KissMeData/133820/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,201500,58916622,1219,1219,1219,1219,720
20231103,201400,58916622,1219,1219,1219,1219,0
20231103,201300,58916622,1219,1219,1219,1219,0
20231103,201200,58916622,1219,1219,1219,1219,0
20231103,201100,58916622,1219,1219,1219,1219,0
20231103,201000,58916622,1219,1219,1219,1219,0
20231103,200900,58916622,1219,1219,1219,1219,0
20231103,200800,58916622,1219,1219,1219,1219,0
20231103,200700,58916622,1219,1219,1219,1219,0
20231103,200600,58916622,1219,1219,1219,1219,0
20231103,200500,58916622,1219,1219,1219,1219,0
20231103,200400,58916622,1219,1219,1219,1219,0
20231103,200300,58916622,1219,1219,1219,1219,0
20231103,200200,58916622,1219,1219,1219,1219,0
20231103,200100,58916622,1219,1219,1219,1219,0
20231103,200000,58916622,1219,1219,1219,1219,0
20231103,195900,58916622,1219,1219,1219,1219,0
20231103,195800,58916622,1219,1219,1219,1219,0
20231103,195700,58916622,1219,1219,1219,1219,0
20231103,195600,58916622,1219,1219,1219,1219,0
20231103,195500,58916622,1219,1219,1219,1219,0
20231103,195400,58916622,1219,1219,1219,1219,0
20231103,195300,58916622,1219,1219,1219,1219,0
20231103,195200,58916622,1219,1219,1219,1219,0
20231103,195100,58916622,1219,1219,1219,1219,0
20231103,195000,58916622,1219,1219,1219,1219,0
20231103,194900,58916622,1219,1219,1219,1219,0
20231103,194800,58916622,1219,1219,1219,1219,0
20231103,194700,58916622,1219,1219,1219,1219,0
20231103,194600,58916622,1219,1219,1219,1219,0
20231103,194500,58916622,1219,1219,1219,1219,720
20231103,194400,58916622,1219,1219,1219,1219,0
20231103,194300,58916622,1219,1219,1219,1219,0
20231103,194200,58916622,1219,1219,1219,1219,0
20231103,194100,58916622,1219,1219,1219,1219,0
20231103,194000,58916622,1219,1219,1219,1219,0
20231103,193900,58916622,1219,1219,1219,1219,0
20231103,193800,58916622,1219,1219,1219,1219,0
20231103,193700,58916622,1219,1219,1219,1219,0
20231103,193600,58916622,1219,1219,1219,1219,0
20231103,193500,58916622,1219,1219,1219,1219,0
20231103,193400,58916622,1219,1219,1219,1219,0
20231103,193300,58916622,1219,1219,1219,1219,0
20231103,193200,58916622,1219,1219,1219,1219,0
20231103,193100,58916622,1219,1219,1219,1219,0
20231103,193000,58916622,1219,1219,1219,1219,0
20231103,192900,58916622,1219,1219,1219,1219,0
20231103,192800,58916622,1219,1219,1219,1219,0
20231103,192700,58916622,1219,1219,1219,1219,0
20231103,192600,58916622,1219,1219,1219,1219,0
20231103,192500,58916622,1219,1219,1219,1219,0
20231103,192400,58916622,1219,1219,1219,1219,0
20231103,192300,58916622,1219,1219,1219,1219,0
20231103,192200,58916622,1219,1219,1219,1219,0
20231103,192100,58916622,1219,1219,1219,1219,0
20231103,192000,58916622,1219,1219,1219,1219,0
20231103,191900,58916622,1219,1219,1219,1219,0
20231103,191800,58916622,1219,1219,1219,1219,0
20231103,191700,58916622,1219,1219,1219,1219,0
20231103,191600,58916622,1219,1219,1219,1219,0
20231103,191500,58916622,1219,1219,1219,1219,720
20231103,191400,58916622,1219,1219,1219,1219,0
20231103,191300,58916622,1219,1219,1219,1219,0
20231103,191200,58916622,1219,1219,1219,1219,0
20231103,191100,58916622,1219,1219,1219,1219,0
20231103,191000,58916622,1219,1219,1219,1219,0
20231103,190900,58916622,1219,1219,1219,1219,0
20231103,190800,58916622,1219,1219,1219,1219,0
20231103,190700,58916622,1219,1219,1219,1219,0
20231103,190600,58916622,1219,1219,1219,1219,0
20231103,190500,58916622,1219,1219,1219,1219,0
20231103,190400,58916622,1219,1219,1219,1219,0
20231103,190300,58916622,1219,1219,1219,1219,0
20231103,190200,58916622,1219,1219,1219,1219,0
20231103,190100,58916622,1219,1219,1219,1219,0
20231103,190000,58916622,1219,1219,1219,1219,0
20231103,185900,58916622,1219,1219,1219,1219,0
20231103,185800,58916622,1219,1219,1219,1219,0
20231103,185700,58916622,1219,1219,1219,1219,0
20231103,185600,58916622,1219,1219,1219,1219,0
20231103,185500,58916622,1219,1219,1219,1219,0
20231103,185400,58916622,1219,1219,1219,1219,0
20231103,185300,58916622,1219,1219,1219,1219,0
