KissMeData/060900/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,193700,134786155,1851,1851,1851,1851,1297
20231103,193600,134786155,1851,1851,1851,1851,0
20231103,193500,134786155,1851,1851,1851,1851,0
20231103,193400,134786155,1851,1851,1851,1851,0
20231103,193300,134786155,1851,1851,1851,1851,0
20231103,193200,134786155,1851,1851,1851,1851,0
20231103,193100,134786155,1851,1851,1851,1851,0
20231103,193000,134786155,1851,1851,1851,1851,0
20231103,192900,134786155,1851,1851,1851,1851,0
20231103,192800,134786155,1851,1851,1851,1851,0
20231103,192700,134786155,1851,1851,1851,1851,0
20231103,192600,134786155,1851,1851,1851,1851,0
20231103,192500,134786155,1851,1851,1851,1851,0
20231103,192400,134786155,1851,1851,1851,1851,0
20231103,192300,134786155,1851,1851,1851,1851,0
20231103,192200,134786155,1851,1851,1851,1851,0
20231103,192100,134786155,1851,1851,1851,1851,0
20231103,192000,134786155,1851,1851,1851,1851,0
20231103,191900,134786155,1851,1851,1851,1851,0
20231103,191800,134786155,1851,1851,1851,1851,0
20231103,191700,134786155,1851,1851,1851,1851,0
20231103,191600,134786155,1851,1851,1851,1851,0
20231103,191500,134786155,1851,1851,1851,1851,0
20231103,191400,134786155,1851,1851,1851,1851,0
20231103,191300,134786155,1851,1851,1851,1851,0
20231103,191200,134786155,1851,1851,1851,1851,0
20231103,191100,134786155,1851,1851,1851,1851,0
20231103,191000,134786155,1851,1851,1851,1851,0
20231103,190900,134786155,1851,1851,1851,1851,0
20231103,190800,134786155,1851,1851,1851,1851,0
20231103,190700,134786155,1851,1851,1851,1851,1297
20231103,190600,134786155,1851,1851,1851,1851,0
20231103,190500,134786155,1851,1851,1851,1851,0
20231103,190400,134786155,1851,1851,1851,1851,0
20231103,190300,134786155,1851,1851,1851,1851,0
20231103,190200,134786155,1851,1851,1851,1851,0
20231103,190100,134786155,1851,1851,1851,1851,0
20231103,190000,134786155,1851,1851,1851,1851,0
20231103,185900,134786155,1851,1851,1851,1851,0
20231103,185800,134786155,1851,1851,1851,1851,0
20231103,185700,134786155,1851,1851,1851,1851,0
20231103,185600,134786155,1851,1851,1851,1851,0
20231103,185500,134786155,1851,1851,1851,1851,0
20231103,185400,134786155,1851,1851,1851,1851,0
20231103,185300,134786155,1851,1851,1851,1851,0
20231103,185200,134786155,1851,1851,1851,1851,0
20231103,185100,134786155,1851,1851,1851,1851,0
20231103,185000,134786155,1851,1851,1851,1851,0
20231103,184900,134786155,1851,1851,1851,1851,0
20231103,184800,134786155,1851,1851,1851,1851,0
20231103,184700,134786155,1851,1851,1851,1851,0
20231103,184600,134786155,1851,1851,1851,1851,0
20231103,184500,134786155,1851,1851,1851,1851,0
20231103,184400,134786155,1851,1851,1851,1851,0
20231103,184300,134786155,1851,1851,1851,1851,0
20231103,184200,134786155,1851,1851,1851,1851,0
20231103,184100,134786155,1851,1851,1851,1851,0
20231103,184000,134786155,1851,1851,1851,1851,0
20231103,183900,134786155,1851,1851,1851,1851,0
20231103,183800,134786155,1851,1851,1851,1851,0
20231103,183700,134786155,1851,1851,1851,1851,1297
20231103,183600,134786155,1851,1851,1851,1851,0
20231103,183500,134786155,1851,1851,1851,1851,0
20231103,183400,134786155,1851,1851,1851,1851,0
20231103,183300,134786155,1851,1851,1851,1851,0
20231103,183200,134786155,1851,1851,1851,1851,0
20231103,183100,134786155,1851,1851,1851,1851,0
20231103,183000,134786155,1851,1851,1851,1851,0
20231103,182900,134786155,1851,1851,1851,1851,0
20231103,182800,134786155,1851,1851,1851,1851,0
20231103,182700,134786155,1851,1851,1851,1851,0
20231103,182600,134786155,1851,1851,1851,1851,0
20231103,182500,134786155,1851,1851,1851,1851,0
20231103,182400,134786155,1851,1851,1851,1851,0
20231103,182300,134786155,1851,1851,1851,1851,0
20231103,182200,134786155,1851,1851,1851,1851,0
20231103,182100,134786155,1851,1851,1851,1851,0
20231103,182000,134786155,1851,1851,1851,1851,0
