KissMeData/064800/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,194000,58359161,1031,1031,1031,1031,4096
20231102,193900,58359161,1031,1031,1031,1031,0
20231102,193800,58359161,1031,1031,1031,1031,0
20231102,193700,58359161,1031,1031,1031,1031,0
20231102,193600,58359161,1031,1031,1031,1031,0
20231102,193500,58359161,1031,1031,1031,1031,0
20231102,193400,58359161,1031,1031,1031,1031,0
20231102,193300,58359161,1031,1031,1031,1031,0
20231102,193200,58359161,1031,1031,1031,1031,0
20231102,193100,58359161,1031,1031,1031,1031,0
20231102,193000,58359161,1031,1031,1031,1031,0
20231102,192900,58359161,1031,1031,1031,1031,0
20231102,192800,58359161,1031,1031,1031,1031,0
20231102,192700,58359161,1031,1031,1031,1031,0
20231102,192600,58359161,1031,1031,1031,1031,0
20231102,192500,58359161,1031,1031,1031,1031,0
20231102,192400,58359161,1031,1031,1031,1031,0
20231102,192300,58359161,1031,1031,1031,1031,0
20231102,192200,58359161,1031,1031,1031,1031,0
20231102,192100,58359161,1031,1031,1031,1031,0
20231102,192000,58359161,1031,1031,1031,1031,0
20231102,191900,58359161,1031,1031,1031,1031,0
20231102,191800,58359161,1031,1031,1031,1031,0
20231102,191700,58359161,1031,1031,1031,1031,0
20231102,191600,58359161,1031,1031,1031,1031,0
20231102,191500,58359161,1031,1031,1031,1031,0
20231102,191400,58359161,1031,1031,1031,1031,0
20231102,191300,58359161,1031,1031,1031,1031,0
20231102,191200,58359161,1031,1031,1031,1031,0
20231102,191100,58359161,1031,1031,1031,1031,0
20231102,191000,58359161,1031,1031,1031,1031,4096
20231102,190900,58359161,1031,1031,1031,1031,0
20231102,190800,58359161,1031,1031,1031,1031,0
20231102,190700,58359161,1031,1031,1031,1031,0
20231102,190600,58359161,1031,1031,1031,1031,0
20231102,190500,58359161,1031,1031,1031,1031,0
20231102,190400,58359161,1031,1031,1031,1031,0
20231102,190300,58359161,1031,1031,1031,1031,0
20231102,190200,58359161,1031,1031,1031,1031,0
20231102,190100,58359161,1031,1031,1031,1031,0
20231102,190000,58359161,1031,1031,1031,1031,0
20231102,185900,58359161,1031,1031,1031,1031,0
20231102,185800,58359161,1031,1031,1031,1031,0
20231102,185700,58359161,1031,1031,1031,1031,0
20231102,185600,58359161,1031,1031,1031,1031,0
20231102,185500,58359161,1031,1031,1031,1031,0
20231102,185400,58359161,1031,1031,1031,1031,0
20231102,185300,58359161,1031,1031,1031,1031,0
20231102,185200,58359161,1031,1031,1031,1031,0
20231102,185100,58359161,1031,1031,1031,1031,0
20231102,185000,58359161,1031,1031,1031,1031,0
20231102,184900,58359161,1031,1031,1031,1031,0
20231102,184800,58359161,1031,1031,1031,1031,0
20231102,184700,58359161,1031,1031,1031,1031,0
20231102,184600,58359161,1031,1031,1031,1031,0
20231102,184500,58359161,1031,1031,1031,1031,0
20231102,184400,58359161,1031,1031,1031,1031,0
20231102,184300,58359161,1031,1031,1031,1031,0
20231102,184200,58359161,1031,1031,1031,1031,0
20231102,184100,58359161,1031,1031,1031,1031,0
20231102,184000,58359161,1031,1031,1031,1031,4096
20231102,183900,58359161,1031,1031,1031,1031,0
20231102,183800,58359161,1031,1031,1031,1031,0
20231102,183700,58359161,1031,1031,1031,1031,0
20231102,183600,58359161,1031,1031,1031,1031,0
20231102,183500,58359161,1031,1031,1031,1031,0
20231102,183400,58359161,1031,1031,1031,1031,0
20231102,183300,58359161,1031,1031,1031,1031,0
20231102,183200,58359161,1031,1031,1031,1031,0
20231102,183100,58359161,1031,1031,1031,1031,0
20231102,183000,58359161,1031,1031,1031,1031,0
20231102,182900,58359161,1031,1031,1031,1031,0
20231102,182800,58359161,1031,1031,1031,1031,0
20231102,182700,58359161,1031,1031,1031,1031,0
20231102,182600,58359161,1031,1031,1031,1031,0
20231102,182500,58359161,1031,1031,1031,1031,0
20231102,182400,58359161,1031,1031,1031,1031,0
20231102,182300,58359161,1031,1031,1031,1031,0
20231102,182200,58359161,1031,1031,1031,1031,0
