KissMeData/011420/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,185600,19451485874,2000,2000,2000,2000,153109
20231101,185500,19451485874,2000,2000,2000,2000,0
20231101,185400,19451485874,2000,2000,2000,2000,0
20231101,185300,19451485874,2000,2000,2000,2000,0
20231101,185200,19451485874,2000,2000,2000,2000,0
20231101,185100,19451485874,2000,2000,2000,2000,0
20231101,185000,19451485874,2000,2000,2000,2000,0
20231101,184900,19451485874,2000,2000,2000,2000,0
20231101,184800,19451485874,2000,2000,2000,2000,0
20231101,184700,19451485874,2000,2000,2000,2000,0
20231101,184600,19451485874,2000,2000,2000,2000,0
20231101,184500,19451485874,2000,2000,2000,2000,0
20231101,184400,19451485874,2000,2000,2000,2000,0
20231101,184300,19451485874,2000,2000,2000,2000,0
20231101,184200,19451485874,2000,2000,2000,2000,0
20231101,184100,19451485874,2000,2000,2000,2000,0
20231101,184000,19451485874,2000,2000,2000,2000,0
20231101,183900,19451485874,2000,2000,2000,2000,0
20231101,183800,19451485874,2000,2000,2000,2000,0
20231101,183700,19451485874,2000,2000,2000,2000,0
20231101,183600,19451485874,2000,2000,2000,2000,0
20231101,183500,19451485874,2000,2000,2000,2000,0
20231101,183400,19451485874,2000,2000,2000,2000,0
20231101,183300,19451485874,2000,2000,2000,2000,0
20231101,183200,19451485874,2000,2000,2000,2000,0
20231101,183100,19451485874,2000,2000,2000,2000,0
20231101,183000,19451485874,2000,2000,2000,2000,0
20231101,182900,19451485874,2000,2000,2000,2000,0
20231101,182800,19451485874,2000,2000,2000,2000,0
20231101,182700,19451485874,2000,2000,2000,2000,0
20231101,182600,19451485874,2000,2000,2000,2000,153109
20231101,182500,19451485874,2000,2000,2000,2000,0
20231101,182400,19451485874,2000,2000,2000,2000,0
20231101,182300,19451485874,2000,2000,2000,2000,0
20231101,182200,19451485874,2000,2000,2000,2000,0
20231101,182100,19451485874,2000,2000,2000,2000,0
20231101,182000,19451485874,2000,2000,2000,2000,0
20231101,181900,19451485874,2000,2000,2000,2000,0
20231101,181800,19451485874,2000,2000,2000,2000,0
20231101,181700,19451485874,2000,2000,2000,2000,0
20231101,181600,19451485874,2000,2000,2000,2000,0
20231101,181500,19451485874,2000,2000,2000,2000,0
20231101,181400,19451485874,2000,2000,2000,2000,0
20231101,181300,19451485874,2000,2000,2000,2000,0
20231101,181200,19451485874,2000,2000,2000,2000,0
20231101,181100,19451485874,2000,2000,2000,2000,0
20231101,181000,19451485874,2000,2000,2000,2000,0
20231101,180900,19451485874,2000,2000,2000,2000,0
20231101,180800,19451485874,2000,2000,2000,2000,0
20231101,180700,19451485874,2000,2000,2000,2000,0
20231101,180600,19451485874,2000,2000,2000,2000,0
20231101,180500,19451485874,2000,2000,2000,2000,0
20231101,180400,19451485874,2000,2000,2000,2000,0
20231101,180300,19451485874,2000,2000,2000,2000,0
20231101,180200,19451485874,2000,2000,2000,2000,0
20231101,180100,19451485874,2000,2000,2000,2000,0
20231101,180000,19451485874,2000,2000,2000,2000,0
20231101,175900,19451485874,2000,2000,2000,2000,0
20231101,175800,19451485874,2000,2000,2000,2000,0
20231101,175700,19451485874,2000,2000,2000,2000,0
20231101,175600,19451485874,2000,2000,2000,2000,153109
20231101,175500,19451485874,2000,2000,2000,2000,0
20231101,175400,19451485874,2000,2000,2000,2000,0
20231101,175300,19451485874,2000,2000,2000,2000,0
20231101,175200,19451485874,2000,2000,2000,2000,0
20231101,175100,19451485874,2000,2000,2000,2000,0
20231101,175000,19451485874,2000,2000,2000,2000,0
20231101,174900,19451485874,2000,2000,2000,2000,0
20231101,174800,19451485874,2000,2000,2000,2000,0
20231101,174700,19451485874,2000,2000,2000,2000,0
20231101,174600,19451485874,2000,2000,2000,2000,0
20231101,174500,19451485874,2000,2000,2000,2000,0
20231101,174400,19451485874,2000,2000,2000,2000,0