20231103,185200,58916622,1219,1219,1219,1219,0
20231103,185100,58916622,1219,1219,1219,1219,0
20231103,185000,58916622,1219,1219,1219,1219,0
20231103,184900,58916622,1219,1219,1219,1219,0
20231103,184800,58916622,1219,1219,1219,1219,0
20231103,184700,58916622,1219,1219,1219,1219,0
20231103,184600,58916622,1219,1219,1219,1219,0
20231103,184500,58916622,1219,1219,1219,1219,720
20231103,184400,58916622,1219,1219,1219,1219,0
20231103,184300,58916622,1219,1219,1219,1219,0
20231103,184200,58916622,1219,1219,1219,1219,0
20231103,184100,58916622,1219,1219,1219,1219,0
20231103,184000,58916622,1219,1219,1219,1219,0
20231103,183900,58916622,1219,1219,1219,1219,0
20231103,183800,58916622,1219,1219,1219,1219,0
20231103,183700,58916622,1219,1219,1219,1219,0
20231103,183600,58916622,1219,1219,1219,1219,0
20231103,183500,58916622,1219,1219,1219,1219,0
20231103,183400,58916622,1219,1219,1219,1219,0
20231103,183300,58916622,1219,1219,1219,1219,0
20231103,183200,58916622,1219,1219,1219,1219,0
20231103,183100,58916622,1219,1219,1219,1219,0
20231103,183000,58916622,1219,1219,1219,1219,0
20231103,182900,58916622,1219,1219,1219,1219,0
20231103,182800,58916622,1219,1219,1219,1219,0
20231103,182700,58916622,1219,1219,1219,1219,0
20231103,182600,58916622,1219,1219,1219,1219,0
20231103,182500,58916622,1219,1219,1219,1219,0
20231103,182400,58916622,1219,1219,1219,1219,0
20231103,182300,58916622,1219,1219,1219,1219,0
20231103,182200,58916622,1219,1219,1219,1219,0
20231103,182100,58916622,1219,1219,1219,1219,0
20231103,182000,58916622,1219,1219,1219,1219,0
20231103,181900,58916622,1219,1219,1219,1219,0
20231103,181800,58916622,1219,1219,1219,1219,0
20231103,181700,58916622,1219,1219,1219,1219,0
20231103,181600,58916622,1219,1219,1219,1219,0
20231103,181500,58916622,1219,1219,1219,1219,720
20231103,181400,58916622,1219,1219,1219,1219,0
20231103,181300,58916622,1219,1219,1219,1219,0
20231103,181200,58916622,1219,1219,1219,1219,0
20231103,181100,58916622,1219,1219,1219,1219,0
20231103,181000,58916622,1219,1219,1219,1219,0
20231103,180900,58916622,1219,1219,1219,1219,0
20231103,180800,58916622,1219,1219,1219,1219,0
20231103,180700,58916622,1219,1219,1219,1219,0
20231103,180600,58916622,1219,1219,1219,1219,0
20231103,180500,58916622,1219,1219,1219,1219,0
20231103,180400,58916622,1219,1219,1219,1219,0
20231103,180300,58916622,1219,1219,1219,1219,0
20231103,180200,58916622,1219,1219,1219,1219,0
20231103,180100,58916622,1219,1219,1219,1219,0
20231103,180000,58916622,1219,1219,1219,1219,0
20231103,175900,58916622,1219,1219,1219,1219,0
20231103,175800,58916622,1219,1219,1219,1219,0
20231103,175700,58916622,1219,1219,1219,1219,0
20231103,175600,58916622,1219,1219,1219,1219,0
20231103,175500,58916622,1219,1219,1219,1219,0
20231103,175400,58916622,1219,1219,1219,1219,0
20231103,175300,58916622,1219,1219,1219,1219,0
20231103,175200,58916622,1219,1219,1219,1219,0
20231103,175100,58916622,1219,1219,1219,1219,0
20231103,175000,58916622,1219,1219,1219,1219,0
20231103,174900,58916622,1219,1219,1219,1219,0
20231103,174800,58916622,1219,1219,1219,1219,0
20231103,174700,58916622,1219,1219,1219,1219,0
20231103,174600,58916622,1219,1219,1219,1219,0
20231103,174500,58916622,1219,1219,1219,1219,720
20231103,174400,58916622,1219,1219,1219,1219,0
20231103,174300,58916622,1219,1219,1219,1219,0
20231103,174200,58916622,1219,1219,1219,1219,0
20231103,174100,58916622,1219,1219,1219,1219,0
20231103,174000,58916622,1219,1219,1219,1219,0
20231103,173900,58916622,1219,1219,1219,1219,0
20231103,173800,58916622,1219,1219,1219,1219,0
20231103,173700,58916622,1219,1219,1219,1219,0
20231103,173600,58916622,1219,1219,1219,1219,0
20231103,173500,58916622,1219,1219,1219,1219,0
20231103,173400,58916622,1219,1219,1219,1219,0
20231103,173300,58916622,1219,1219,1219,1219,0
20231103,173200,58916622,1219,1219,1219,1219,0
20231103,173100,58916622,1219,1219,1219,1219,0
20231103,173000,58916622,1219,1219,1219,1219,0
20231103,172900,58916622,1219,1219,1219,1219,0
20231103,172800,58916622,1219,1219,1219,1219,0
