181600,84194580,1540,1540,1540,1540,0
20231102,181500,84194580,1540,1540,1540,1540,0
20231102,181400,84194580,1540,1540,1540,1540,0
20231102,181300,84194580,1540,1540,1540,1540,0
20231102,181200,84194580,1540,1540,1540,1540,0
20231102,181100,84194580,1540,1540,1540,1540,0
20231102,181000,84194580,1540,1540,1540,1540,0
20231102,180900,84194580,1540,1540,1540,1540,0
20231102,180800,84194580,1540,1540,1540,1540,0
20231102,180700,84194580,1540,1540,1540,1540,0
20231102,180600,84194580,1540,1540,1540,1540,0
20231102,180500,84194580,1540,1540,1540,1540,0
20231102,180400,84194580,1540,1540,1540,1540,0
20231102,180300,84194580,1540,1540,1540,1540,0
20231102,180200,84194580,1540,1540,1540,1540,0
20231102,180100,84194580,1540,1540,1540,1540,0
20231102,180000,84194580,1540,1540,1540,1540,0
20231102,175900,84194580,1540,1540,1540,1540,0
20231102,175800,84194580,1540,1540,1540,1540,0
20231102,175700,84194580,1540,1540,1540,1540,0
20231102,175600,84194580,1540,1540,1540,1540,0
20231102,175500,84194580,1540,1540,1540,1540,0
20231102,175400,84194580,1540,1540,1540,1540,0
20231102,175300,84194580,1540,1540,1540,1540,1714
20231102,175200,84194580,1540,1540,1540,1540,0
20231102,175100,84194580,1540,1540,1540,1540,0
20231102,175000,84194580,1540,1540,1540,1540,0
20231102,174900,84194580,1540,1540,1540,1540,0
20231102,174800,84194580,1540,1540,1540,1540,0
20231102,174700,84194580,1540,1540,1540,1540,0
20231102,174600,84194580,1540,1540,1540,1540,0
20231102,174500,84194580,1540,1540,1540,1540,0
20231102,174400,84194580,1540,1540,1540,1540,0
20231102,174300,84194580,1540,1540,1540,1540,0
20231102,174200,84194580,1540,1540,1540,1540,0
20231102,174100,84194580,1540,1540,1540,1540,0
20231102,174000,84194580,1540,1540,1540,1540,0
20231102,173900,84194580,1540,1540,1540,1540,0
20231102,173800,84194580,1540,1540,1540,1540,0
20231102,173700,84194580,1540,1540,1540,1540,0
20231102,173600,84194580,1540,1540,1540,1540,0
20231102,173500,84194580,1540,1540,1540,1540,0
20231102,173400,84194580,1540,1540,1540,1540,0
20231102,173300,84194580,1540,1540,1540,1540,0
20231102,173200,84194580,1540,1540,1540,1540,0
20231102,173100,84194580,1540,1540,1540,1540,0
20231102,173000,84194580,1540,1540,1540,1540,0
20231102,172900,84194580,1540,1540,1540,1540,0
20231102,172800,84194580,1540,1540,1540,1540,0
20231102,172700,84194580,1540,1540,1540,1540,0
20231102,172600,84194580,1540,1540,1540,1540,0
20231102,172500,84194580,1540,1540,1540,1540,0
20231102,172400,84194580,1540,1540,1540,1540,0
20231102,172300,84194580,1540,1540,1540,1540,1714
20231102,172200,84194580,1540,1540,1540,1540,0
20231102,172100,84194580,1540,1540,1540,1540,0
20231102,172000,84194580,1540,1540,1540,1540,0
20231102,171900,84194580,1540,1540,1540,1540,0
20231102,171800,84194580,1540,1540,1540,1540,0
20231102,171700,84194580,1540,1540,1540,1540,0
20231102,171600,84194580,1540,1540,1540,1540,0
20231102,171500,84194580,1540,1540,1540,1540,0
20231102,171400,84194580,1540,1540,1540,1540,0
20231102,171300,84194580,1540,1540,1540,1540,0
20231102,171200,84194580,1540,1540,1540,1540,0
20231102,171100,84194580,1540,1540,1540,1540,0
20231102,171000,84194580,1540,1540,1540,1540,0
20231102,170900,84194580,1540,1540,1540,1540,0
20231102,170800,84194580,1540,1540,1540,1540,0
20231102,170700,84194580,1540,1540,1540,1540,0
