KissMeData/001000/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,183200,39469166,1676,1676,1676,1676,86
20231101,183100,39469166,1676,1676,1676,1676,0
20231101,183000,39469166,1676,1676,1676,1676,0
20231101,182900,39469166,1676,1676,1676,1676,0
20231101,182800,39469166,1676,1676,1676,1676,0
20231101,182700,39469166,1676,1676,1676,1676,0
20231101,182600,39469166,1676,1676,1676,1676,0
20231101,182500,39469166,1676,1676,1676,1676,0
20231101,182400,39469166,1676,1676,1676,1676,0
20231101,182300,39469166,1676,1676,1676,1676,0
20231101,182200,39469166,1676,1676,1676,1676,0
20231101,182100,39469166,1676,1676,1676,1676,0
20231101,182000,39469166,1676,1676,1676,1676,0
20231101,181900,39469166,1676,1676,1676,1676,0
20231101,181800,39469166,1676,1676,1676,1676,0
20231101,181700,39469166,1676,1676,1676,1676,0
20231101,181600,39469166,1676,1676,1676,1676,0
20231101,181500,39469166,1676,1676,1676,1676,0
20231101,181400,39469166,1676,1676,1676,1676,0
20231101,181300,39469166,1676,1676,1676,1676,0
20231101,181200,39469166,1676,1676,1676,1676,0
20231101,181100,39469166,1676,1676,1676,1676,0
20231101,181000,39469166,1676,1676,1676,1676,0
20231101,180900,39469166,1676,1676,1676,1676,0
20231101,180800,39469166,1676,1676,1676,1676,0
20231101,180700,39469166,1676,1676,1676,1676,0
20231101,180600,39469166,1676,1676,1676,1676,0
20231101,180500,39469166,1676,1676,1676,1676,0
20231101,180400,39469166,1676,1676,1676,1676,0
20231101,180300,39469166,1676,1676,1676,1676,0
20231101,180200,39469166,1676,1676,1676,1676,86
20231101,180100,39469166,1676,1676,1676,1676,0
20231101,180000,39469166,1676,1676,1676,1676,0
20231101,175900,39469166,1676,1676,1676,1676,0
20231101,175800,39469166,1676,1676,1676,1676,0
20231101,175700,39469166,1676,1676,1676,1676,0
20231101,175600,39469166,1676,1676,1676,1676,0
20231101,175500,39469166,1676,1676,1676,1676,0
20231101,175400,39469166,1676,1676,1676,1676,0
20231101,175300,39469166,1676,1676,1676,1676,0
20231101,175200,39469166,1676,1676,1676,1676,0
20231101,175100,39469166,1676,1676,1676,1676,0
20231101,175000,39469166,1676,1676,1676,1676,0
20231101,174900,39469166,1676,1676,1676,1676,0
20231101,174800,39469166,1676,1676,1676,1676,0
20231101,174700,39469166,1676,1676,1676,1676,0
20231101,174600,39469166,1676,1676,1676,1676,0
20231101,174500,39469166,1676,1676,1676,1676,0
20231101,174400,39469166,1676,1676,1676,1676,0
20231101,174300,39469166,1676,1676,1676,1676,0
20231101,174200,39469166,1676,1676,1676,1676,0
20231101,174100,39469166,1676,1676,1676,1676,0
20231101,174000,39469166,1676,1676,1676,1676,0
20231101,173900,39469166,1676,1676,1676,1676,0
20231101,173800,39469166,1676,1676,1676,1676,0
20231101,173700,39469166,1676,1676,1676,1676,0
20231101,173600,39469166,1676,1676,1676,1676,0
20231101,173500,39469166,1676,1676,1676,1676,0
20231101,173400,39469166,1676,1676,1676,1676,0
20231101,173300,39469166,1676,1676,1676,1676,0
20231101,173200,39469166,1676,1676,1676,1676,86
20231101,173100,39469166,1676,1676,1676,1676,0
20231101,173000,39469166,1676,1676,1676,1676,0
20231101,172900,39469166,1676,1676,1676,1676,0
20231101,172800,39469166,1676,1676,1676,1676,0
20231101,172700,39469166,1676,1676,1676,1676,0
20231101,172600,39469166,1676,1676,1676,1676,0
20231101,172500,39469166,1676,1676,1676,1676,0
20231101,172400,39469166,1676,1676,1676,1676,0
20231101,172300,39469166,1676,1676,1676,1676,0
20231101,172200,39469166,1676,1676,1676,1676,0