20231101,174300,19451485874,2000,2000,2000,2000,0
20231101,174200,19451485874,2000,2000,2000,2000,0
20231101,174100,19451485874,2000,2000,2000,2000,0
20231101,174000,19451485874,2000,2000,2000,2000,0
20231101,173900,19451485874,2000,2000,2000,2000,0
20231101,173800,19451485874,2000,2000,2000,2000,0
20231101,173700,19451485874,2000,2000,2000,2000,0
20231101,173600,19451485874,2000,2000,2000,2000,0
20231101,173500,19451485874,2000,2000,2000,2000,0
20231101,173400,19451485874,2000,2000,2000,2000,0
20231101,173300,19451485874,2000,2000,2000,2000,0
20231101,173200,19451485874,2000,2000,2000,2000,0
20231101,173100,19451485874,2000,2000,2000,2000,0
20231101,173000,19451485874,2000,2000,2000,2000,0
20231101,172900,19451485874,2000,2000,2000,2000,0
20231101,172800,19451485874,2000,2000,2000,2000,0
20231101,172700,19451485874,2000,2000,2000,2000,0
20231101,172600,19451485874,2000,2000,2000,2000,153109
20231101,172500,19451485874,2000,2000,2000,2000,0
20231101,172400,19451485874,2000,2000,2000,2000,0
20231101,172300,19451485874,2000,2000,2000,2000,0
20231101,172200,19451485874,2000,2000,2000,2000,0
20231101,172100,19451485874,2000,2000,2000,2000,0
20231101,172000,19451485874,2000,2000,2000,2000,0
20231101,171900,19451485874,2000,2000,2000,2000,0
20231101,171800,19451485874,2000,2000,2000,2000,0
20231101,171700,19451485874,2000,2000,2000,2000,0
20231101,171600,19451485874,2000,2000,2000,2000,0
20231101,171500,19451485874,2000,2000,2000,2000,0
20231101,171400,19451485874,2000,2000,2000,2000,0
20231101,171300,19451485874,2000,2000,2000,2000,0
20231101,171200,19451485874,2000,2000,2000,2000,0
20231101,171100,19451485874,2000,2000,2000,2000,0
20231101,171000,19451485874,2000,2000,2000,2000,0
20231101,170900,19451485874,2000,2000,2000,2000,0
20231101,170800,19451485874,2000,2000,2000,2000,0
20231101,170700,19451485874,2000,2000,2000,2000,0
20231101,170600,19451485874,2000,2000,2000,2000,0
20231101,170500,19451485874,2000,2000,2000,2000,0
20231101,170400,19451485874,2000,2000,2000,2000,0
20231101,170300,19451485874,2000,2000,2000,2000,0
20231101,170200,19451485874,2000,2000,2000,2000,0
20231101,170100,19451485874,2000,2000,2000,2000,0
20231101,170000,19451485874,2000,2000,2000,2000,0
20231101,165900,19451485874,2000,2000,2000,2000,0
20231101,165800,19451485874,2000,2000,2000,2000,0
20231101,165700,19451485874,2000,2000,2000,2000,0
20231101,165600,19451485874,2000,2000,2000,2000,153109
20231101,165500,19451485874,2000,2000,2000,2000,0
20231101,165400,19451485874,2000,2000,2000,2000,0
20231101,165300,19451485874,2000,2000,2000,2000,0
20231101,165200,19451485874,2000,2000,2000,2000,0
20231101,165100,19451485874,2000,2000,2000,2000,0
20231101,165000,19451485874,2000,2000,2000,2000,0
20231101,164900,19451485874,2000,2000,2000,2000,0
20231101,164800,19451485874,2000,2000,2000,2000,0
20231101,164700,19451485874,2000,2000,2000,2000,0
20231101,164600,19451485874,2000,2000,2000,2000,0
20231101,164500,19451485874,2000,2000,2000,2000,0
20231101,164400,19451485874,2000,2000,2000,2000,0
20231101,164300,19451485874,2000,2000,2000,2000,0
20231101,164200,19451485874,2000,2000,2000,2000,0
20231101,164100,19451485874,2000,2000,2000,2000,0
20231101,164000,19451485874,2000,2000,2000,2000,0
20231101,163900,19451485874,2000,2000,2000,2000,0
20231101,163800,19451485874,2000,2000,2000,2000,0
20231101,163700,19451485874,2000,2000,2000,2000,0
20231101,163600,19451485874,2000,2000,2000,2000,0
20231101,163500,19451485874,2000,2000,2000,2000,0
20231101,163400,19451485874,2000,2000,2000,2000,0
20231101,163300,19451485874,2000,2000,2000,2000,0
20231101,163200,19451485874,2000,2000,2000,2000,0
20231101,163100,19451485874,2000,2000,2000,2000,0
20231101,163000,19451485874,2000,2000,2000,2000,0
