KissMeData/084680/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195300,65173250,1244,1244,1244,1244,593
20231102,195200,65173250,1244,1244,1244,1244,0
20231102,195100,65173250,1244,1244,1244,1244,0
20231102,195000,65173250,1244,1244,1244,1244,0
20231102,194900,65173250,1244,1244,1244,1244,0
20231102,194800,65173250,1244,1244,1244,1244,0
20231102,194700,65173250,1244,1244,1244,1244,0
20231102,194600,65173250,1244,1244,1244,1244,0
20231102,194500,65173250,1244,1244,1244,1244,0
20231102,194400,65173250,1244,1244,1244,1244,0
20231102,194300,65173250,1244,1244,1244,1244,0
20231102,194200,65173250,1244,1244,1244,1244,0
20231102,194100,65173250,1244,1244,1244,1244,0
20231102,194000,65173250,1244,1244,1244,1244,0
20231102,193900,65173250,1244,1244,1244,1244,0
20231102,193800,65173250,1244,1244,1244,1244,0
20231102,193700,65173250,1244,1244,1244,1244,0
20231102,193600,65173250,1244,1244,1244,1244,0
20231102,193500,65173250,1244,1244,1244,1244,0
20231102,193400,65173250,1244,1244,1244,1244,0
20231102,193300,65173250,1244,1244,1244,1244,0
20231102,193200,65173250,1244,1244,1244,1244,0
20231102,193100,65173250,1244,1244,1244,1244,0
20231102,193000,65173250,1244,1244,1244,1244,0
20231102,192900,65173250,1244,1244,1244,1244,0
20231102,192800,65173250,1244,1244,1244,1244,0
20231102,192700,65173250,1244,1244,1244,1244,0
20231102,192600,65173250,1244,1244,1244,1244,0
20231102,192500,65173250,1244,1244,1244,1244,0
20231102,192400,65173250,1244,1244,1244,1244,0
20231102,192300,65173250,1244,1244,1244,1244,593
20231102,192200,65173250,1244,1244,1244,1244,0
20231102,192100,65173250,1244,1244,1244,1244,0
20231102,192000,65173250,1244,1244,1244,1244,0
20231102,191900,65173250,1244,1244,1244,1244,0
20231102,191800,65173250,1244,1244,1244,1244,0
20231102,191700,65173250,1244,1244,1244,1244,0
20231102,191600,65173250,1244,1244,1244,1244,0
20231102,191500,65173250,1244,1244,1244,1244,0
20231102,191400,65173250,1244,1244,1244,1244,0
20231102,191300,65173250,1244,1244,1244,1244,0
20231102,191200,65173250,1244,1244,1244,1244,0
20231102,191100,65173250,1244,1244,1244,1244,0
20231102,191000,65173250,1244,1244,1244,1244,0
20231102,190900,65173250,1244,1244,1244,1244,0
20231102,190800,65173250,1244,1244,1244,1244,0
20231102,190700,65173250,1244,1244,1244,1244,0
20231102,190600,65173250,1244,1244,1244,1244,0
20231102,190500,65173250,1244,1244,1244,1244,0
20231102,190400,65173250,1244,1244,1244,1244,0
20231102,190300,65173250,1244,1244,1244,1244,0
20231102,190200,65173250,1244,1244,1244,1244,0
20231102,190100,65173250,1244,1244,1244,1244,0
20231102,190000,65173250,1244,1244,1244,1244,0
20231102,185900,65173250,1244,1244,1244,1244,0
20231102,185800,65173250,1244,1244,1244,1244,0
20231102,185700,65173250,1244,1244,1244,1244,0
20231102,185600,65173250,1244,1244,1244,1244,0
20231102,185500,65173250,1244,1244,1244,1244,0
20231102,185400,65173250,1244,1244,1244,1244,0
20231102,185300,65173250,1244,1244,1244,1244,593
20231102,185200,65173250,1244,1244,1244,1244,0
20231102,185100,65173250,1244,1244,1244,1244,0
20231102,185000,65173250,1244,1244,1244,1244,0
20231102,184900,65173250,1244,1244,1244,1244,0
20231102,184800,65173250,1244,1244,1244,1244,0
20231102,184700,65173250,1244,1244,1244,1244,0
20231102,184600,65173250,1244,1244,1244,1244,0
20231102,184500,65173250,1244,1244,1244,1244,0
20231102,184400,65173250,1244,1244,1244,1244,0
20231102,184300,65173250,1244,1244,1244,1244,0
20231102,184200,65173250,1244,1244,1244,1244,0
20231102,184100,65173250,1244,1244,1244,1244,0
20231102,184000,65173250,1244,1244,1244,1244,0
20231102,183900,65173250,1244,1244,1244,1244,0
20231102,183800,65173250,1244,1244,1244,1244,0
20231102,183700,65173250,1244,1244,1244,1244,0
20231102,183600,65173250,1244,1244,1244,1244,0
20231102,183500,65173250,1244,1244,1244,1244,0
20231102,183400,65173250,1244,1244,1244,1244,0
20231102,183300,65173250,1244,1244,1244,1244,0