20231101,172100,39469166,1676,1676,1676,1676,0
20231101,172000,39469166,1676,1676,1676,1676,0
20231101,171900,39469166,1676,1676,1676,1676,0
20231101,171800,39469166,1676,1676,1676,1676,0
20231101,171700,39469166,1676,1676,1676,1676,0
20231101,171600,39469166,1676,1676,1676,1676,0
20231101,171500,39469166,1676,1676,1676,1676,0
20231101,171400,39469166,1676,1676,1676,1676,0
20231101,171300,39469166,1676,1676,1676,1676,0
20231101,171200,39469166,1676,1676,1676,1676,0
20231101,171100,39469166,1676,1676,1676,1676,0
20231101,171000,39469166,1676,1676,1676,1676,0
20231101,170900,39469166,1676,1676,1676,1676,0
20231101,170800,39469166,1676,1676,1676,1676,0
20231101,170700,39469166,1676,1676,1676,1676,0
20231101,170600,39469166,1676,1676,1676,1676,0
20231101,170500,39469166,1676,1676,1676,1676,0
20231101,170400,39469166,1676,1676,1676,1676,0
20231101,170300,39469166,1676,1676,1676,1676,0
20231101,170200,39469166,1676,1676,1676,1676,86
20231101,170100,39469166,1676,1676,1676,1676,0
20231101,170000,39469166,1676,1676,1676,1676,0
20231101,165900,39469166,1676,1676,1676,1676,0
20231101,165800,39469166,1676,1676,1676,1676,0
20231101,165700,39469166,1676,1676,1676,1676,0
20231101,165600,39469166,1676,1676,1676,1676,0
20231101,165500,39469166,1676,1676,1676,1676,0
20231101,165400,39469166,1676,1676,1676,1676,0
20231101,165300,39469166,1676,1676,1676,1676,0
20231101,165200,39469166,1676,1676,1676,1676,0
20231101,165100,39469166,1676,1676,1676,1676,0
20231101,165000,39469166,1676,1676,1676,1676,0
20231101,164900,39469166,1676,1676,1676,1676,0
20231101,164800,39469166,1676,1676,1676,1676,0
20231101,164700,39469166,1676,1676,1676,1676,0
20231101,164600,39469166,1676,1676,1676,1676,0
20231101,164500,39469166,1676,1676,1676,1676,0
20231101,164400,39469166,1676,1676,1676,1676,0
20231101,164300,39469166,1676,1676,1676,1676,0
20231101,164200,39469166,1676,1676,1676,1676,0
20231101,164100,39469166,1676,1676,1676,1676,0
20231101,164000,39469166,1676,1676,1676,1676,0
20231101,163900,39469166,1676,1676,1676,1676,0
20231101,163800,39469166,1676,1676,1676,1676,0
20231101,163700,39469166,1676,1676,1676,1676,0
20231101,163600,39469166,1676,1676,1676,1676,0
20231101,163500,39469166,1676,1676,1676,1676,0
20231101,163400,39469166,1676,1676,1676,1676,0
20231101,163300,39469166,1676,1676,1676,1676,0
20231101,163200,39469166,1676,1676,1676,1676,86
20231101,163100,39469166,1676,1676,1676,1676,0
20231101,163000,39469166,1676,1676,1676,1676,0
20231101,162900,39469166,1676,1676,1676,1676,0
20231101,162800,39469166,1676,1676,1676,1676,0
20231101,162700,39469166,1676,1676,1676,1676,0
20231101,162600,39469166,1676,1676,1676,1676,0
20231101,162500,39469166,1676,1676,1676,1676,0
20231101,162400,39469166,1676,1676,1676,1676,0
20231101,162300,39469166,1676,1676,1676,1676,0
20231101,162200,39469166,1676,1676,1676,1676,0
20231101,162100,39469166,1676,1676,1676,1676,0
20231101,162000,39469166,1676,1676,1676,1676,0
20231101,161900,39469166,1676,1676,1676,1676,0
20231101,161800,39469166,1676,1676,1676,1676,0
20231101,161700,39469166,1676,1676,1676,1676,0
20231101,161600,39469166,1676,1676,1676,1676,0
20231101,161500,39469166,1676,1676,1676,1676,0
20231101,161400,39469166,1676,1676,1676,1676,0
20231101,161300,39469166,1676,1676,1676,1676,0
20231101,161200,39469166,1676,1676,1676,1676,0
20231101,161100,39469166,1676,1676,1676,1676,0