20231101,162900,19451485874,2000,2000,2000,2000,0
20231101,162800,19451485874,2000,2000,2000,2000,0
20231101,162700,19451485874,2000,2000,2000,2000,0
20231101,162600,19451485874,2000,2000,2000,2000,153109
20231101,162500,19451485874,2000,2000,2000,2000,0
20231101,162400,19451485874,2000,2000,2000,2000,0
20231101,162300,19451485874,2000,2000,2000,2000,0
20231101,162200,19451485874,2000,2000,2000,2000,0
20231101,162100,19451485874,2000,2000,2000,2000,0
20231101,162000,19451485874,2000,2000,2000,2000,0
20231101,161900,19451485874,2000,2000,2000,2000,0
20231101,161800,19451485874,2000,2000,2000,2000,0
20231101,161700,19451485874,2000,2000,2000,2000,0
20231101,161600,19451485874,2000,2000,2000,2000,0
20231101,161500,19451485874,2000,2000,2000,2000,0
20231101,161400,19451485874,2000,2000,2000,2000,0
20231101,161300,19451485874,2000,2000,2000,2000,0
20231101,161200,19451485874,2000,2000,2000,2000,0
20231101,161100,19451485874,2000,2000,2000,2000,0
20231101,161000,19451485874,2000,2000,2000,2000,0
20231101,160900,19451485874,2000,2000,2000,2000,0
20231101,160800,19451485874,2000,2000,2000,2000,0
20231101,160700,19451485874,2000,2000,2000,2000,0
20231101,160600,19451485874,2000,2000,2000,2000,0
20231101,160500,19451485874,2000,2000,2000,2000,0
20231101,160400,19451485874,2000,2000,2000,2000,0
20231101,160300,19451485874,2000,2000,2000,2000,0
20231101,160200,19451485874,2000,2000,2000,2000,0
20231101,160100,19451485874,2000,2000,2000,2000,0
20231101,160000,19451485874,2000,2000,2000,2000,0
20231101,155900,19451485874,2000,2000,2000,2000,0
20231101,155800,19451485874,2000,2000,2000,2000,0
20231101,155700,19451485874,2000,2000,2000,2000,0
20231101,155600,19451485874,2000,2000,2000,2000,153109
20231101,155500,19451485874,2000,2000,2000,2000,0
20231101,155400,19451485874,2000,2000,2000,2000,0
20231101,155300,19451485874,2000,2000,2000,2000,0
20231101,155200,19451485874,2000,2000,2000,2000,0
20231101,155100,19451485874,2000,2000,2000,2000,0
20231101,155000,19451485874,2000,2000,2000,2000,0
20231101,154900,19451485874,2000,2000,2000,2000,0
20231101,154800,19451485874,2000,2000,2000,2000,0
20231101,154700,19451485874,2000,2000,2000,2000,0
20231101,154600,19451485874,2000,2000,2000,2000,0
20231101,154500,19451485874,2000,2000,2000,2000,0
20231101,154400,19451485874,2000,2000,2000,2000,0
20231101,154300,19451485874,2000,2000,2000,2000,0
20231101,154200,19451485874,2000,2000,2000,2000,0
20231101,154100,19451485874,2000,2000,2000,2000,0
20231101,154000,19451485874,2000,2000,2000,2000,0
20231101,153900,19451485874,2000,2000,2000,2000,0
20231101,153800,19451485874,2000,2000,2000,2000,0
20231101,153700,19451485874,2000,2000,2000,2000,0
20231101,153600,19451485874,2000,2000,2000,2000,0
20231101,153500,19451485874,2000,2000,2000,2000,0
20231101,153400,19451485874,2000,2000,2000,2000,0
20231101,153300,19451485874,2000,2000,2000,2000,0
20231101,153200,19451485874,2000,2000,2000,2000,0
20231101,153100,19451485874,2000,2000,2000,2000,0
20231101,153000,19451485874,2000,2000,2000,2000,153109
20231101,152900,19145267874,2025,2025,2025,2025,0
20231101,152800,19145267874,2025,2025,2025,2025,0
20231101,152700,19145267874,2025,2025,2025,2025,0
20231101,152600,19145267874,2025,2025,2025,2025,0
20231101,152500,19145267874,2025,2025,2025,2025,0
20231101,152400,19145267874,2025,2025,2025,2025,0
20231101,152300,19145267874,2025,2025,2025,2025,0
20231101,152200,19145267874,2025,2025,2025,2025,0
20231101,152100,19145267874,2025,2025,2025,2025,0
20231101,152000,19145267874,2025,2025,2025,2025,0
20231101,151900,19145267874,2025,2020,2050,2020,118432
20231101,151800,18905209269,2020,2030,2050,2020,87310
20231101,151700,18727464384,2025,2055,2060,2020,56934
20231101,151600,18611369009,2055,2075,2085,2055,48995