20231102,183200,65173250,1244,1244,1244,1244,0
20231102,183100,65173250,1244,1244,1244,1244,0
20231102,183000,65173250,1244,1244,1244,1244,0
20231102,182900,65173250,1244,1244,1244,1244,0
20231102,182800,65173250,1244,1244,1244,1244,0
20231102,182700,65173250,1244,1244,1244,1244,0
20231102,182600,65173250,1244,1244,1244,1244,0
20231102,182500,65173250,1244,1244,1244,1244,0
20231102,182400,65173250,1244,1244,1244,1244,0
20231102,182300,65173250,1244,1244,1244,1244,593
20231102,182200,65173250,1244,1244,1244,1244,0
20231102,182100,65173250,1244,1244,1244,1244,0
20231102,182000,65173250,1244,1244,1244,1244,0
20231102,181900,65173250,1244,1244,1244,1244,0
20231102,181800,65173250,1244,1244,1244,1244,0
20231102,181700,65173250,1244,1244,1244,1244,0
20231102,181600,65173250,1244,1244,1244,1244,0
20231102,181500,65173250,1244,1244,1244,1244,0
20231102,181400,65173250,1244,1244,1244,1244,0
20231102,181300,65173250,1244,1244,1244,1244,0
20231102,181200,65173250,1244,1244,1244,1244,0
20231102,181100,65173250,1244,1244,1244,1244,0
20231102,181000,65173250,1244,1244,1244,1244,0
20231102,180900,65173250,1244,1244,1244,1244,0
20231102,180800,65173250,1244,1244,1244,1244,0
20231102,180700,65173250,1244,1244,1244,1244,0
20231102,180600,65173250,1244,1244,1244,1244,0
20231102,180500,65173250,1244,1244,1244,1244,0
20231102,180400,65173250,1244,1244,1244,1244,0
20231102,180300,65173250,1244,1244,1244,1244,0
20231102,180200,65173250,1244,1244,1244,1244,0
20231102,180100,65173250,1244,1244,1244,1244,0
20231102,180000,65173250,1244,1244,1244,1244,0
20231102,175900,65173250,1244,1244,1244,1244,0
20231102,175800,65173250,1244,1244,1244,1244,0
20231102,175700,65173250,1244,1244,1244,1244,0
20231102,175600,65173250,1244,1244,1244,1244,0
20231102,175500,65173250,1244,1244,1244,1244,0
20231102,175400,65173250,1244,1244,1244,1244,0
20231102,175300,65173250,1244,1244,1244,1244,593
20231102,175200,65173250,1244,1244,1244,1244,0
20231102,175100,65173250,1244,1244,1244,1244,0
20231102,175000,65173250,1244,1244,1244,1244,0
20231102,174900,65173250,1244,1244,1244,1244,0
20231102,174800,65173250,1244,1244,1244,1244,0
20231102,174700,65173250,1244,1244,1244,1244,0
20231102,174600,65173250,1244,1244,1244,1244,0
20231102,174500,65173250,1244,1244,1244,1244,0
20231102,174400,65173250,1244,1244,1244,1244,0
20231102,174300,65173250,1244,1244,1244,1244,0
20231102,174200,65173250,1244,1244,1244,1244,0
20231102,174100,65173250,1244,1244,1244,1244,0
20231102,174000,65173250,1244,1244,1244,1244,0
20231102,173900,65173250,1244,1244,1244,1244,0
20231102,173800,65173250,1244,1244,1244,1244,0
20231102,173700,65173250,1244,1244,1244,1244,0
20231102,173600,65173250,1244,1244,1244,1244,0
20231102,173500,65173250,1244,1244,1244,1244,0
20231102,173400,65173250,1244,1244,1244,1244,0
20231102,173300,65173250,1244,1244,1244,1244,0
20231102,173200,65173250,1244,1244,1244,1244,0
20231102,173100,65173250,1244,1244,1244,1244,0
20231102,173000,65173250,1244,1244,1244,1244,0
20231102,172900,65173250,1244,1244,1244,1244,0
20231102,172800,65173250,1244,1244,1244,1244,0
20231102,172700,65173250,1244,1244,1244,1244,0
20231102,172600,65173250,1244,1244,1244,1244,0
20231102,172500,65173250,1244,1244,1244,1244,0
20231102,172400,65173250,1244,1244,1244,1244,0
20231102,172300,65173250,1244,1244,1244,1244,593
20231102,172200,65173250,1244,1244,1244,1244,0
20231102,172100,65173250,1244,1244,1244,1244,0
20231102,172000,65173250,1244,1244,1244,1244,0
20231102,171900,65173250,1244,1244,1244,1244,0
20231102,171800,65173250,1244,1244,1244,1244,0
20231102,171700,65173250,1244,1244,1244,1244,0
20231102,171600,65173250,1244,1244,1244,1244,0
20231102,171500,65173250,1244,1244,1244,1244,0
20231102,171400,65173250,1244,1244,1244,1244,0
20231102,171300,65173250,1244,1244,1244,1244,0
20231102,171200,65173250,1244,1244,1244,1244,0
20231102,171100,65173250,1244,1244,1244,1244,0