20231103,181900,134786155,1851,1851,1851,1851,0
20231103,181800,134786155,1851,1851,1851,1851,0
20231103,181700,134786155,1851,1851,1851,1851,0
20231103,181600,134786155,1851,1851,1851,1851,0
20231103,181500,134786155,1851,1851,1851,1851,0
20231103,181400,134786155,1851,1851,1851,1851,0
20231103,181300,134786155,1851,1851,1851,1851,0
20231103,181200,134786155,1851,1851,1851,1851,0
20231103,181100,134786155,1851,1851,1851,1851,0
20231103,181000,134786155,1851,1851,1851,1851,0
20231103,180900,134786155,1851,1851,1851,1851,0
20231103,180800,134786155,1851,1851,1851,1851,0
20231103,180700,134786155,1851,1851,1851,1851,1297
20231103,180600,134786155,1851,1851,1851,1851,0
20231103,180500,134786155,1851,1851,1851,1851,0
20231103,180400,134786155,1851,1851,1851,1851,0
20231103,180300,134786155,1851,1851,1851,1851,0
20231103,180200,134786155,1851,1851,1851,1851,0
20231103,180100,134786155,1851,1851,1851,1851,0
20231103,180000,134786155,1851,1851,1851,1851,0
20231103,175900,134786155,1851,1851,1851,1851,0
20231103,175800,134786155,1851,1851,1851,1851,0
20231103,175700,134786155,1851,1851,1851,1851,0
20231103,175600,134786155,1851,1851,1851,1851,0
20231103,175500,134786155,1851,1851,1851,1851,0
20231103,175400,134786155,1851,1851,1851,1851,0
20231103,175300,134786155,1851,1851,1851,1851,0
20231103,175200,134786155,1851,1851,1851,1851,0
20231103,175100,134786155,1851,1851,1851,1851,0
20231103,175000,134786155,1851,1851,1851,1851,0
20231103,174900,134786155,1851,1851,1851,1851,0
20231103,174800,134786155,1851,1851,1851,1851,0
20231103,174700,134786155,1851,1851,1851,1851,0
20231103,174600,134786155,1851,1851,1851,1851,0
20231103,174500,134786155,1851,1851,1851,1851,0
20231103,174400,134786155,1851,1851,1851,1851,0
20231103,174300,134786155,1851,1851,1851,1851,0
20231103,174200,134786155,1851,1851,1851,1851,0
20231103,174100,134786155,1851,1851,1851,1851,0
20231103,174000,134786155,1851,1851,1851,1851,0
20231103,173900,134786155,1851,1851,1851,1851,0
20231103,173800,134786155,1851,1851,1851,1851,0
20231103,173700,134786155,1851,1851,1851,1851,1297
20231103,173600,134786155,1851,1851,1851,1851,0
20231103,173500,134786155,1851,1851,1851,1851,0
20231103,173400,134786155,1851,1851,1851,1851,0
20231103,173300,134786155,1851,1851,1851,1851,0
20231103,173200,134786155,1851,1851,1851,1851,0
20231103,173100,134786155,1851,1851,1851,1851,0
20231103,173000,134786155,1851,1851,1851,1851,0
20231103,172900,134786155,1851,1851,1851,1851,0
20231103,172800,134786155,1851,1851,1851,1851,0
20231103,172700,134786155,1851,1851,1851,1851,0
20231103,172600,134786155,1851,1851,1851,1851,0
20231103,172500,134786155,1851,1851,1851,1851,0
20231103,172400,134786155,1851,1851,1851,1851,0
20231103,172300,134786155,1851,1851,1851,1851,0
20231103,172200,134786155,1851,1851,1851,1851,0
20231103,172100,134786155,1851,1851,1851,1851,0
20231103,172000,134786155,1851,1851,1851,1851,0
20231103,171900,134786155,1851,1851,1851,1851,0
20231103,171800,134786155,1851,1851,1851,1851,0
20231103,171700,134786155,1851,1851,1851,1851,0
20231103,171600,134786155,1851,1851,1851,1851,0
20231103,171500,134786155,1851,1851,1851,1851,0
20231103,171400,134786155,1851,1851,1851,1851,0
20231103,171300,134786155,1851,1851,1851,1851,0
20231103,171200,134786155,1851,1851,1851,1851,0
20231103,171100,134786155,1851,1851,1851,1851,0
20231103,171000,134786155,1851,1851,1851,1851,0
20231103,170900,134786155,1851,1851,1851,1851,0
20231103,170800,134786155,1851,1851,1851,1851,0
20231103,170700,134786155,1851,1851,1851,1851,1297
20231103,170600,134786155,1851,1851,1851,1851,0
20231103,170500,134786155,1851,1851,1851,1851,0
20231103,170400,134786155,1851,1851,1851,1851,0
20231103,170300,134786155,1851,1851,1851,1851,0
20231103,170200,134786155,1851,1851,1851,1851,0
20231103,170100,134786155,1851,1851,1851,1851,0
20231103,170000,134786155,1851,1851,1851,1851,0