20231102,170600,84194580,1540,1540,1540,1540,0
20231102,170500,84194580,1540,1540,1540,1540,0
20231102,170400,84194580,1540,1540,1540,1540,0
20231102,170300,84194580,1540,1540,1540,1540,0
20231102,170200,84194580,1540,1540,1540,1540,0
20231102,170100,84194580,1540,1540,1540,1540,0
20231102,170000,84194580,1540,1540,1540,1540,0
20231102,165900,84194580,1540,1540,1540,1540,0
20231102,165800,84194580,1540,1540,1540,1540,0
20231102,165700,84194580,1540,1540,1540,1540,0
20231102,165600,84194580,1540,1540,1540,1540,0
20231102,165500,84194580,1540,1540,1540,1540,0
20231102,165400,84194580,1540,1540,1540,1540,0
20231102,165300,84194580,1540,1540,1540,1540,1714
20231102,165200,84194580,1540,1540,1540,1540,0
20231102,165100,84194580,1540,1540,1540,1540,0
20231102,165000,84194580,1540,1540,1540,1540,0
20231102,164900,84194580,1540,1540,1540,1540,0
20231102,164800,84194580,1540,1540,1540,1540,0
20231102,164700,84194580,1540,1540,1540,1540,0
20231102,164600,84194580,1540,1540,1540,1540,0
20231102,164500,84194580,1540,1540,1540,1540,0
20231102,164400,84194580,1540,1540,1540,1540,0
20231102,164300,84194580,1540,1540,1540,1540,0
20231102,164200,84194580,1540,1540,1540,1540,0
20231102,164100,84194580,1540,1540,1540,1540,0
20231102,164000,84194580,1540,1540,1540,1540,0
20231102,163900,84194580,1540,1540,1540,1540,0
20231102,163800,84194580,1540,1540,1540,1540,0
20231102,163700,84194580,1540,1540,1540,1540,0
20231102,163600,84194580,1540,1540,1540,1540,0
20231102,163500,84194580,1540,1540,1540,1540,0
20231102,163400,84194580,1540,1540,1540,1540,0
20231102,163300,84194580,1540,1540,1540,1540,0
20231102,163200,84194580,1540,1540,1540,1540,0
20231102,163100,84194580,1540,1540,1540,1540,0
20231102,163000,84194580,1540,1540,1540,1540,0
20231102,162900,84194580,1540,1540,1540,1540,0
20231102,162800,84194580,1540,1540,1540,1540,0
20231102,162700,84194580,1540,1540,1540,1540,0
20231102,162600,84194580,1540,1540,1540,1540,0
20231102,162500,84194580,1540,1540,1540,1540,0
20231102,162400,84194580,1540,1540,1540,1540,0
20231102,162300,84194580,1540,1540,1540,1540,1714
20231102,162200,84194580,1540,1540,1540,1540,0
20231102,162100,84194580,1540,1540,1540,1540,0
20231102,162000,84194580,1540,1540,1540,1540,0
20231102,161900,84194580,1540,1540,1540,1540,0
20231102,161800,84194580,1540,1540,1540,1540,0
20231102,161700,84194580,1540,1540,1540,1540,0
20231102,161600,84194580,1540,1540,1540,1540,0
20231102,161500,84194580,1540,1540,1540,1540,0
20231102,161400,84194580,1540,1540,1540,1540,0
20231102,161300,84194580,1540,1540,1540,1540,0
20231102,161200,84194580,1540,1540,1540,1540,0
20231102,161100,84194580,1540,1540,1540,1540,0
20231102,161000,84194580,1540,1540,1540,1540,0
20231102,160900,84194580,1540,1540,1540,1540,0
20231102,160800,84194580,1540,1540,1540,1540,0
20231102,160700,84194580,1540,1540,1540,1540,0
20231102,160600,84194580,1540,1540,1540,1540,0
20231102,160500,84194580,1540,1540,1540,1540,0
20231102,160400,84194580,1540,1540,1540,1540,0
20231102,160300,84194580,1540,1540,1540,1540,0
20231102,160200,84194580,1540,1540,1540,1540,0
20231102,160100,84194580,1540,1540,1540,1540,0
20231102,160000,84194580,1540,1540,1540,1540,0
20231102,155900,84194580,1540,1540,1540,1540,0
20231102,155800,84194580,1540,1540,1540,1540,0
20231102,155700,84194580,1540,1540,1540,1540,0