20231102,182100,58359161,1031,1031,1031,1031,0
20231102,182000,58359161,1031,1031,1031,1031,0
20231102,181900,58359161,1031,1031,1031,1031,0
20231102,181800,58359161,1031,1031,1031,1031,0
20231102,181700,58359161,1031,1031,1031,1031,0
20231102,181600,58359161,1031,1031,1031,1031,0
20231102,181500,58359161,1031,1031,1031,1031,0
20231102,181400,58359161,1031,1031,1031,1031,0
20231102,181300,58359161,1031,1031,1031,1031,0
20231102,181200,58359161,1031,1031,1031,1031,0
20231102,181100,58359161,1031,1031,1031,1031,0
20231102,181000,58359161,1031,1031,1031,1031,4096
20231102,180900,58359161,1031,1031,1031,1031,0
20231102,180800,58359161,1031,1031,1031,1031,0
20231102,180700,58359161,1031,1031,1031,1031,0
20231102,180600,58359161,1031,1031,1031,1031,0
20231102,180500,58359161,1031,1031,1031,1031,0
20231102,180400,58359161,1031,1031,1031,1031,0
20231102,180300,58359161,1031,1031,1031,1031,0
20231102,180200,58359161,1031,1031,1031,1031,0
20231102,180100,58359161,1031,1031,1031,1031,0
20231102,180000,58359161,1031,1031,1031,1031,0
20231102,175900,58359161,1031,1031,1031,1031,0
20231102,175800,58359161,1031,1031,1031,1031,0
20231102,175700,58359161,1031,1031,1031,1031,0
20231102,175600,58359161,1031,1031,1031,1031,0
20231102,175500,58359161,1031,1031,1031,1031,0
20231102,175400,58359161,1031,1031,1031,1031,0
20231102,175300,58359161,1031,1031,1031,1031,0
20231102,175200,58359161,1031,1031,1031,1031,0
20231102,175100,58359161,1031,1031,1031,1031,0
20231102,175000,58359161,1031,1031,1031,1031,0
20231102,174900,58359161,1031,1031,1031,1031,0
20231102,174800,58359161,1031,1031,1031,1031,0
20231102,174700,58359161,1031,1031,1031,1031,0
20231102,174600,58359161,1031,1031,1031,1031,0
20231102,174500,58359161,1031,1031,1031,1031,0
20231102,174400,58359161,1031,1031,1031,1031,0
20231102,174300,58359161,1031,1031,1031,1031,0
20231102,174200,58359161,1031,1031,1031,1031,0
20231102,174100,58359161,1031,1031,1031,1031,0
20231102,174000,58359161,1031,1031,1031,1031,4096
20231102,173900,58359161,1031,1031,1031,1031,0
20231102,173800,58359161,1031,1031,1031,1031,0
20231102,173700,58359161,1031,1031,1031,1031,0
20231102,173600,58359161,1031,1031,1031,1031,0
20231102,173500,58359161,1031,1031,1031,1031,0
20231102,173400,58359161,1031,1031,1031,1031,0
20231102,173300,58359161,1031,1031,1031,1031,0
20231102,173200,58359161,1031,1031,1031,1031,0
20231102,173100,58359161,1031,1031,1031,1031,0
20231102,173000,58359161,1031,1031,1031,1031,0
20231102,172900,58359161,1031,1031,1031,1031,0
20231102,172800,58359161,1031,1031,1031,1031,0
20231102,172700,58359161,1031,1031,1031,1031,0
20231102,172600,58359161,1031,1031,1031,1031,0
20231102,172500,58359161,1031,1031,1031,1031,0
20231102,172400,58359161,1031,1031,1031,1031,0
20231102,172300,58359161,1031,1031,1031,1031,0
20231102,172200,58359161,1031,1031,1031,1031,0
20231102,172100,58359161,1031,1031,1031,1031,0
20231102,172000,58359161,1031,1031,1031,1031,0
20231102,171900,58359161,1031,1031,1031,1031,0
20231102,171800,58359161,1031,1031,1031,1031,0
20231102,171700,58359161,1031,1031,1031,1031,0
20231102,171600,58359161,1031,1031,1031,1031,0
20231102,171500,58359161,1031,1031,1031,1031,0
20231102,171400,58359161,1031,1031,1031,1031,0
20231102,171300,58359161,1031,1031,1031,1031,0
20231102,171200,58359161,1031,1031,1031,1031,0
20231102,171100,58359161,1031,1031,1031,1031,0
20231102,171000,58359161,1031,1031,1031,1031,4096
20231102,170900,58359161,1031,1031,1031,1031,0
20231102,170800,58359161,1031,1031,1031,1031,0
20231102,170700,58359161,1031,1031,1031,1031,0
20231102,170600,58359161,1031,1031,1031,1031,0
20231102,170500,58359161,1031,1031,1031,1031,0
20231102,170400,58359161,1031,1031,1031,1031,0
20231102,170300,58359161,1031,1031,1031,1031,0
20231102,170200,58359161,1031,1031,1031,1031,0
20231102,170100,58359161,1031,1031,1031,1031,0
