KissMeData/106240/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,200600,106650092,1717,1717,1717,1717,3332
20231103,200500,106650092,1717,1717,1717,1717,0
20231103,200400,106650092,1717,1717,1717,1717,0
20231103,200300,106650092,1717,1717,1717,1717,0
20231103,200200,106650092,1717,1717,1717,1717,0
20231103,200100,106650092,1717,1717,1717,1717,0
20231103,200000,106650092,1717,1717,1717,1717,0
20231103,195900,106650092,1717,1717,1717,1717,0
20231103,195800,106650092,1717,1717,1717,1717,0
20231103,195700,106650092,1717,1717,1717,1717,0
20231103,195600,106650092,1717,1717,1717,1717,0
20231103,195500,106650092,1717,1717,1717,1717,0
20231103,195400,106650092,1717,1717,1717,1717,0
20231103,195300,106650092,1717,1717,1717,1717,0
20231103,195200,106650092,1717,1717,1717,1717,0
20231103,195100,106650092,1717,1717,1717,1717,0
20231103,195000,106650092,1717,1717,1717,1717,0
20231103,194900,106650092,1717,1717,1717,1717,0
20231103,194800,106650092,1717,1717,1717,1717,0
20231103,194700,106650092,1717,1717,1717,1717,0
20231103,194600,106650092,1717,1717,1717,1717,0
20231103,194500,106650092,1717,1717,1717,1717,0
20231103,194400,106650092,1717,1717,1717,1717,0
20231103,194300,106650092,1717,1717,1717,1717,0
20231103,194200,106650092,1717,1717,1717,1717,0
20231103,194100,106650092,1717,1717,1717,1717,0
20231103,194000,106650092,1717,1717,1717,1717,0
20231103,193900,106650092,1717,1717,1717,1717,0
20231103,193800,106650092,1717,1717,1717,1717,0
20231103,193700,106650092,1717,1717,1717,1717,0
20231103,193600,106650092,1717,1717,1717,1717,3332
20231103,193500,106650092,1717,1717,1717,1717,0
20231103,193400,106650092,1717,1717,1717,1717,0
20231103,193300,106650092,1717,1717,1717,1717,0
20231103,193200,106650092,1717,1717,1717,1717,0
20231103,193100,106650092,1717,1717,1717,1717,0
20231103,193000,106650092,1717,1717,1717,1717,0
20231103,192900,106650092,1717,1717,1717,1717,0
20231103,192800,106650092,1717,1717,1717,1717,0
20231103,192700,106650092,1717,1717,1717,1717,0
20231103,192600,106650092,1717,1717,1717,1717,0
20231103,192500,106650092,1717,1717,1717,1717,0
20231103,192400,106650092,1717,1717,1717,1717,0
20231103,192300,106650092,1717,1717,1717,1717,0
20231103,192200,106650092,1717,1717,1717,1717,0
20231103,192100,106650092,1717,1717,1717,1717,0
20231103,192000,106650092,1717,1717,1717,1717,0
20231103,191900,106650092,1717,1717,1717,1717,0
20231103,191800,106650092,1717,1717,1717,1717,0
20231103,191700,106650092,1717,1717,1717,1717,0
20231103,191600,106650092,1717,1717,1717,1717,0
20231103,191500,106650092,1717,1717,1717,1717,0
20231103,191400,106650092,1717,1717,1717,1717,0
20231103,191300,106650092,1717,1717,1717,1717,0
20231103,191200,106650092,1717,1717,1717,1717,0
20231103,191100,106650092,1717,1717,1717,1717,0
20231103,191000,106650092,1717,1717,1717,1717,0
20231103,190900,106650092,1717,1717,1717,1717,0
20231103,190800,106650092,1717,1717,1717,1717,0
20231103,190700,106650092,1717,1717,1717,1717,0
20231103,190600,106650092,1717,1717,1717,1717,3332
20231103,190500,106650092,1717,1717,1717,1717,0
20231103,190400,106650092,1717,1717,1717,1717,0
20231103,190300,106650092,1717,1717,1717,1717,0
20231103,190200,106650092,1717,1717,1717,1717,0
20231103,190100,106650092,1717,1717,1717,1717,0
20231103,190000,106650092,1717,1717,1717,1717,0
20231103,185900,106650092,1717,1717,1717,1717,0
20231103,185800,106650092,1717,1717,1717,1717,0
20231103,185700,106650092,1717,1717,1717,1717,0
20231103,185600,106650092,1717,1717,1717,1717,0
20231103,185500,106650092,1717,1717,1717,1717,0
20231103,185400,106650092,1717,1717,1717,1717,0
20231103,185300,106650092,1717,1717,1717,1717,0
20231103,185200,106650092,1717,1717,1717,1717,0
20231103,185100,106650092,1717,1717,1717,1717,0
20231103,185000,106650092,1717,1717,1717,1717,0
20231103,184900,106650092,1717,1717,1717,1717,0
20231103,184800,106650092,1717,1717,1717,1717,0
20231103,184700,106650092,1717,1717,1717,1717,0
20231103,184600,106650092,1717,1717,1717,1717,0
20231103,184500,106650092,1717,1717,1717,1717,0