20231102,171000,65173250,1244,1244,1244,1244,0
20231102,170900,65173250,1244,1244,1244,1244,0
20231102,170800,65173250,1244,1244,1244,1244,0
20231102,170700,65173250,1244,1244,1244,1244,0
20231102,170600,65173250,1244,1244,1244,1244,0
20231102,170500,65173250,1244,1244,1244,1244,0
20231102,170400,65173250,1244,1244,1244,1244,0
20231102,170300,65173250,1244,1244,1244,1244,0
20231102,170200,65173250,1244,1244,1244,1244,0
20231102,170100,65173250,1244,1244,1244,1244,0
20231102,170000,65173250,1244,1244,1244,1244,0
20231102,165900,65173250,1244,1244,1244,1244,0
20231102,165800,65173250,1244,1244,1244,1244,0
20231102,165700,65173250,1244,1244,1244,1244,0
20231102,165600,65173250,1244,1244,1244,1244,0
20231102,165500,65173250,1244,1244,1244,1244,0
20231102,165400,65173250,1244,1244,1244,1244,0
20231102,165300,65173250,1244,1244,1244,1244,593
20231102,165200,65173250,1244,1244,1244,1244,0
20231102,165100,65173250,1244,1244,1244,1244,0
20231102,165000,65173250,1244,1244,1244,1244,0
20231102,164900,65173250,1244,1244,1244,1244,0
20231102,164800,65173250,1244,1244,1244,1244,0
20231102,164700,65173250,1244,1244,1244,1244,0
20231102,164600,65173250,1244,1244,1244,1244,0
20231102,164500,65173250,1244,1244,1244,1244,0
20231102,164400,65173250,1244,1244,1244,1244,0
20231102,164300,65173250,1244,1244,1244,1244,0
20231102,164200,65173250,1244,1244,1244,1244,0
20231102,164100,65173250,1244,1244,1244,1244,0
20231102,164000,65173250,1244,1244,1244,1244,0
20231102,163900,65173250,1244,1244,1244,1244,0
20231102,163800,65173250,1244,1244,1244,1244,0
20231102,163700,65173250,1244,1244,1244,1244,0
20231102,163600,65173250,1244,1244,1244,1244,0
20231102,163500,65173250,1244,1244,1244,1244,0
20231102,163400,65173250,1244,1244,1244,1244,0
20231102,163300,65173250,1244,1244,1244,1244,0
20231102,163200,65173250,1244,1244,1244,1244,0
20231102,163100,65173250,1244,1244,1244,1244,0
20231102,163000,65173250,1244,1244,1244,1244,0
20231102,162900,65173250,1244,1244,1244,1244,0
20231102,162800,65173250,1244,1244,1244,1244,0
20231102,162700,65173250,1244,1244,1244,1244,0
20231102,162600,65173250,1244,1244,1244,1244,0
20231102,162500,65173250,1244,1244,1244,1244,0
20231102,162400,65173250,1244,1244,1244,1244,0
20231102,162300,65173250,1244,1244,1244,1244,593
20231102,162200,65173250,1244,1244,1244,1244,0
20231102,162100,65173250,1244,1244,1244,1244,0
20231102,162000,65173250,1244,1244,1244,1244,0
20231102,161900,65173250,1244,1244,1244,1244,0
20231102,161800,65173250,1244,1244,1244,1244,0
20231102,161700,65173250,1244,1244,1244,1244,0
20231102,161600,65173250,1244,1244,1244,1244,0
20231102,161500,65173250,1244,1244,1244,1244,0
20231102,161400,65173250,1244,1244,1244,1244,0
20231102,161300,65173250,1244,1244,1244,1244,0
20231102,161200,65173250,1244,1244,1244,1244,0
20231102,161100,65173250,1244,1244,1244,1244,0
20231102,161000,65173250,1244,1244,1244,1244,0
20231102,160900,65173250,1244,1244,1244,1244,0
20231102,160800,65173250,1244,1244,1244,1244,0
20231102,160700,65173250,1244,1244,1244,1244,0
20231102,160600,65173250,1244,1244,1244,1244,0
20231102,160500,65173250,1244,1244,1244,1244,0
20231102,160400,65173250,1244,1244,1244,1244,0
20231102,160300,65173250,1244,1244,1244,1244,0
20231102,160200,65173250,1244,1244,1244,1244,0
20231102,160100,65173250,1244,1244,1244,1244,0
20231102,160000,65173250,1244,1244,1244,1244,0
20231102,155900,65173250,1244,1244,1244,1244,0
20231102,155800,65173250,1244,1244,1244,1244,0
20231102,155700,65173250,1244,1244,1244,1244,0
20231102,155600,65173250,1244,1244,1244,1244,0
20231102,155500,65173250,1244,1244,1244,1244,0
20231102,155400,65173250,1244,1244,1244,1244,0
20231102,155300,65173250,1244,1244,1244,1244,593
20231102,155200,65173250,1244,1244,1244,1244,0
20231102,155100,65173250,1244,1244,1244,1244,0
20231102,155000,65173250,1244,1244,1244,1244,0
20231102,154900,65173250,1244,1244,1244,1244,0