20231102,155600,84194580,1540,1540,1540,1540,0
20231102,155500,84194580,1540,1540,1540,1540,0
20231102,155400,84194580,1540,1540,1540,1540,0
20231102,155300,84194580,1540,1540,1540,1540,1714
20231102,155200,84194580,1540,1540,1540,1540,0
20231102,155100,84194580,1540,1540,1540,1540,0
20231102,155000,84194580,1540,1540,1540,1540,0
20231102,154900,84194580,1540,1540,1540,1540,0
20231102,154800,84194580,1540,1540,1540,1540,0
20231102,154700,84194580,1540,1540,1540,1540,0
20231102,154600,84194580,1540,1540,1540,1540,0
20231102,154500,84194580,1540,1540,1540,1540,0
20231102,154400,84194580,1540,1540,1540,1540,0
20231102,154300,84194580,1540,1540,1540,1540,0
20231102,154200,84194580,1540,1540,1540,1540,0
20231102,154100,84194580,1540,1540,1540,1540,0
20231102,154000,84194580,1540,1540,1540,1540,0
20231102,153900,84194580,1540,1540,1540,1540,0
20231102,153800,84194580,1540,1540,1540,1540,0
20231102,153700,84194580,1540,1540,1540,1540,0
20231102,153600,84194580,1540,1540,1540,1540,0
20231102,153500,84194580,1540,1540,1540,1540,0
20231102,153400,84194580,1540,1540,1540,1540,0
20231102,153300,84194580,1540,1540,1540,1540,0
20231102,153200,84194580,1540,1540,1540,1540,0
20231102,153100,84194580,1540,1540,1540,1540,0
20231102,153000,84194580,1540,1540,1540,1540,1714
20231102,152900,81555020,1522,1522,1522,1522,0
20231102,152800,81555020,1522,1522,1522,1522,0
20231102,152700,81555020,1522,1522,1522,1522,0
20231102,152600,81555020,1522,1522,1522,1522,0
20231102,152500,81555020,1522,1522,1522,1522,0
20231102,152400,81555020,1522,1522,1522,1522,0
20231102,152300,81555020,1522,1522,1522,1522,0
20231102,152200,81555020,1522,1522,1522,1522,0
20231102,152100,81555020,1522,1522,1522,1522,0
20231102,152000,81555020,1522,1522,1522,1522,0
20231102,151900,81555020,1522,1522,1522,1522,0
20231102,151800,81555020,1522,1531,1531,1522,800
20231102,151700,80335949,1531,1531,1531,1531,200
20231102,151600,80029749,1531,1531,1531,1531,0
20231102,151500,80029749,1531,1531,1531,1531,20
20231102,151400,79999129,1524,1524,1524,1524,0
20231102,151300,79999129,1524,1524,1524,1524,0
20231102,151200,79999129,1524,1530,1530,1524,212
20231102,151100,79675440,1540,1540,1540,1540,0
20231102,151000,79675440,1540,1540,1540,1540,0
20231102,150900,79675440,1540,1540,1540,1540,0
20231102,150800,79675440,1540,1540,1540,1540,0
20231102,150700,79675440,1540,1538,1540,1538,56
20231102,150600,79589240,1539,1539,1539,1539,0
20231102,150500,79589240,1539,1539,1539,1539,0
20231102,150400,79589240,1539,1539,1539,1539,0
20231102,150300,79589240,1539,1539,1539,1539,20
20231102,150200,79558460,1540,1540,1540,1540,0
20231102,150100,79558460,1540,1540,1540,1540,0
20231102,150000,79558460,1540,1540,1540,1540,0
20231102,145900,79558460,1540,1540,1540,1540,0
20231102,145800,79558460,1540,1540,1540,1540,0
20231102,145700,79558460,1540,1540,1540,1540,0
20231102,145600,79558460,1540,1540,1540,1540,0
20231102,145500,79558460,1540,1529,1540,1524,1477
20231102,145400,77306044,1538,1538,1538,1538,0
20231102,145300,77306044,1538,1538,1538,1538,0
20231102,145200,77306044,1538,1538,1538,1538,0
20231102,145100,77306044,1538,1538,1538,1538,333
20231102,145000,76793890,1540,1540,1540,1540,0
20231102,144900,76793890,1540,1540,1540,1540,0
20231102,144800,76793890,1540,1540,1540,1540,0
20231102,144700,76793890,1540,1540,1540,1540,0