20231103,184400,106650092,1717,1717,1717,1717,0
20231103,184300,106650092,1717,1717,1717,1717,0
20231103,184200,106650092,1717,1717,1717,1717,0
20231103,184100,106650092,1717,1717,1717,1717,0
20231103,184000,106650092,1717,1717,1717,1717,0
20231103,183900,106650092,1717,1717,1717,1717,0
20231103,183800,106650092,1717,1717,1717,1717,0
20231103,183700,106650092,1717,1717,1717,1717,0
20231103,183600,106650092,1717,1717,1717,1717,3332
20231103,183500,106650092,1717,1717,1717,1717,0
20231103,183400,106650092,1717,1717,1717,1717,0
20231103,183300,106650092,1717,1717,1717,1717,0
20231103,183200,106650092,1717,1717,1717,1717,0
20231103,183100,106650092,1717,1717,1717,1717,0
20231103,183000,106650092,1717,1717,1717,1717,0
20231103,182900,106650092,1717,1717,1717,1717,0
20231103,182800,106650092,1717,1717,1717,1717,0
20231103,182700,106650092,1717,1717,1717,1717,0
20231103,182600,106650092,1717,1717,1717,1717,0
20231103,182500,106650092,1717,1717,1717,1717,0
20231103,182400,106650092,1717,1717,1717,1717,0
20231103,182300,106650092,1717,1717,1717,1717,0
20231103,182200,106650092,1717,1717,1717,1717,0
20231103,182100,106650092,1717,1717,1717,1717,0
20231103,182000,106650092,1717,1717,1717,1717,0
20231103,181900,106650092,1717,1717,1717,1717,0
20231103,181800,106650092,1717,1717,1717,1717,0
20231103,181700,106650092,1717,1717,1717,1717,0
20231103,181600,106650092,1717,1717,1717,1717,0
20231103,181500,106650092,1717,1717,1717,1717,0
20231103,181400,106650092,1717,1717,1717,1717,0
20231103,181300,106650092,1717,1717,1717,1717,0
20231103,181200,106650092,1717,1717,1717,1717,0
20231103,181100,106650092,1717,1717,1717,1717,0
20231103,181000,106650092,1717,1717,1717,1717,0
20231103,180900,106650092,1717,1717,1717,1717,0
20231103,180800,106650092,1717,1717,1717,1717,0
20231103,180700,106650092,1717,1717,1717,1717,0
20231103,180600,106650092,1717,1717,1717,1717,3332
20231103,180500,106650092,1717,1717,1717,1717,0
20231103,180400,106650092,1717,1717,1717,1717,0
20231103,180300,106650092,1717,1717,1717,1717,0
20231103,180200,106650092,1717,1717,1717,1717,0
20231103,180100,106650092,1717,1717,1717,1717,0
20231103,180000,106650092,1717,1717,1717,1717,0
20231103,175900,106650092,1717,1717,1717,1717,0
20231103,175800,106650092,1717,1717,1717,1717,0
20231103,175700,106650092,1717,1717,1717,1717,0
20231103,175600,106650092,1717,1717,1717,1717,0
20231103,175500,106650092,1717,1717,1717,1717,0
20231103,175400,106650092,1717,1717,1717,1717,0
20231103,175300,106650092,1717,1717,1717,1717,0
20231103,175200,106650092,1717,1717,1717,1717,0
20231103,175100,106650092,1717,1717,1717,1717,0
20231103,175000,106650092,1717,1717,1717,1717,0
20231103,174900,106650092,1717,1717,1717,1717,0
20231103,174800,106650092,1717,1717,1717,1717,0
20231103,174700,106650092,1717,1717,1717,1717,0
20231103,174600,106650092,1717,1717,1717,1717,0
20231103,174500,106650092,1717,1717,1717,1717,0
20231103,174400,106650092,1717,1717,1717,1717,0
20231103,174300,106650092,1717,1717,1717,1717,0
20231103,174200,106650092,1717,1717,1717,1717,0
20231103,174100,106650092,1717,1717,1717,1717,0
20231103,174000,106650092,1717,1717,1717,1717,0
20231103,173900,106650092,1717,1717,1717,1717,0
20231103,173800,106650092,1717,1717,1717,1717,0
20231103,173700,106650092,1717,1717,1717,1717,0
20231103,173600,106650092,1717,1717,1717,1717,3332
20231103,173500,106650092,1717,1717,1717,1717,0
20231103,173400,106650092,1717,1717,1717,1717,0
20231103,173300,106650092,1717,1717,1717,1717,0
20231103,173200,106650092,1717,1717,1717,1717,0
20231103,173100,106650092,1717,1717,1717,1717,0
20231103,173000,106650092,1717,1717,1717,1717,0
20231103,172900,106650092,1717,1717,1717,1717,0
20231103,172800,106650092,1717,1717,1717,1717,0
20231103,172700,106650092,1717,1717,1717,1717,0
20231103,172600,106650092,1717,1717,1717,1717,0
20231103,172500,106650092,1717,1717,1717,1717,0
20231103,172400,106650092,1717,1717,1717,1717,0
20231103,172300,106650092,1717,1717,1717,1717,0
20231103,172200,106650092,1717,1717,1717,1717,0