20231103,165900,134786155,1851,1851,1851,1851,0
20231103,165800,134786155,1851,1851,1851,1851,0
20231103,165700,134786155,1851,1851,1851,1851,0
20231103,165600,134786155,1851,1851,1851,1851,0
20231103,165500,134786155,1851,1851,1851,1851,0
20231103,165400,134786155,1851,1851,1851,1851,0
20231103,165300,134786155,1851,1851,1851,1851,0
20231103,165200,134786155,1851,1851,1851,1851,0
20231103,165100,134786155,1851,1851,1851,1851,0
20231103,165000,134786155,1851,1851,1851,1851,0
20231103,164900,134786155,1851,1851,1851,1851,0
20231103,164800,134786155,1851,1851,1851,1851,0
20231103,164700,134786155,1851,1851,1851,1851,0
20231103,164600,134786155,1851,1851,1851,1851,0
20231103,164500,134786155,1851,1851,1851,1851,0
20231103,164400,134786155,1851,1851,1851,1851,0
20231103,164300,134786155,1851,1851,1851,1851,0
20231103,164200,134786155,1851,1851,1851,1851,0
20231103,164100,134786155,1851,1851,1851,1851,0
20231103,164000,134786155,1851,1851,1851,1851,0
20231103,163900,134786155,1851,1851,1851,1851,0
20231103,163800,134786155,1851,1851,1851,1851,0
20231103,163700,134786155,1851,1851,1851,1851,1297
20231103,163600,134786155,1851,1851,1851,1851,0
20231103,163500,134786155,1851,1851,1851,1851,0
20231103,163400,134786155,1851,1851,1851,1851,0
20231103,163300,134786155,1851,1851,1851,1851,0
20231103,163200,134786155,1851,1851,1851,1851,0
20231103,163100,134786155,1851,1851,1851,1851,0
20231103,163000,134786155,1851,1851,1851,1851,0
20231103,162900,134786155,1851,1851,1851,1851,0
20231103,162800,134786155,1851,1851,1851,1851,0
20231103,162700,134786155,1851,1851,1851,1851,0
20231103,162600,134786155,1851,1851,1851,1851,0
20231103,162500,134786155,1851,1851,1851,1851,0
20231103,162400,134786155,1851,1851,1851,1851,0
20231103,162300,134786155,1851,1851,1851,1851,0
20231103,162200,134786155,1851,1851,1851,1851,0
20231103,162100,134786155,1851,1851,1851,1851,0
20231103,162000,134786155,1851,1851,1851,1851,0
20231103,161900,134786155,1851,1851,1851,1851,0
20231103,161800,134786155,1851,1851,1851,1851,0
20231103,161700,134786155,1851,1851,1851,1851,0
20231103,161600,134786155,1851,1851,1851,1851,0
20231103,161500,134786155,1851,1851,1851,1851,0
20231103,161400,134786155,1851,1851,1851,1851,0
20231103,161300,134786155,1851,1851,1851,1851,0
20231103,161200,134786155,1851,1851,1851,1851,0
20231103,161100,134786155,1851,1851,1851,1851,0
20231103,161000,134786155,1851,1851,1851,1851,0
20231103,160900,134786155,1851,1851,1851,1851,0
20231103,160800,134786155,1851,1851,1851,1851,0
20231103,160700,134786155,1851,1851,1851,1851,1297
20231103,160600,134786155,1851,1851,1851,1851,0
20231103,160500,134786155,1851,1851,1851,1851,0
20231103,160400,134786155,1851,1851,1851,1851,0
20231103,160300,134786155,1851,1851,1851,1851,0
20231103,160200,134786155,1851,1851,1851,1851,0
20231103,160100,134786155,1851,1851,1851,1851,0
20231103,160000,134786155,1851,1851,1851,1851,0
20231103,155900,134786155,1851,1851,1851,1851,0
20231103,155800,134786155,1851,1851,1851,1851,0
20231103,155700,134786155,1851,1851,1851,1851,0
20231103,155600,134786155,1851,1851,1851,1851,0
20231103,155500,134786155,1851,1851,1851,1851,0
20231103,155400,134786155,1851,1851,1851,1851,0
20231103,155300,134786155,1851,1851,1851,1851,0
20231103,155200,134786155,1851,1851,1851,1851,0
20231103,155100,134786155,1851,1851,1851,1851,0
20231103,155000,134786155,1851,1851,1851,1851,0
20231103,154900,134786155,1851,1851,1851,1851,0
20231103,154800,134786155,1851,1851,1851,1851,0
20231103,154700,134786155,1851,1851,1851,1851,0
20231103,154600,134786155,1851,1851,1851,1851,0
20231103,154500,134786155,1851,1851,1851,1851,0
20231103,154400,134786155,1851,1851,1851,1851,0
20231103,154300,134786155,1851,1851,1851,1851,0
20231103,154200,134786155,1851,1851,1851,1851,0
20231103,154100,134786155,1851,1851,1851,1851,0
20231103,154000,134786155,1851,1851,1851,1851,0