20231102,170000,58359161,1031,1031,1031,1031,0
20231102,165900,58359161,1031,1031,1031,1031,0
20231102,165800,58359161,1031,1031,1031,1031,0
20231102,165700,58359161,1031,1031,1031,1031,0
20231102,165600,58359161,1031,1031,1031,1031,0
20231102,165500,58359161,1031,1031,1031,1031,0
20231102,165400,58359161,1031,1031,1031,1031,0
20231102,165300,58359161,1031,1031,1031,1031,0
20231102,165200,58359161,1031,1031,1031,1031,0
20231102,165100,58359161,1031,1031,1031,1031,0
20231102,165000,58359161,1031,1031,1031,1031,0
20231102,164900,58359161,1031,1031,1031,1031,0
20231102,164800,58359161,1031,1031,1031,1031,0
20231102,164700,58359161,1031,1031,1031,1031,0
20231102,164600,58359161,1031,1031,1031,1031,0
20231102,164500,58359161,1031,1031,1031,1031,0
20231102,164400,58359161,1031,1031,1031,1031,0
20231102,164300,58359161,1031,1031,1031,1031,0
20231102,164200,58359161,1031,1031,1031,1031,0
20231102,164100,58359161,1031,1031,1031,1031,0
20231102,164000,58359161,1031,1031,1031,1031,4096
20231102,163900,58359161,1031,1031,1031,1031,0
20231102,163800,58359161,1031,1031,1031,1031,0
20231102,163700,58359161,1031,1031,1031,1031,0
20231102,163600,58359161,1031,1031,1031,1031,0
20231102,163500,58359161,1031,1031,1031,1031,0
20231102,163400,58359161,1031,1031,1031,1031,0
20231102,163300,58359161,1031,1031,1031,1031,0
20231102,163200,58359161,1031,1031,1031,1031,0
20231102,163100,58359161,1031,1031,1031,1031,0
20231102,163000,58359161,1031,1031,1031,1031,0
20231102,162900,58359161,1031,1031,1031,1031,0
20231102,162800,58359161,1031,1031,1031,1031,0
20231102,162700,58359161,1031,1031,1031,1031,0
20231102,162600,58359161,1031,1031,1031,1031,0
20231102,162500,58359161,1031,1031,1031,1031,0
20231102,162400,58359161,1031,1031,1031,1031,0
20231102,162300,58359161,1031,1031,1031,1031,0
20231102,162200,58359161,1031,1031,1031,1031,0
20231102,162100,58359161,1031,1031,1031,1031,0
20231102,162000,58359161,1031,1031,1031,1031,0
20231102,161900,58359161,1031,1031,1031,1031,0
20231102,161800,58359161,1031,1031,1031,1031,0
20231102,161700,58359161,1031,1031,1031,1031,0
20231102,161600,58359161,1031,1031,1031,1031,0
20231102,161500,58359161,1031,1031,1031,1031,0
20231102,161400,58359161,1031,1031,1031,1031,0
20231102,161300,58359161,1031,1031,1031,1031,0
20231102,161200,58359161,1031,1031,1031,1031,0
20231102,161100,58359161,1031,1031,1031,1031,0
20231102,161000,58359161,1031,1031,1031,1031,4096
20231102,160900,58359161,1031,1031,1031,1031,0
20231102,160800,58359161,1031,1031,1031,1031,0
20231102,160700,58359161,1031,1031,1031,1031,0
20231102,160600,58359161,1031,1031,1031,1031,0
20231102,160500,58359161,1031,1031,1031,1031,0
20231102,160400,58359161,1031,1031,1031,1031,0
20231102,160300,58359161,1031,1031,1031,1031,0
20231102,160200,58359161,1031,1031,1031,1031,0
20231102,160100,58359161,1031,1031,1031,1031,0
20231102,160000,58359161,1031,1031,1031,1031,0
20231102,155900,58359161,1031,1031,1031,1031,0
20231102,155800,58359161,1031,1031,1031,1031,0
20231102,155700,58359161,1031,1031,1031,1031,0
20231102,155600,58359161,1031,1031,1031,1031,0
20231102,155500,58359161,1031,1031,1031,1031,0
20231102,155400,58359161,1031,1031,1031,1031,0
20231102,155300,58359161,1031,1031,1031,1031,0
20231102,155200,58359161,1031,1031,1031,1031,0
20231102,155100,58359161,1031,1031,1031,1031,0
20231102,155000,58359161,1031,1031,1031,1031,0
20231102,154900,58359161,1031,1031,1031,1031,0
20231102,154800,58359161,1031,1031,1031,1031,0
20231102,154700,58359161,1031,1031,1031,1031,0
20231102,154600,58359161,1031,1031,1031,1031,0
20231102,154500,58359161,1031,1031,1031,1031,0
20231102,154400,58359161,1031,1031,1031,1031,0
20231102,154300,58359161,1031,1031,1031,1031,0
20231102,154200,58359161,1031,1031,1031,1031,0
20231102,154100,58359161,1031,1031,1031,1031,0