20231102,144600,76793890,1540,1540,1540,1540,102
20231102,144500,76636810,1540,1540,1540,1540,0
20231102,144400,76636810,1540,1540,1540,1540,0
20231102,144300,76636810,1540,1540,1540,1540,0
20231102,144200,76636810,1540,1540,1540,1540,0
20231102,144100,76636810,1540,1540,1540,1540,0
20231102,144000,76636810,1540,1540,1540,1540,0
20231102,143900,76636810,1540,1540,1540,1540,174
20231102,143800,76368850,1538,1538,1538,1538,133
20231102,143700,76164296,1538,1538,1538,1538,0
20231102,143600,76164296,1538,1538,1538,1538,0
20231102,143500,76164296,1538,1538,1538,1538,0
20231102,143400,76164296,1538,1538,1538,1538,0
20231102,143300,76164296,1538,1538,1538,1538,0
20231102,143200,76164296,1538,1538,1538,1538,0
20231102,143100,76164296,1538,1538,1538,1538,16
20231102,143000,76139688,1539,1539,1539,1539,0
20231102,142900,76139688,1539,1539,1539,1539,0
20231102,142800,76139688,1539,1539,1539,1539,0
20231102,142700,76139688,1539,1539,1539,1539,0
20231102,142600,76139688,1539,1539,1539,1539,0
20231102,142500,76139688,1539,1539,1539,1539,0
20231102,142400,76139688,1539,1539,1539,1539,0
20231102,142300,76139688,1539,1539,1539,1539,0
20231102,142200,76139688,1539,1539,1539,1539,0
20231102,142100,76139688,1539,1539,1539,1539,0
20231102,142000,76139688,1539,1539,1539,1539,0
20231102,141900,76139688,1539,1539,1539,1539,0
20231102,141800,76139688,1539,1539,1539,1539,0
20231102,141700,76139688,1539,1539,1539,1539,0
20231102,141600,76139688,1539,1539,1539,1539,0
20231102,141500,76139688,1539,1539,1539,1539,0
20231102,141400,76139688,1539,1539,1539,1539,1
20231102,141300,76138149,1539,1539,1539,1539,0
20231102,141200,76138149,1539,1539,1539,1539,0
20231102,141100,76138149,1539,1539,1539,1539,0
20231102,141000,76138149,1539,1539,1539,1539,0
20231102,140900,76138149,1539,1539,1539,1539,0
20231102,140800,76138149,1539,1539,1539,1539,0
20231102,140700,76138149,1539,1539,1539,1539,0
20231102,140600,76138149,1539,1539,1539,1539,0
20231102,140500,76138149,1539,1539,1539,1539,0
20231102,140400,76138149,1539,1539,1539,1539,0
20231102,140300,76138149,1539,1539,1539,1539,0
20231102,140200,76138149,1539,1539,1539,1539,3
20231102,140100,76133532,1539,1539,1539,1539,0
20231102,140000,76133532,1539,1539,1539,1539,101
20231102,135900,75978093,1540,1540,1540,1540,0
20231102,135800,75978093,1540,1540,1540,1540,0
20231102,135700,75978093,1540,1540,1540,1540,0
20231102,135600,75978093,1540,1540,1540,1540,0
20231102,135500,75978093,1540,1540,1540,1540,0
20231102,135400,75978093,1540,1540,1540,1540,0
20231102,135300,75978093,1540,1540,1540,1540,0
20231102,135200,75978093,1540,1540,1540,1540,0
20231102,135100,75978093,1540,1534,1540,1534,1494
20231102,135000,73679890,1529,1529,1529,1529,0
20231102,134900,73679890,1529,1529,1529,1529,0
20231102,134800,73679890,1529,1531,1531,1529,215
20231102,134700,73351103,1534,1534,1534,1534,0
20231102,134600,73351103,1534,1534,1534,1534,0
20231102,134500,73351103,1534,1534,1534,1534,0
20231102,134400,73351103,1534,1534,1534,1534,101
20231102,134300,73196169,1534,1534,1534,1534,0
20231102,134200,73196169,1534,1534,1534,1534,0
20231102,134100,73196169,1534,1535,1535,1534,109
20231102,134000,73028954,1539,1539,1539,1539,0
20231102,133900,73028954,1539,1539,1539,1539,100
20231102,133800,72875054,1546,1546,1546,1546,0