20231103,172700,58916622,1219,1219,1219,1219,0
20231103,172600,58916622,1219,1219,1219,1219,0
20231103,172500,58916622,1219,1219,1219,1219,0
20231103,172400,58916622,1219,1219,1219,1219,0
20231103,172300,58916622,1219,1219,1219,1219,0
20231103,172200,58916622,1219,1219,1219,1219,0
20231103,172100,58916622,1219,1219,1219,1219,0
20231103,172000,58916622,1219,1219,1219,1219,0
20231103,171900,58916622,1219,1219,1219,1219,0
20231103,171800,58916622,1219,1219,1219,1219,0
20231103,171700,58916622,1219,1219,1219,1219,0
20231103,171600,58916622,1219,1219,1219,1219,0
20231103,171500,58916622,1219,1219,1219,1219,720
20231103,171400,58916622,1219,1219,1219,1219,0
20231103,171300,58916622,1219,1219,1219,1219,0
20231103,171200,58916622,1219,1219,1219,1219,0
20231103,171100,58916622,1219,1219,1219,1219,0
20231103,171000,58916622,1219,1219,1219,1219,0
20231103,170900,58916622,1219,1219,1219,1219,0
20231103,170800,58916622,1219,1219,1219,1219,0
20231103,170700,58916622,1219,1219,1219,1219,0
20231103,170600,58916622,1219,1219,1219,1219,0
20231103,170500,58916622,1219,1219,1219,1219,0
20231103,170400,58916622,1219,1219,1219,1219,0
20231103,170300,58916622,1219,1219,1219,1219,0
20231103,170200,58916622,1219,1219,1219,1219,0
20231103,170100,58916622,1219,1219,1219,1219,0
20231103,170000,58916622,1219,1219,1219,1219,0
20231103,165900,58916622,1219,1219,1219,1219,0
20231103,165800,58916622,1219,1219,1219,1219,0
20231103,165700,58916622,1219,1219,1219,1219,0
20231103,165600,58916622,1219,1219,1219,1219,0
20231103,165500,58916622,1219,1219,1219,1219,0
20231103,165400,58916622,1219,1219,1219,1219,0
20231103,165300,58916622,1219,1219,1219,1219,0
20231103,165200,58916622,1219,1219,1219,1219,0
20231103,165100,58916622,1219,1219,1219,1219,0
20231103,165000,58916622,1219,1219,1219,1219,0
20231103,164900,58916622,1219,1219,1219,1219,0
20231103,164800,58916622,1219,1219,1219,1219,0
20231103,164700,58916622,1219,1219,1219,1219,0
20231103,164600,58916622,1219,1219,1219,1219,0
20231103,164500,58916622,1219,1219,1219,1219,720
20231103,164400,58916622,1219,1219,1219,1219,0
20231103,164300,58916622,1219,1219,1219,1219,0
20231103,164200,58916622,1219,1219,1219,1219,0
20231103,164100,58916622,1219,1219,1219,1219,0
20231103,164000,58916622,1219,1219,1219,1219,0
20231103,163900,58916622,1219,1219,1219,1219,0
20231103,163800,58916622,1219,1219,1219,1219,0
20231103,163700,58916622,1219,1219,1219,1219,0
20231103,163600,58916622,1219,1219,1219,1219,0
20231103,163500,58916622,1219,1219,1219,1219,0
20231103,163400,58916622,1219,1219,1219,1219,0
20231103,163300,58916622,1219,1219,1219,1219,0
20231103,163200,58916622,1219,1219,1219,1219,0
20231103,163100,58916622,1219,1219,1219,1219,0
20231103,163000,58916622,1219,1219,1219,1219,0
20231103,162900,58916622,1219,1219,1219,1219,0
20231103,162800,58916622,1219,1219,1219,1219,0
20231103,162700,58916622,1219,1219,1219,1219,0
20231103,162600,58916622,1219,1219,1219,1219,0
20231103,162500,58916622,1219,1219,1219,1219,0
20231103,162400,58916622,1219,1219,1219,1219,0
20231103,162300,58916622,1219,1219,1219,1219,0
20231103,162200,58916622,1219,1219,1219,1219,0
20231103,162100,58916622,1219,1219,1219,1219,0
20231103,162000,58916622,1219,1219,1219,1219,0
20231103,161900,58916622,1219,1219,1219,1219,0
20231103,161800,58916622,1219,1219,1219,1219,0
20231103,161700,58916622,1219,1219,1219,1219,0
20231103,161600,58916622,1219,1219,1219,1219,0
20231103,161500,58916622,1219,1219,1219,1219,720
20231103,161400,58916622,1219,1219,1219,1219,0
20231103,161300,58916622,1219,1219,1219,1219,0
20231103,161200,58916622,1219,1219,1219,1219,0
20231103,161100,58916622,1219,1219,1219,1219,0
20231103,161000,58916622,1219,1219,1219,1219,0
20231103,160900,58916622,1219,1219,1219,1219,0
20231103,160800,58916622,1219,1219,1219,1219,0
20231103,160700,58916622,1219,1219,1219,1219,0
20231103,160600,58916622,1219,1219,1219,1219,0
20231103,160500,58916622,1219,1219,1219,1219,0
20231103,160400,58916622,1219,1219,1219,1219,0
20231103,160300,58916622,1219,1219,1219,1219,0