20231101,161000,39469166,1676,1676,1676,1676,0
20231101,160900,39469166,1676,1676,1676,1676,0
20231101,160800,39469166,1676,1676,1676,1676,0
20231101,160700,39469166,1676,1676,1676,1676,0
20231101,160600,39469166,1676,1676,1676,1676,0
20231101,160500,39469166,1676,1676,1676,1676,0
20231101,160400,39469166,1676,1676,1676,1676,0
20231101,160300,39469166,1676,1676,1676,1676,0
20231101,160200,39469166,1676,1676,1676,1676,86
20231101,160100,39469166,1676,1676,1676,1676,0
20231101,160000,39469166,1676,1676,1676,1676,0
20231101,155900,39469166,1676,1676,1676,1676,0
20231101,155800,39469166,1676,1676,1676,1676,0
20231101,155700,39469166,1676,1676,1676,1676,0
20231101,155600,39469166,1676,1676,1676,1676,0
20231101,155500,39469166,1676,1676,1676,1676,0
20231101,155400,39469166,1676,1676,1676,1676,0
20231101,155300,39469166,1676,1676,1676,1676,0
20231101,155200,39469166,1676,1676,1676,1676,0
20231101,155100,39469166,1676,1676,1676,1676,0
20231101,155000,39469166,1676,1676,1676,1676,0
20231101,154900,39469166,1676,1676,1676,1676,0
20231101,154800,39469166,1676,1676,1676,1676,0
20231101,154700,39469166,1676,1676,1676,1676,0
20231101,154600,39469166,1676,1676,1676,1676,0
20231101,154500,39469166,1676,1676,1676,1676,0
20231101,154400,39469166,1676,1676,1676,1676,0
20231101,154300,39469166,1676,1676,1676,1676,0
20231101,154200,39469166,1676,1676,1676,1676,0
20231101,154100,39469166,1676,1676,1676,1676,0
20231101,154000,39469166,1676,1676,1676,1676,0
20231101,153900,39469166,1676,1676,1676,1676,0
20231101,153800,39469166,1676,1676,1676,1676,0
20231101,153700,39469166,1676,1676,1676,1676,0
20231101,153600,39469166,1676,1676,1676,1676,0
20231101,153500,39469166,1676,1676,1676,1676,0
20231101,153400,39469166,1676,1676,1676,1676,0
20231101,153300,39469166,1676,1676,1676,1676,0
20231101,153200,39469166,1676,1676,1676,1676,86
20231101,153100,39469166,1676,1676,1676,1676,0
20231101,153000,39469166,1676,1676,1676,1676,86
20231101,152900,39325030,1675,1675,1675,1675,0
20231101,152800,39325030,1675,1675,1675,1675,0
20231101,152700,39325030,1675,1675,1675,1675,0
20231101,152600,39325030,1675,1675,1675,1675,0
20231101,152500,39325030,1675,1675,1675,1675,0
20231101,152400,39325030,1675,1675,1675,1675,0
20231101,152300,39325030,1675,1675,1675,1675,0
20231101,152200,39325030,1675,1675,1675,1675,0
20231101,152100,39325030,1675,1675,1675,1675,0
20231101,152000,39325030,1675,1675,1675,1675,0
20231101,151900,39325030,1675,1675,1675,1675,56
20231101,151800,39231230,1676,1676,1676,1676,0
20231101,151700,39231230,1676,1676,1676,1676,0
20231101,151600,39231230,1676,1676,1676,1676,0
20231101,151500,39231230,1676,1676,1676,1676,35
20231101,151400,39172570,1675,1675,1675,1675,1
20231101,151300,39170895,1675,1675,1675,1675,10
20231101,151200,39154145,1676,1676,1676,1676,0
20231101,151100,39154145,1676,1676,1676,1676,0
20231101,151000,39154145,1676,1676,1676,1676,0
20231101,150900,39154145,1676,1676,1676,1676,0
20231101,150800,39154145,1676,1676,1676,1676,0
20231101,150700,39154145,1676,1676,1676,1676,49
20231101,150600,39072021,1670,1670,1670,1670,0
20231101,150500,39072021,1670,1670,1670,1670,0
20231101,150400,39072021,1670,1670,1670,1670,0
20231101,150300,39072021,1670,1670,1670,1670,0
20231101,150200,39072021,1670,1670,1670,1670,40
20231101,150100,39005221,1670,1673,1673,1670,960
20231101,150000,37401961,1677,1677,1677,1677,0
20231101,145900,37401961,1677,1677,1677,1677,0