20231102,154000,58359161,1031,1031,1031,1031,4096
20231102,153900,58359161,1031,1031,1031,1031,0
20231102,153800,58359161,1031,1031,1031,1031,0
20231102,153700,58359161,1031,1031,1031,1031,0
20231102,153600,58359161,1031,1031,1031,1031,0
20231102,153500,58359161,1031,1031,1031,1031,0
20231102,153400,58359161,1031,1031,1031,1031,0
20231102,153300,58359161,1031,1031,1031,1031,0
20231102,153200,58359161,1031,1031,1031,1031,0
20231102,153100,58359161,1031,1031,1031,1031,0
20231102,153000,58359161,1031,1031,1031,1031,4096
20231102,152900,54136185,1038,1038,1038,1038,0
20231102,152800,54136185,1038,1038,1038,1038,0
20231102,152700,54136185,1038,1038,1038,1038,0
20231102,152600,54136185,1038,1038,1038,1038,0
20231102,152500,54136185,1038,1038,1038,1038,0
20231102,152400,54136185,1038,1038,1038,1038,0
20231102,152300,54136185,1038,1038,1038,1038,0
20231102,152200,54136185,1038,1038,1038,1038,0
20231102,152100,54136185,1038,1038,1038,1038,0
20231102,152000,54136185,1038,1038,1038,1038,0
20231102,151900,54136185,1038,1037,1038,1037,11
20231102,151800,54124777,1037,1037,1037,1037,0
20231102,151700,54124777,1037,1037,1037,1037,0
20231102,151600,54124777,1037,1037,1037,1037,50
20231102,151500,54072927,1039,1036,1039,1036,189
20231102,151400,53876921,1036,1036,1036,1036,0
20231102,151300,53876921,1036,1036,1036,1036,40
20231102,151200,53835481,1039,1039,1039,1039,0
20231102,151100,53835481,1039,1039,1039,1039,0
20231102,151000,53835481,1039,1039,1039,1039,0
20231102,150900,53835481,1039,1039,1039,1039,0
20231102,150800,53835481,1039,1039,1039,1039,30
20231102,150700,53804311,1031,1033,1033,1031,933
20231102,150600,52841753,1041,1041,1041,1041,0
20231102,150500,52841753,1041,1041,1041,1041,0
20231102,150400,52841753,1041,1041,1041,1041,0
20231102,150300,52841753,1041,1040,1041,1040,100
20231102,150200,52737717,1041,1041,1041,1041,0
20231102,150100,52737717,1041,1038,1041,1038,3000
20231102,150000,49619797,1039,1039,1039,1039,0
20231102,145900,49619797,1039,1039,1039,1039,0
20231102,145800,49619797,1039,1038,1039,1038,100
20231102,145700,49515907,1039,1039,1039,1039,883
20231102,145600,48598470,1039,1039,1039,1039,0
20231102,145500,48598470,1039,1039,1039,1039,20
20231102,145400,48577690,1039,1039,1039,1039,0
20231102,145300,48577690,1039,1039,1039,1039,0
20231102,145200,48577690,1039,1039,1039,1039,15
20231102,145100,48562105,1039,1039,1039,1039,1
20231102,145000,48561066,1039,1039,1039,1039,10
20231102,144900,48550676,1039,1039,1039,1039,0
20231102,144800,48550676,1039,1039,1039,1039,0
20231102,144700,48550676,1039,1039,1039,1039,0
20231102,144600,48550676,1039,1039,1039,1039,0
20231102,144500,48550676,1039,1039,1039,1039,3
20231102,144400,48547559,1039,1039,1039,1039,0
20231102,144300,48547559,1039,1039,1039,1039,0
20231102,144200,48547559,1039,1039,1039,1039,0
20231102,144100,48547559,1039,1039,1039,1039,0
20231102,144000,48547559,1039,1039,1039,1039,0
20231102,143900,48547559,1039,1039,1039,1039,0
20231102,143800,48547559,1039,1039,1039,1039,0
20231102,143700,48547559,1039,1039,1039,1039,0
20231102,143600,48547559,1039,1039,1039,1039,0
20231102,143500,48547559,1039,1039,1039,1039,0
20231102,143400,48547559,1039,1039,1039,1039,0
20231102,143300,48547559,1039,1039,1039,1039,0
20231102,143200,48547559,1039,1039,1039,1039,0
20231102,143100,48547559,1039,1039,1039,1039,0
20231102,143000,48547559,1039,1039,1039,1039,0
20231102,142900,48547559,1039,1039,1039,1039,192
20231102,142800,48348071,1041,1041,1041,1041,0
20231102,142700,48348071,1041,1041,1041,1041,0
20231102,142600,48348071,1041,1041,1041,1041,0
20231102,142500,48348071,1041,1041,1041,1041,0
20231102,142400,48348071,1041,1036,1041,1036,30
20231102,142300,48316951,1036,1036,1036,1036,0
20231102,142200,48316951,1036,1036,1036,1036,0
20231102,142100,48316951,1036,1036,1036,1036,0