20231103,160200,58916622,1219,1219,1219,1219,0
20231103,160100,58916622,1219,1219,1219,1219,0
20231103,160000,58916622,1219,1219,1219,1219,0
20231103,155900,58916622,1219,1219,1219,1219,0
20231103,155800,58916622,1219,1219,1219,1219,0
20231103,155700,58916622,1219,1219,1219,1219,0
20231103,155600,58916622,1219,1219,1219,1219,0
20231103,155500,58916622,1219,1219,1219,1219,0
20231103,155400,58916622,1219,1219,1219,1219,0
20231103,155300,58916622,1219,1219,1219,1219,0
20231103,155200,58916622,1219,1219,1219,1219,0
20231103,155100,58916622,1219,1219,1219,1219,0
20231103,155000,58916622,1219,1219,1219,1219,0
20231103,154900,58916622,1219,1219,1219,1219,0
20231103,154800,58916622,1219,1219,1219,1219,0
20231103,154700,58916622,1219,1219,1219,1219,0
20231103,154600,58916622,1219,1219,1219,1219,0
20231103,154500,58916622,1219,1219,1219,1219,720
20231103,154400,58916622,1219,1219,1219,1219,0
20231103,154300,58916622,1219,1219,1219,1219,0
20231103,154200,58916622,1219,1219,1219,1219,0
20231103,154100,58916622,1219,1219,1219,1219,0
20231103,154000,58916622,1219,1219,1219,1219,0
20231103,153900,58916622,1219,1219,1219,1219,0
20231103,153800,58916622,1219,1219,1219,1219,0
20231103,153700,58916622,1219,1219,1219,1219,0
20231103,153600,58916622,1219,1219,1219,1219,0
20231103,153500,58916622,1219,1219,1219,1219,0
20231103,153400,58916622,1219,1219,1219,1219,0
20231103,153300,58916622,1219,1219,1219,1219,0
20231103,153200,58916622,1219,1219,1219,1219,0
20231103,153100,58916622,1219,1219,1219,1219,0
20231103,153000,58916622,1219,1219,1219,1219,720
20231103,152900,58038942,1220,1220,1220,1220,0
20231103,152800,58038942,1220,1220,1220,1220,0
20231103,152700,58038942,1220,1220,1220,1220,0
20231103,152600,58038942,1220,1220,1220,1220,0
20231103,152500,58038942,1220,1220,1220,1220,0
20231103,152400,58038942,1220,1220,1220,1220,0
20231103,152300,58038942,1220,1220,1220,1220,0
20231103,152200,58038942,1220,1220,1220,1220,0
20231103,152100,58038942,1220,1220,1220,1220,0
20231103,152000,58038942,1220,1220,1220,1220,0
20231103,151900,58038942,1220,1220,1220,1220,0
20231103,151800,58038942,1220,1220,1220,1220,0
20231103,151700,58038942,1220,1220,1220,1220,0
20231103,151600,58038942,1220,1220,1220,1220,13
20231103,151500,58023082,1220,1220,1220,1220,0
20231103,151400,58023082,1220,1220,1220,1220,400
20231103,151300,57535082,1219,1219,1219,1219,10
20231103,151200,57522892,1219,1219,1219,1219,274
20231103,151100,57188886,1219,1219,1219,1219,0
20231103,151000,57188886,1219,1219,1219,1219,0
20231103,150900,57188886,1219,1219,1219,1219,0
20231103,150800,57188886,1219,1219,1219,1219,0
20231103,150700,57188886,1219,1219,1219,1219,0
20231103,150600,57188886,1219,1219,1219,1219,0
20231103,150500,57188886,1219,1219,1219,1219,86
20231103,150400,57084052,1219,1219,1219,1219,0
20231103,150300,57084052,1219,1219,1219,1219,0
20231103,150200,57084052,1219,1219,1219,1219,0
20231103,150100,57084052,1219,1219,1219,1219,1
20231103,150000,57082833,1219,1219,1219,1219,3
20231103,145900,57079176,1220,1220,1220,1220,49
20231103,145800,57019396,1220,1219,1220,1219,410
20231103,145700,56519259,1219,1219,1219,1219,0
20231103,145600,56519259,1219,1219,1219,1219,0
20231103,145500,56519259,1219,1219,1219,1219,0
20231103,145400,56519259,1219,1219,1219,1219,4
20231103,145300,56514383,1219,1219,1219,1219,0
20231103,145200,56514383,1219,1218,1219,1218,101
20231103,145100,56391364,1216,1216,1216,1216,0
20231103,145000,56391364,1216,1216,1216,1216,0
20231103,144900,56391364,1216,1215,1216,1215,498
20231103,144800,55785805,1214,1215,1215,1214,3613
20231103,144700,51396023,1215,1215,1215,1215,0
20231103,144600,51396023,1215,1215,1215,1215,0
20231103,144500,51396023,1215,1215,1215,1215,0
20231103,144400,51396023,1215,1215,1215,1215,0
20231103,144300,51396023,1215,1215,1215,1215,200
20231103,144200,51153023,1215,1215,1215,1215,1000
20231103,144100,49938023,1215,1215,1215,1215,350
20231103,144000,49512773,1215,1215,1215,1215,0
20231103,143900,49512773,1215,1215,1215,1215,0