20231101,145800,37401961,1677,1677,1677,1677,0
20231101,145700,37401961,1677,1677,1677,1677,0
20231101,145600,37401961,1677,1677,1677,1677,0
20231101,145500,37401961,1677,1677,1677,1677,0
20231101,145400,37401961,1677,1677,1677,1677,10
20231101,145300,37385191,1677,1677,1677,1677,0
20231101,145200,37385191,1677,1677,1677,1677,0
20231101,145100,37385191,1677,1677,1677,1677,0
20231101,145000,37385191,1677,1677,1677,1677,0
20231101,144900,37385191,1677,1677,1677,1677,7
20231101,144800,37373452,1677,1677,1677,1677,0
20231101,144700,37373452,1677,1677,1677,1677,0
20231101,144600,37373452,1677,1677,1677,1677,0
20231101,144500,37373452,1677,1677,1677,1677,5
20231101,144400,37365067,1677,1677,1677,1677,195
20231101,144300,37038052,1677,1677,1677,1677,0
20231101,144200,37038052,1677,1677,1677,1677,0
20231101,144100,37038052,1677,1677,1677,1677,0
20231101,144000,37038052,1677,1677,1677,1677,0
20231101,143900,37038052,1677,1676,1677,1676,204
20231101,143800,36695945,1678,1678,1678,1678,0
20231101,143700,36695945,1678,1678,1678,1678,0
20231101,143600,36695945,1678,1678,1678,1678,0
20231101,143500,36695945,1678,1678,1678,1678,0
20231101,143400,36695945,1678,1678,1678,1678,0
20231101,143300,36695945,1678,1678,1678,1678,0
20231101,143200,36695945,1678,1678,1678,1678,0
20231101,143100,36695945,1678,1678,1678,1678,10
20231101,143000,36679165,1670,1671,1671,1670,293
20231101,142900,36189638,1670,1670,1670,1670,0
20231101,142800,36189638,1670,1670,1670,1670,0
20231101,142700,36189638,1670,1670,1670,1670,0
20231101,142600,36189638,1670,1670,1670,1670,0
20231101,142500,36189638,1670,1670,1670,1670,0
20231101,142400,36189638,1670,1670,1670,1670,0
20231101,142300,36189638,1670,1670,1670,1670,0
20231101,142200,36189638,1670,1671,1671,1670,585
20231101,142100,35212588,1671,1671,1671,1671,0
20231101,142000,35212588,1671,1671,1671,1671,0
20231101,141900,35212588,1671,1671,1671,1671,0
20231101,141800,35212588,1671,1671,1671,1671,0
20231101,141700,35212588,1671,1671,1671,1671,9
20231101,141600,35197549,1671,1671,1671,1671,0
20231101,141500,35197549,1671,1671,1671,1671,100
20231101,141400,35030449,1670,1670,1670,1670,0
20231101,141300,35030449,1670,1670,1670,1670,0
20231101,141200,35030449,1670,1670,1670,1670,0
20231101,141100,35030449,1670,1670,1670,1670,0
20231101,141000,35030449,1670,1674,1674,1670,573
20231101,140900,34073340,1680,1680,1680,1680,0
20231101,140800,34073340,1680,1680,1680,1680,0
20231101,140700,34073340,1680,1680,1680,1680,0
20231101,140600,34073340,1680,1680,1680,1680,0
20231101,140500,34073340,1680,1680,1680,1680,0
20231101,140400,34073340,1680,1680,1680,1680,0
20231101,140300,34073340,1680,1680,1680,1680,0
20231101,140200,34073340,1680,1680,1680,1680,0
20231101,140100,34073340,1680,1680,1680,1680,0
20231101,140000,34073340,1680,1680,1680,1680,0
20231101,135900,34073340,1680,1680,1680,1680,0
20231101,135800,34073340,1680,1680,1680,1680,0
20231101,135700,34073340,1680,1680,1680,1680,0
20231101,135600,34073340,1680,1680,1680,1680,0
20231101,135500,34073340,1680,1680,1680,1680,0
20231101,135400,34073340,1680,1680,1680,1680,0
20231101,135300,34073340,1680,1680,1680,1680,55
20231101,135200,33980940,1680,1680,1680,1680,38
20231101,135100,33917100,1680,1680,1680,1680,0
20231101,135000,33917100,1680,1680,1680,1680,0
20231101,134900,33917100,1680,1680,1680,1680,0
20231101,134800,33917100,1680,1680,1680,1680,0
20231101,134700,33917100,1680,1680,1680,1680,0