20231103,153900,134786155,1851,1851,1851,1851,0
20231103,153800,134786155,1851,1851,1851,1851,0
20231103,153700,134786155,1851,1851,1851,1851,1297
20231103,153600,134786155,1851,1851,1851,1851,0
20231103,153500,134786155,1851,1851,1851,1851,0
20231103,153400,134786155,1851,1851,1851,1851,0
20231103,153300,134786155,1851,1851,1851,1851,0
20231103,153200,134786155,1851,1851,1851,1851,0
20231103,153100,134786155,1851,1851,1851,1851,0
20231103,153000,134786155,1851,1851,1851,1851,1297
20231103,152900,132385408,1839,1839,1839,1839,0
20231103,152800,132385408,1839,1839,1839,1839,0
20231103,152700,132385408,1839,1839,1839,1839,0
20231103,152600,132385408,1839,1839,1839,1839,0
20231103,152500,132385408,1839,1839,1839,1839,0
20231103,152400,132385408,1839,1839,1839,1839,0
20231103,152300,132385408,1839,1839,1839,1839,0
20231103,152200,132385408,1839,1839,1839,1839,0
20231103,152100,132385408,1839,1839,1839,1839,0
20231103,152000,132385408,1839,1839,1839,1839,0
20231103,151900,132385408,1839,1838,1839,1838,146
20231103,151800,132116951,1839,1839,1839,1839,1
20231103,151700,132115112,1838,1838,1838,1838,22
20231103,151600,132074676,1837,1837,1837,1837,300
20231103,151500,131523576,1839,1837,1839,1837,48
20231103,151400,131435396,1837,1837,1837,1837,1
20231103,151300,131433559,1839,1839,1839,1839,425
20231103,151200,130651984,1839,1839,1839,1839,0
20231103,151100,130651984,1839,1841,1841,1839,10
20231103,151000,130633584,1840,1840,1840,1840,0
20231103,150900,130633584,1840,1840,1840,1840,0
20231103,150800,130633584,1840,1840,1840,1840,0
20231103,150700,130633584,1840,1840,1840,1840,0
20231103,150600,130633584,1840,1840,1840,1840,0
20231103,150500,130633584,1840,1840,1840,1840,418
20231103,150400,129864464,1840,1840,1840,1840,100
20231103,150300,129680464,1844,1844,1844,1844,0
20231103,150200,129680464,1844,1844,1844,1844,2
20231103,150100,129676776,1839,1839,1839,1839,0
20231103,150000,129676776,1839,1839,1839,1839,0
20231103,145900,129676776,1839,1839,1839,1839,0
20231103,145800,129676776,1839,1839,1839,1839,0
20231103,145700,129676776,1839,1839,1839,1839,0
20231103,145600,129676776,1839,1839,1839,1839,0
20231103,145500,129676776,1839,1839,1839,1839,0
20231103,145400,129676776,1839,1839,1839,1839,0
20231103,145300,129676776,1839,1839,1839,1839,0
20231103,145200,129676776,1839,1839,1839,1839,0
20231103,145100,129676776,1839,1839,1839,1839,0
20231103,145000,129676776,1839,1839,1839,1839,40
20231103,144900,129603216,1839,1840,1840,1839,1015
20231103,144800,127736491,1848,1840,1848,1840,459
20231103,144700,126891923,1839,1839,1839,1839,0
20231103,144600,126891923,1839,1845,1845,1839,2587
20231103,144500,122130788,1849,1849,1849,1849,0
20231103,144400,122130788,1849,1849,1849,1849,10
20231103,144300,122112298,1850,1850,1850,1850,0
20231103,144200,122112298,1850,1850,1850,1850,0
20231103,144100,122112298,1850,1850,1850,1850,0
20231103,144000,122112298,1850,1850,1850,1850,0
20231103,143900,122112298,1850,1850,1850,1850,0
20231103,143800,122112298,1850,1850,1850,1850,0
20231103,143700,122112298,1850,1849,1850,1849,600
20231103,143600,121002314,1849,1850,1850,1849,7
20231103,143500,120989370,1845,1845,1845,1845,0
20231103,143400,120989370,1845,1845,1845,1845,470
20231103,143300,120122220,1845,1845,1845,1845,0
20231103,143200,120122220,1845,1845,1845,1845,13
20231103,143100,120098235,1845,1845,1845,1845,175
20231103,143000,119775360,1845,1845,1845,1845,0
20231103,142900,119775360,1845,1850,1850,1845,317
20231103,142800,119190411,1853,1853,1853,1853,0
20231103,142700,119190411,1853,1853,1853,1853,0
20231103,142600,119190411,1853,1854,1854,1853,2
20231103,142500,119186704,1863,1856,1863,1856,150
20231103,142400,118908021,1856,1856,1856,1856,0
20231103,142300,118908021,1856,1856,1856,1856,0
20231103,142200,118908021,1856,1856,1856,1856,15
20231103,142100,118880181,1857,1857,1857,1857,0