20231103,172100,106650092,1717,1717,1717,1717,0
20231103,172000,106650092,1717,1717,1717,1717,0
20231103,171900,106650092,1717,1717,1717,1717,0
20231103,171800,106650092,1717,1717,1717,1717,0
20231103,171700,106650092,1717,1717,1717,1717,0
20231103,171600,106650092,1717,1717,1717,1717,0
20231103,171500,106650092,1717,1717,1717,1717,0
20231103,171400,106650092,1717,1717,1717,1717,0
20231103,171300,106650092,1717,1717,1717,1717,0
20231103,171200,106650092,1717,1717,1717,1717,0
20231103,171100,106650092,1717,1717,1717,1717,0
20231103,171000,106650092,1717,1717,1717,1717,0
20231103,170900,106650092,1717,1717,1717,1717,0
20231103,170800,106650092,1717,1717,1717,1717,0
20231103,170700,106650092,1717,1717,1717,1717,0
20231103,170600,106650092,1717,1717,1717,1717,3332
20231103,170500,106650092,1717,1717,1717,1717,0
20231103,170400,106650092,1717,1717,1717,1717,0
20231103,170300,106650092,1717,1717,1717,1717,0
20231103,170200,106650092,1717,1717,1717,1717,0
20231103,170100,106650092,1717,1717,1717,1717,0
20231103,170000,106650092,1717,1717,1717,1717,0
20231103,165900,106650092,1717,1717,1717,1717,0
20231103,165800,106650092,1717,1717,1717,1717,0
20231103,165700,106650092,1717,1717,1717,1717,0
20231103,165600,106650092,1717,1717,1717,1717,0
20231103,165500,106650092,1717,1717,1717,1717,0
20231103,165400,106650092,1717,1717,1717,1717,0
20231103,165300,106650092,1717,1717,1717,1717,0
20231103,165200,106650092,1717,1717,1717,1717,0
20231103,165100,106650092,1717,1717,1717,1717,0
20231103,165000,106650092,1717,1717,1717,1717,0
20231103,164900,106650092,1717,1717,1717,1717,0
20231103,164800,106650092,1717,1717,1717,1717,0
20231103,164700,106650092,1717,1717,1717,1717,0
20231103,164600,106650092,1717,1717,1717,1717,0
20231103,164500,106650092,1717,1717,1717,1717,0
20231103,164400,106650092,1717,1717,1717,1717,0
20231103,164300,106650092,1717,1717,1717,1717,0
20231103,164200,106650092,1717,1717,1717,1717,0
20231103,164100,106650092,1717,1717,1717,1717,0
20231103,164000,106650092,1717,1717,1717,1717,0
20231103,163900,106650092,1717,1717,1717,1717,0
20231103,163800,106650092,1717,1717,1717,1717,0
20231103,163700,106650092,1717,1717,1717,1717,0
20231103,163600,106650092,1717,1717,1717,1717,3332
20231103,163500,106650092,1717,1717,1717,1717,0
20231103,163400,106650092,1717,1717,1717,1717,0
20231103,163300,106650092,1717,1717,1717,1717,0
20231103,163200,106650092,1717,1717,1717,1717,0
20231103,163100,106650092,1717,1717,1717,1717,0
20231103,163000,106650092,1717,1717,1717,1717,0
20231103,162900,106650092,1717,1717,1717,1717,0
20231103,162800,106650092,1717,1717,1717,1717,0
20231103,162700,106650092,1717,1717,1717,1717,0
20231103,162600,106650092,1717,1717,1717,1717,0
20231103,162500,106650092,1717,1717,1717,1717,0
20231103,162400,106650092,1717,1717,1717,1717,0
20231103,162300,106650092,1717,1717,1717,1717,0
20231103,162200,106650092,1717,1717,1717,1717,0
20231103,162100,106650092,1717,1717,1717,1717,0
20231103,162000,106650092,1717,1717,1717,1717,0
20231103,161900,106650092,1717,1717,1717,1717,0
20231103,161800,106650092,1717,1717,1717,1717,0
20231103,161700,106650092,1717,1717,1717,1717,0
20231103,161600,106650092,1717,1717,1717,1717,0
20231103,161500,106650092,1717,1717,1717,1717,0
20231103,161400,106650092,1717,1717,1717,1717,0
20231103,161300,106650092,1717,1717,1717,1717,0
20231103,161200,106650092,1717,1717,1717,1717,0
20231103,161100,106650092,1717,1717,1717,1717,0
20231103,161000,106650092,1717,1717,1717,1717,0
20231103,160900,106650092,1717,1717,1717,1717,0
20231103,160800,106650092,1717,1717,1717,1717,0
20231103,160700,106650092,1717,1717,1717,1717,0
20231103,160600,106650092,1717,1717,1717,1717,3332
20231103,160500,106650092,1717,1717,1717,1717,0
20231103,160400,106650092,1717,1717,1717,1717,0
20231103,160300,106650092,1717,1717,1717,1717,0
20231103,160200,106650092,1717,1717,1717,1717,0
20231103,160100,106650092,1717,1717,1717,1717,0
20231103,160000,106650092,1717,1717,1717,1717,0
