KissMeData/154040/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,202100,53601663,1785,1785,1785,1785,637
20231103,202000,53601663,1785,1785,1785,1785,0
20231103,201900,53601663,1785,1785,1785,1785,0
20231103,201800,53601663,1785,1785,1785,1785,0
20231103,201700,53601663,1785,1785,1785,1785,0
20231103,201600,53601663,1785,1785,1785,1785,0
20231103,201500,53601663,1785,1785,1785,1785,0
20231103,201400,53601663,1785,1785,1785,1785,0
20231103,201300,53601663,1785,1785,1785,1785,0
20231103,201200,53601663,1785,1785,1785,1785,0
20231103,201100,53601663,1785,1785,1785,1785,0
20231103,201000,53601663,1785,1785,1785,1785,0
20231103,200900,53601663,1785,1785,1785,1785,0
20231103,200800,53601663,1785,1785,1785,1785,0
20231103,200700,53601663,1785,1785,1785,1785,0
20231103,200600,53601663,1785,1785,1785,1785,0
20231103,200500,53601663,1785,1785,1785,1785,0
20231103,200400,53601663,1785,1785,1785,1785,0
20231103,200300,53601663,1785,1785,1785,1785,0
20231103,200200,53601663,1785,1785,1785,1785,0
20231103,200100,53601663,1785,1785,1785,1785,0
20231103,200000,53601663,1785,1785,1785,1785,0
20231103,195900,53601663,1785,1785,1785,1785,0
20231103,195800,53601663,1785,1785,1785,1785,0
20231103,195700,53601663,1785,1785,1785,1785,0
20231103,195600,53601663,1785,1785,1785,1785,0
20231103,195500,53601663,1785,1785,1785,1785,0
20231103,195400,53601663,1785,1785,1785,1785,0
20231103,195300,53601663,1785,1785,1785,1785,0
20231103,195200,53601663,1785,1785,1785,1785,0
20231103,195100,53601663,1785,1785,1785,1785,637
20231103,195000,53601663,1785,1785,1785,1785,0
20231103,194900,53601663,1785,1785,1785,1785,0
20231103,194800,53601663,1785,1785,1785,1785,0
20231103,194700,53601663,1785,1785,1785,1785,0
20231103,194600,53601663,1785,1785,1785,1785,0
20231103,194500,53601663,1785,1785,1785,1785,0
20231103,194400,53601663,1785,1785,1785,1785,0
20231103,194300,53601663,1785,1785,1785,1785,0
20231103,194200,53601663,1785,1785,1785,1785,0
20231103,194100,53601663,1785,1785,1785,1785,0
20231103,194000,53601663,1785,1785,1785,1785,0
20231103,193900,53601663,1785,1785,1785,1785,0
20231103,193800,53601663,1785,1785,1785,1785,0
20231103,193700,53601663,1785,1785,1785,1785,0
20231103,193600,53601663,1785,1785,1785,1785,0
20231103,193500,53601663,1785,1785,1785,1785,0
20231103,193400,53601663,1785,1785,1785,1785,0
20231103,193300,53601663,1785,1785,1785,1785,0
20231103,193200,53601663,1785,1785,1785,1785,0
20231103,193100,53601663,1785,1785,1785,1785,0
20231103,193000,53601663,1785,1785,1785,1785,0
20231103,192900,53601663,1785,1785,1785,1785,0
20231103,192800,53601663,1785,1785,1785,1785,0
20231103,192700,53601663,1785,1785,1785,1785,0
20231103,192600,53601663,1785,1785,1785,1785,0
20231103,192500,53601663,1785,1785,1785,1785,0
20231103,192400,53601663,1785,1785,1785,1785,0
20231103,192300,53601663,1785,1785,1785,1785,0
20231103,192200,53601663,1785,1785,1785,1785,0
20231103,192100,53601663,1785,1785,1785,1785,637
20231103,192000,53601663,1785,1785,1785,1785,0
20231103,191900,53601663,1785,1785,1785,1785,0
20231103,191800,53601663,1785,1785,1785,1785,0
20231103,191700,53601663,1785,1785,1785,1785,0
20231103,191600,53601663,1785,1785,1785,1785,0
20231103,191500,53601663,1785,1785,1785,1785,0