20231103,142000,118880181,1857,1857,1857,1857,0
20231103,141900,118880181,1857,1857,1857,1857,0
20231103,141800,118880181,1857,1857,1857,1857,0
20231103,141700,118880181,1857,1857,1857,1857,0
20231103,141600,118880181,1857,1857,1857,1857,0
20231103,141500,118880181,1857,1857,1857,1857,0
20231103,141400,118880181,1857,1857,1857,1857,0
20231103,141300,118880181,1857,1857,1857,1857,0
20231103,141200,118880181,1857,1857,1857,1857,0
20231103,141100,118880181,1857,1857,1857,1857,0
20231103,141000,118880181,1857,1857,1857,1857,0
20231103,140900,118880181,1857,1857,1857,1857,1
20231103,140800,118878324,1857,1863,1863,1857,41
20231103,140700,118802181,1857,1857,1857,1857,0
20231103,140600,118802181,1857,1857,1857,1857,0
20231103,140500,118802181,1857,1857,1857,1857,0
20231103,140400,118802181,1857,1857,1857,1857,0
20231103,140300,118802181,1857,1857,1857,1857,0
20231103,140200,118802181,1857,1857,1857,1857,0
20231103,140100,118802181,1857,1857,1857,1857,0
20231103,140000,118802181,1857,1857,1857,1857,0
20231103,135900,118802181,1857,1857,1857,1857,0
20231103,135800,118802181,1857,1852,1857,1852,362
20231103,135700,118130561,1853,1853,1853,1853,0
20231103,135600,118130561,1853,1853,1853,1853,0
20231103,135500,118130561,1853,1853,1853,1853,0
20231103,135400,118130561,1853,1853,1853,1853,16
20231103,135300,118100913,1856,1856,1856,1856,0
20231103,135200,118100913,1856,1856,1856,1856,0
20231103,135100,118100913,1856,1856,1856,1856,0
20231103,135000,118100913,1856,1856,1856,1856,34
20231103,134900,118037809,1856,1855,1856,1855,217
20231103,134800,117635089,1856,1856,1856,1856,0
20231103,134700,117635089,1856,1857,1857,1856,48
20231103,134600,117546000,1857,1857,1857,1857,0
20231103,134500,117546000,1857,1857,1857,1857,0
20231103,134400,117546000,1857,1857,1857,1857,14
20231103,134300,117520002,1857,1857,1857,1857,0
20231103,134200,117520002,1857,1857,1857,1857,0
20231103,134100,117520002,1857,1857,1857,1857,0
20231103,134000,117520002,1857,1857,1857,1857,14
20231103,133900,117494004,1857,1857,1857,1857,334
20231103,133800,116873766,1857,1857,1857,1857,0
20231103,133700,116873766,1857,1857,1857,1857,0
20231103,133600,116873766,1857,1857,1857,1857,1
20231103,133500,116871909,1857,1857,1857,1857,0
20231103,133400,116871909,1857,1857,1857,1857,0
20231103,133300,116871909,1857,1857,1857,1857,0
20231103,133200,116871909,1857,1857,1857,1857,200
20231103,133100,116500509,1857,1857,1857,1857,0
20231103,133000,116500509,1857,1859,1859,1856,135
20231103,132900,116249789,1870,1868,1870,1868,390
20231103,132800,115520953,1856,1853,1856,1853,192
20231103,132700,115164827,1845,1852,1852,1845,4000
20231103,132600,107777545,1852,1852,1852,1852,0
20231103,132500,107777545,1852,1852,1852,1852,250
20231103,132400,107314545,1851,1851,1851,1851,0
20231103,132300,107314545,1851,1866,1866,1851,1001
20231103,132200,105459895,1851,1851,1851,1851,0
20231103,132100,105459895,1851,1851,1851,1851,0
20231103,132000,105459895,1851,1851,1851,1851,0
20231103,131900,105459895,1851,1851,1851,1851,0
20231103,131800,105459895,1851,1851,1851,1851,0
20231103,131700,105459895,1851,1851,1851,1851,0
20231103,131600,105459895,1851,1867,1867,1851,2520
20231103,131500,100792434,1868,1868,1868,1868,10
20231103,131400,100773754,1869,1869,1869,1869,0
20231103,131300,100773754,1869,1869,1869,1869,0
20231103,131200,100773754,1869,1869,1869,1869,0
20231103,131100,100773754,1869,1869,1869,1869,10
20231103,131000,100755064,1869,1869,1869,1869,0
20231103,130900,100755064,1869,1869,1869,1869,0
20231103,130800,100755064,1869,1869,1869,1869,0
20231103,130700,100755064,1869,1869,1869,1869,0
20231103,130600,100755064,1869,1869,1869,1869,0
20231103,130500,100755064,1869,1869,1869,1869,0
20231103,130400,100755064,1869,1869,1869,1869,68
20231103,130300,100627972,1867,1867,1867,1867,32
20231103,130200,100568228,1865,1865,1865,1865,0