20231103,155900,106650092,1717,1717,1717,1717,0
20231103,155800,106650092,1717,1717,1717,1717,0
20231103,155700,106650092,1717,1717,1717,1717,0
20231103,155600,106650092,1717,1717,1717,1717,0
20231103,155500,106650092,1717,1717,1717,1717,0
20231103,155400,106650092,1717,1717,1717,1717,0
20231103,155300,106650092,1717,1717,1717,1717,0
20231103,155200,106650092,1717,1717,1717,1717,0
20231103,155100,106650092,1717,1717,1717,1717,0
20231103,155000,106650092,1717,1717,1717,1717,0
20231103,154900,106650092,1717,1717,1717,1717,0
20231103,154800,106650092,1717,1717,1717,1717,0
20231103,154700,106650092,1717,1717,1717,1717,0
20231103,154600,106650092,1717,1717,1717,1717,0
20231103,154500,106650092,1717,1717,1717,1717,0
20231103,154400,106650092,1717,1717,1717,1717,0
20231103,154300,106650092,1717,1717,1717,1717,0
20231103,154200,106650092,1717,1717,1717,1717,0
20231103,154100,106650092,1717,1717,1717,1717,0
20231103,154000,106650092,1717,1717,1717,1717,0
20231103,153900,106650092,1717,1717,1717,1717,0
20231103,153800,106650092,1717,1717,1717,1717,0
20231103,153700,106650092,1717,1717,1717,1717,0
20231103,153600,106650092,1717,1717,1717,1717,3332
20231103,153500,106650092,1717,1717,1717,1717,0
20231103,153400,106650092,1717,1717,1717,1717,0
20231103,153300,106650092,1717,1717,1717,1717,0
20231103,153200,106650092,1717,1717,1717,1717,0
20231103,153100,106650092,1717,1717,1717,1717,0
20231103,153000,106650092,1717,1717,1717,1717,3332
20231103,152900,100929048,1710,1710,1710,1710,0
20231103,152800,100929048,1710,1710,1710,1710,0
20231103,152700,100929048,1710,1710,1710,1710,0
20231103,152600,100929048,1710,1710,1710,1710,0
20231103,152500,100929048,1710,1710,1710,1710,0
20231103,152400,100929048,1710,1710,1710,1710,0
20231103,152300,100929048,1710,1710,1710,1710,0
20231103,152200,100929048,1710,1710,1710,1710,0
20231103,152100,100929048,1710,1710,1710,1710,0
20231103,152000,100929048,1710,1710,1710,1710,0
20231103,151900,100929048,1710,1710,1710,1710,0
20231103,151800,100929048,1710,1710,1710,1710,55
20231103,151700,100834998,1710,1710,1710,1710,0
20231103,151600,100834998,1710,1710,1710,1710,0
20231103,151500,100834998,1710,1710,1710,1710,10
20231103,151400,100817898,1708,1708,1708,1708,5
20231103,151300,100809358,1708,1708,1708,1708,0
20231103,151200,100809358,1708,1708,1708,1708,0
20231103,151100,100809358,1708,1708,1708,1708,0
20231103,151000,100809358,1708,1708,1708,1708,0
20231103,150900,100809358,1708,1708,1708,1708,0
20231103,150800,100809358,1708,1708,1708,1708,0
20231103,150700,100809358,1708,1708,1708,1708,0
20231103,150600,100809358,1708,1708,1708,1708,0
20231103,150500,100809358,1708,1708,1708,1708,0
20231103,150400,100809358,1708,1708,1708,1708,8
20231103,150300,100795694,1708,1709,1709,1708,527
20231103,150200,99895132,1708,1708,1708,1708,0
20231103,150100,99895132,1708,1708,1708,1708,0
20231103,150000,99895132,1708,1708,1708,1708,1
20231103,145900,99893424,1702,1702,1702,1702,0
20231103,145800,99893424,1702,1702,1702,1702,4
20231103,145700,99886616,1702,1702,1702,1702,0
20231103,145600,99886616,1702,1701,1702,1701,23
20231103,145500,99847483,1700,1700,1700,1700,0
20231103,145400,99847483,1700,1700,1700,1700,0
20231103,145300,99847483,1700,1704,1704,1700,1001
20231103,145200,98145330,1700,1700,1700,1700,0
20231103,145100,98145330,1700,1704,1704,1700,15034
20231103,145000,72560200,1704,1709,1709,1704,31
20231103,144900,72507371,1704,1704,1704,1704,0
20231103,144800,72507371,1704,1704,1704,1704,1
20231103,144700,72505667,1704,1704,1704,1704,0
20231103,144600,72505667,1704,1704,1704,1704,0
20231103,144500,72505667,1704,1704,1704,1704,0
20231103,144400,72505667,1704,1704,1704,1704,0
20231103,144300,72505667,1704,1704,1704,1704,0
20231103,144200,72505667,1704,1704,1704,1704,504
20231103,144100,71646851,1709,1709,1709,1709,0
20231103,144000,71646851,1709,1709,1709,1709,0
20231103,143900,71646851,1709,1709,1709,1709,1
20231103,143800,71645142,1709,1709,1709,1709,0
20231103,143700,71645142,1709,1709,1709,1709,0
20231103,143600,71645142,1709,1709,1709,1709,0