20231103,191400,53601663,1785,1785,1785,1785,0
20231103,191300,53601663,1785,1785,1785,1785,0
20231103,191200,53601663,1785,1785,1785,1785,0
20231103,191100,53601663,1785,1785,1785,1785,0
20231103,191000,53601663,1785,1785,1785,1785,0
20231103,190900,53601663,1785,1785,1785,1785,0
20231103,190800,53601663,1785,1785,1785,1785,0
20231103,190700,53601663,1785,1785,1785,1785,0
20231103,190600,53601663,1785,1785,1785,1785,0
20231103,190500,53601663,1785,1785,1785,1785,0
20231103,190400,53601663,1785,1785,1785,1785,0
20231103,190300,53601663,1785,1785,1785,1785,0
20231103,190200,53601663,1785,1785,1785,1785,0
20231103,190100,53601663,1785,1785,1785,1785,0
20231103,190000,53601663,1785,1785,1785,1785,0
20231103,185900,53601663,1785,1785,1785,1785,0
20231103,185800,53601663,1785,1785,1785,1785,0
20231103,185700,53601663,1785,1785,1785,1785,0
20231103,185600,53601663,1785,1785,1785,1785,0
20231103,185500,53601663,1785,1785,1785,1785,0
20231103,185400,53601663,1785,1785,1785,1785,0
20231103,185300,53601663,1785,1785,1785,1785,0
20231103,185200,53601663,1785,1785,1785,1785,0
20231103,185100,53601663,1785,1785,1785,1785,637
20231103,185000,53601663,1785,1785,1785,1785,0
20231103,184900,53601663,1785,1785,1785,1785,0
20231103,184800,53601663,1785,1785,1785,1785,0
20231103,184700,53601663,1785,1785,1785,1785,0
20231103,184600,53601663,1785,1785,1785,1785,0
20231103,184500,53601663,1785,1785,1785,1785,0
20231103,184400,53601663,1785,1785,1785,1785,0
20231103,184300,53601663,1785,1785,1785,1785,0
20231103,184200,53601663,1785,1785,1785,1785,0
20231103,184100,53601663,1785,1785,1785,1785,0
20231103,184000,53601663,1785,1785,1785,1785,0
20231103,183900,53601663,1785,1785,1785,1785,0
20231103,183800,53601663,1785,1785,1785,1785,0
20231103,183700,53601663,1785,1785,1785,1785,0
20231103,183600,53601663,1785,1785,1785,1785,0
20231103,183500,53601663,1785,1785,1785,1785,0
20231103,183400,53601663,1785,1785,1785,1785,0
20231103,183300,53601663,1785,1785,1785,1785,0
20231103,183200,53601663,1785,1785,1785,1785,0
20231103,183100,53601663,1785,1785,1785,1785,0
20231103,183000,53601663,1785,1785,1785,1785,0
20231103,182900,53601663,1785,1785,1785,1785,0
20231103,182800,53601663,1785,1785,1785,1785,0
20231103,182700,53601663,1785,1785,1785,1785,0
20231103,182600,53601663,1785,1785,1785,1785,0
20231103,182500,53601663,1785,1785,1785,1785,0
20231103,182400,53601663,1785,1785,1785,1785,0
20231103,182300,53601663,1785,1785,1785,1785,0
20231103,182200,53601663,1785,1785,1785,1785,0
20231103,182100,53601663,1785,1785,1785,1785,637
20231103,182000,53601663,1785,1785,1785,1785,0
20231103,181900,53601663,1785,1785,1785,1785,0
20231103,181800,53601663,1785,1785,1785,1785,0
20231103,181700,53601663,1785,1785,1785,1785,0
20231103,181600,53601663,1785,1785,1785,1785,0
20231103,181500,53601663,1785,1785,1785,1785,0
20231103,181400,53601663,1785,1785,1785,1785,0
20231103,181300,53601663,1785,1785,1785,1785,0
20231103,181200,53601663,1785,1785,1785,1785,0
20231103,181100,53601663,1785,1785,1785,1785,0
20231103,181000,53601663,1785,1785,1785,1785,0
20231103,180900,53601663,1785,1785,1785,1785,0
20231103,180800,53601663,1785,1785,1785,1785,0
20231103,180700,53601663,1785,1785,1785,1785,0