20231102,154800,65173250,1244,1244,1244,1244,0
20231102,154700,65173250,1244,1244,1244,1244,0
20231102,154600,65173250,1244,1244,1244,1244,0
20231102,154500,65173250,1244,1244,1244,1244,0
20231102,154400,65173250,1244,1244,1244,1244,0
20231102,154300,65173250,1244,1244,1244,1244,0
20231102,154200,65173250,1244,1244,1244,1244,0
20231102,154100,65173250,1244,1244,1244,1244,0
20231102,154000,65173250,1244,1244,1244,1244,0
20231102,153900,65173250,1244,1244,1244,1244,0
20231102,153800,65173250,1244,1244,1244,1244,0
20231102,153700,65173250,1244,1244,1244,1244,0
20231102,153600,65173250,1244,1244,1244,1244,0
20231102,153500,65173250,1244,1244,1244,1244,0
20231102,153400,65173250,1244,1244,1244,1244,0
20231102,153300,65173250,1244,1244,1244,1244,0
20231102,153200,65173250,1244,1244,1244,1244,0
20231102,153100,65173250,1244,1244,1244,1244,0
20231102,153000,65173250,1244,1244,1244,1244,593
20231102,152900,64435558,1244,1244,1244,1244,0
20231102,152800,64435558,1244,1244,1244,1244,0
20231102,152700,64435558,1244,1244,1244,1244,0
20231102,152600,64435558,1244,1244,1244,1244,0
20231102,152500,64435558,1244,1244,1244,1244,0
20231102,152400,64435558,1244,1244,1244,1244,0
20231102,152300,64435558,1244,1244,1244,1244,0
20231102,152200,64435558,1244,1244,1244,1244,0
20231102,152100,64435558,1244,1244,1244,1244,0
20231102,152000,64435558,1244,1244,1244,1244,0
20231102,151900,64435558,1244,1244,1244,1244,0
20231102,151800,64435558,1244,1244,1244,1244,146
20231102,151700,64253934,1244,1244,1244,1244,0
20231102,151600,64253934,1244,1239,1244,1239,29
20231102,151500,64217998,1240,1240,1240,1240,9
20231102,151400,64206838,1240,1240,1240,1240,2
20231102,151300,64204358,1240,1240,1240,1240,0
20231102,151200,64204358,1240,1243,1243,1239,201
20231102,151100,63955150,1245,1245,1245,1245,1
20231102,151000,63953905,1245,1245,1245,1245,0
20231102,150900,63953905,1245,1245,1245,1245,20
20231102,150800,63929005,1245,1245,1245,1245,0
20231102,150700,63929005,1245,1245,1245,1245,1
20231102,150600,63927760,1246,1246,1246,1246,0
20231102,150500,63927760,1246,1246,1246,1246,0
20231102,150400,63927760,1246,1246,1246,1246,4
20231102,150300,63922776,1248,1248,1248,1248,0
20231102,150200,63922776,1248,1248,1248,1248,1
20231102,150100,63921528,1238,1238,1238,1238,0
20231102,150000,63921528,1238,1238,1238,1238,0
20231102,145900,63921528,1238,1238,1238,1238,0
20231102,145800,63921528,1238,1238,1238,1238,0
20231102,145700,63921528,1238,1238,1238,1238,0
20231102,145600,63921528,1238,1238,1238,1238,0
20231102,145500,63921528,1238,1238,1238,1238,0
20231102,145400,63921528,1238,1238,1238,1238,0
20231102,145300,63921528,1238,1241,1241,1238,1050
20231102,145200,62619667,1248,1248,1248,1248,0
20231102,145100,62619667,1248,1248,1248,1248,0
20231102,145000,62619667,1248,1248,1248,1248,0
20231102,144900,62619667,1248,1248,1248,1248,0
20231102,144800,62619667,1248,1248,1248,1248,0
20231102,144700,62619667,1248,1248,1248,1248,0
20231102,144600,62619667,1248,1243,1248,1243,6861
20231102,144500,54075106,1240,1240,1240,1240,0
20231102,144400,54075106,1240,1240,1240,1240,0
20231102,144300,54075106,1240,1240,1240,1240,787
20231102,144200,53099226,1240,1240,1240,1240,0
20231102,144100,53099226,1240,1240,1240,1240,0
20231102,144000,53099226,1240,1240,1240,1240,0
20231102,143900,53099226,1240,1240,1240,1240,0
20231102,143800,53099226,1240,1240,1240,1240,0
20231102,143700,53099226,1240,1240,1240,1240,50
20231102,143600,53037226,1240,1240,1240,1240,0
20231102,143500,53037226,1240,1241,1241,1240,189
20231102,143400,52802865,1240,1240,1240,1240,15
20231102,143300,52784265,1242,1242,1242,1242,49
20231102,143200,52723407,1242,1240,1242,1240,121
20231102,143100,52573165,1242,1242,1242,1242,0
20231102,143000,52573165,1242,1242,1242,1242,0
20231102,142900,52573165,1242,1242,1242,1242,10
20231102,142800,52560745,1242,1242,1242,1242,0
20231102,142700,52560745,1242,1242,1242,1242,0