20231101,151500,18509773959,2075,2075,2080,2055,41639
20231101,151400,18423697684,2075,2055,2090,2050,77766
20231101,151300,18262305524,2060,2085,2095,2055,98233
20231101,151200,18057987184,2085,2035,2090,2025,193618
20231101,151100,17657981594,2035,2070,2070,2010,221671
20231101,151000,17208122539,2070,2090,2090,2060,75771
20231101,150900,17051181839,2085,2065,2095,2065,39020
20231101,150800,16969890364,2070,2100,2105,2060,91020
20231101,150700,16780835219,2100,2100,2110,2090,40656
20231101,150600,16695569219,2100,2120,2125,2095,112845
20231101,150500,16457243289,2125,2105,2130,2090,213585
20231101,150400,16006375099,2105,2075,2120,2075,219629
20231101,150300,15544674329,2075,2100,2105,2070,152817
20231101,150200,15225506359,2095,2065,2115,2065,343819
20231101,150100,14503573189,2060,2065,2095,2055,356762
20231101,150000,13762474189,2055,2055,2055,2055,0
20231101,145900,13762474189,2055,2055,2055,2055,0
20231101,145800,13762474189,2055,2045,2055,2040,229174
20231101,145700,13292767164,2045,2010,2045,1994,175295
20231101,145600,12939830427,2010,2020,2035,2005,113852
20231101,145500,12709798487,2020,1991,2045,1989,304125
20231101,145400,12099433712,1991,1988,1994,1974,142040
20231101,145300,11817194192,1988,1994,1996,1980,229423
20231101,145200,11361106010,1994,1930,2000,1930,427224
20231101,145100,10516848157,1930,1922,1930,1900,55289
20231101,145000,10410944879,1921,1927,1931,1910,36189
20231101,144900,10341442698,1923,1932,1945,1921,67344
20231101,144800,10211208207,1932,1943,1944,1932,48273
20231101,144700,10117670098,1943,1931,1949,1920,161588
20231101,144600,9804549781,1931,1868,1950,1860,134010
20231101,144500,9549256481,1868,1868,1875,1841,38705
20231101,144400,9477053848,1866,1827,1870,1811,58223
20231101,144300,9369445856,1827,1799,1836,1792,23352
20231101,144200,9327157199,1801,1802,1805,1793,21886
20231101,144100,9287818938,1804,1790,1808,1790,13085
20231101,144000,9264286584,1790,1835,1835,1786,42396
20231101,143900,9187625161,1834,1855,1855,1834,10837
20231101,143800,9167667054,1849,1845,1865,1842,22292
20231101,143700,9126355112,1848,1859,1867,1842,7976
20231101,143600,9111592578,1860,1841,1865,1837,14648
20231101,143500,9084555569,1841,1830,1845,1829,36855
20231101,143400,9016885257,1829,1836,1846,1818,42534
20231101,143300,8939107732,1837,1829,1840,1827,24196
20231101,143200,8894767226,1829,1846,1851,1824,34132
20231101,143100,8832276745,1838,1862,1881,1836,53222
20231101,143000,8733746130,1864,1894,1900,1862,30477
20231101,142900,8676353193,1896,1882,1896,1877,8901
20231101,142800,8659537094,1877,1890,1890,1872,20223
20231101,142700,8621488374,1890,1890,1896,1889,13598
20231101,142600,8595764105,1896,1884,1906,1883,40771
20231101,142500,8518560385,1885,1887,1889,1882,4778
20231101,142400,8509555268,1887,1879,1899,1875,12612
20231101,142300,8485693122,1887,1904,1908,1875,18955
20231101,142200,8449861678,1903,1883,1907,1879,8092
20231101,142100,8434518937,1883,1889,1889,1876,54100
20231101,142000,8332705091,1889,1885,1895,1883,15635
20231101,141900,8303218037,1884,1881,1909,1880,38753
20231101,141800,8229832246,1881,1907,1917,1869,75902
20231101,141700,8086389257,1910,1922,1932,1892,51244
20231101,141600,7988509383,1922,1911,1941,1909,47659
20231101,141500,7896931888,1910,1924,1935,1909,49638
20231101,141400,7801589479,1929,1958,1960,1917,100286
20231101,141300,7607447233,1958,1950,1958,1914,84718
20231101,141200,7442909222,1954,1903,1965,1895,197445
20231101,141100,7059788097,1903,1923,1927,1890,85489
20231101,141000,6896560170,1925,1949,1950,1919,88471
20231101,140900,6725841234,1949,1913,1959,1913,212106
20231101,140800,6313595748,1914,1864,1930,1864,150587
20231101,140700,6026960537,1864,1863,1871,1860,29130
20231101,140600,5972654992,1863,1880,1880,1860,46243