20231101,134600,33917100,1680,1680,1680,1680,0
20231101,134500,33917100,1680,1680,1680,1680,62
20231101,134400,33812940,1674,1674,1674,1674,0
20231101,134300,33812940,1674,1674,1674,1674,0
20231101,134200,33812940,1674,1674,1674,1674,0
20231101,134100,33812940,1674,1674,1674,1674,0
20231101,134000,33812940,1674,1674,1674,1674,0
20231101,133900,33812940,1674,1674,1674,1674,0
20231101,133800,33812940,1674,1674,1674,1674,0
20231101,133700,33812940,1674,1674,1674,1674,0
20231101,133600,33812940,1674,1674,1674,1674,0
20231101,133500,33812940,1674,1674,1674,1674,0
20231101,133400,33812940,1674,1674,1674,1674,0
20231101,133300,33812940,1674,1674,1674,1674,0
20231101,133200,33812940,1674,1674,1674,1674,0
20231101,133100,33812940,1674,1674,1674,1674,0
20231101,133000,33812940,1674,1674,1674,1674,0
20231101,132900,33812940,1674,1674,1674,1674,0
20231101,132800,33812940,1674,1674,1674,1674,0
20231101,132700,33812940,1674,1674,1674,1674,0
20231101,132600,33812940,1674,1674,1674,1674,0
20231101,132500,33812940,1674,1674,1674,1674,0
20231101,132400,33812940,1674,1674,1674,1674,0
20231101,132300,33812940,1674,1674,1674,1674,0
20231101,132200,33812940,1674,1674,1674,1674,0
20231101,132100,33812940,1674,1674,1674,1674,0
20231101,132000,33812940,1674,1674,1674,1674,30
20231101,131900,33762720,1680,1680,1680,1680,0
20231101,131800,33762720,1680,1680,1680,1680,0
20231101,131700,33762720,1680,1680,1680,1680,0
20231101,131600,33762720,1680,1680,1680,1680,0
20231101,131500,33762720,1680,1680,1680,1680,0
20231101,131400,33762720,1680,1680,1680,1680,0
20231101,131300,33762720,1680,1680,1680,1680,0
20231101,131200,33762720,1680,1680,1680,1680,0
20231101,131100,33762720,1680,1680,1680,1680,0
20231101,131000,33762720,1680,1680,1680,1680,1
20231101,130900,33761040,1676,1676,1676,1676,0
20231101,130800,33761040,1676,1676,1676,1676,0
20231101,130700,33761040,1676,1676,1676,1676,0
20231101,130600,33761040,1676,1676,1676,1676,0
20231101,130500,33761040,1676,1676,1676,1676,0
20231101,130400,33761040,1676,1676,1676,1676,0
20231101,130300,33761040,1676,1676,1676,1676,0
20231101,130200,33761040,1676,1676,1676,1676,5
20231101,130100,33752660,1681,1681,1681,1681,5
20231101,130000,33744255,1678,1678,1678,1678,0
20231101,125900,33744255,1678,1678,1678,1678,0
20231101,125800,33744255,1678,1678,1678,1678,169
20231101,125700,33460673,1681,1681,1681,1681,0
20231101,125600,33460673,1681,1682,1682,1681,3
20231101,125500,33455629,1680,1681,1681,1680,2
20231101,125400,33452268,1682,1682,1682,1682,1
20231101,125300,33450586,1681,1681,1681,1681,2
20231101,125200,33447224,1681,1682,1682,1681,5
20231101,125100,33438818,1682,1682,1682,1682,0
20231101,125000,33438818,1682,1682,1682,1682,0
20231101,124900,33438818,1682,1682,1682,1682,0
20231101,124800,33438818,1682,1682,1682,1682,127
20231101,124700,33225204,1682,1682,1682,1682,467
20231101,124600,32439710,1682,1682,1682,1682,0
20231101,124500,32439710,1682,1682,1682,1682,0
20231101,124400,32439710,1682,1682,1682,1682,0
20231101,124300,32439710,1682,1682,1682,1682,0
20231101,124200,32439710,1682,1682,1682,1682,0
20231101,124100,32439710,1682,1682,1682,1682,0
20231101,124000,32439710,1682,1682,1682,1682,17
20231101,123900,32411116,1682,1682,1682,1682,1
20231101,123800,32409434,1681,1681,1681,1681,0
20231101,123700,32409434,1681,1681,1681,1681,0
20231101,123600,32409434,1681,1680,1681,1680,1112
20231101,123500,30541018,1679,1677,1679,1677,1055