20231103,143800,49512773,1215,1215,1215,1215,2
20231103,143700,49510343,1215,1215,1215,1215,0
20231103,143600,49510343,1215,1215,1215,1215,0
20231103,143500,49510343,1215,1215,1215,1215,0
20231103,143400,49510343,1215,1215,1215,1215,0
20231103,143300,49510343,1215,1215,1215,1215,0
20231103,143200,49510343,1215,1214,1215,1214,100
20231103,143100,49388926,1205,1205,1205,1205,0
20231103,143000,49388926,1205,1205,1205,1205,0
20231103,142900,49388926,1205,1217,1217,1205,2300
20231103,142800,46610674,1216,1216,1216,1216,0
20231103,142700,46610674,1216,1216,1216,1216,0
20231103,142600,46610674,1216,1216,1216,1216,0
20231103,142500,46610674,1216,1216,1216,1216,0
20231103,142400,46610674,1216,1216,1216,1216,0
20231103,142300,46610674,1216,1216,1216,1216,0
20231103,142200,46610674,1216,1216,1216,1216,5
20231103,142100,46604594,1216,1216,1216,1216,2
20231103,142000,46602162,1216,1216,1216,1216,0
20231103,141900,46602162,1216,1216,1216,1216,0
20231103,141800,46602162,1216,1216,1216,1216,0
20231103,141700,46602162,1216,1216,1216,1216,0
20231103,141600,46602162,1216,1216,1216,1216,0
20231103,141500,46602162,1216,1216,1216,1216,0
20231103,141400,46602162,1216,1216,1216,1216,0
20231103,141300,46602162,1216,1216,1216,1216,0
20231103,141200,46602162,1216,1216,1216,1216,0
20231103,141100,46602162,1216,1216,1216,1216,0
20231103,141000,46602162,1216,1216,1216,1216,0
20231103,140900,46602162,1216,1216,1216,1216,0
20231103,140800,46602162,1216,1216,1216,1216,0
20231103,140700,46602162,1216,1216,1216,1216,0
20231103,140600,46602162,1216,1216,1216,1216,256
20231103,140500,46290866,1216,1216,1216,1216,0
20231103,140400,46290866,1216,1216,1216,1216,0
20231103,140300,46290866,1216,1216,1216,1216,0
20231103,140200,46290866,1216,1216,1216,1216,0
20231103,140100,46290866,1216,1216,1216,1216,1625
20231103,140000,44314866,1219,1220,1220,1219,103
20231103,135900,44189209,1216,1216,1216,1216,0
20231103,135800,44189209,1216,1216,1216,1216,0
20231103,135700,44189209,1216,1216,1216,1216,0
20231103,135600,44189209,1216,1216,1216,1216,23
20231103,135500,44161241,1216,1216,1216,1216,0
20231103,135400,44161241,1216,1219,1219,1216,400
20231103,135300,43674564,1216,1216,1216,1216,0
20231103,135200,43674564,1216,1216,1216,1216,0
20231103,135100,43674564,1216,1216,1216,1216,0
20231103,135000,43674564,1216,1216,1216,1216,0
20231103,134900,43674564,1216,1216,1216,1216,0
20231103,134800,43674564,1216,1216,1216,1216,0
20231103,134700,43674564,1216,1216,1216,1216,0
20231103,134600,43674564,1216,1216,1216,1216,0
20231103,134500,43674564,1216,1216,1216,1216,0
20231103,134400,43674564,1216,1216,1216,1216,0
20231103,134300,43674564,1216,1216,1216,1216,0
20231103,134200,43674564,1216,1216,1216,1216,0
20231103,134100,43674564,1216,1216,1216,1216,0
20231103,134000,43674564,1216,1216,1216,1216,0
20231103,133900,43674564,1216,1216,1216,1216,0
20231103,133800,43674564,1216,1216,1216,1216,0
20231103,133700,43674564,1216,1216,1216,1216,0
20231103,133600,43674564,1216,1216,1216,1216,0
20231103,133500,43674564,1216,1216,1216,1216,0
20231103,133400,43674564,1216,1216,1216,1216,0
20231103,133300,43674564,1216,1216,1216,1216,0
20231103,133200,43674564,1216,1216,1216,1216,0
20231103,133100,43674564,1216,1216,1216,1216,0
20231103,133000,43674564,1216,1216,1216,1216,0
20231103,132900,43674564,1216,1216,1216,1216,0
20231103,132800,43674564,1216,1220,1220,1216,500
20231103,132700,43066168,1217,1217,1217,1217,0
20231103,132600,43066168,1217,1217,1217,1217,0
20231103,132500,43066168,1217,1217,1217,1217,0
20231103,132400,43066168,1217,1217,1217,1217,0
20231103,132300,43066168,1217,1217,1217,1217,0
20231103,132200,43066168,1217,1217,1217,1217,0
20231103,132100,43066168,1217,1217,1217,1217,0
20231103,132000,43066168,1217,1217,1217,1217,0
20231103,131900,43066168,1217,1217,1217,1217,0
20231103,131800,43066168,1217,1217,1217,1217,1
20231103,131700,43064951,1221,1221,1221,1221,0
20231103,131600,43064951,1221,1221,1221,1221,0
20231103,131500,43064951,1221,1221,1221,1221,0
20231103,131400,43064951,1221,1221,1221,1221,0