20231101,140500,5886222035,1879,1859,1895,1849,111286
20231101,140400,5677591163,1862,1852,1868,1835,92264
20231101,140300,5506172820,1851,1860,1865,1840,77349
20231101,140200,5362498236,1860,1854,1865,1844,98203
20231101,140100,5180575259,1854,1808,1867,1805,177986
20231101,140000,4852062219,1809,1772,1813,1770,22047
20231101,135900,4812509756,1770,1761,1771,1752,12761
20231101,135800,4790084087,1761,1763,1763,1755,1862
20231101,135700,4786813157,1764,1760,1767,1753,28832
20231101,135600,4736150804,1760,1766,1771,1760,6618
20231101,135500,4724486791,1771,1771,1781,1761,3280
20231101,135400,4718695840,1772,1764,1772,1761,9468
20231101,135300,4701999683,1764,1770,1774,1763,19400
20231101,135200,4667728868,1767,1780,1784,1764,12339
20231101,135100,4645834098,1780,1788,1789,1780,3921
20231101,135000,4638837635,1788,1793,1797,1788,2684
20231101,134900,4634018848,1793,1793,1795,1793,2183
20231101,134800,4630102427,1793,1793,1804,1792,8422
20231101,134700,4614980386,1793,1781,1794,1780,6020
20231101,134600,4604235454,1784,1780,1785,1779,6376
20231101,134500,4592889095,1780,1789,1789,1780,10155
20231101,134400,4574788802,1798,1791,1813,1788,18195
20231101,134300,4542090677,1791,1783,1792,1779,6801
20231101,134200,4529945641,1783,1797,1797,1772,24625
20231101,134100,4486108110,1797,1804,1804,1780,21700
20231101,134000,4447203266,1801,1814,1814,1800,20264
20231101,133900,4410631671,1812,1804,1815,1803,10272
20231101,133800,4392047209,1804,1805,1806,1803,7356
20231101,133700,4378776408,1803,1818,1839,1803,38366
20231101,133600,4308775766,1819,1804,1828,1802,14166
20231101,133500,4283044704,1804,1807,1807,1802,880
20231101,133400,4281458377,1802,1817,1817,1801,11831
20231101,133300,4260065366,1817,1811,1827,1803,36174
20231101,133200,4194195313,1811,1801,1812,1800,15652
20231101,133100,4165994053,1803,1792,1832,1790,30708
20231101,133000,4110858778,1792,1825,1832,1792,68370
20231101,132900,3987500567,1825,1833,1836,1823,15493
20231101,132800,3959155981,1833,1842,1843,1832,19474
20231101,132700,3923336616,1840,1836,1844,1825,28778
20231101,132600,3870592515,1836,1826,1853,1825,30500
20231101,132500,3814572908,1827,1872,1872,1825,83938
20231101,132400,3660038553,1872,1866,1884,1865,30527
20231101,132300,3602881060,1865,1910,1910,1860,80997
20231101,132200,3450926341,1910,1931,1931,1905,31957
20231101,132100,3389571426,1932,1914,1936,1914,42275
20231101,132000,3308048897,1915,1927,1930,1910,28693
20231101,131900,3253002785,1928,1937,1939,1915,45564
20231101,131800,3165343316,1937,1953,1954,1923,52587
20231101,131700,3063548905,1953,1944,1967,1941,72039
20231101,131600,2922807262,1943,1959,1959,1935,56361
20231101,131500,2813224539,1959,1967,1969,1949,72462
20231101,131400,2671326036,1967,1951,1970,1942,149918
20231101,131300,2378032236,1952,1910,1959,1900,234713
20231101,131200,1923068825,1910,1910,1925,1899,121066
20231101,131100,1691516837,1909,1879,1933,1873,255264
20231101,131000,1205715673,1878,1859,1879,1850,43940
20231101,130900,1123671927,1851,1865,1876,1840,32570
20231101,130800,1063219709,1865,1870,1887,1853,50383
20231101,130700,969230847,1870,1873,1900,1870,133084
20231101,130600,718659762,1870,1871,1891,1852,202344
20231101,130500,340832004,1819,1819,1819,1819,0
20231101,130400,340832004,1819,1819,1819,1819,0
20231101,130300,340832004,1819,1779,1819,1779,32966
20231101,130200,281602748,1778,1792,1794,1775,19650
20231101,130100,246557979,1792,1776,1792,1737,27804
20231101,130000,197241424,1780,1730,1800,1730,34369
20231101,125900,136468796,1730,1714,1730,1713,1020
20231101,125800,134712407,1714,1713,1715,1713,507
20231101,125700,133843413,1714,1714,1716,1714,1717
20231101,125600,130898743,1714,1715,1716,1714,678
20231101,125500,129736066,1715,1718,1718,1715,837