20231103,143500,71645142,1709,1709,1709,1709,0
20231103,143400,71645142,1709,1709,1709,1709,0
20231103,143300,71645142,1709,1703,1709,1703,211
20231103,143200,71285803,1705,1705,1705,1705,34
20231103,143100,71227833,1708,1708,1708,1708,0
20231103,143000,71227833,1708,1708,1708,1708,0
20231103,142900,71227833,1708,1708,1708,1708,3
20231103,142800,71222709,1709,1709,1709,1709,1
20231103,142700,71221000,1708,1708,1708,1708,0
20231103,142600,71221000,1708,1708,1708,1708,5
20231103,142500,71212460,1702,1702,1702,1702,0
20231103,142400,71212460,1702,1702,1702,1702,0
20231103,142300,71212460,1702,1702,1702,1702,0
20231103,142200,71212460,1702,1702,1702,1702,0
20231103,142100,71212460,1702,1702,1702,1702,0
20231103,142000,71212460,1702,1704,1704,1702,1000
20231103,141900,69510403,1705,1705,1705,1705,0
20231103,141800,69510403,1705,1705,1705,1705,0
20231103,141700,69510403,1705,1710,1710,1705,1001
20231103,141600,67803693,1710,1710,1710,1710,0
20231103,141500,67803693,1710,1710,1710,1710,0
20231103,141400,67803693,1710,1710,1710,1710,0
20231103,141300,67803693,1710,1710,1710,1710,0
20231103,141200,67803693,1710,1710,1710,1710,7
20231103,141100,67791723,1709,1709,1709,1709,5
20231103,141000,67783178,1709,1709,1709,1709,3
20231103,140900,67778051,1709,1709,1709,1709,0
20231103,140800,67778051,1709,1709,1709,1709,1
20231103,140700,67776342,1702,1705,1705,1702,456
20231103,140600,66999503,1710,1710,1710,1710,1
20231103,140500,66997793,1705,1705,1705,1705,0
20231103,140400,66997793,1705,1705,1705,1705,0
20231103,140300,66997793,1705,1705,1705,1705,0
20231103,140200,66997793,1705,1705,1705,1705,0
20231103,140100,66997793,1705,1705,1705,1705,0
20231103,140000,66997793,1705,1705,1705,1705,0
20231103,135900,66997793,1705,1705,1705,1705,0
20231103,135800,66997793,1705,1705,1705,1705,0
20231103,135700,66997793,1705,1705,1705,1705,0
20231103,135600,66997793,1705,1705,1705,1705,0
20231103,135500,66997793,1705,1710,1710,1705,3
20231103,135400,66992668,1702,1702,1702,1702,0
20231103,135300,66992668,1702,1707,1707,1702,500
20231103,135200,66140536,1710,1710,1710,1710,0
20231103,135100,66140536,1710,1710,1710,1710,0
20231103,135000,66140536,1710,1710,1710,1710,0
20231103,134900,66140536,1710,1710,1710,1710,0
20231103,134800,66140536,1710,1710,1710,1710,0
20231103,134700,66140536,1710,1710,1710,1710,0
20231103,134600,66140536,1710,1710,1710,1710,0
20231103,134500,66140536,1710,1710,1710,1710,0
20231103,134400,66140536,1710,1710,1710,1710,2
20231103,134300,66137116,1706,1706,1706,1706,0
20231103,134200,66137116,1706,1706,1706,1706,0
20231103,134100,66137116,1706,1706,1706,1706,0
20231103,134000,66137116,1706,1706,1706,1706,0
20231103,133900,66137116,1706,1707,1707,1706,200
20231103,133800,65795891,1707,1707,1707,1707,100
20231103,133700,65625191,1707,1708,1708,1707,300
20231103,133600,65113086,1710,1710,1710,1710,0
20231103,133500,65113086,1710,1710,1710,1710,0
20231103,133400,65113086,1710,1710,1710,1710,0
20231103,133300,65113086,1710,1709,1710,1709,2
20231103,133200,65109667,1709,1709,1709,1709,0
20231103,133100,65109667,1709,1709,1709,1709,0
20231103,133000,65109667,1709,1709,1710,1709,968
20231103,132900,63455265,1709,1709,1709,1709,0
20231103,132800,63455265,1709,1709,1709,1709,0
20231103,132700,63455265,1709,1709,1709,1709,0
20231103,132600,63455265,1709,1709,1709,1709,0
20231103,132500,63455265,1709,1709,1709,1709,0
20231103,132400,63455265,1709,1707,1709,1707,1774
20231103,132300,60425306,1707,1707,1707,1707,0
20231103,132200,60425306,1707,1706,1707,1706,514
20231103,132100,59548420,1705,1705,1705,1705,146
20231103,132000,59299490,1705,1705,1705,1705,0
20231103,131900,59299490,1705,1705,1705,1705,0
20231103,131800,59299490,1705,1705,1705,1705,0
20231103,131700,59299490,1705,1705,1705,1705,13
20231103,131600,59277325,1705,1705,1705,1705,0
20231103,131500,59277325,1705,1705,1705,1705,0
20231103,131400,59277325,1705,1705,1705,1705,0
20231103,131300,59277325,1705,1705,1705,1705,50
20231103,131200,59192075,1705,1705,1705,1705,0