20231102,142000,48316951,1036,1036,1036,1036,0
20231102,141900,48316951,1036,1036,1036,1036,0
20231102,141800,48316951,1036,1036,1036,1036,0
20231102,141700,48316951,1036,1036,1036,1036,0
20231102,141600,48316951,1036,1036,1036,1036,0
20231102,141500,48316951,1036,1036,1036,1036,0
20231102,141400,48316951,1036,1034,1036,1034,108
20231102,141300,48205205,1035,1035,1035,1034,151
20231102,141200,48049056,1034,1034,1034,1034,79
20231102,141100,47967370,1030,1030,1030,1030,0
20231102,141000,47967370,1030,1030,1030,1030,1
20231102,140900,47966340,1039,1039,1039,1039,0
20231102,140800,47966340,1039,1039,1039,1039,0
20231102,140700,47966340,1039,1039,1039,1039,0
20231102,140600,47966340,1039,1039,1039,1039,0
20231102,140500,47966340,1039,1039,1039,1039,0
20231102,140400,47966340,1039,1039,1039,1039,0
20231102,140300,47966340,1039,1039,1039,1039,0
20231102,140200,47966340,1039,1039,1039,1039,0
20231102,140100,47966340,1039,1039,1039,1039,0
20231102,140000,47966340,1039,1039,1039,1039,0
20231102,135900,47966340,1039,1039,1039,1039,5
20231102,135800,47961145,1038,1038,1038,1038,0
20231102,135700,47961145,1038,1038,1038,1038,0
20231102,135600,47961145,1038,1038,1038,1038,0
20231102,135500,47961145,1038,1038,1038,1038,0
20231102,135400,47961145,1038,1038,1038,1038,0
20231102,135300,47961145,1038,1038,1038,1038,0
20231102,135200,47961145,1038,1038,1038,1038,0
20231102,135100,47961145,1038,1038,1038,1038,0
20231102,135000,47961145,1038,1038,1038,1038,200
20231102,134900,47753545,1039,1039,1039,1039,0
20231102,134800,47753545,1039,1039,1039,1039,0
20231102,134700,47753545,1039,1039,1039,1039,0
20231102,134600,47753545,1039,1039,1039,1039,6
20231102,134500,47747311,1039,1039,1039,1039,100
20231102,134400,47643411,1039,1039,1039,1039,0
20231102,134300,47643411,1039,1039,1039,1039,0
20231102,134200,47643411,1039,1039,1039,1039,0
20231102,134100,47643411,1039,1039,1039,1039,0
20231102,134000,47643411,1039,1039,1039,1039,0
20231102,133900,47643411,1039,1039,1039,1039,0
20231102,133800,47643411,1039,1039,1039,1039,0
20231102,133700,47643411,1039,1039,1039,1039,0
20231102,133600,47643411,1039,1039,1039,1039,0
20231102,133500,47643411,1039,1039,1039,1039,0
20231102,133400,47643411,1039,1039,1039,1039,1
20231102,133300,47642372,1039,1030,1042,1029,381
20231102,133200,47250140,1043,1043,1043,1043,0
20231102,133100,47250140,1043,1043,1043,1043,0
20231102,133000,47250140,1043,1043,1043,1043,76
20231102,132900,47170872,1043,1043,1043,1043,0
20231102,132800,47170872,1043,1043,1043,1043,0
20231102,132700,47170872,1043,1043,1043,1043,0
20231102,132600,47170872,1043,1043,1043,1043,0
20231102,132500,47170872,1043,1043,1043,1043,0
20231102,132400,47170872,1043,1043,1043,1043,0
20231102,132300,47170872,1043,1043,1043,1043,0
20231102,132200,47170872,1043,1043,1043,1043,0
20231102,132100,47170872,1043,1043,1043,1043,0
20231102,132000,47170872,1043,1043,1043,1043,0
20231102,131900,47170872,1043,1043,1043,1043,0
20231102,131800,47170872,1043,1043,1043,1043,0
20231102,131700,47170872,1043,1035,1043,1027,118
20231102,131600,47048599,1035,1035,1035,1035,0
20231102,131500,47048599,1035,1027,1035,1025,562
20231102,131400,46472294,1035,1035,1035,1035,0
20231102,131300,46472294,1035,1035,1035,1035,0
20231102,131200,46472294,1035,1035,1035,1035,0
20231102,131100,46472294,1035,1035,1035,1035,1
20231102,131000,46471259,1028,1028,1028,1028,24
20231102,130900,46446587,1039,1039,1039,1039,0
20231102,130800,46446587,1039,1034,1039,1025,2805
20231102,130700,43564646,1044,1044,1044,1044,0
20231102,130600,43564646,1044,1044,1044,1044,0
20231102,130500,43564646,1044,1044,1044,1044,0
20231102,130400,43564646,1044,1044,1044,1044,0
20231102,130300,43564646,1044,1044,1044,1044,0
20231102,130200,43564646,1044,1044,1044,1044,0
20231102,130100,43564646,1044,1044,1044,1044,0
20231102,130000,43564646,1044,1044,1044,1044,0