20231101,125400,128298493,1718,1736,1736,1718,349
20231101,125300,127697914,1737,1712,1737,1712,2082
20231101,125200,124113187,1701,1716,1716,1699,3559
20231101,125100,118058378,1717,1725,1741,1712,5154
20231101,125000,109141132,1727,1695,1740,1695,10696
20231101,124900,90719415,1697,1697,1697,1697,0
20231101,124800,90719415,1697,1697,1697,1697,0
20231101,124700,90719415,1697,1697,1697,1697,0
20231101,124600,90719415,1697,1697,1697,1697,1
20231101,124500,90717718,1698,1698,1698,1698,0
20231101,124400,90717718,1698,1698,1698,1698,763
20231101,124300,89422144,1698,1698,1698,1698,0
20231101,124200,89422144,1698,1698,1698,1698,0
20231101,124100,89422144,1698,1693,1698,1690,795
20231101,124000,88077570,1704,1693,1704,1684,2899
20231101,123900,83178320,1698,1695,1705,1695,5361
20231101,123800,74068364,1694,1694,1694,1694,159
20231101,123700,73799018,1694,1690,1694,1690,1105
20231101,123600,71931519,1690,1690,1690,1690,0
20231101,123500,71931519,1690,1690,1690,1690,0
20231101,123400,71931519,1690,1690,1690,1690,0
20231101,123300,71931519,1690,1690,1690,1690,13
20231101,123200,71909549,1689,1689,1689,1689,45
20231101,123100,71833544,1686,1686,1686,1686,0
20231101,123000,71833544,1686,1686,1686,1686,0
20231101,122900,71833544,1686,1686,1686,1686,0
20231101,122800,71833544,1686,1689,1690,1686,37
20231101,122700,71771116,1689,1687,1689,1687,2084
20231101,122600,68254158,1686,1686,1686,1686,0
20231101,122500,68254158,1686,1686,1686,1686,103
20231101,122400,68080500,1686,1686,1686,1686,0
20231101,122300,68080500,1686,1686,1686,1686,0
20231101,122200,68080500,1686,1686,1686,1686,0
20231101,122100,68080500,1686,1686,1686,1686,0
20231101,122000,68080500,1686,1686,1686,1686,0
20231101,121900,68080500,1686,1686,1686,1686,0
20231101,121800,68080500,1686,1685,1686,1685,205
20231101,121700,67734975,1687,1687,1687,1687,5
20231101,121600,67726540,1686,1686,1686,1686,30
20231101,121500,67675960,1686,1686,1686,1686,0
20231101,121400,67675960,1686,1686,1686,1686,0
20231101,121300,67675960,1686,1686,1686,1686,0
20231101,121200,67675960,1686,1686,1686,1686,206
20231101,121100,67328644,1686,1686,1686,1686,4
20231101,121000,67321900,1686,1686,1686,1686,0
20231101,120900,67321900,1686,1686,1686,1686,1
20231101,120800,67320214,1685,1685,1685,1685,0
20231101,120700,67320214,1685,1685,1685,1685,0
20231101,120600,67320214,1685,1685,1685,1685,946
20231101,120500,65726204,1685,1685,1685,1685,0
20231101,120400,65726204,1685,1685,1685,1685,0
20231101,120300,65726204,1685,1685,1685,1685,0
20231101,120200,65726204,1685,1685,1685,1685,0
20231101,120100,65726204,1685,1685,1685,1685,0
20231101,120000,65726204,1685,1685,1685,1685,0
20231101,115900,65726204,1685,1685,1685,1685,0
20231101,115800,65726204,1685,1685,1685,1685,0
20231101,115700,65726204,1685,1685,1685,1685,0
20231101,115600,65726204,1685,1685,1685,1685,0
20231101,115500,65726204,1685,1685,1685,1685,0
20231101,115400,65726204,1685,1685,1685,1685,0
20231101,115300,65726204,1685,1685,1685,1685,0
20231101,115200,65726204,1685,1685,1685,1685,0
20231101,115100,65726204,1685,1685,1685,1685,0
20231101,115000,65726204,1685,1679,1685,1679,30
20231101,114900,65675726,1666,1675,1675,1666,743
20231101,114800,64434539,1686,1686,1686,1686,0
20231101,114700,64434539,1686,1686,1686,1686,0
20231101,114600,64434539,1686,1686,1686,1686,1201
20231101,114500,62409653,1686,1686,1686,1686,12
20231101,114400,62389421,1686,1676,1686,1676,5514
20231101,114300,53147243,1676,1676,1676,1676,88
20231101,114200,52999755,1676,1676,1676,1676,76
20231101,114100,52872379,1676,1676,1676,1676,0
20231101,114000,52872379,1676,1676,1676,1676,0
20231101,113900,52872379,1676,1676,1676,1676,0
20231101,113800,52872379,1676,1676,1676,1676,5
20231101,113700,52863999,1676,1676,1676,1676,1