20231103,130100,100568228,1865,1865,1865,1865,0
20231103,130000,100568228,1865,1865,1865,1865,32
20231103,125900,100508548,1864,1864,1864,1864,0
20231103,125800,100508548,1864,1864,1864,1864,15
20231103,125700,100480588,1864,1864,1865,1864,297
20231103,125600,99926916,1864,1862,1864,1862,110
20231103,125500,99721997,1864,1864,1864,1864,1
20231103,125400,99720133,1852,1852,1852,1852,0
20231103,125300,99720133,1852,1852,1852,1852,0
20231103,125200,99720133,1852,1852,1852,1852,0
20231103,125100,99720133,1852,1852,1852,1852,0
20231103,125000,99720133,1852,1862,1862,1852,1900
20231103,124900,96197334,1871,1871,1871,1871,0
20231103,124800,96197334,1871,1871,1871,1871,0
20231103,124700,96197334,1871,1871,1871,1871,0
20231103,124600,96197334,1871,1871,1871,1871,0
20231103,124500,96197334,1871,1871,1871,1871,0
20231103,124400,96197334,1871,1871,1871,1871,0
20231103,124300,96197334,1871,1871,1871,1871,0
20231103,124200,96197334,1871,1871,1871,1871,0
20231103,124100,96197334,1871,1871,1871,1871,0
20231103,124000,96197334,1871,1871,1871,1871,0
20231103,123900,96197334,1871,1871,1871,1871,0
20231103,123800,96197334,1871,1871,1871,1871,0
20231103,123700,96197334,1871,1871,1871,1871,0
20231103,123600,96197334,1871,1871,1871,1871,10
20231103,123500,96178624,1860,1871,1871,1860,410
20231103,123400,95415698,1871,1871,1871,1871,0
20231103,123300,95415698,1871,1871,1871,1871,0
20231103,123200,95415698,1871,1871,1871,1871,0
20231103,123100,95415698,1871,1871,1871,1871,0
20231103,123000,95415698,1871,1871,1871,1871,0
20231103,122900,95415698,1871,1871,1871,1871,4
20231103,122800,95408214,1860,1860,1860,1860,0
20231103,122700,95408214,1860,1860,1860,1860,0
20231103,122600,95408214,1860,1860,1860,1860,0
20231103,122500,95408214,1860,1870,1870,1860,2200
20231103,122400,91314521,1876,1876,1876,1876,1
20231103,122300,91312645,1877,1877,1877,1877,0
20231103,122200,91312645,1877,1877,1877,1877,0
20231103,122100,91312645,1877,1877,1877,1877,0
20231103,122000,91312645,1877,1877,1877,1877,1
20231103,121900,91310768,1873,1873,1873,1873,0
20231103,121800,91310768,1873,1873,1873,1873,0
20231103,121700,91310768,1873,1876,1877,1873,3000
20231103,121600,85685453,1875,1886,1886,1875,4020
20231103,121500,78136004,1891,1891,1891,1891,0
20231103,121400,78136004,1891,1891,1891,1891,0
20231103,121300,78136004,1891,1891,1891,1891,0
20231103,121200,78136004,1891,1891,1891,1891,69
20231103,121100,78005525,1891,1890,1891,1890,138
20231103,121000,77744590,1890,1890,1890,1890,46
20231103,120900,77657650,1891,1891,1891,1891,0
20231103,120800,77657650,1891,1891,1891,1891,0
20231103,120700,77657650,1891,1889,1891,1889,98
20231103,120600,77472476,1889,1884,1889,1884,849
20231103,120500,75872762,1881,1881,1881,1881,0
20231103,120400,75872762,1881,1881,1881,1881,0
20231103,120300,75872762,1881,1881,1881,1881,0
20231103,120200,75872762,1881,1881,1881,1881,0
20231103,120100,75872762,1881,1881,1881,1881,1
20231103,120000,75870881,1888,1888,1888,1888,0
20231103,115900,75870881,1888,1888,1888,1888,0
20231103,115800,75870881,1888,1888,1888,1888,0
20231103,115700,75870881,1888,1888,1888,1888,0
20231103,115600,75870881,1888,1888,1888,1888,0
20231103,115500,75870881,1888,1888,1888,1888,1
20231103,115400,75868993,1880,1880,1880,1880,0
20231103,115300,75868993,1880,1880,1880,1880,0
20231103,115200,75868993,1880,1880,1880,1880,0
20231103,115100,75868993,1880,1880,1880,1880,0
20231103,115000,75868993,1880,1880,1880,1880,0
20231103,114900,75868993,1880,1880,1880,1880,0
20231103,114800,75868993,1880,1880,1880,1880,0
20231103,114700,75868993,1880,1880,1880,1880,0
20231103,114600,75868993,1880,1880,1880,1880,0
20231103,114500,75868993,1880,1880,1880,1880,0
20231103,114400,75868993,1880,1880,1880,1880,0
20231103,114300,75868993,1880,1880,1880,1880,0
20231103,114200,75868993,1880,1880,1880,1880,0
20231103,114100,75868993,1880,1880,1880,1880,0