20231103,180600,53601663,1785,1785,1785,1785,0
20231103,180500,53601663,1785,1785,1785,1785,0
20231103,180400,53601663,1785,1785,1785,1785,0
20231103,180300,53601663,1785,1785,1785,1785,0
20231103,180200,53601663,1785,1785,1785,1785,0
20231103,180100,53601663,1785,1785,1785,1785,0
20231103,180000,53601663,1785,1785,1785,1785,0
20231103,175900,53601663,1785,1785,1785,1785,0
20231103,175800,53601663,1785,1785,1785,1785,0
20231103,175700,53601663,1785,1785,1785,1785,0
20231103,175600,53601663,1785,1785,1785,1785,0
20231103,175500,53601663,1785,1785,1785,1785,0
20231103,175400,53601663,1785,1785,1785,1785,0
20231103,175300,53601663,1785,1785,1785,1785,0
20231103,175200,53601663,1785,1785,1785,1785,0
20231103,175100,53601663,1785,1785,1785,1785,637
20231103,175000,53601663,1785,1785,1785,1785,0
20231103,174900,53601663,1785,1785,1785,1785,0
20231103,174800,53601663,1785,1785,1785,1785,0
20231103,174700,53601663,1785,1785,1785,1785,0
20231103,174600,53601663,1785,1785,1785,1785,0
20231103,174500,53601663,1785,1785,1785,1785,0
20231103,174400,53601663,1785,1785,1785,1785,0
20231103,174300,53601663,1785,1785,1785,1785,0
20231103,174200,53601663,1785,1785,1785,1785,0
20231103,174100,53601663,1785,1785,1785,1785,0
20231103,174000,53601663,1785,1785,1785,1785,0
20231103,173900,53601663,1785,1785,1785,1785,0
20231103,173800,53601663,1785,1785,1785,1785,0
20231103,173700,53601663,1785,1785,1785,1785,0
20231103,173600,53601663,1785,1785,1785,1785,0
20231103,173500,53601663,1785,1785,1785,1785,0
20231103,173400,53601663,1785,1785,1785,1785,0
20231103,173300,53601663,1785,1785,1785,1785,0
20231103,173200,53601663,1785,1785,1785,1785,0
20231103,173100,53601663,1785,1785,1785,1785,0
20231103,173000,53601663,1785,1785,1785,1785,0
20231103,172900,53601663,1785,1785,1785,1785,0
20231103,172800,53601663,1785,1785,1785,1785,0
20231103,172700,53601663,1785,1785,1785,1785,0
20231103,172600,53601663,1785,1785,1785,1785,0
20231103,172500,53601663,1785,1785,1785,1785,0
20231103,172400,53601663,1785,1785,1785,1785,0
20231103,172300,53601663,1785,1785,1785,1785,0
20231103,172200,53601663,1785,1785,1785,1785,0
20231103,172100,53601663,1785,1785,1785,1785,637
20231103,172000,53601663,1785,1785,1785,1785,0
20231103,171900,53601663,1785,1785,1785,1785,0
20231103,171800,53601663,1785,1785,1785,1785,0
20231103,171700,53601663,1785,1785,1785,1785,0
20231103,171600,53601663,1785,1785,1785,1785,0
20231103,171500,53601663,1785,1785,1785,1785,0
20231103,171400,53601663,1785,1785,1785,1785,0
20231103,171300,53601663,1785,1785,1785,1785,0
20231103,171200,53601663,1785,1785,1785,1785,0
20231103,171100,53601663,1785,1785,1785,1785,0
20231103,171000,53601663,1785,1785,1785,1785,0
20231103,170900,53601663,1785,1785,1785,1785,0
20231103,170800,53601663,1785,1785,1785,1785,0
20231103,170700,53601663,1785,1785,1785,1785,0
20231103,170600,53601663,1785,1785,1785,1785,0
20231103,170500,53601663,1785,1785,1785,1785,0
20231103,170400,53601663,1785,1785,1785,1785,0
20231103,170300,53601663,1785,1785,1785,1785,0
20231103,170200,53601663,1785,1785,1785,1785,0
20231103,170100,53601663,1785,1785,1785,1785,0
20231103,170000,53601663,1785,1785,1785,1785,0
20231103,165900,53601663,1785,1785,1785,1785,0
20231103,165800,53601663,1785,1785,1785,1785,0