20231101,113600,52862323,1669,1669,1669,1669,0
20231101,113500,52862323,1669,1669,1669,1669,4764
20231101,113400,44911207,1669,1668,1669,1668,1696
20231101,113300,42082164,1668,1668,1668,1668,0
20231101,113200,42082164,1668,1668,1668,1668,311
20231101,113100,41563416,1665,1665,1665,1665,0
20231101,113000,41563416,1665,1665,1665,1665,0
20231101,112900,41563416,1665,1665,1665,1665,0
20231101,112800,41563416,1665,1665,1665,1665,0
20231101,112700,41563416,1665,1665,1665,1665,0
20231101,112600,41563416,1665,1665,1665,1665,0
20231101,112500,41563416,1665,1665,1665,1665,0
20231101,112400,41563416,1665,1665,1665,1665,0
20231101,112300,41563416,1665,1665,1665,1665,0
20231101,112200,41563416,1665,1665,1665,1665,0
20231101,112100,41563416,1665,1665,1665,1665,0
20231101,112000,41563416,1665,1665,1665,1665,0
20231101,111900,41563416,1665,1665,1665,1665,0
20231101,111800,41563416,1665,1665,1665,1665,0
20231101,111700,41563416,1665,1665,1665,1665,0
20231101,111600,41563416,1665,1665,1665,1665,0
20231101,111500,41563416,1665,1665,1665,1665,0
20231101,111400,41563416,1665,1665,1665,1665,0
20231101,111300,41563416,1665,1665,1665,1665,0
20231101,111200,41563416,1665,1665,1665,1665,0
20231101,111100,41563416,1665,1665,1665,1665,0
20231101,111000,41563416,1665,1666,1666,1665,500
20231101,110900,40730497,1668,1668,1668,1668,0
20231101,110800,40730497,1668,1668,1668,1668,0
20231101,110700,40730497,1668,1668,1668,1668,0
20231101,110600,40730497,1668,1668,1668,1668,0
20231101,110500,40730497,1668,1668,1668,1668,0
20231101,110400,40730497,1668,1668,1668,1668,0
20231101,110300,40730497,1668,1668,1668,1668,0
20231101,110200,40730497,1668,1668,1668,1668,0
20231101,110100,40730497,1668,1668,1668,1668,295
20231101,110000,40238437,1668,1668,1668,1668,291
20231101,105900,39753049,1668,1668,1668,1668,0
20231101,105800,39753049,1668,1668,1668,1668,10
20231101,105700,39736369,1666,1666,1666,1666,0
20231101,105600,39736369,1666,1667,1667,1666,566
20231101,105500,38792899,1668,1668,1668,1668,0
20231101,105400,38792899,1668,1668,1668,1668,0
20231101,105300,38792899,1668,1668,1668,1668,136
20231101,105200,38566051,1669,1669,1669,1669,122
20231101,105100,38362433,1676,1676,1676,1676,0
20231101,105000,38362433,1676,1676,1676,1676,0
20231101,104900,38362433,1676,1676,1676,1676,0
20231101,104800,38362433,1676,1676,1676,1676,0
20231101,104700,38362433,1676,1676,1676,1676,0
20231101,104600,38362433,1676,1676,1676,1676,0
20231101,104500,38362433,1676,1676,1676,1676,0
20231101,104400,38362433,1676,1676,1676,1676,0
20231101,104300,38362433,1676,1676,1676,1676,0
20231101,104200,38362433,1676,1676,1676,1676,0
20231101,104100,38362433,1676,1676,1676,1676,64
20231101,104000,38255169,1668,1668,1668,1668,0
20231101,103900,38255169,1668,1668,1668,1668,0
20231101,103800,38255169,1668,1668,1668,1668,0
20231101,103700,38255169,1668,1668,1668,1668,0
20231101,103600,38255169,1668,1668,1668,1668,20
20231101,103500,38221809,1668,1668,1668,1668,0
20231101,103400,38221809,1668,1668,1668,1668,0
20231101,103300,38221809,1668,1668,1668,1668,0
20231101,103200,38221809,1668,1668,1668,1668,0
20231101,103100,38221809,1668,1668,1668,1668,0
20231101,103000,38221809,1668,1668,1668,1668,0
20231101,102900,38221809,1668,1668,1668,1668,100
20231101,102800,38055009,1668,1668,1668,1668,0
20231101,102700,38055009,1668,1668,1668,1668,0
20231101,102600,38055009,1668,1668,1668,1668,0
20231101,102500,38055009,1668,1673,1673,1668,600
20231101,102400,37053948,1673,1675,1675,1673,500
20231101,102300,36217424,1676,1677,1677,1676,138
20231101,102200,35986004,1685,1685,1685,1685,0
20231101,102100,35986004,1685,1685,1685,1685,0
20231101,102000,35986004,1685,1685,1685,1685,0
20231101,101900,35986004,1685,1685,1685,1685,401