20231103,131300,43064951,1221,1221,1221,1221,70
20231103,131200,42979481,1221,1221,1221,1221,0
20231103,131100,42979481,1221,1221,1221,1221,0
20231103,131000,42979481,1221,1221,1221,1221,0
20231103,130900,42979481,1221,1221,1221,1221,0
20231103,130800,42979481,1221,1221,1221,1221,0
20231103,130700,42979481,1221,1221,1221,1221,0
20231103,130600,42979481,1221,1221,1221,1221,4
20231103,130500,42974597,1213,1213,1213,1213,0
20231103,130400,42974597,1213,1213,1213,1213,0
20231103,130300,42974597,1213,1213,1213,1213,0
20231103,130200,42974597,1213,1221,1221,1213,9
20231103,130100,42963672,1222,1222,1222,1222,300
20231103,130000,42597072,1223,1223,1223,1223,0
20231103,125900,42597072,1223,1223,1223,1223,0
20231103,125800,42597072,1223,1223,1223,1223,0
20231103,125700,42597072,1223,1223,1223,1223,0
20231103,125600,42597072,1223,1223,1223,1223,0
20231103,125500,42597072,1223,1223,1223,1223,2000
20231103,125400,40151072,1225,1225,1225,1225,0
20231103,125300,40151072,1225,1225,1225,1225,0
20231103,125200,40151072,1225,1225,1225,1225,0
20231103,125100,40151072,1225,1225,1225,1225,0
20231103,125000,40151072,1225,1225,1225,1225,0
20231103,124900,40151072,1225,1225,1225,1225,0
20231103,124800,40151072,1225,1225,1225,1225,0
20231103,124700,40151072,1225,1225,1225,1225,0
20231103,124600,40151072,1225,1225,1225,1225,0
20231103,124500,40151072,1225,1225,1225,1225,0
20231103,124400,40151072,1225,1225,1225,1225,0
20231103,124300,40151072,1225,1225,1225,1225,0
20231103,124200,40151072,1225,1225,1225,1225,0
20231103,124100,40151072,1225,1225,1225,1225,0
20231103,124000,40151072,1225,1225,1225,1225,0
20231103,123900,40151072,1225,1225,1225,1225,0
20231103,123800,40151072,1225,1225,1225,1225,0
20231103,123700,40151072,1225,1225,1225,1225,0
20231103,123600,40151072,1225,1225,1225,1225,0
20231103,123500,40151072,1225,1225,1225,1225,0
20231103,123400,40151072,1225,1225,1225,1225,0
20231103,123300,40151072,1225,1225,1225,1225,0
20231103,123200,40151072,1225,1225,1225,1225,0
20231103,123100,40151072,1225,1225,1225,1225,0
20231103,123000,40151072,1225,1225,1225,1225,0
20231103,122900,40151072,1225,1225,1225,1225,0
20231103,122800,40151072,1225,1225,1225,1225,0
20231103,122700,40151072,1225,1225,1225,1225,0
20231103,122600,40151072,1225,1225,1225,1225,0
20231103,122500,40151072,1225,1223,1225,1223,1000
20231103,122400,38926416,1223,1223,1223,1223,20
20231103,122300,38901956,1223,1223,1223,1223,0
20231103,122200,38901956,1223,1223,1223,1223,100
20231103,122100,38779656,1223,1223,1223,1223,0
20231103,122000,38779656,1223,1223,1223,1223,0
20231103,121900,38779656,1223,1223,1223,1223,300
20231103,121800,38412756,1224,1224,1224,1224,0
20231103,121700,38412756,1224,1224,1224,1224,0
20231103,121600,38412756,1224,1224,1224,1224,0
20231103,121500,38412756,1224,1224,1224,1224,22
20231103,121400,38385828,1225,1225,1225,1225,0
20231103,121300,38385828,1225,1225,1225,1225,0
20231103,121200,38385828,1225,1225,1225,1225,0
20231103,121100,38385828,1225,1225,1225,1225,0
20231103,121000,38385828,1225,1225,1225,1225,0
20231103,120900,38385828,1225,1225,1225,1225,0
20231103,120800,38385828,1225,1225,1225,1225,0
20231103,120700,38385828,1225,1214,1225,1214,1300
20231103,120600,36795520,1214,1214,1214,1214,0
20231103,120500,36795520,1214,1214,1214,1214,0
20231103,120400,36795520,1214,1214,1214,1214,0
20231103,120300,36795520,1214,1214,1214,1214,25
20231103,120200,36765170,1206,1206,1206,1206,0
20231103,120100,36765170,1206,1206,1206,1206,670
20231103,120000,35957150,1206,1206,1206,1206,0
20231103,115900,35957150,1206,1206,1206,1206,0
20231103,115800,35957150,1206,1213,1213,1206,9378
20231103,115700,24637912,1216,1216,1216,1216,0
20231103,115600,24637912,1216,1216,1216,1216,0
20231103,115500,24637912,1216,1216,1216,1216,0
20231103,115400,24637912,1216,1216,1216,1216,0
20231103,115300,24637912,1216,1216,1216,1216,0
20231103,115200,24637912,1216,1216,1216,1216,0
20231103,115100,24637912,1216,1220,1220,1216,500
20231103,115000,24029302,1228,1228,1228,1228,0