20231103,131100,59192075,1705,1705,1705,1705,13
20231103,131000,59169910,1702,1705,1705,1702,202
20231103,130900,58826100,1701,1701,1701,1701,300
20231103,130800,58315800,1704,1704,1704,1704,0
20231103,130700,58315800,1704,1703,1704,1703,87
20231103,130600,58167556,1700,1701,1701,1700,189
20231103,130500,57846216,1704,1704,1704,1704,0
20231103,130400,57846216,1704,1704,1704,1704,1417
20231103,130300,55431648,1704,1704,1704,1704,16
20231103,130200,55404384,1704,1704,1704,1704,0
20231103,130100,55404384,1704,1704,1704,1704,0
20231103,130000,55404384,1704,1704,1704,1704,2
20231103,125900,55400976,1700,1700,1700,1700,0
20231103,125800,55400976,1700,1700,1700,1700,0
20231103,125700,55400976,1700,1700,1700,1700,0
20231103,125600,55400976,1700,1700,1700,1700,500
20231103,125500,54550976,1705,1705,1705,1705,0
20231103,125400,54550976,1705,1705,1705,1705,0
20231103,125300,54550976,1705,1705,1705,1705,0
20231103,125200,54550976,1705,1705,1705,1705,1
20231103,125100,54549271,1705,1705,1705,1705,1
20231103,125000,54547566,1707,1707,1707,1707,0
20231103,124900,54547566,1707,1707,1707,1707,3
20231103,124800,54542445,1707,1707,1707,1707,17
20231103,124700,54513426,1707,1707,1707,1707,0
20231103,124600,54513426,1707,1707,1707,1707,0
20231103,124500,54513426,1707,1707,1707,1707,0
20231103,124400,54513426,1707,1707,1707,1707,0
20231103,124300,54513426,1707,1707,1707,1707,0
20231103,124200,54513426,1707,1707,1707,1707,1
20231103,124100,54511719,1700,1700,1700,1700,0
20231103,124000,54511719,1700,1700,1700,1700,0
20231103,123900,54511719,1700,1700,1700,1700,234
20231103,123800,54113919,1708,1708,1708,1708,3
20231103,123700,54108795,1708,1708,1708,1708,0
20231103,123600,54108795,1708,1708,1708,1708,0
20231103,123500,54108795,1708,1708,1708,1708,0
20231103,123400,54108795,1708,1708,1708,1708,0
20231103,123300,54108795,1708,1708,1708,1708,0
20231103,123200,54108795,1708,1698,1708,1698,202
20231103,123100,53765779,1698,1708,1708,1698,301
20231103,123000,53253883,1708,1708,1708,1708,0
20231103,122900,53253883,1708,1708,1708,1708,0
20231103,122800,53253883,1708,1708,1708,1708,1
20231103,122700,53252175,1708,1708,1708,1708,2
20231103,122600,53248759,1708,1708,1708,1708,0
20231103,122500,53248759,1708,1708,1708,1708,0
20231103,122400,53248759,1708,1708,1708,1708,1
20231103,122300,53247051,1708,1708,1708,1708,0
20231103,122200,53247051,1708,1708,1708,1708,0
20231103,122100,53247051,1708,1708,1708,1708,0
20231103,122000,53247051,1708,1708,1708,1708,1
20231103,121900,53245343,1708,1708,1708,1708,0
20231103,121800,53245343,1708,1708,1708,1708,0
20231103,121700,53245343,1708,1708,1708,1708,1
20231103,121600,53243635,1708,1707,1708,1707,464
20231103,121500,52451124,1707,1708,1708,1707,18
20231103,121400,52420394,1707,1708,1708,1707,11
20231103,121300,52401614,1707,1707,1707,1707,75
20231103,121200,52273589,1707,1708,1708,1707,2
20231103,121100,52270174,1709,1709,1709,1709,0
20231103,121000,52270174,1709,1709,1709,1709,3
20231103,120900,52265047,1709,1709,1709,1709,0
20231103,120800,52265047,1709,1709,1709,1709,1
20231103,120700,52263338,1709,1707,1709,1707,681
20231103,120600,51099560,1707,1707,1707,1707,0
20231103,120500,51099560,1707,1707,1707,1707,13
20231103,120400,51077369,1707,1707,1707,1707,10
20231103,120300,51060299,1707,1707,1707,1707,1
20231103,120200,51058592,1707,1702,1707,1702,1000
20231103,120100,49354864,1702,1702,1702,1702,0
20231103,120000,49354864,1702,1702,1702,1702,2
20231103,115900,49351460,1702,1702,1702,1702,0
20231103,115800,49351460,1702,1702,1702,1702,0
20231103,115700,49351460,1702,1702,1702,1702,0
20231103,115600,49351460,1702,1702,1702,1702,1
20231103,115500,49349758,1702,1699,1702,1699,6614
20231103,115400,38107972,1699,1699,1699,1699,2
20231103,115300,38104574,1699,1698,1699,1698,303
20231103,115200,37590079,1698,1698,1698,1698,140
20231103,115100,37352359,1698,1698,1698,1698,44
20231103,115000,37277647,1699,1699,1699,1699,1
20231103,114900,37275948,1697,1697,1697,1697,100
20231103,114800,37106248,1698,1698,1698,1698,1