20231102,142600,52560745,1242,1242,1242,1242,0
20231102,142500,52560745,1242,1242,1242,1242,0
20231102,142400,52560745,1242,1242,1242,1242,0
20231102,142300,52560745,1242,1242,1242,1242,204
20231102,142200,52307377,1242,1242,1242,1242,10
20231102,142100,52294957,1240,1240,1240,1240,0
20231102,142000,52294957,1240,1240,1240,1240,2250
20231102,141900,49504957,1242,1242,1242,1242,0
20231102,141800,49504957,1242,1242,1242,1242,0
20231102,141700,49504957,1242,1242,1242,1242,0
20231102,141600,49504957,1242,1242,1242,1242,0
20231102,141500,49504957,1242,1242,1242,1242,1791
20231102,141400,47280535,1241,1241,1241,1241,0
20231102,141300,47280535,1241,1241,1241,1241,18
20231102,141200,47258197,1241,1241,1241,1241,0
20231102,141100,47258197,1241,1241,1241,1241,0
20231102,141000,47258197,1241,1241,1241,1241,0
20231102,140900,47258197,1241,1241,1241,1241,10
20231102,140800,47245787,1241,1241,1241,1241,0
20231102,140700,47245787,1241,1241,1241,1241,1
20231102,140600,47244546,1241,1241,1241,1241,0
20231102,140500,47244546,1241,1241,1241,1241,2
20231102,140400,47242064,1241,1240,1241,1240,2
20231102,140300,47239583,1241,1241,1241,1241,0
20231102,140200,47239583,1241,1240,1241,1240,44
20231102,140100,47185020,1241,1241,1241,1241,0
20231102,140000,47185020,1241,1241,1241,1241,0
20231102,135900,47185020,1241,1241,1241,1241,1
20231102,135800,47183779,1240,1240,1240,1240,0
20231102,135700,47183779,1240,1240,1240,1240,1500
20231102,135600,45323779,1241,1241,1241,1241,0
20231102,135500,45323779,1241,1241,1241,1241,0
20231102,135400,45323779,1241,1241,1241,1241,0
20231102,135300,45323779,1241,1241,1241,1241,0
20231102,135200,45323779,1241,1241,1241,1241,0
20231102,135100,45323779,1241,1241,1241,1241,12
20231102,135000,45308887,1241,1241,1241,1241,0
20231102,134900,45308887,1241,1241,1241,1241,11
20231102,134800,45295236,1241,1241,1241,1241,45
20231102,134700,45239391,1240,1240,1240,1240,775
20231102,134600,44278391,1239,1239,1239,1239,0
20231102,134500,44278391,1239,1239,1239,1239,4
20231102,134400,44273435,1240,1240,1240,1240,0
20231102,134300,44273435,1240,1240,1240,1240,0
20231102,134200,44273435,1240,1240,1240,1240,0
20231102,134100,44273435,1240,1240,1240,1240,0
20231102,134000,44273435,1240,1240,1240,1240,0
20231102,133900,44273435,1240,1240,1240,1240,10
20231102,133800,44261035,1239,1239,1239,1239,0
20231102,133700,44261035,1239,1239,1239,1239,8
20231102,133600,44251123,1240,1240,1240,1240,0
20231102,133500,44251123,1240,1240,1240,1240,0
20231102,133400,44251123,1240,1240,1240,1240,0
20231102,133300,44251123,1240,1240,1240,1240,0
20231102,133200,44251123,1240,1240,1240,1240,10
20231102,133100,44238723,1239,1239,1239,1239,0
20231102,133000,44238723,1239,1239,1239,1239,0
20231102,132900,44238723,1239,1239,1239,1239,0
20231102,132800,44238723,1239,1239,1239,1239,32
20231102,132700,44199075,1240,1240,1240,1240,0
20231102,132600,44199075,1240,1240,1240,1240,22
20231102,132500,44171795,1240,1240,1240,1240,9
20231102,132400,44160635,1239,1239,1239,1239,0
20231102,132300,44160635,1239,1239,1239,1239,0
20231102,132200,44160635,1239,1239,1239,1239,0
20231102,132100,44160635,1239,1239,1239,1239,0
20231102,132000,44160635,1239,1239,1239,1239,0
20231102,131900,44160635,1239,1239,1239,1239,0
20231102,131800,44160635,1239,1239,1239,1239,0
20231102,131700,44160635,1239,1239,1239,1239,0
20231102,131600,44160635,1239,1239,1239,1239,0
20231102,131500,44160635,1239,1239,1239,1239,0
20231102,131400,44160635,1239,1239,1239,1239,100
20231102,131300,44036735,1239,1239,1239,1239,0
20231102,131200,44036735,1239,1239,1239,1239,0
20231102,131100,44036735,1239,1239,1239,1239,352
20231102,131000,43600607,1238,1238,1238,1238,0
20231102,130900,43600607,1238,1238,1238,1238,0
20231102,130800,43600607,1238,1238,1238,1238,1
20231102,130700,43599369,1238,1238,1238,1238,0
20231102,130600,43599369,1238,1238,1238,1238,0
20231102,130500,43599369,1238,1239,1239,1238,154