20231103,114000,75868993,1880,1892,1898,1876,749
20231103,113900,74456909,1893,1894,1894,1893,1450
20231103,113800,71711088,1892,1892,1892,1892,0
20231103,113700,71711088,1892,1899,1899,1892,1401
20231103,113600,69059081,1896,1896,1896,1896,57
20231103,113500,68951009,1895,1895,1895,1895,0
20231103,113400,68951009,1895,1899,1899,1895,659
20231103,113300,67700368,1898,1898,1898,1898,1069
20231103,113200,65671406,1898,1898,1898,1898,1
20231103,113100,65669508,1897,1897,1897,1897,47
20231103,113000,65580349,1897,1899,1899,1894,71
20231103,112900,65445672,1899,1899,1899,1898,208
20231103,112800,65050778,1898,1898,1898,1898,0
20231103,112700,65050778,1898,1898,1898,1898,0
20231103,112600,65050778,1898,1898,1898,1898,0
20231103,112500,65050778,1898,1898,1898,1898,0
20231103,112400,65050778,1898,1898,1898,1898,0
20231103,112300,65050778,1898,1898,1898,1898,94
20231103,112200,64872366,1898,1898,1898,1898,93
20231103,112100,64695852,1898,1898,1898,1898,155
20231103,112000,64401662,1898,1899,1899,1898,63
20231103,111900,64282087,1899,1899,1899,1899,0
20231103,111800,64282087,1899,1899,1899,1899,0
20231103,111700,64282087,1899,1899,1899,1899,0
20231103,111600,64282087,1899,1899,1899,1899,0
20231103,111500,64282087,1899,1899,1899,1899,0
20231103,111400,64282087,1899,1899,1899,1899,0
20231103,111300,64282087,1899,1899,1899,1899,0
20231103,111200,64282087,1899,1899,1899,1899,0
20231103,111100,64282087,1899,1899,1899,1899,0
20231103,111000,64282087,1899,1899,1899,1899,126
20231103,110900,64042813,1893,1893,1893,1893,0
20231103,110800,64042813,1893,1893,1893,1893,100
20231103,110700,63853513,1893,1893,1893,1893,1
20231103,110600,63851620,1893,1893,1893,1893,0
20231103,110500,63851620,1893,1893,1893,1893,0
20231103,110400,63851620,1893,1893,1893,1893,66
20231103,110300,63726682,1902,1903,1903,1902,21
20231103,110200,63686720,1903,1906,1906,1903,19
20231103,110100,63650560,1907,1907,1907,1907,1
20231103,110000,63648653,1908,1910,1910,1908,17
20231103,105900,63616213,1911,1911,1918,1911,2110
20231103,105800,59583975,1913,1919,1920,1913,601
20231103,105700,58433212,1920,1910,1920,1910,947
20231103,105600,56621132,1910,1899,1910,1899,841
20231103,105500,55020762,1899,1897,1899,1897,562
20231103,105400,53953526,1897,1894,1897,1894,136
20231103,105300,53695831,1892,1892,1892,1892,2
20231103,105200,53692047,1891,1891,1891,1891,0
20231103,105100,53692047,1891,1891,1891,1891,53
20231103,105000,53591824,1890,1889,1890,1889,503
20231103,104900,52641654,1888,1888,1888,1888,104
20231103,104800,52445302,1887,1885,1887,1885,5
20231103,104700,52435873,1885,1882,1885,1882,8
20231103,104600,52420798,1882,1875,1882,1875,4222
20231103,104500,44502590,1873,1869,1873,1869,1830
20231103,104400,41079633,1868,1866,1868,1866,418
20231103,104300,40299003,1860,1860,1860,1860,0
20231103,104200,40299003,1860,1860,1860,1860,1000
20231103,104100,38439003,1865,1865,1865,1865,0
20231103,104000,38439003,1865,1863,1865,1863,142
20231103,103900,38174329,1860,1860,1860,1860,20
20231103,103800,38137129,1860,1861,1861,1860,2000
20231103,103700,34416697,1866,1866,1866,1866,0
20231103,103600,34416697,1866,1866,1866,1866,0
20231103,103500,34416697,1866,1866,1866,1866,0
20231103,103400,34416697,1866,1866,1866,1866,0
20231103,103300,34416697,1866,1866,1866,1866,0
20231103,103200,34416697,1866,1865,1866,1865,50
20231103,103100,34323445,1866,1866,1866,1866,0
20231103,103000,34323445,1866,1866,1866,1866,0
20231103,102900,34323445,1866,1866,1866,1866,0
20231103,102800,34323445,1866,1866,1866,1866,0
20231103,102700,34323445,1866,1866,1866,1866,0
20231103,102600,34323445,1866,1866,1866,1866,1
20231103,102500,34321579,1865,1865,1865,1865,0
20231103,102400,34321579,1865,1865,1865,1865,200
20231103,102300,33948579,1865,1863,1865,1862,185
20231103,102200,33604009,1863,1865,1865,1862,176
20231103,102100,33276122,1865,1865,1865,1865,76