20231101,123400,28770556,1671,1671,1671,1671,0
20231101,123300,28770556,1671,1671,1671,1671,0
20231101,123200,28770556,1671,1671,1671,1671,0
20231101,123100,28770556,1671,1671,1671,1671,0
20231101,123000,28770556,1671,1671,1671,1671,0
20231101,122900,28770556,1671,1671,1671,1671,0
20231101,122800,28770556,1671,1671,1671,1671,0
20231101,122700,28770556,1671,1671,1671,1671,0
20231101,122600,28770556,1671,1671,1671,1671,150
20231101,122500,28519906,1670,1670,1670,1670,0
20231101,122400,28519906,1670,1670,1670,1670,0
20231101,122300,28519906,1670,1670,1670,1670,0
20231101,122200,28519906,1670,1670,1670,1670,0
20231101,122100,28519906,1670,1670,1670,1670,0
20231101,122000,28519906,1670,1670,1670,1670,0
20231101,121900,28519906,1670,1670,1670,1670,0
20231101,121800,28519906,1670,1670,1670,1670,10
20231101,121700,28503206,1670,1670,1670,1670,0
20231101,121600,28503206,1670,1672,1672,1670,326
20231101,121500,27958466,1671,1671,1671,1671,0
20231101,121400,27958466,1671,1671,1671,1671,0
20231101,121300,27958466,1671,1671,1671,1671,0
20231101,121200,27958466,1671,1671,1671,1671,0
20231101,121100,27958466,1671,1671,1671,1671,0
20231101,121000,27958466,1671,1671,1671,1671,0
20231101,120900,27958466,1671,1671,1671,1671,151
20231101,120800,27706145,1671,1671,1671,1671,0
20231101,120700,27706145,1671,1671,1671,1671,0
20231101,120600,27706145,1671,1671,1671,1671,0
20231101,120500,27706145,1671,1671,1671,1671,0
20231101,120400,27706145,1671,1671,1671,1671,0
20231101,120300,27706145,1671,1671,1671,1671,0
20231101,120200,27706145,1671,1671,1671,1671,50
20231101,120100,27622595,1678,1678,1678,1678,35
20231101,120000,27563865,1679,1679,1679,1679,0
20231101,115900,27563865,1679,1679,1679,1679,0
20231101,115800,27563865,1679,1679,1679,1679,0
20231101,115700,27563865,1679,1679,1679,1679,0
20231101,115600,27563865,1679,1679,1679,1679,0
20231101,115500,27563865,1679,1679,1679,1679,0
20231101,115400,27563865,1679,1679,1679,1679,3
20231101,115300,27558828,1679,1679,1679,1679,4
20231101,115200,27552112,1679,1679,1679,1679,0
20231101,115100,27552112,1679,1679,1679,1679,0
20231101,115000,27552112,1679,1679,1679,1679,0
20231101,114900,27552112,1679,1679,1679,1679,0
20231101,114800,27552112,1679,1679,1679,1679,0
20231101,114700,27552112,1679,1679,1679,1679,0
20231101,114600,27552112,1679,1679,1679,1679,0
20231101,114500,27552112,1679,1679,1679,1679,35
20231101,114400,27493347,1679,1679,1679,1679,0
20231101,114300,27493347,1679,1679,1679,1679,0
20231101,114200,27493347,1679,1679,1679,1679,0
20231101,114100,27493347,1679,1679,1679,1679,0
20231101,114000,27493347,1679,1679,1679,1679,2
20231101,113900,27489989,1679,1679,1679,1679,3
20231101,113800,27484952,1667,1667,1667,1667,0
20231101,113700,27484952,1667,1667,1667,1667,0
20231101,113600,27484952,1667,1667,1667,1667,0
20231101,113500,27484952,1667,1667,1667,1667,0
20231101,113400,27484952,1667,1667,1667,1667,0
20231101,113300,27484952,1667,1667,1667,1667,0
20231101,113200,27484952,1667,1667,1667,1667,0
20231101,113100,27484952,1667,1667,1667,1667,0
20231101,113000,27484952,1667,1667,1667,1667,0
20231101,112900,27484952,1667,1667,1667,1667,0
20231101,112800,27484952,1667,1667,1667,1667,0
20231101,112700,27484952,1667,1667,1667,1667,0
20231101,112600,27484952,1667,1667,1667,1667,0
20231101,112500,27484952,1667,1667,1667,1667,0
20231101,112400,27484952,1667,1667,1667,1667,0