20231102,130400,43408569,1239,1239,1239,1239,0
20231102,130300,43408569,1239,1239,1239,1239,0
20231102,130200,43408569,1239,1240,1240,1239,238
20231102,130100,43113631,1240,1240,1240,1240,0
20231102,130000,43113631,1240,1240,1240,1240,0
20231102,125900,43113631,1240,1240,1240,1240,0
20231102,125800,43113631,1240,1240,1240,1240,0
20231102,125700,43113631,1240,1240,1240,1240,0
20231102,125600,43113631,1240,1240,1240,1240,0
20231102,125500,43113631,1240,1240,1240,1240,344
20231102,125400,42687071,1240,1240,1240,1240,0
20231102,125300,42687071,1240,1240,1240,1240,0
20231102,125200,42687071,1240,1240,1240,1240,66
20231102,125100,42605231,1240,1240,1240,1240,0
20231102,125000,42605231,1240,1240,1240,1240,30
20231102,124900,42568031,1240,1240,1240,1240,5000
20231102,124800,36368031,1241,1241,1241,1241,0
20231102,124700,36368031,1241,1241,1241,1241,0
20231102,124600,36368031,1241,1241,1241,1241,0
20231102,124500,36368031,1241,1240,1241,1240,864
20231102,124400,35295827,1240,1240,1240,1240,0
20231102,124300,35295827,1240,1240,1240,1240,0
20231102,124200,35295827,1240,1240,1240,1240,0
20231102,124100,35295827,1240,1240,1240,1240,0
20231102,124000,35295827,1240,1240,1240,1240,105
20231102,123900,35165627,1240,1240,1240,1240,0
20231102,123800,35165627,1240,1240,1240,1240,0
20231102,123700,35165627,1240,1240,1240,1240,0
20231102,123600,35165627,1240,1240,1240,1240,0
20231102,123500,35165627,1240,1240,1240,1240,700
20231102,123400,34297627,1240,1240,1240,1240,99
20231102,123300,34174867,1240,1240,1240,1240,100
20231102,123200,34050867,1240,1240,1240,1240,0
20231102,123100,34050867,1240,1240,1240,1240,40
20231102,123000,34001267,1240,1240,1240,1240,30
20231102,122900,33964067,1240,1240,1240,1240,66
20231102,122800,33882227,1240,1240,1240,1240,5
20231102,122700,33876027,1241,1241,1241,1241,111
20231102,122600,33738276,1241,1241,1241,1241,0
20231102,122500,33738276,1241,1241,1241,1241,0
20231102,122400,33738276,1241,1241,1241,1241,0
20231102,122300,33738276,1241,1241,1241,1241,89
20231102,122200,33627827,1242,1242,1242,1242,0
20231102,122100,33627827,1242,1242,1242,1242,0
20231102,122000,33627827,1242,1242,1242,1242,118
20231102,121900,33481271,1242,1242,1242,1242,222
20231102,121800,33205547,1243,1243,1243,1243,133
20231102,121700,33040228,1243,1243,1243,1243,0
20231102,121600,33040228,1243,1243,1243,1243,0
20231102,121500,33040228,1243,1243,1243,1243,1628
20231102,121400,31016624,1243,1243,1243,1243,0
20231102,121300,31016624,1243,1243,1243,1243,24
20231102,121200,30986792,1243,1243,1243,1243,40
20231102,121100,30937072,1242,1242,1242,1242,60
20231102,121000,30862552,1242,1242,1242,1242,400
20231102,120900,30365752,1242,1242,1242,1242,0
20231102,120800,30365752,1242,1242,1242,1242,49
20231102,120700,30304894,1243,1243,1243,1243,0
20231102,120600,30304894,1243,1243,1243,1243,0
20231102,120500,30304894,1243,1243,1243,1243,0
20231102,120400,30304894,1243,1243,1243,1243,0
20231102,120300,30304894,1243,1243,1243,1243,0
20231102,120200,30304894,1243,1243,1243,1243,0
20231102,120100,30304894,1243,1243,1243,1243,0
20231102,120000,30304894,1243,1243,1243,1243,0
20231102,115900,30304894,1243,1243,1243,1243,0
20231102,115800,30304894,1243,1243,1243,1243,0
20231102,115700,30304894,1243,1243,1243,1243,0
20231102,115600,30304894,1243,1243,1243,1243,0
20231102,115500,30304894,1243,1243,1243,1243,0
20231102,115400,30304894,1243,1243,1243,1243,0
20231102,115300,30304894,1243,1243,1243,1243,0
20231102,115200,30304894,1243,1243,1243,1243,0
20231102,115100,30304894,1243,1243,1243,1243,0
20231102,115000,30304894,1243,1243,1243,1243,0
20231102,114900,30304894,1243,1243,1243,1243,0
20231102,114800,30304894,1243,1243,1243,1243,65
20231102,114700,30224099,1242,1241,1242,1241,5
20231102,114600,30217891,1238,1238,1238,1238,0
20231102,114500,30217891,1238,1238,1238,1238,1
20231102,114400,30216653,1237,1237,1237,1237,0