20231103,102000,33134382,1853,1852,1853,1852,1290
20231103,101900,30744037,1852,1852,1852,1852,0
20231103,101800,30744037,1852,1850,1852,1850,140
20231103,101700,30484932,1850,1851,1853,1850,163
20231103,101600,30183198,1856,1857,1857,1856,73
20231103,101500,30047700,1866,1866,1866,1866,0
20231103,101400,30047700,1866,1866,1866,1866,100
20231103,101300,29861100,1866,1868,1868,1866,104
20231103,101200,29667032,1841,1841,1841,1841,325
20231103,101100,29068707,1839,1836,1839,1836,1485
20231103,101000,26340151,1836,1836,1836,1836,0
20231103,100900,26340151,1836,1836,1836,1836,0
20231103,100800,26340151,1836,1836,1836,1832,92
20231103,100700,26171387,1837,1837,1837,1837,0
20231103,100600,26171387,1837,1837,1837,1837,0
20231103,100500,26171387,1837,1837,1837,1837,0
20231103,100400,26171387,1837,1837,1837,1837,16
20231103,100300,26141995,1837,1837,1837,1837,0
20231103,100200,26141995,1837,1837,1837,1837,0
20231103,100100,26141995,1837,1837,1837,1837,0
20231103,100000,26141995,1837,1837,1837,1837,0
20231103,095900,26141995,1837,1837,1837,1835,1238
20231103,095800,23867871,1835,1837,1837,1833,1144
20231103,095700,21770147,1839,1839,1839,1839,1
20231103,095600,21768308,1839,1839,1839,1839,10
20231103,095500,21749918,1841,1841,1841,1841,1
20231103,095400,21748077,1839,1841,1841,1839,500
20231103,095300,20828414,1847,1847,1847,1847,0
20231103,095200,20828414,1847,1847,1847,1847,0
20231103,095100,20828414,1847,1847,1847,1847,0
20231103,095000,20828414,1847,1852,1852,1847,1440
20231103,094900,18167661,1852,1852,1852,1852,1
20231103,094800,18165809,1852,1857,1857,1852,1410
20231103,094700,15550689,1857,1860,1860,1857,1079
20231103,094600,13543755,1866,1866,1866,1866,0
20231103,094500,13543755,1866,1866,1866,1866,0
20231103,094400,13543755,1866,1866,1866,1866,0
20231103,094300,13543755,1866,1866,1866,1866,30
20231103,094200,13487775,1866,1866,1866,1866,1
20231103,094100,13485909,1866,1866,1866,1866,0
20231103,094000,13485909,1866,1866,1866,1866,0
20231103,093900,13485909,1866,1866,1866,1866,3
20231103,093800,13480311,1866,1866,1866,1866,3
20231103,093700,13474713,1866,1866,1866,1866,2
20231103,093600,13470981,1866,1866,1866,1866,0
20231103,093500,13470981,1866,1866,1866,1866,0
20231103,093400,13470981,1866,1869,1869,1866,160
20231103,093300,13171971,1869,1860,1869,1857,346
20231103,093200,12528765,1869,1869,1869,1869,0
20231103,093100,12528765,1869,1869,1869,1869,1
20231103,093000,12526896,1867,1867,1867,1867,1
20231103,092900,12525029,1869,1868,1869,1868,20
20231103,092800,12487662,1869,1869,1869,1869,15
20231103,092700,12459627,1870,1865,1870,1865,365
20231103,092600,11777902,1867,1866,1867,1866,37
20231103,092500,11708829,1868,1868,1868,1868,0
20231103,092400,11708829,1868,1868,1868,1868,0
20231103,092300,11708829,1868,1868,1868,1868,0
20231103,092200,11708829,1868,1868,1868,1868,0
20231103,092100,11708829,1868,1868,1868,1868,1
20231103,092000,11706961,1868,1869,1869,1868,2
20231103,091900,11703224,1869,1869,1869,1869,26
20231103,091800,11654630,1871,1871,1871,1871,1
20231103,091700,11652759,1871,1871,1871,1871,0
20231103,091600,11652759,1871,1871,1871,1871,0
20231103,091500,11652759,1871,1873,1873,1871,25
20231103,091400,11605944,1850,1850,1850,1850,0
20231103,091300,11605944,1850,1844,1850,1844,1898
20231103,091200,8095820,1844,1844,1844,1844,4
20231103,091100,8088444,1844,1844,1844,1844,33
20231103,091000,8027592,1844,1843,1844,1843,82
20231103,090900,7876439,1843,1843,1843,1843,0
20231103,090800,7876439,1843,1837,1843,1837,76
20231103,090700,7736607,1836,1836,1836,1836,318
20231103,090600,7152759,1836,1838,1838,1836,383
20231103,090500,6448807,1838,1835,1838,1835,1102
20231103,090400,4423545,1839,1852,1852,1839,1790
20231103,090300,1115882,1851,1853,1853,1851,220
20231103,090200,708436,1876,1876,1876,1876,1
20231103,090100,706560,1840,1840,1840,1840,0
20231103,090000,706560,1840,1840,1840,1840,384