20231103,114900,24029302,1228,1228,1228,1228,0
20231103,114800,24029302,1228,1228,1228,1228,0
20231103,114700,24029302,1228,1228,1228,1228,0
20231103,114600,24029302,1228,1228,1228,1228,0
20231103,114500,24029302,1228,1228,1228,1228,0
20231103,114400,24029302,1228,1228,1228,1228,0
20231103,114300,24029302,1228,1228,1228,1228,2
20231103,114200,24026846,1228,1228,1228,1228,2
20231103,114100,24024390,1228,1228,1228,1228,0
20231103,114000,24024390,1228,1228,1228,1228,0
20231103,113900,24024390,1228,1228,1228,1228,0
20231103,113800,24024390,1228,1228,1228,1228,2
20231103,113700,24021934,1226,1226,1226,1226,0
20231103,113600,24021934,1226,1226,1226,1226,0
20231103,113500,24021934,1226,1226,1226,1226,0
20231103,113400,24021934,1226,1226,1226,1226,0
20231103,113300,24021934,1226,1226,1226,1226,0
20231103,113200,24021934,1226,1226,1226,1226,0
20231103,113100,24021934,1226,1226,1226,1226,0
20231103,113000,24021934,1226,1226,1226,1226,1
20231103,112900,24020708,1228,1228,1228,1228,0
20231103,112800,24020708,1228,1228,1228,1228,0
20231103,112700,24020708,1228,1228,1228,1228,0
20231103,112600,24020708,1228,1228,1228,1228,0
20231103,112500,24020708,1228,1228,1228,1228,0
20231103,112400,24020708,1228,1228,1228,1228,0
20231103,112300,24020708,1228,1228,1228,1228,0
20231103,112200,24020708,1228,1228,1228,1228,0
20231103,112100,24020708,1228,1228,1228,1228,0
20231103,112000,24020708,1228,1228,1228,1228,0
20231103,111900,24020708,1228,1228,1228,1228,0
20231103,111800,24020708,1228,1228,1228,1228,0
20231103,111700,24020708,1228,1228,1228,1228,0
20231103,111600,24020708,1228,1228,1228,1228,0
20231103,111500,24020708,1228,1228,1228,1228,0
20231103,111400,24020708,1228,1228,1228,1228,0
20231103,111300,24020708,1228,1228,1228,1228,0
20231103,111200,24020708,1228,1228,1228,1228,0
20231103,111100,24020708,1228,1228,1228,1228,0
20231103,111000,24020708,1228,1228,1228,1228,0
20231103,110900,24020708,1228,1228,1228,1228,0
20231103,110800,24020708,1228,1228,1228,1228,0
20231103,110700,24020708,1228,1228,1228,1228,0
20231103,110600,24020708,1228,1228,1228,1228,0
20231103,110500,24020708,1228,1228,1228,1228,0
20231103,110400,24020708,1228,1228,1228,1228,0
20231103,110300,24020708,1228,1228,1228,1228,0
20231103,110200,24020708,1228,1228,1228,1228,0
20231103,110100,24020708,1228,1228,1228,1228,0
20231103,110000,24020708,1228,1228,1228,1228,0
20231103,105900,24020708,1228,1228,1228,1228,1
20231103,105800,24019480,1217,1217,1217,1217,0
20231103,105700,24019480,1217,1217,1217,1217,0
20231103,105600,24019480,1217,1217,1217,1217,0
20231103,105500,24019480,1217,1217,1217,1217,0
20231103,105400,24019480,1217,1217,1217,1217,0
20231103,105300,24019480,1217,1217,1217,1217,0
20231103,105200,24019480,1217,1217,1217,1217,0
20231103,105100,24019480,1217,1218,1218,1217,2600
20231103,105000,20855012,1231,1231,1231,1231,0
20231103,104900,20855012,1231,1231,1231,1231,8
20231103,104800,20845164,1217,1217,1217,1217,0
20231103,104700,20845164,1217,1217,1217,1217,0
20231103,104600,20845164,1217,1217,1217,1217,0
20231103,104500,20845164,1217,1217,1217,1217,0
20231103,104400,20845164,1217,1217,1217,1217,0
20231103,104300,20845164,1217,1217,1217,1217,0
20231103,104200,20845164,1217,1217,1217,1217,0
20231103,104100,20845164,1217,1217,1217,1217,0
20231103,104000,20845164,1217,1217,1217,1217,0
20231103,103900,20845164,1217,1220,1220,1217,2327
20231103,103800,18010875,1217,1229,1229,1217,340
20231103,103700,17596639,1229,1229,1229,1229,0
20231103,103600,17596639,1229,1229,1229,1229,0
20231103,103500,17596639,1229,1229,1229,1229,0
20231103,103400,17596639,1229,1229,1229,1229,10
20231103,103300,17584349,1232,1232,1232,1232,0
20231103,103200,17584349,1232,1232,1232,1232,0
20231103,103100,17584349,1232,1232,1232,1232,0
20231103,103000,17584349,1232,1232,1232,1232,3
20231103,102900,17580653,1233,1233,1233,1233,81
20231103,102800,17480780,1232,1232,1232,1232,0
20231103,102700,17480780,1232,1232,1232,1232,0
20231103,102600,17480780,1232,1232,1232,1232,0
20231103,102500,17480780,1232,1232,1232,1232,11