20231103,165700,53601663,1785,1785,1785,1785,0
20231103,165600,53601663,1785,1785,1785,1785,0
20231103,165500,53601663,1785,1785,1785,1785,0
20231103,165400,53601663,1785,1785,1785,1785,0
20231103,165300,53601663,1785,1785,1785,1785,0
20231103,165200,53601663,1785,1785,1785,1785,0
20231103,165100,53601663,1785,1785,1785,1785,637
20231103,165000,53601663,1785,1785,1785,1785,0
20231103,164900,53601663,1785,1785,1785,1785,0
20231103,164800,53601663,1785,1785,1785,1785,0
20231103,164700,53601663,1785,1785,1785,1785,0
20231103,164600,53601663,1785,1785,1785,1785,0
20231103,164500,53601663,1785,1785,1785,1785,0
20231103,164400,53601663,1785,1785,1785,1785,0
20231103,164300,53601663,1785,1785,1785,1785,0
20231103,164200,53601663,1785,1785,1785,1785,0
20231103,164100,53601663,1785,1785,1785,1785,0
20231103,164000,53601663,1785,1785,1785,1785,0
20231103,163900,53601663,1785,1785,1785,1785,0
20231103,163800,53601663,1785,1785,1785,1785,0
20231103,163700,53601663,1785,1785,1785,1785,0
20231103,163600,53601663,1785,1785,1785,1785,0
20231103,163500,53601663,1785,1785,1785,1785,0
20231103,163400,53601663,1785,1785,1785,1785,0
20231103,163300,53601663,1785,1785,1785,1785,0
20231103,163200,53601663,1785,1785,1785,1785,0
20231103,163100,53601663,1785,1785,1785,1785,0
20231103,163000,53601663,1785,1785,1785,1785,0
20231103,162900,53601663,1785,1785,1785,1785,0
20231103,162800,53601663,1785,1785,1785,1785,0
20231103,162700,53601663,1785,1785,1785,1785,0
20231103,162600,53601663,1785,1785,1785,1785,0
20231103,162500,53601663,1785,1785,1785,1785,0
20231103,162400,53601663,1785,1785,1785,1785,0
20231103,162300,53601663,1785,1785,1785,1785,0
20231103,162200,53601663,1785,1785,1785,1785,0
20231103,162100,53601663,1785,1785,1785,1785,637
20231103,162000,53601663,1785,1785,1785,1785,0
20231103,161900,53601663,1785,1785,1785,1785,0
20231103,161800,53601663,1785,1785,1785,1785,0
20231103,161700,53601663,1785,1785,1785,1785,0
20231103,161600,53601663,1785,1785,1785,1785,0
20231103,161500,53601663,1785,1785,1785,1785,0
20231103,161400,53601663,1785,1785,1785,1785,0
20231103,161300,53601663,1785,1785,1785,1785,0
20231103,161200,53601663,1785,1785,1785,1785,0
20231103,161100,53601663,1785,1785,1785,1785,0
20231103,161000,53601663,1785,1785,1785,1785,0
20231103,160900,53601663,1785,1785,1785,1785,0
20231103,160800,53601663,1785,1785,1785,1785,0
20231103,160700,53601663,1785,1785,1785,1785,0
20231103,160600,53601663,1785,1785,1785,1785,0
20231103,160500,53601663,1785,1785,1785,1785,0
20231103,160400,53601663,1785,1785,1785,1785,0
20231103,160300,53601663,1785,1785,1785,1785,0
20231103,160200,53601663,1785,1785,1785,1785,0
20231103,160100,53601663,1785,1785,1785,1785,0
20231103,160000,53601663,1785,1785,1785,1785,0
20231103,155900,53601663,1785,1785,1785,1785,0
20231103,155800,53601663,1785,1785,1785,1785,0
20231103,155700,53601663,1785,1785,1785,1785,0
20231103,155600,53601663,1785,1785,1785,1785,0
20231103,155500,53601663,1785,1785,1785,1785,0
20231103,155400,53601663,1785,1785,1785,1785,0
20231103,155300,53601663,1785,1785,1785,1785,0
20231103,155200,53601663,1785,1785,1785,1785,0
20231103,155100,53601663,1785,1785,1785,1785,637
20231103,155000,53601663,1785,1785,1785,1785,0