20231102,114300,30216653,1237,1237,1237,1237,0
20231102,114200,30216653,1237,1237,1237,1237,0
20231102,114100,30216653,1237,1237,1237,1237,0
20231102,114000,30216653,1237,1237,1237,1237,0
20231102,113900,30216653,1237,1237,1237,1237,0
20231102,113800,30216653,1237,1238,1238,1237,819
20231102,113700,29203548,1241,1241,1241,1241,0
20231102,113600,29203548,1241,1241,1241,1241,0
20231102,113500,29203548,1241,1241,1241,1241,0
20231102,113400,29203548,1241,1241,1241,1241,0
20231102,113300,29203548,1241,1241,1241,1241,1
20231102,113200,29202307,1243,1243,1243,1243,10
20231102,113100,29189877,1243,1243,1243,1243,0
20231102,113000,29189877,1243,1242,1243,1242,30
20231102,112900,29152591,1236,1236,1236,1236,0
20231102,112800,29152591,1236,1236,1236,1236,0
20231102,112700,29152591,1236,1236,1236,1236,0
20231102,112600,29152591,1236,1236,1236,1236,0
20231102,112500,29152591,1236,1236,1236,1236,0
20231102,112400,29152591,1236,1236,1236,1236,0
20231102,112300,29152591,1236,1236,1236,1236,0
20231102,112200,29152591,1236,1236,1236,1236,0
20231102,112100,29152591,1236,1236,1236,1236,0
20231102,112000,29152591,1236,1236,1236,1236,0
20231102,111900,29152591,1236,1236,1236,1236,0
20231102,111800,29152591,1236,1236,1236,1236,0
20231102,111700,29152591,1236,1236,1236,1236,0
20231102,111600,29152591,1236,1236,1236,1236,8
20231102,111500,29142703,1236,1236,1236,1236,0
20231102,111400,29142703,1236,1236,1236,1236,0
20231102,111300,29142703,1236,1237,1237,1236,50
20231102,111200,29080898,1243,1243,1243,1243,8
20231102,111100,29070954,1243,1243,1243,1243,23
20231102,111000,29042365,1236,1236,1236,1236,173
20231102,110900,28828537,1244,1244,1244,1244,1
20231102,110800,28827293,1244,1244,1244,1244,0
20231102,110700,28827293,1244,1244,1244,1244,0
20231102,110600,28827293,1244,1244,1244,1244,0
20231102,110500,28827293,1244,1244,1244,1244,0
20231102,110400,28827293,1244,1244,1244,1244,0
20231102,110300,28827293,1244,1239,1244,1236,622
20231102,110200,28054391,1244,1244,1244,1244,132
20231102,110100,27890183,1244,1240,1244,1240,504
20231102,110000,27264113,1239,1239,1239,1239,0
20231102,105900,27264113,1239,1239,1239,1239,0
20231102,105800,27264113,1239,1239,1239,1239,40
20231102,105700,27214553,1239,1239,1239,1239,0
20231102,105600,27214553,1239,1238,1239,1238,2587
20231102,105500,24010013,1237,1237,1237,1237,0
20231102,105400,24010013,1237,1237,1237,1237,0
20231102,105300,24010013,1237,1237,1237,1237,0
20231102,105200,24010013,1237,1236,1237,1236,6312
20231102,105100,16203044,1236,1236,1236,1236,0
20231102,105000,16203044,1236,1236,1236,1236,0
20231102,104900,16203044,1236,1236,1236,1236,0
20231102,104800,16203044,1236,1236,1236,1236,9
20231102,104700,16191920,1235,1235,1235,1235,1
20231102,104600,16190685,1235,1235,1235,1235,0
20231102,104500,16190685,1235,1235,1235,1235,0
20231102,104400,16190685,1235,1235,1235,1235,0
20231102,104300,16190685,1235,1235,1235,1235,30
20231102,104200,16153635,1235,1235,1235,1235,2
20231102,104100,16151165,1236,1236,1236,1236,4
20231102,104000,16146221,1236,1235,1236,1235,1129
20231102,103900,14750906,1234,1234,1234,1234,0
20231102,103800,14750906,1234,1234,1234,1234,101
20231102,103700,14626272,1234,1234,1234,1234,0
20231102,103600,14626272,1234,1234,1234,1234,0
20231102,103500,14626272,1234,1234,1234,1234,537
20231102,103400,13963614,1235,1235,1235,1235,0
20231102,103300,13963614,1235,1235,1235,1235,0
20231102,103200,13963614,1235,1235,1235,1235,200
20231102,103100,13716614,1233,1233,1233,1233,0
20231102,103000,13716614,1233,1233,1233,1233,0
20231102,102900,13716614,1233,1233,1233,1233,496
20231102,102800,13105046,1232,1232,1232,1232,0
20231102,102700,13105046,1232,1232,1232,1232,0
20231102,102600,13105046,1232,1232,1232,1232,0
20231102,102500,13105046,1232,1232,1232,1232,10
20231102,102400,13092726,1232,1233,1233,1232,25
20231102,102300,13061911,1233,1233,1233,1233,1
20231102,102200,13060678,1235,1235,1235,1235,0