20231103,114700,37104550,1699,1699,1699,1699,0
20231103,114600,37104550,1699,1699,1699,1699,0
20231103,114500,37104550,1699,1699,1699,1699,0
20231103,114400,37104550,1699,1699,1699,1699,0
20231103,114300,37104550,1699,1699,1699,1699,3
20231103,114200,37099453,1698,1698,1698,1698,0
20231103,114100,37099453,1698,1698,1698,1698,0
20231103,114000,37099453,1698,1698,1698,1698,0
20231103,113900,37099453,1698,1698,1698,1698,5
20231103,113800,37090963,1699,1699,1699,1699,0
20231103,113700,37090963,1699,1699,1699,1699,0
20231103,113600,37090963,1699,1699,1699,1699,0
20231103,113500,37090963,1699,1699,1699,1699,1
20231103,113400,37089264,1699,1699,1699,1699,0
20231103,113300,37089264,1699,1699,1699,1699,3
20231103,113200,37084167,1699,1699,1699,1699,42
20231103,113100,37012809,1699,1699,1699,1699,3
20231103,113000,37007712,1699,1699,1699,1699,50
20231103,112900,36922762,1699,1699,1699,1699,50
20231103,112800,36837812,1699,1699,1699,1699,0
20231103,112700,36837812,1699,1699,1699,1699,600
20231103,112600,35818412,1699,1699,1699,1699,0
20231103,112500,35818412,1699,1699,1699,1699,1
20231103,112400,35816713,1699,1699,1699,1699,1
20231103,112300,35815014,1699,1699,1699,1699,12
20231103,112200,35794626,1700,1698,1700,1698,1327
20231103,112100,33540056,1699,1699,1699,1699,656
20231103,112000,32425512,1699,1699,1699,1699,589
20231103,111900,31424801,1699,1699,1699,1699,0
20231103,111800,31424801,1699,1699,1699,1699,30
20231103,111700,31373831,1699,1699,1699,1699,0
20231103,111600,31373831,1699,1699,1699,1699,0
20231103,111500,31373831,1699,1699,1699,1699,0
20231103,111400,31373831,1699,1699,1699,1699,0
20231103,111300,31373831,1699,1699,1699,1699,0
20231103,111200,31373831,1699,1699,1699,1699,0
20231103,111100,31373831,1699,1699,1699,1699,1
20231103,111000,31372132,1699,1699,1699,1699,3
20231103,110900,31367035,1699,1699,1699,1699,10
20231103,110800,31350045,1699,1699,1699,1699,1
20231103,110700,31348346,1698,1698,1698,1698,0
20231103,110600,31348346,1698,1698,1698,1698,0
20231103,110500,31348346,1698,1698,1698,1698,99
20231103,110400,31180244,1698,1698,1698,1698,0
20231103,110300,31180244,1698,1698,1698,1698,0
20231103,110200,31180244,1698,1698,1698,1698,0
20231103,110100,31180244,1698,1698,1698,1698,0
20231103,110000,31180244,1698,1698,1698,1698,1
20231103,105900,31178546,1698,1698,1698,1698,646
20231103,105800,30081638,1698,1694,1698,1694,958
20231103,105700,28456639,1694,1693,1694,1693,2179
20231103,105600,24767120,1693,1693,1693,1693,0
20231103,105500,24767120,1693,1693,1693,1693,0
20231103,105400,24767120,1693,1693,1693,1693,0
20231103,105300,24767120,1693,1693,1693,1693,0
20231103,105200,24767120,1693,1693,1693,1693,0
20231103,105100,24767120,1693,1693,1693,1693,5
20231103,105000,24758655,1693,1693,1693,1693,0
20231103,104900,24758655,1693,1693,1693,1693,178
20231103,104800,24457301,1693,1693,1693,1693,0
20231103,104700,24457301,1693,1693,1693,1693,0
20231103,104600,24457301,1693,1693,1693,1693,0
20231103,104500,24457301,1693,1693,1693,1693,20
20231103,104400,24423441,1693,1693,1693,1693,0
20231103,104300,24423441,1693,1693,1693,1693,0
20231103,104200,24423441,1693,1693,1693,1693,1
20231103,104100,24421748,1689,1689,1689,1689,1
20231103,104000,24420059,1693,1693,1693,1693,0
20231103,103900,24420059,1693,1693,1693,1693,1
20231103,103800,24418366,1693,1693,1693,1693,0
20231103,103700,24418366,1693,1693,1693,1693,0
20231103,103600,24418366,1693,1693,1693,1693,0
20231103,103500,24418366,1693,1693,1693,1693,0
20231103,103400,24418366,1693,1693,1693,1693,1
20231103,103300,24416673,1693,1693,1693,1693,0
20231103,103200,24416673,1693,1693,1693,1693,0
20231103,103100,24416673,1693,1693,1693,1693,0
20231103,103000,24416673,1693,1693,1693,1693,0
20231103,102900,24416673,1693,1693,1693,1693,0
20231103,102800,24416673,1693,1693,1693,1693,0
20231103,102700,24416673,1693,1693,1693,1693,1
20231103,102600,24414980,1693,1693,1693,1693,0
20231103,102500,24414980,1693,1693,1693,1693,0
20231103,102400,24414980,1693,1693,1693,1693,16