20231103,154900,53601663,1785,1785,1785,1785,0
20231103,154800,53601663,1785,1785,1785,1785,0
20231103,154700,53601663,1785,1785,1785,1785,0
20231103,154600,53601663,1785,1785,1785,1785,0
20231103,154500,53601663,1785,1785,1785,1785,0
20231103,154400,53601663,1785,1785,1785,1785,0
20231103,154300,53601663,1785,1785,1785,1785,0
20231103,154200,53601663,1785,1785,1785,1785,0
20231103,154100,53601663,1785,1785,1785,1785,0
20231103,154000,53601663,1785,1785,1785,1785,0
20231103,153900,53601663,1785,1785,1785,1785,0
20231103,153800,53601663,1785,1785,1785,1785,0
20231103,153700,53601663,1785,1785,1785,1785,0
20231103,153600,53601663,1785,1785,1785,1785,0
20231103,153500,53601663,1785,1785,1785,1785,0
20231103,153400,53601663,1785,1785,1785,1785,0
20231103,153300,53601663,1785,1785,1785,1785,0
20231103,153200,53601663,1785,1785,1785,1785,0
20231103,153100,53601663,1785,1785,1785,1785,0
20231103,153000,53601663,1785,1785,1785,1785,637
20231103,152900,52464618,1774,1774,1774,1774,0
20231103,152800,52464618,1774,1774,1774,1774,0
20231103,152700,52464618,1774,1774,1774,1774,0
20231103,152600,52464618,1774,1774,1774,1774,0
20231103,152500,52464618,1774,1774,1774,1774,0
20231103,152400,52464618,1774,1774,1774,1774,0
20231103,152300,52464618,1774,1774,1774,1774,0
20231103,152200,52464618,1774,1774,1774,1774,0
20231103,152100,52464618,1774,1774,1774,1774,0
20231103,152000,52464618,1774,1774,1774,1774,0
20231103,151900,52464618,1774,1783,1783,1774,123
20231103,151800,52246267,1785,1785,1785,1785,0
20231103,151700,52246267,1785,1785,1785,1785,0
20231103,151600,52246267,1785,1785,1785,1785,0
20231103,151500,52246267,1785,1785,1785,1785,140
20231103,151400,51996367,1785,1785,1785,1785,0
20231103,151300,51996367,1785,1785,1785,1785,0
20231103,151200,51996367,1785,1784,1785,1784,18
20231103,151100,51964238,1786,1786,1786,1786,0
20231103,151000,51964238,1786,1786,1786,1786,0
20231103,150900,51964238,1786,1786,1786,1786,0
20231103,150800,51964238,1786,1786,1786,1786,0
20231103,150700,51964238,1786,1786,1786,1786,0
20231103,150600,51964238,1786,1786,1786,1786,0
20231103,150500,51964238,1786,1786,1786,1786,0
20231103,150400,51964238,1786,1786,1786,1786,1
20231103,150300,51962452,1781,1782,1782,1781,900
20231103,150200,50359361,1788,1788,1788,1788,0
20231103,150100,50359361,1788,1788,1788,1788,0
20231103,150000,50359361,1788,1788,1788,1788,0
20231103,145900,50359361,1788,1788,1788,1788,0
20231103,145800,50359361,1788,1788,1788,1788,0
20231103,145700,50359361,1788,1788,1788,1788,0
20231103,145600,50359361,1788,1788,1788,1788,0
20231103,145500,50359361,1788,1788,1788,1788,0
20231103,145400,50359361,1788,1788,1788,1788,0
20231103,145300,50359361,1788,1788,1788,1788,0
20231103,145200,50359361,1788,1788,1788,1788,0
20231103,145100,50359361,1788,1788,1788,1788,0
20231103,145000,50359361,1788,1788,1788,1788,1
20231103,144900,50357573,1781,1783,1789,1781,145
20231103,144800,50099109,1781,1781,1781,1781,124
20231103,144700,49878265,1790,1790,1790,1790,0
20231103,144600,49878265,1790,1790,1790,1790,0
20231103,144500,49878265,1790,1790,1790,1790,0
20231103,144400,49878265,1790,1790,1790,1790,0
20231103,144300,49878265,1790,1790,1790,1790,0
20231103,144200,49878265,1790,1790,1790,1790,0
20231103,144100,49878265,1790,1790,1790,1790,0