20231102,133700,72875054,1546,1546,1546,1546,0
20231102,133600,72875054,1546,1546,1546,1546,0
20231102,133500,72875054,1546,1546,1546,1546,0
20231102,133400,72875054,1546,1546,1546,1546,0
20231102,133300,72875054,1546,1546,1546,1546,0
20231102,133200,72875054,1546,1546,1546,1546,0
20231102,133100,72875054,1546,1546,1546,1546,0
20231102,133000,72875054,1546,1546,1546,1546,0
20231102,132900,72875054,1546,1546,1546,1546,0
20231102,132800,72875054,1546,1546,1546,1546,0
20231102,132700,72875054,1546,1546,1546,1546,0
20231102,132600,72875054,1546,1546,1546,1546,0
20231102,132500,72875054,1546,1546,1546,1546,827
20231102,132400,71596512,1546,1546,1546,1546,0
20231102,132300,71596512,1546,1546,1546,1546,0
20231102,132200,71596512,1546,1546,1546,1546,0
20231102,132100,71596512,1546,1546,1546,1546,0
20231102,132000,71596512,1546,1546,1546,1546,0
20231102,131900,71596512,1546,1546,1546,1546,0
20231102,131800,71596512,1546,1546,1546,1546,0
20231102,131700,71596512,1546,1546,1546,1546,0
20231102,131600,71596512,1546,1546,1546,1546,274
20231102,131500,71172908,1546,1546,1546,1546,0
20231102,131400,71172908,1546,1546,1546,1546,0
20231102,131300,71172908,1546,1546,1546,1546,0
20231102,131200,71172908,1546,1546,1546,1546,0
20231102,131100,71172908,1546,1546,1546,1546,564
20231102,131000,70300964,1541,1541,1541,1541,0
20231102,130900,70300964,1541,1541,1541,1541,0
20231102,130800,70300964,1541,1541,1541,1541,36
20231102,130700,70245488,1545,1545,1545,1545,0
20231102,130600,70245488,1545,1545,1545,1545,38
20231102,130500,70186778,1545,1545,1545,1545,0
20231102,130400,70186778,1545,1545,1545,1545,0
20231102,130300,70186778,1545,1545,1545,1545,0
20231102,130200,70186778,1545,1545,1545,1545,0
20231102,130100,70186778,1545,1545,1545,1545,1
20231102,130000,70185233,1547,1547,1547,1547,0
20231102,125900,70185233,1547,1547,1547,1547,0
20231102,125800,70185233,1547,1547,1547,1547,0
20231102,125700,70185233,1547,1546,1547,1546,700
20231102,125600,69102533,1547,1547,1547,1547,0
20231102,125500,69102533,1547,1547,1547,1547,0
20231102,125400,69102533,1547,1547,1547,1547,0
20231102,125300,69102533,1547,1547,1547,1547,0
20231102,125200,69102533,1547,1547,1547,1547,0
20231102,125100,69102533,1547,1547,1547,1547,0
20231102,125000,69102533,1547,1547,1547,1547,0
20231102,124900,69102533,1547,1547,1547,1547,0
20231102,124800,69102533,1547,1547,1547,1547,0
20231102,124700,69102533,1547,1547,1547,1547,0
20231102,124600,69102533,1547,1547,1547,1547,0
20231102,124500,69102533,1547,1547,1547,1547,0
20231102,124400,69102533,1547,1547,1547,1547,0
20231102,124300,69102533,1547,1547,1547,1547,0
20231102,124200,69102533,1547,1547,1547,1547,0
20231102,124100,69102533,1547,1547,1547,1547,0
20231102,124000,69102533,1547,1547,1547,1547,0
20231102,123900,69102533,1547,1547,1547,1547,0
20231102,123800,69102533,1547,1547,1547,1547,1
20231102,123700,69100986,1548,1548,1548,1548,0
20231102,123600,69100986,1548,1548,1548,1548,0
20231102,123500,69100986,1548,1548,1548,1548,0
20231102,123400,69100986,1548,1548,1548,1548,0
20231102,123300,69100986,1548,1548,1548,1548,0
20231102,123200,69100986,1548,1548,1548,1548,0
20231102,123100,69100986,1548,1548,1548,1548,0
20231102,123000,69100986,1548,1548,1548,1548,0
20231102,122900,69100986,1548,1548,1548,1548,0
20231102,122800,69100986,1548,1548,1548,1548,0