20231103,102400,17467228,1232,1232,1232,1232,2
20231103,102300,17464764,1233,1233,1233,1233,0
20231103,102200,17464764,1233,1233,1233,1233,0
20231103,102100,17464764,1233,1233,1233,1233,0
20231103,102000,17464764,1233,1233,1233,1233,0
20231103,101900,17464764,1233,1233,1233,1233,0
20231103,101800,17464764,1233,1228,1233,1228,101
20231103,101700,17340286,1228,1228,1228,1228,0
20231103,101600,17340286,1228,1228,1228,1228,0
20231103,101500,17340286,1228,1228,1228,1228,0
20231103,101400,17340286,1228,1228,1228,1228,0
20231103,101300,17340286,1228,1228,1228,1228,0
20231103,101200,17340286,1228,1228,1228,1228,0
20231103,101100,17340286,1228,1228,1228,1228,0
20231103,101000,17340286,1228,1228,1228,1228,0
20231103,100900,17340286,1228,1228,1228,1228,0
20231103,100800,17340286,1228,1228,1228,1228,0
20231103,100700,17340286,1228,1228,1228,1228,0
20231103,100600,17340286,1228,1230,1235,1222,1202
20231103,100500,15860346,1226,1226,1226,1226,0
20231103,100400,15860346,1226,1232,1232,1221,2648
20231103,100300,12625105,1232,1232,1232,1232,1050
20231103,100200,11331505,1232,1232,1232,1232,1
20231103,100100,11330273,1233,1233,1233,1233,0
20231103,100000,11330273,1233,1233,1233,1233,0
20231103,095900,11330273,1233,1221,1233,1221,1001
20231103,095800,10101059,1222,1222,1222,1222,0
20231103,095700,10101059,1222,1222,1222,1222,0
20231103,095600,10101059,1222,1222,1222,1222,0
20231103,095500,10101059,1222,1222,1222,1222,50
20231103,095400,10039959,1222,1222,1222,1222,0
20231103,095300,10039959,1222,1222,1222,1222,3
20231103,095200,10036293,1220,1220,1220,1220,1
20231103,095100,10035073,1225,1225,1225,1225,0
20231103,095000,10035073,1225,1225,1225,1225,0
20231103,094900,10035073,1225,1225,1225,1225,0
20231103,094800,10035073,1225,1225,1225,1225,0
20231103,094700,10035073,1225,1225,1225,1225,0
20231103,094600,10035073,1225,1225,1225,1225,0
20231103,094500,10035073,1225,1225,1225,1225,0
20231103,094400,10035073,1225,1225,1225,1225,0
20231103,094300,10035073,1225,1225,1225,1225,0
20231103,094200,10035073,1225,1219,1225,1219,91
20231103,094100,9924138,1220,1220,1220,1220,0
20231103,094000,9924138,1220,1220,1220,1220,0
20231103,093900,9924138,1220,1220,1220,1220,0
20231103,093800,9924138,1220,1220,1220,1220,0
20231103,093700,9924138,1220,1220,1220,1220,0
20231103,093600,9924138,1220,1220,1220,1220,0
20231103,093500,9924138,1220,1228,1229,1220,13
20231103,093400,9908182,1218,1216,1218,1216,237
20231103,093300,9619576,1217,1217,1217,1217,0
20231103,093200,9619576,1217,1217,1217,1217,0
20231103,093100,9619576,1217,1216,1217,1216,15
20231103,093000,9601322,1212,1212,1212,1212,0
20231103,092900,9601322,1212,1212,1212,1212,3
20231103,092800,9597686,1213,1214,1214,1213,107
20231103,092700,9467795,1213,1213,1213,1213,0
20231103,092600,9467795,1213,1213,1213,1213,0
20231103,092500,9467795,1213,1213,1213,1213,0
20231103,092400,9467795,1213,1213,1213,1213,1
20231103,092300,9466582,1215,1215,1215,1215,0
20231103,092200,9466582,1215,1215,1215,1215,0
20231103,092100,9466582,1215,1215,1215,1215,21
20231103,092000,9441067,1214,1214,1214,1214,0
20231103,091900,9441067,1214,1214,1214,1214,0
20231103,091800,9441067,1214,1214,1214,1214,0
20231103,091700,9441067,1214,1214,1214,1214,0
20231103,091600,9441067,1214,1214,1214,1214,0
20231103,091500,9441067,1214,1214,1214,1214,0
20231103,091400,9441067,1214,1214,1214,1214,5
20231103,091300,9434997,1210,1210,1210,1210,0
20231103,091200,9434997,1210,1210,1210,1210,0
20231103,091100,9434997,1210,1210,1210,1210,68
20231103,091000,9352717,1210,1209,1210,1209,10
20231103,090900,9340619,1210,1210,1210,1210,127
20231103,090800,9186949,1203,1203,1203,1203,0
20231103,090700,9186949,1203,1214,1214,1203,6731
20231103,090600,1072468,1218,1218,1218,1218,0
20231103,090500,1072468,1218,1229,1229,1218,832
20231103,090400,58979,1229,1228,1229,1228,12
20231103,090300,44233,1218,1218,1218,1218,0
20231103,090200,44233,1218,1218,1218,1218,0
20231103,090100,44233,1218,1218,1218,1218,1
20231103,090000,43015,1229,1229,1229,1229,35