20231103,144000,49878265,1790,1790,1790,1790,0
20231103,143900,49878265,1790,1790,1790,1790,0
20231103,143800,49878265,1790,1790,1790,1790,120
20231103,143700,49663465,1790,1790,1790,1790,0
20231103,143600,49663465,1790,1790,1790,1790,0
20231103,143500,49663465,1790,1790,1790,1790,0
20231103,143400,49663465,1790,1790,1790,1790,0
20231103,143300,49663465,1790,1790,1790,1790,0
20231103,143200,49663465,1790,1790,1790,1790,0
20231103,143100,49663465,1790,1790,1790,1790,0
20231103,143000,49663465,1790,1790,1790,1790,0
20231103,142900,49663465,1790,1790,1790,1781,7
20231103,142800,49650980,1781,1781,1781,1781,0
20231103,142700,49650980,1781,1781,1781,1781,0
20231103,142600,49650980,1781,1781,1781,1781,0
20231103,142500,49650980,1781,1781,1781,1781,0
20231103,142400,49650980,1781,1781,1781,1781,0
20231103,142300,49650980,1781,1781,1781,1781,0
20231103,142200,49650980,1781,1781,1781,1781,0
20231103,142100,49650980,1781,1781,1781,1781,0
20231103,142000,49650980,1781,1781,1781,1781,20
20231103,141900,49615360,1781,1781,1781,1781,581
20231103,141800,48580599,1781,1775,1781,1775,1355
20231103,141700,46169166,1779,1779,1779,1779,36
20231103,141600,46105122,1783,1783,1783,1783,0
20231103,141500,46105122,1783,1783,1783,1783,0
20231103,141400,46105122,1783,1783,1783,1783,0
20231103,141300,46105122,1783,1783,1783,1783,0
20231103,141200,46105122,1783,1783,1783,1783,0
20231103,141100,46105122,1783,1778,1783,1778,756
20231103,141000,44757880,1779,1779,1779,1779,0
20231103,140900,44757880,1779,1779,1779,1779,0
20231103,140800,44757880,1779,1779,1779,1779,0
20231103,140700,44757880,1779,1779,1779,1779,0
20231103,140600,44757880,1779,1779,1779,1779,0
20231103,140500,44757880,1779,1779,1779,1779,0
20231103,140400,44757880,1779,1779,1779,1779,0
20231103,140300,44757880,1779,1778,1779,1778,140
20231103,140200,44508927,1779,1778,1779,1778,28
20231103,140100,44459119,1775,1775,1775,1775,0
20231103,140000,44459119,1775,1775,1775,1775,0
20231103,135900,44459119,1775,1775,1775,1775,0
20231103,135800,44459119,1775,1775,1775,1775,0
20231103,135700,44459119,1775,1773,1775,1773,673
20231103,135600,43265307,1772,1772,1772,1772,0
20231103,135500,43265307,1772,1772,1772,1772,100
20231103,135400,43088107,1773,1773,1773,1773,0
20231103,135300,43088107,1773,1773,1773,1773,0
20231103,135200,43088107,1773,1773,1773,1773,0
20231103,135100,43088107,1773,1773,1773,1773,0
20231103,135000,43088107,1773,1773,1773,1773,7
20231103,134900,43075696,1773,1773,1773,1773,0
20231103,134800,43075696,1773,1773,1773,1773,50
20231103,134700,42987046,1774,1774,1774,1774,0
20231103,134600,42987046,1774,1774,1774,1774,0
20231103,134500,42987046,1774,1774,1774,1774,0
20231103,134400,42987046,1774,1774,1774,1774,0
20231103,134300,42987046,1774,1774,1774,1774,15
20231103,134200,42960436,1775,1775,1775,1775,0
20231103,134100,42960436,1775,1775,1775,1775,0
20231103,134000,42960436,1775,1775,1775,1775,0
20231103,133900,42960436,1775,1775,1775,1775,0
20231103,133800,42960436,1775,1775,1775,1775,0
20231103,133700,42960436,1775,1775,1775,1775,0
20231103,133600,42960436,1775,1775,1775,1775,0
20231103,133500,42960436,1775,1775,1775,1775,0
20231103,133400,42960436,1775,1775,1775,1775,0
20231103,133300,42960436,1775,1775,1775,1775,0