20231102,122700,69100986,1548,1548,1548,1548,0
20231102,122600,69100986,1548,1548,1548,1548,0
20231102,122500,69100986,1548,1548,1548,1548,0
20231102,122400,69100986,1548,1548,1548,1548,0
20231102,122300,69100986,1548,1548,1548,1548,0
20231102,122200,69100986,1548,1548,1548,1548,64
20231102,122100,69001914,1548,1548,1548,1548,0
20231102,122000,69001914,1548,1548,1548,1548,0
20231102,121900,69001914,1548,1548,1548,1548,0
20231102,121800,69001914,1548,1548,1548,1548,0
20231102,121700,69001914,1548,1548,1548,1548,1
20231102,121600,69000366,1540,1540,1540,1540,0
20231102,121500,69000366,1540,1540,1540,1540,1
20231102,121400,68998826,1547,1547,1547,1547,0
20231102,121300,68998826,1547,1547,1547,1547,0
20231102,121200,68998826,1547,1547,1547,1547,0
20231102,121100,68998826,1547,1547,1547,1547,0
20231102,121000,68998826,1547,1547,1547,1547,0
20231102,120900,68998826,1547,1547,1547,1547,0
20231102,120800,68998826,1547,1547,1547,1547,3940
20231102,120700,62903646,1547,1547,1547,1547,0
20231102,120600,62903646,1547,1547,1547,1547,0
20231102,120500,62903646,1547,1547,1547,1547,628
20231102,120400,61932130,1547,1547,1547,1547,32
20231102,120300,61882626,1547,1547,1547,1547,0
20231102,120200,61882626,1547,1547,1547,1547,0
20231102,120100,61882626,1547,1547,1547,1547,0
20231102,120000,61882626,1547,1547,1547,1547,0
20231102,115900,61882626,1547,1547,1547,1547,0
20231102,115800,61882626,1547,1547,1547,1547,0
20231102,115700,61882626,1547,1547,1547,1547,0
20231102,115600,61882626,1547,1547,1547,1547,58
20231102,115500,61792900,1543,1543,1543,1543,0
20231102,115400,61792900,1543,1543,1543,1543,0
20231102,115300,61792900,1543,1543,1543,1543,0
20231102,115200,61792900,1543,1543,1543,1543,0
20231102,115100,61792900,1543,1543,1543,1543,94
20231102,115000,61647858,1543,1543,1543,1543,26
20231102,114900,61607740,1543,1543,1543,1543,0
20231102,114800,61607740,1543,1543,1543,1543,0
20231102,114700,61607740,1543,1543,1543,1543,0
20231102,114600,61607740,1543,1543,1543,1543,209
20231102,114500,61285253,1543,1543,1543,1543,0
20231102,114400,61285253,1543,1543,1543,1543,0
20231102,114300,61285253,1543,1543,1543,1543,0
20231102,114200,61285253,1543,1533,1543,1533,5
20231102,114100,61277568,1533,1533,1533,1533,0
20231102,114000,61277568,1533,1533,1533,1533,0
20231102,113900,61277568,1533,1533,1533,1533,0
20231102,113800,61277568,1533,1533,1533,1533,0
20231102,113700,61277568,1533,1543,1543,1533,2
20231102,113600,61274492,1533,1533,1533,1533,0
20231102,113500,61274492,1533,1533,1533,1533,0
20231102,113400,61274492,1533,1533,1533,1533,0
20231102,113300,61274492,1533,1533,1533,1533,0
20231102,113200,61274492,1533,1543,1543,1533,218
20231102,113100,60940101,1543,1543,1543,1543,0
20231102,113000,60940101,1543,1543,1543,1543,368
20231102,112900,60372277,1551,1551,1551,1551,0
20231102,112800,60372277,1551,1551,1551,1551,0
20231102,112700,60372277,1551,1551,1551,1551,51
20231102,112600,60293176,1543,1543,1543,1543,0
20231102,112500,60293176,1543,1543,1543,1543,0
20231102,112400,60293176,1543,1543,1543,1543,0
20231102,112300,60293176,1543,1543,1543,1543,0
20231102,112200,60293176,1543,1543,1543,1543,0
20231102,112100,60293176,1543,1543,1543,1543,0
20231102,112000,60293176,1543,1543,1543,1543,0
20231102,111900,60293176,1543,1544,1544,1543,400
20231102,111800,59675878,1550,1550,1550,1550,0