20231102,102100,13060678,1235,1235,1235,1235,0
20231102,102000,13060678,1235,1235,1235,1235,1
20231102,101900,13059443,1235,1235,1235,1235,300
20231102,101800,12688943,1236,1236,1236,1236,0
20231102,101700,12688943,1236,1236,1236,1236,0
20231102,101600,12688943,1236,1236,1236,1236,0
20231102,101500,12688943,1236,1236,1236,1236,40
20231102,101400,12639503,1236,1236,1236,1236,200
20231102,101300,12392303,1233,1233,1233,1233,0
20231102,101200,12392303,1233,1233,1233,1233,0
20231102,101100,12392303,1233,1233,1233,1233,0
20231102,101000,12392303,1233,1233,1233,1233,149
20231102,100900,12208586,1232,1232,1232,1232,0
20231102,100800,12208586,1232,1232,1232,1232,0
20231102,100700,12208586,1232,1232,1232,1232,0
20231102,100600,12208586,1232,1232,1232,1232,0
20231102,100500,12208586,1232,1232,1232,1232,0
20231102,100400,12208586,1232,1232,1232,1232,205
20231102,100300,11956026,1237,1237,1237,1237,39
20231102,100200,11907783,1237,1237,1237,1237,1200
20231102,100100,10423383,1238,1238,1238,1238,0
20231102,100000,10423383,1238,1238,1238,1238,9
20231102,095900,10412241,1238,1238,1238,1238,400
20231102,095800,9917041,1238,1236,1238,1236,491
20231102,095700,9309498,1232,1232,1232,1232,0
20231102,095600,9309498,1232,1232,1232,1232,0
20231102,095500,9309498,1232,1232,1232,1232,0
20231102,095400,9309498,1232,1232,1232,1232,500
20231102,095300,8693498,1231,1231,1231,1231,0
20231102,095200,8693498,1231,1231,1231,1231,0
20231102,095100,8693498,1231,1231,1231,1231,3
20231102,095000,8689805,1230,1230,1230,1230,0
20231102,094900,8689805,1230,1236,1236,1230,9
20231102,094800,8678705,1230,1230,1230,1230,0
20231102,094700,8678705,1230,1230,1230,1230,0
20231102,094600,8678705,1230,1230,1230,1230,0
20231102,094500,8678705,1230,1235,1236,1230,571
20231102,094400,7973028,1235,1235,1235,1235,103
20231102,094300,7845823,1234,1234,1234,1234,27
20231102,094200,7812505,1234,1234,1234,1234,0
20231102,094100,7812505,1234,1234,1234,1234,3
20231102,094000,7808803,1234,1234,1234,1234,0
20231102,093900,7808803,1234,1234,1234,1234,0
20231102,093800,7808803,1234,1230,1234,1230,402
20231102,093700,7314331,1230,1230,1230,1230,61
20231102,093600,7239301,1234,1234,1234,1234,1
20231102,093500,7238067,1234,1232,1234,1232,982
20231102,093400,6028210,1232,1232,1232,1231,30
20231102,093300,5991251,1231,1231,1231,1231,5
20231102,093200,5985096,1232,1232,1232,1232,6
20231102,093100,5977704,1233,1233,1235,1233,128
20231102,093000,5819739,1233,1233,1233,1233,1
20231102,092900,5818506,1233,1233,1233,1233,10
20231102,092800,5806176,1227,1230,1230,1227,298
20231102,092700,5439894,1233,1233,1233,1233,3
20231102,092600,5436195,1229,1229,1229,1229,0
20231102,092500,5436195,1229,1229,1229,1229,0
20231102,092400,5436195,1229,1229,1229,1229,0
20231102,092300,5436195,1229,1229,1229,1229,10
20231102,092200,5423905,1229,1229,1229,1229,1
20231102,092100,5422676,1229,1229,1233,1229,1370
20231102,092000,3738168,1229,1229,1229,1229,0
20231102,091900,3738168,1229,1229,1229,1229,0
20231102,091800,3738168,1229,1229,1229,1229,3
20231102,091700,3734481,1229,1229,1229,1229,0
20231102,091600,3734481,1229,1228,1229,1228,569
20231102,091500,3035741,1228,1228,1228,1228,3
20231102,091400,3032057,1228,1228,1228,1228,0
20231102,091300,3032057,1228,1228,1228,1228,216
20231102,091200,2766809,1228,1228,1228,1228,3
20231102,091100,2763125,1228,1228,1228,1228,0
20231102,091000,2763125,1228,1228,1228,1228,3
20231102,090900,2759441,1228,1228,1228,1228,3
20231102,090800,2755757,1225,1225,1225,1225,391
20231102,090700,2276782,1229,1229,1229,1229,3
20231102,090600,2273095,1224,1224,1224,1224,0
20231102,090500,2273095,1224,1232,1232,1224,901
20231102,090400,1170163,1232,1235,1235,1232,4
20231102,090300,1165226,1235,1235,1235,1235,5
20231102,090200,1159051,1233,1234,1234,1233,6
20231102,090100,1151648,1224,1232,1237,1224,217
20231102,090000,885958,1230,1222,1230,1222,725