20231101,101800,35310319,1685,1685,1685,1685,0
20231101,101700,35310319,1685,1685,1685,1685,0
20231101,101600,35310319,1685,1685,1685,1685,0
20231101,101500,35310319,1685,1685,1685,1685,0
20231101,101400,35310319,1685,1685,1685,1685,0
20231101,101300,35310319,1685,1685,1685,1685,0
20231101,101200,35310319,1685,1685,1685,1685,0
20231101,101100,35310319,1685,1685,1685,1685,100
20231101,101000,35141819,1687,1687,1687,1687,0
20231101,100900,35141819,1687,1687,1687,1687,0
20231101,100800,35141819,1687,1687,1687,1687,0
20231101,100700,35141819,1687,1687,1687,1687,0
20231101,100600,35141819,1687,1687,1687,1687,0
20231101,100500,35141819,1687,1687,1687,1687,2
20231101,100400,35138445,1688,1688,1688,1688,0
20231101,100300,35138445,1688,1688,1688,1688,0
20231101,100200,35138445,1688,1688,1688,1688,0
20231101,100100,35138445,1688,1688,1688,1688,0
20231101,100000,35138445,1688,1688,1688,1688,0
20231101,095900,35138445,1688,1688,1688,1688,0
20231101,095800,35138445,1688,1688,1688,1688,231
20231101,095700,34748517,1687,1685,1687,1685,227
20231101,095600,34365578,1687,1687,1687,1687,0
20231101,095500,34365578,1687,1687,1687,1687,50
20231101,095400,34281228,1687,1687,1687,1687,0
20231101,095300,34281228,1687,1687,1687,1687,0
20231101,095200,34281228,1687,1687,1687,1687,0
20231101,095100,34281228,1687,1687,1687,1687,0
20231101,095000,34281228,1687,1687,1687,1687,0
20231101,094900,34281228,1687,1687,1687,1687,0
20231101,094800,34281228,1687,1687,1687,1687,0
20231101,094700,34281228,1687,1687,1687,1687,2
20231101,094600,34277854,1679,1678,1679,1678,2915
20231101,094500,29386392,1678,1678,1678,1678,0
20231101,094400,29386392,1678,1678,1678,1678,0
20231101,094300,29386392,1678,1679,1679,1678,5
20231101,094200,29377999,1679,1679,1679,1679,0
20231101,094100,29377999,1679,1679,1679,1679,5
20231101,094000,29369604,1679,1679,1679,1679,0
20231101,093900,29369604,1679,1679,1679,1679,0
20231101,093800,29369604,1679,1679,1679,1679,20
20231101,093700,29336024,1687,1687,1687,1687,7
20231101,093600,29324215,1678,1678,1678,1678,0
20231101,093500,29324215,1678,1678,1678,1678,6
20231101,093400,29314147,1687,1687,1687,1687,1
20231101,093300,29312460,1687,1687,1687,1687,2
20231101,093200,29309086,1687,1687,1687,1687,3714
20231101,093100,23043568,1684,1684,1684,1684,0
20231101,093000,23043568,1684,1684,1684,1684,500
20231101,092900,22201568,1686,1683,1686,1683,1213
20231101,092800,20157898,1682,1675,1682,1674,5136
20231101,092700,11559694,1680,1680,1680,1680,0
20231101,092600,11559694,1680,1679,1680,1679,195
20231101,092500,11232104,1679,1677,1679,1677,1046
20231101,092400,9476752,1677,1677,1677,1677,0
20231101,092300,9476752,1677,1677,1677,1677,0
20231101,092200,9476752,1677,1677,1677,1677,0
20231101,092100,9476752,1677,1677,1677,1677,1000
20231101,092000,7799752,1666,1677,1677,1666,105
20231101,091900,7623722,1677,1677,1677,1677,5
20231101,091800,7615337,1677,1677,1677,1677,0
20231101,091700,7615337,1677,1677,1677,1677,30
20231101,091600,7565027,1676,1666,1676,1666,8
20231101,091500,7551669,1666,1666,1666,1666,5
20231101,091400,7543339,1665,1673,1675,1665,958
20231101,091300,5944177,1662,1669,1672,1662,107
20231101,091200,5765432,1668,1657,1668,1656,2347
20231101,091100,1853053,1656,1658,1658,1656,30
20231101,091000,1803369,1667,1657,1667,1656,6
20231101,090900,1793420,1667,1667,1667,1667,1
20231101,090800,1791753,1666,1666,1666,1666,101
20231101,090700,1623487,1656,1657,1666,1656,36
20231101,090600,1563860,1656,1657,1657,1656,29
20231101,090500,1515822,1666,1666,1666,1666,0
20231101,090400,1515822,1666,1666,1666,1666,0
20231101,090300,1515822,1666,1666,1666,1666,0
20231101,090200,1515822,1666,1666,1666,1666,0
20231101,090100,1515822,1666,1666,1666,1666,0
20231101,090000,1515822,1666,1654,1666,1654,914