20231102,125900,43564646,1044,1044,1044,1044,0
20231102,125800,43564646,1044,1044,1044,1044,0
20231102,125700,43564646,1044,1044,1044,1044,0
20231102,125600,43564646,1044,1044,1044,1044,0
20231102,125500,43564646,1044,1044,1044,1044,0
20231102,125400,43564646,1044,1044,1044,1044,0
20231102,125300,43564646,1044,1044,1044,1044,0
20231102,125200,43564646,1044,1044,1044,1044,0
20231102,125100,43564646,1044,1044,1044,1044,1
20231102,125000,43563602,1033,1033,1033,1033,48
20231102,124900,43514018,1045,1045,1045,1045,0
20231102,124800,43514018,1045,1045,1045,1045,3
20231102,124700,43510883,1040,1040,1040,1040,2
20231102,124600,43508803,1045,1045,1045,1045,0
20231102,124500,43508803,1045,1045,1045,1045,0
20231102,124400,43508803,1045,1045,1045,1045,0
20231102,124300,43508803,1045,1045,1045,1045,0
20231102,124200,43508803,1045,1045,1045,1045,0
20231102,124100,43508803,1045,1045,1045,1045,0
20231102,124000,43508803,1045,1045,1045,1045,0
20231102,123900,43508803,1045,1045,1045,1045,0
20231102,123800,43508803,1045,1045,1045,1045,0
20231102,123700,43508803,1045,1045,1045,1045,1
20231102,123600,43507758,1045,1045,1045,1045,0
20231102,123500,43507758,1045,1045,1045,1045,0
20231102,123400,43507758,1045,1045,1045,1045,0
20231102,123300,43507758,1045,1045,1045,1045,0
20231102,123200,43507758,1045,1045,1045,1045,0
20231102,123100,43507758,1045,1045,1045,1045,0
20231102,123000,43507758,1045,1045,1045,1045,0
20231102,122900,43507758,1045,1045,1045,1045,0
20231102,122800,43507758,1045,1045,1045,1045,0
20231102,122700,43507758,1045,1044,1045,1044,100
20231102,122600,43403307,1035,1035,1035,1035,1
20231102,122500,43402272,1044,1044,1044,1044,0
20231102,122400,43402272,1044,1044,1044,1044,0
20231102,122300,43402272,1044,1044,1044,1044,0
20231102,122200,43402272,1044,1044,1044,1044,0
20231102,122100,43402272,1044,1044,1044,1044,0
20231102,122000,43402272,1044,1044,1044,1044,0
20231102,121900,43402272,1044,1044,1044,1044,0
20231102,121800,43402272,1044,1044,1044,1044,0
20231102,121700,43402272,1044,1044,1044,1044,0
20231102,121600,43402272,1044,1044,1044,1044,0
20231102,121500,43402272,1044,1044,1044,1044,0
20231102,121400,43402272,1044,1032,1044,1032,11
20231102,121300,43390908,1045,1045,1045,1045,0
20231102,121200,43390908,1045,1045,1045,1045,0
20231102,121100,43390908,1045,1045,1045,1045,0
20231102,121000,43390908,1045,1045,1045,1045,0
20231102,120900,43390908,1045,1045,1045,1045,0
20231102,120800,43390908,1045,1045,1045,1045,0
20231102,120700,43390908,1045,1045,1045,1045,0
20231102,120600,43390908,1045,1045,1045,1045,0
20231102,120500,43390908,1045,1045,1045,1045,0
20231102,120400,43390908,1045,1045,1045,1045,0
20231102,120300,43390908,1045,1045,1045,1045,0
20231102,120200,43390908,1045,1045,1045,1045,0
20231102,120100,43390908,1045,1045,1045,1045,0
20231102,120000,43390908,1045,1045,1045,1045,0
20231102,115900,43390908,1045,1045,1045,1045,0
20231102,115800,43390908,1045,1044,1045,1044,1276
20231102,115700,42057764,1044,1044,1044,1044,0
20231102,115600,42057764,1044,1044,1044,1044,0
20231102,115500,42057764,1044,1044,1044,1044,2
20231102,115400,42055676,1044,1044,1044,1044,0
20231102,115300,42055676,1044,1044,1044,1044,0
20231102,115200,42055676,1044,1044,1044,1044,0
20231102,115100,42055676,1044,1044,1044,1044,0
20231102,115000,42055676,1044,1043,1044,1043,5
20231102,114900,42050458,1043,1042,1043,1042,2000
20231102,114800,39964543,1042,1042,1042,1042,0
20231102,114700,39964543,1042,1042,1042,1042,0
20231102,114600,39964543,1042,1042,1042,1042,0
20231102,114500,39964543,1042,1038,1042,1029,3388
20231102,114400,36444613,1039,1038,1039,1038,202
20231102,114300,36234736,1030,1030,1030,1030,111
20231102,114200,36120406,1039,1039,1039,1039,0
20231102,114100,36120406,1039,1039,1039,1039,0
20231102,114000,36120406,1039,1039,1039,1039,100