20231102,111700,59675878,1550,1550,1550,1550,129
20231102,111600,59475928,1550,1550,1550,1550,0
20231102,111500,59475928,1550,1550,1550,1550,0
20231102,111400,59475928,1550,1550,1550,1550,0
20231102,111300,59475928,1550,1550,1550,1550,0
20231102,111200,59475928,1550,1550,1550,1550,0
20231102,111100,59475928,1550,1550,1550,1550,0
20231102,111000,59475928,1550,1550,1550,1550,0
20231102,110900,59475928,1550,1552,1553,1550,364
20231102,110800,58911363,1553,1553,1553,1553,0
20231102,110700,58911363,1553,1550,1553,1550,83
20231102,110600,58782677,1553,1553,1553,1553,0
20231102,110500,58782677,1553,1553,1553,1553,48
20231102,110400,58708133,1553,1553,1553,1553,0
20231102,110300,58708133,1553,1553,1553,1553,0
20231102,110200,58708133,1553,1553,1553,1553,28
20231102,110100,58664649,1554,1554,1554,1554,0
20231102,110000,58664649,1554,1554,1554,1554,15
20231102,105900,58641339,1553,1553,1553,1553,0
20231102,105800,58641339,1553,1553,1553,1553,8
20231102,105700,58628915,1554,1553,1554,1553,600
20231102,105600,57696615,1550,1552,1552,1550,1144
20231102,105500,55923088,1551,1552,1555,1551,682
20231102,105400,54864018,1552,1550,1552,1550,610
20231102,105300,53918298,1550,1547,1550,1547,1787
20231102,105200,51150117,1546,1542,1546,1542,2734
20231102,105100,46928095,1541,1541,1541,1541,395
20231102,105000,46319400,1541,1541,1541,1541,0
20231102,104900,46319400,1541,1532,1541,1532,5548
20231102,104800,37782264,1532,1532,1532,1532,0
20231102,104700,37782264,1532,1532,1532,1532,2
20231102,104600,37779200,1535,1535,1535,1535,0
20231102,104500,37779200,1535,1535,1535,1535,0
20231102,104400,37779200,1535,1532,1535,1532,46
20231102,104300,37708623,1532,1532,1532,1532,0
20231102,104200,37708623,1532,1532,1532,1532,1
20231102,104100,37707091,1531,1531,1531,1531,0
20231102,104000,37707091,1531,1534,1534,1531,382
20231102,103900,37121148,1534,1534,1534,1534,99
20231102,103800,36969282,1537,1537,1537,1537,0
20231102,103700,36969282,1537,1537,1537,1537,104
20231102,103600,36809434,1534,1534,1534,1534,0
20231102,103500,36809434,1534,1531,1535,1531,3377
20231102,103400,31625950,1531,1531,1535,1531,2455
20231102,103300,27861003,1531,1528,1531,1528,1517
20231102,103200,25538648,1528,1528,1528,1528,1
20231102,103100,25537120,1529,1529,1529,1529,89
20231102,103000,25401039,1529,1530,1530,1529,88
20231102,102900,25266402,1531,1531,1531,1531,0
20231102,102800,25266402,1531,1531,1531,1531,0
20231102,102700,25266402,1531,1531,1531,1531,1
20231102,102600,25264871,1531,1531,1531,1531,0
20231102,102500,25264871,1531,1531,1531,1531,1
20231102,102400,25263340,1531,1531,1531,1531,0
20231102,102300,25263340,1531,1531,1531,1531,0
20231102,102200,25263340,1531,1529,1531,1529,8
20231102,102100,25251097,1531,1531,1531,1531,0
20231102,102000,25251097,1531,1531,1531,1530,98
20231102,101900,25101060,1531,1531,1531,1531,0
20231102,101800,25101060,1531,1531,1531,1531,0
20231102,101700,25101060,1531,1523,1531,1523,6
20231102,101600,25091914,1523,1523,1523,1523,1
20231102,101500,25090391,1523,1523,1523,1523,2
20231102,101400,25087345,1523,1523,1523,1523,242
20231102,101300,24718779,1531,1531,1531,1531,0
20231102,101200,24718779,1531,1531,1531,1531,1
20231102,101100,24717248,1530,1530,1530,1530,0
20231102,101000,24717248,1530,1530,1530,1530,2
20231102,100900,24714188,1532,1532,1532,1532,0