20231101,112300,27484952,1667,1667,1667,1667,0
20231101,112200,27484952,1667,1667,1667,1667,0
20231101,112100,27484952,1667,1667,1667,1667,0
20231101,112000,27484952,1667,1667,1667,1667,0
20231101,111900,27484952,1667,1667,1667,1667,0
20231101,111800,27484952,1667,1667,1667,1667,0
20231101,111700,27484952,1667,1672,1672,1667,1476
20231101,111600,25024140,1672,1672,1672,1672,866
20231101,111500,23576188,1672,1672,1672,1672,0
20231101,111400,23576188,1672,1672,1672,1672,0
20231101,111300,23576188,1672,1672,1672,1672,358
20231101,111200,22977612,1682,1682,1682,1682,0
20231101,111100,22977612,1682,1682,1682,1682,0
20231101,111000,22977612,1682,1682,1682,1682,0
20231101,110900,22977612,1682,1682,1682,1682,0
20231101,110800,22977612,1682,1682,1682,1682,0
20231101,110700,22977612,1682,1682,1682,1682,0
20231101,110600,22977612,1682,1682,1682,1682,0
20231101,110500,22977612,1682,1682,1682,1682,0
20231101,110400,22977612,1682,1682,1682,1682,0
20231101,110300,22977612,1682,1682,1682,1682,0
20231101,110200,22977612,1682,1682,1682,1682,0
20231101,110100,22977612,1682,1682,1682,1682,0
20231101,110000,22977612,1682,1682,1682,1682,0
20231101,105900,22977612,1682,1679,1682,1679,2700
20231101,105800,18440967,1679,1679,1679,1679,153
20231101,105700,18184080,1680,1680,1680,1680,0
20231101,105600,18184080,1680,1680,1680,1680,0
20231101,105500,18184080,1680,1677,1680,1677,1571
20231101,105400,15545886,1677,1677,1677,1677,0
20231101,105300,15545886,1677,1677,1677,1677,2
20231101,105200,15542532,1672,1672,1672,1672,0
20231101,105100,15542532,1672,1675,1675,1672,2011
20231101,105000,12179875,1675,1675,1675,1675,100
20231101,104900,12012375,1675,1675,1675,1675,0
20231101,104800,12012375,1675,1675,1675,1675,70
20231101,104700,11895125,1678,1678,1678,1678,0
20231101,104600,11895125,1678,1678,1678,1678,0
20231101,104500,11895125,1678,1678,1678,1678,0
20231101,104400,11895125,1678,1678,1678,1678,224
20231101,104300,11519253,1678,1678,1678,1678,79
20231101,104200,11386691,1678,1678,1678,1678,0
20231101,104100,11386691,1678,1678,1678,1678,1
20231101,104000,11385013,1678,1678,1678,1678,0
20231101,103900,11385013,1678,1678,1678,1678,0
20231101,103800,11385013,1678,1678,1678,1678,0
20231101,103700,11385013,1678,1678,1678,1678,1
20231101,103600,11383335,1675,1675,1675,1675,40
20231101,103500,11316335,1678,1678,1678,1678,0
20231101,103400,11316335,1678,1678,1678,1678,2
20231101,103300,11312979,1678,1677,1678,1677,79
20231101,103200,11180445,1677,1677,1677,1677,0
20231101,103100,11180445,1677,1677,1677,1677,0
20231101,103000,11180445,1677,1677,1677,1677,1
20231101,102900,11178768,1677,1677,1677,1677,0
20231101,102800,11178768,1677,1677,1677,1677,0
20231101,102700,11178768,1677,1677,1677,1677,0
20231101,102600,11178768,1677,1677,1677,1677,1
20231101,102500,11177091,1672,1672,1672,1672,0
20231101,102400,11177091,1672,1672,1672,1672,0
20231101,102300,11177091,1672,1672,1672,1672,0
20231101,102200,11177091,1672,1672,1672,1672,13
20231101,102100,11155355,1672,1673,1673,1672,19
20231101,102000,11123586,1672,1672,1672,1672,0
20231101,101900,11123586,1672,1672,1672,1672,0
20231101,101800,11123586,1672,1672,1672,1672,0
20231101,101700,11123586,1672,1672,1672,1672,160
20231101,101600,10856066,1677,1677,1677,1677,0
20231101,101500,10856066,1677,1677,1677,1677,5
20231101,101400,10847681,1671,1671,1671,1671,0
20231101,101300,10847681,1671,1671,1671,1671,0
20231101,101200,10847681,1671,1671,1671,1671,0