20231102,113900,36016506,1039,1039,1039,1039,0
20231102,113800,36016506,1039,1039,1039,1039,0
20231102,113700,36016506,1039,1039,1039,1039,0
20231102,113600,36016506,1039,1039,1039,1039,0
20231102,113500,36016506,1039,1039,1039,1039,0
20231102,113400,36016506,1039,1039,1039,1039,0
20231102,113300,36016506,1039,1039,1039,1039,0
20231102,113200,36016506,1039,1039,1039,1039,0
20231102,113100,36016506,1039,1039,1039,1039,0
20231102,113000,36016506,1039,1039,1039,1039,0
20231102,112900,36016506,1039,1039,1039,1039,0
20231102,112800,36016506,1039,1039,1039,1039,0
20231102,112700,36016506,1039,1039,1039,1039,0
20231102,112600,36016506,1039,1029,1039,1029,326
20231102,112500,35681042,1040,1040,1040,1040,0
20231102,112400,35681042,1040,1040,1040,1040,0
20231102,112300,35681042,1040,1040,1040,1040,0
20231102,112200,35681042,1040,1029,1040,1029,4
20231102,112100,35676893,1040,1040,1040,1040,0
20231102,112000,35676893,1040,1040,1040,1040,0
20231102,111900,35676893,1040,1040,1040,1040,9
20231102,111800,35667533,1040,1040,1040,1040,0
20231102,111700,35667533,1040,1040,1040,1040,9
20231102,111600,35658173,1044,1044,1044,1044,0
20231102,111500,35658173,1044,1044,1044,1044,0
20231102,111400,35658173,1044,1044,1044,1044,0
20231102,111300,35658173,1044,1044,1044,1044,0
20231102,111200,35658173,1044,1044,1044,1044,0
20231102,111100,35658173,1044,1044,1044,1044,0
20231102,111000,35658173,1044,1044,1044,1044,0
20231102,110900,35658173,1044,1044,1044,1044,0
20231102,110800,35658173,1044,1044,1044,1044,0
20231102,110700,35658173,1044,1044,1044,1044,0
20231102,110600,35658173,1044,1044,1044,1044,0
20231102,110500,35658173,1044,1044,1044,1044,0
20231102,110400,35658173,1044,1044,1044,1044,8
20231102,110300,35649821,1044,1044,1044,1044,2
20231102,110200,35647733,1034,1035,1035,1034,173
20231102,110100,35468778,1045,1045,1045,1045,0
20231102,110000,35468778,1045,1045,1045,1045,0
20231102,105900,35468778,1045,1045,1045,1045,6
20231102,105800,35462508,1045,1045,1045,1045,0
20231102,105700,35462508,1045,1045,1045,1045,0
20231102,105600,35462508,1045,1045,1045,1045,0
20231102,105500,35462508,1045,1045,1045,1045,0
20231102,105400,35462508,1045,1045,1045,1045,0
20231102,105300,35462508,1045,1045,1045,1045,0
20231102,105200,35462508,1045,1045,1045,1045,0
20231102,105100,35462508,1045,1045,1045,1045,0
20231102,105000,35462508,1045,1045,1045,1045,0
20231102,104900,35462508,1045,1045,1045,1045,0
20231102,104800,35462508,1045,1045,1045,1045,7
20231102,104700,35455193,1045,1045,1045,1045,0
20231102,104600,35455193,1045,1045,1045,1045,0
20231102,104500,35455193,1045,1045,1045,1045,0
20231102,104400,35455193,1045,1045,1045,1045,0
20231102,104300,35455193,1045,1033,1045,1033,5
20231102,104200,35449994,1044,1044,1044,1044,3
20231102,104100,35446862,1045,1045,1045,1045,0
20231102,104000,35446862,1045,1045,1045,1045,0
20231102,103900,35446862,1045,1045,1045,1045,0
20231102,103800,35446862,1045,1044,1045,1044,100
20231102,103700,35342381,1027,1037,1045,1027,5010
20231102,103600,30135181,1038,1038,1038,1038,0
20231102,103500,30135181,1038,1038,1038,1038,0
20231102,103400,30135181,1038,1038,1038,1038,0
20231102,103300,30135181,1038,1038,1038,1038,0
20231102,103200,30135181,1038,1038,1038,1038,0
20231102,103100,30135181,1038,1038,1038,1038,0
20231102,103000,30135181,1038,1038,1038,1038,0
20231102,102900,30135181,1038,1037,1038,1037,200
20231102,102800,29927704,1037,1037,1037,1037,0
20231102,102700,29927704,1037,1037,1037,1028,2310
20231102,102600,27552314,1038,1038,1038,1038,0
20231102,102500,27552314,1038,1038,1038,1038,0
20231102,102400,27552314,1038,1038,1038,1038,0
20231102,102300,27552314,1038,1038,1038,1038,0
20231102,102200,27552314,1038,1037,1038,1037,3000
20231102,102100,24439176,1037,1037,1037,1037,0
20231102,102000,24439176,1037,1036,1037,1036,100