20231102,100800,24714188,1532,1532,1532,1532,0
20231102,100700,24714188,1532,1532,1532,1532,1
20231102,100600,24712656,1531,1531,1531,1531,1
20231102,100500,24711125,1531,1531,1531,1531,0
20231102,100400,24711125,1531,1531,1531,1531,1
20231102,100300,24709594,1530,1530,1530,1530,0
20231102,100200,24709594,1530,1530,1530,1530,73
20231102,100100,24597904,1531,1531,1531,1531,0
20231102,100000,24597904,1531,1531,1531,1531,0
20231102,095900,24597904,1531,1531,1531,1531,0
20231102,095800,24597904,1531,1531,1531,1531,0
20231102,095700,24597904,1531,1531,1531,1531,1
20231102,095600,24596373,1524,1525,1525,1524,2041
20231102,095500,21483849,1525,1525,1525,1525,0
20231102,095400,21483849,1525,1527,1527,1525,100
20231102,095300,21331174,1528,1528,1528,1528,0
20231102,095200,21331174,1528,1532,1532,1528,163
20231102,095100,21081799,1533,1533,1533,1533,4
20231102,095000,21075667,1534,1534,1534,1534,3
20231102,094900,21071065,1534,1534,1534,1534,0
20231102,094800,21071065,1534,1534,1534,1534,0
20231102,094700,21071065,1534,1534,1534,1534,1
20231102,094600,21069531,1534,1534,1534,1534,0
20231102,094500,21069531,1534,1534,1534,1534,15
20231102,094400,21046521,1534,1534,1534,1534,0
20231102,094300,21046521,1534,1534,1534,1534,1
20231102,094200,21044987,1535,1535,1535,1535,1
20231102,094100,21043452,1535,1535,1535,1535,1
20231102,094000,21041917,1536,1536,1536,1536,1
20231102,093900,21040381,1537,1536,1537,1536,2
20231102,093800,21037308,1536,1536,1536,1536,0
20231102,093700,21037308,1536,1536,1536,1536,18
20231102,093600,21009660,1537,1535,1537,1535,512
20231102,093500,20223100,1535,1535,1535,1535,0
20231102,093400,20223100,1535,1535,1535,1535,4
20231102,093300,20216960,1535,1535,1535,1535,5
20231102,093200,20209285,1535,1536,1536,1535,2
20231102,093100,20206214,1526,1526,1526,1526,3492
20231102,093000,14877422,1526,1528,1528,1526,1508
20231102,092900,12576014,1537,1537,1537,1537,0
20231102,092800,12576014,1537,1537,1537,1537,0
20231102,092700,12576014,1537,1536,1538,1536,13
20231102,092600,12556028,1539,1539,1539,1539,1
20231102,092500,12554489,1540,1539,1540,1539,183
20231102,092400,12272691,1540,1540,1540,1540,0
20231102,092300,12272691,1540,1540,1540,1540,0
20231102,092200,12272691,1540,1538,1540,1536,985
20231102,092100,10756542,1538,1541,1541,1538,2
20231102,092000,10753463,1540,1534,1540,1534,102
20231102,091900,10596974,1534,1534,1534,1534,4
20231102,091800,10590838,1534,1533,1534,1533,55
20231102,091700,10506522,1533,1533,1533,1533,1
20231102,091600,10504989,1532,1531,1532,1531,2
20231102,091500,10501926,1530,1525,1530,1525,1495
20231102,091400,8216076,1525,1526,1526,1525,22
20231102,091300,8182511,1526,1525,1526,1525,59
20231102,091200,8092512,1525,1525,1525,1525,132
20231102,091100,7891212,1525,1525,1525,1525,69
20231102,091000,7785987,1525,1520,1525,1520,794
20231102,090900,6576024,1520,1520,1520,1520,12
20231102,090800,6557784,1520,1520,1520,1520,4
20231102,090700,6551704,1518,1516,1518,1516,776
20231102,090600,5374015,1516,1516,1517,1516,116
20231102,090500,5198155,1516,1511,1517,1511,1416
20231102,090400,3053995,1517,1511,1517,1511,504
20231102,090300,2292427,1517,1518,1518,1511,152
20231102,090200,2062613,1520,1520,1520,1520,4
20231102,090100,2056533,1520,1511,1522,1511,1015
20231102,090000,522820,1512,1511,1522,1511,345