20231103,102300,24387892,1693,1693,1693,1693,0
20231103,102200,24387892,1693,1693,1693,1693,0
20231103,102100,24387892,1693,1693,1693,1693,0
20231103,102000,24387892,1693,1693,1693,1693,0
20231103,101900,24387892,1693,1693,1693,1693,194
20231103,101800,24059450,1693,1693,1693,1693,0
20231103,101700,24059450,1693,1693,1693,1693,0
20231103,101600,24059450,1693,1693,1693,1693,6
20231103,101500,24049292,1694,1694,1694,1694,1
20231103,101400,24047598,1693,1693,1693,1693,9
20231103,101300,24032361,1694,1694,1694,1693,198
20231103,101200,23696955,1694,1693,1694,1693,20
20231103,101100,23663088,1694,1692,1694,1692,101
20231103,101000,23492038,1690,1687,1690,1687,765
20231103,100900,22199203,1688,1688,1688,1688,44
20231103,100800,22124931,1687,1686,1687,1686,142
20231103,100700,21885380,1686,1685,1686,1685,32
20231103,100600,21831458,1685,1684,1685,1684,247
20231103,100500,21415482,1684,1684,1684,1684,0
20231103,100400,21415482,1684,1684,1684,1684,0
20231103,100300,21415482,1684,1684,1684,1684,28
20231103,100200,21368330,1684,1684,1684,1684,0
20231103,100100,21368330,1684,1684,1684,1684,0
20231103,100000,21368330,1684,1684,1684,1684,0
20231103,095900,21368330,1684,1684,1684,1684,1
20231103,095800,21366646,1684,1684,1684,1684,0
20231103,095700,21366646,1684,1684,1684,1684,0
20231103,095600,21366646,1684,1684,1684,1684,0
20231103,095500,21366646,1684,1684,1684,1684,0
20231103,095400,21366646,1684,1684,1684,1684,0
20231103,095300,21366646,1684,1684,1684,1684,0
20231103,095200,21366646,1684,1684,1684,1684,0
20231103,095100,21366646,1684,1684,1684,1684,1
20231103,095000,21364962,1684,1684,1684,1684,0
20231103,094900,21364962,1684,1684,1684,1684,0
20231103,094800,21364962,1684,1684,1684,1684,0
20231103,094700,21364962,1684,1684,1684,1684,0
20231103,094600,21364962,1684,1684,1684,1684,1
20231103,094500,21363278,1669,1669,1669,1669,0
20231103,094400,21363278,1669,1669,1669,1669,0
20231103,094300,21363278,1669,1685,1685,1669,305
20231103,094200,20852872,1680,1680,1680,1680,0
20231103,094100,20852872,1680,1680,1680,1680,0
20231103,094000,20852872,1680,1680,1680,1680,0
20231103,093900,20852872,1680,1680,1680,1680,1
20231103,093800,20851192,1680,1680,1680,1680,0
20231103,093700,20851192,1680,1680,1680,1680,0
20231103,093600,20851192,1680,1680,1680,1680,1
20231103,093500,20849512,1680,1676,1680,1676,200
20231103,093400,20514308,1675,1675,1675,1675,158
20231103,093300,20249658,1674,1674,1674,1674,15
20231103,093200,20224548,1676,1676,1676,1676,0
20231103,093100,20224548,1676,1676,1676,1676,0
20231103,093000,20224548,1676,1676,1676,1676,0
20231103,092900,20224548,1676,1676,1676,1676,301
20231103,092800,19720072,1676,1676,1676,1676,0
20231103,092700,19720072,1676,1676,1676,1676,0
20231103,092600,19720072,1676,1676,1676,1676,279
20231103,092500,19252468,1676,1683,1683,1676,116
20231103,092400,19058026,1685,1685,1685,1685,0
20231103,092300,19058026,1685,1685,1685,1685,1
20231103,092200,19056341,1685,1685,1685,1685,1
20231103,092100,19054656,1688,1688,1688,1688,0
20231103,092000,19054656,1688,1688,1688,1688,0
20231103,091900,19054656,1688,1688,1688,1688,0
20231103,091800,19054656,1688,1688,1688,1688,51
20231103,091700,18968568,1690,1689,1690,1689,241
20231103,091600,18561402,1693,1694,1694,1693,2
20231103,091500,18558015,1695,1689,1695,1689,199
20231103,091400,18221119,1690,1690,1690,1690,0
20231103,091300,18221119,1690,1690,1690,1690,14
20231103,091200,18197459,1690,1689,1690,1689,49
20231103,091100,18114668,1693,1693,1693,1693,14
20231103,091000,18090966,1693,1693,1693,1673,36
20231103,090900,18030238,1674,1674,1674,1674,1338
20231103,090800,15790426,1696,1696,1696,1696,14
20231103,090700,15766682,1698,1697,1698,1697,14
20231103,090600,15742913,1700,1698,1700,1698,14
20231103,090500,15719129,1700,1700,1700,1673,77
20231103,090400,15588256,1700,1700,1700,1700,15
20231103,090300,15562756,1700,1701,1701,1700,16
20231103,090200,15535543,1701,1679,1701,1678,911
20231103,090100,13988674,1676,1676,1676,1676,1746
20231103,090000,11062378,1676,1660,1676,1660,6094