20231102,101900,24335538,1036,1036,1036,1036,0
20231102,101800,24335538,1036,1034,1036,1034,500
20231102,101700,23818054,1036,1036,1036,1036,0
20231102,101600,23818054,1036,1036,1036,1036,0
20231102,101500,23818054,1036,1036,1036,1036,0
20231102,101400,23818054,1036,1036,1036,1036,0
20231102,101300,23818054,1036,1036,1036,1036,0
20231102,101200,23818054,1036,1036,1036,1036,0
20231102,101100,23818054,1036,1036,1036,1036,0
20231102,101000,23818054,1036,1034,1036,1034,200
20231102,100900,23611095,1036,1036,1036,1036,0
20231102,100800,23611095,1036,1036,1036,1036,0
20231102,100700,23611095,1036,1036,1036,1036,0
20231102,100600,23611095,1036,1036,1036,1036,0
20231102,100500,23611095,1036,1036,1036,1036,0
20231102,100400,23611095,1036,1036,1036,1036,0
20231102,100300,23611095,1036,1027,1036,1027,203
20231102,100200,23402587,1037,1037,1037,1037,0
20231102,100100,23402587,1037,1037,1037,1037,0
20231102,100000,23402587,1037,1037,1037,1037,0
20231102,095900,23402587,1037,1037,1037,1037,0
20231102,095800,23402587,1037,1037,1037,1037,0
20231102,095700,23402587,1037,1037,1037,1037,0
20231102,095600,23402587,1037,1037,1037,1037,0
20231102,095500,23402587,1037,1037,1037,1037,0
20231102,095400,23402587,1037,1037,1037,1037,0
20231102,095300,23402587,1037,1037,1037,1037,100
20231102,095200,23298887,1038,1038,1038,1038,0
20231102,095100,23298887,1038,1038,1038,1038,0
20231102,095000,23298887,1038,1038,1038,1038,0
20231102,094900,23298887,1038,1038,1038,1038,0
20231102,094800,23298887,1038,1038,1038,1038,0
20231102,094700,23298887,1038,1038,1038,1038,0
20231102,094600,23298887,1038,1038,1038,1038,0
20231102,094500,23298887,1038,1038,1038,1038,0
20231102,094400,23298887,1038,1038,1038,1038,0
20231102,094300,23298887,1038,1038,1038,1038,0
20231102,094200,23298887,1038,1038,1038,1038,0
20231102,094100,23298887,1038,1038,1038,1038,0
20231102,094000,23298887,1038,1038,1038,1038,0
20231102,093900,23298887,1038,1038,1038,1038,0
20231102,093800,23298887,1038,1038,1038,1038,0
20231102,093700,23298887,1038,1038,1038,1038,0
20231102,093600,23298887,1038,1038,1038,1038,0
20231102,093500,23298887,1038,1038,1038,1038,0
20231102,093400,23298887,1038,1039,1039,1029,153
20231102,093300,23141421,1039,1039,1039,1039,0
20231102,093200,23141421,1039,1039,1039,1039,0
20231102,093100,23141421,1039,1039,1039,1039,50
20231102,093000,23089471,1039,1039,1039,1039,1
20231102,092900,23088432,1039,1039,1039,1039,0
20231102,092800,23088432,1039,1038,1039,1038,100
20231102,092700,22984631,1038,1038,1038,1038,0
20231102,092600,22984631,1038,1038,1038,1038,0
20231102,092500,22984631,1038,1038,1038,1038,1
20231102,092400,22983593,1032,1032,1032,1032,0
20231102,092300,22983593,1032,1032,1032,1032,29
20231102,092200,22953665,1038,1038,1038,1038,0
20231102,092100,22953665,1038,1038,1038,1038,1
20231102,092000,22952627,1032,1032,1032,1032,0
20231102,091900,22952627,1032,1032,1032,1032,0
20231102,091800,22952627,1032,1032,1032,1032,0
20231102,091700,22952627,1032,1032,1032,1032,540
20231102,091600,22395347,1040,1040,1040,1040,0
20231102,091500,22395347,1040,1040,1040,1040,0
20231102,091400,22395347,1040,1040,1040,1040,20
20231102,091300,22374547,1040,1040,1040,1040,0
20231102,091200,22374547,1040,1040,1040,1040,0
20231102,091100,22374547,1040,1029,1040,1029,4381
20231102,091000,17863277,1028,1026,1028,1026,531
20231102,090900,17317991,1021,1021,1021,1021,0
20231102,090800,17317991,1021,1021,1021,1021,985
20231102,090700,16312306,1021,1026,1027,1021,100
20231102,090600,16209750,1028,1023,1028,1019,55
20231102,090500,16153500,1028,1029,1029,1028,344
20231102,090400,15799718,1028,1028,1028,1028,16
20231102,090300,15783270,1028,1024,1028,1024,819
20231102,090200,14944526,1030,1030,1030,1030,0
20231102,090100,14944526,1030,1030,1030,1030,703
20231102,090000,14220436,1036,1035,1036,1035,13739