20231101,101100,10847681,1671,1671,1671,1671,0
20231101,101000,10847681,1671,1671,1671,1671,0
20231101,100900,10847681,1671,1671,1671,1671,0
20231101,100800,10847681,1671,1671,1671,1671,0
20231101,100700,10847681,1671,1671,1671,1671,0
20231101,100600,10847681,1671,1671,1671,1671,0
20231101,100500,10847681,1671,1672,1672,1671,92
20231101,100400,10693948,1669,1669,1669,1669,0
20231101,100300,10693948,1669,1669,1669,1669,0
20231101,100200,10693948,1669,1669,1669,1669,0
20231101,100100,10693948,1669,1669,1669,1669,7
20231101,100000,10682265,1669,1669,1669,1669,0
20231101,095900,10682265,1669,1671,1671,1669,10
20231101,095800,10665572,1669,1669,1669,1669,0
20231101,095700,10665572,1669,1669,1669,1669,0
20231101,095600,10665572,1669,1669,1669,1669,0
20231101,095500,10665572,1669,1669,1669,1669,0
20231101,095400,10665572,1669,1669,1669,1669,124
20231101,095300,10458616,1669,1669,1669,1669,0
20231101,095200,10458616,1669,1669,1669,1669,1
20231101,095100,10456947,1678,1668,1678,1668,2
20231101,095000,10453601,1666,1666,1666,1666,0
20231101,094900,10453601,1666,1666,1666,1666,0
20231101,094800,10453601,1666,1666,1666,1666,0
20231101,094700,10453601,1666,1666,1666,1666,0
20231101,094600,10453601,1666,1666,1666,1666,1
20231101,094500,10451935,1679,1679,1679,1679,0
20231101,094400,10451935,1679,1679,1679,1679,3
20231101,094300,10446898,1680,1680,1680,1680,0
20231101,094200,10446898,1680,1680,1680,1680,0
20231101,094100,10446898,1680,1675,1680,1675,618
20231101,094000,9408935,1673,1673,1673,1673,0
20231101,093900,9408935,1673,1673,1673,1673,0
20231101,093800,9408935,1673,1673,1673,1673,0
20231101,093700,9408935,1673,1673,1673,1673,1
20231101,093600,9407262,1663,1663,1663,1663,0
20231101,093500,9407262,1663,1663,1663,1663,0
20231101,093400,9407262,1663,1663,1663,1663,0
20231101,093300,9407262,1663,1663,1663,1663,0
20231101,093200,9407262,1663,1663,1663,1663,0
20231101,093100,9407262,1663,1663,1663,1663,0
20231101,093000,9407262,1663,1663,1663,1663,0
20231101,092900,9407262,1663,1663,1663,1663,0
20231101,092800,9407262,1663,1663,1663,1663,0
20231101,092700,9407262,1663,1663,1663,1663,100
20231101,092600,9240962,1663,1663,1663,1663,200
20231101,092500,8908362,1663,1663,1663,1663,20
20231101,092400,8875102,1663,1663,1663,1663,280
20231101,092300,8409462,1662,1663,1663,1662,980
20231101,092200,6780673,1663,1663,1663,1663,0
20231101,092100,6780673,1663,1663,1663,1663,0
20231101,092000,6780673,1663,1663,1663,1663,0
20231101,091900,6780673,1663,1663,1663,1663,1
20231101,091800,6779010,1663,1663,1663,1663,0
20231101,091700,6779010,1663,1663,1663,1663,0
20231101,091600,6779010,1663,1663,1663,1663,0
20231101,091500,6779010,1663,1663,1663,1663,750
20231101,091400,5531760,1662,1662,1662,1662,615
20231101,091300,4509630,1662,1662,1662,1662,12
20231101,091200,4489686,1662,1662,1662,1662,47
20231101,091100,4411572,1661,1661,1661,1661,293
20231101,091000,3924899,1661,1661,1661,1660,1012
20231101,090900,2244389,1661,1663,1663,1661,806
20231101,090800,904292,1664,1665,1665,1663,74
20231101,090700,781200,1680,1680,1680,1680,0
20231101,090600,781200,1680,1680,1680,1680,0
20231101,090500,781200,1680,1680,1680,1680,0
20231101,090400,781200,1680,1680,1680,1680,0
20231101,090300,781200,1680,1680,1680,1680,0
20231101,090200,781200,1680,1680,1680,1680,0
20231101,090100,781200,1680,1680,1680,1680,0
20231101,090000,781200,1680,1680,1680,1680,465