20231103,133200,42960436,1775,1775,1775,1775,0
20231103,133100,42960436,1775,1775,1775,1775,1
20231103,133000,42958661,1773,1770,1773,1770,2573
20231103,132900,38399971,1770,1770,1770,1770,0
20231103,132800,38399971,1770,1769,1770,1769,1042
20231103,132700,36556672,1769,1769,1769,1769,0
20231103,132600,36556672,1769,1769,1769,1769,0
20231103,132500,36556672,1769,1769,1769,1769,5
20231103,132400,36547827,1769,1769,1769,1769,0
20231103,132300,36547827,1769,1769,1769,1769,0
20231103,132200,36547827,1769,1769,1769,1769,0
20231103,132100,36547827,1769,1769,1769,1769,0
20231103,132000,36547827,1769,1769,1769,1769,0
20231103,131900,36547827,1769,1769,1769,1769,0
20231103,131800,36547827,1769,1769,1769,1769,0
20231103,131700,36547827,1769,1769,1769,1769,0
20231103,131600,36547827,1769,1769,1769,1769,0
20231103,131500,36547827,1769,1769,1769,1769,0
20231103,131400,36547827,1769,1769,1769,1769,0
20231103,131300,36547827,1769,1769,1769,1769,0
20231103,131200,36547827,1769,1769,1769,1769,0
20231103,131100,36547827,1769,1769,1769,1769,0
20231103,131000,36547827,1769,1769,1769,1769,0
20231103,130900,36547827,1769,1769,1769,1769,0
20231103,130800,36547827,1769,1769,1769,1769,0
20231103,130700,36547827,1769,1769,1769,1769,0
20231103,130600,36547827,1769,1769,1769,1769,0
20231103,130500,36547827,1769,1769,1769,1769,4
20231103,130400,36540751,1769,1769,1769,1769,0
20231103,130300,36540751,1769,1769,1769,1769,0
20231103,130200,36540751,1769,1769,1769,1769,0
20231103,130100,36540751,1769,1769,1769,1769,0
20231103,130000,36540751,1769,1769,1769,1769,0
20231103,125900,36540751,1769,1769,1769,1769,0
20231103,125800,36540751,1769,1769,1769,1769,0
20231103,125700,36540751,1769,1769,1769,1769,0
20231103,125600,36540751,1769,1769,1769,1769,0
20231103,125500,36540751,1769,1769,1769,1769,0
20231103,125400,36540751,1769,1769,1769,1769,0
20231103,125300,36540751,1769,1769,1769,1769,0
20231103,125200,36540751,1769,1769,1769,1769,0
20231103,125100,36540751,1769,1769,1769,1769,0
20231103,125000,36540751,1769,1769,1769,1769,0
20231103,124900,36540751,1769,1769,1769,1769,96
20231103,124800,36370927,1769,1769,1769,1769,0
20231103,124700,36370927,1769,1769,1769,1769,0
20231103,124600,36370927,1769,1769,1769,1769,2
20231103,124500,36367389,1769,1769,1769,1769,0
20231103,124400,36367389,1769,1769,1769,1769,0
20231103,124300,36367389,1769,1769,1769,1769,0
20231103,124200,36367389,1769,1769,1769,1769,0
20231103,124100,36367389,1769,1769,1769,1769,0
20231103,124000,36367389,1769,1769,1769,1769,0
20231103,123900,36367389,1769,1769,1769,1769,0
20231103,123800,36367389,1769,1769,1769,1769,0
20231103,123700,36367389,1769,1769,1769,1769,0
20231103,123600,36367389,1769,1769,1769,1769,0
20231103,123500,36367389,1769,1769,1769,1769,0
20231103,123400,36367389,1769,1769,1769,1769,0
20231103,123300,36367389,1769,1769,1769,1769,0
20231103,123200,36367389,1769,1769,1769,1769,0
20231103,123100,36367389,1769,1769,1769,1769,0
20231103,123000,36367389,1769,1769,1769,1769,0
20231103,122900,36367389,1769,1769,1769,1769,0
20231103,122800,36367389,1769,1769,1769,1769,0
20231103,122700,36367389,1769,1769,1769,1769,1
20231103,122600,36365620,1768,1768,1768,1768,0
20231103,122500,36365620,1768,1768,1768,1768,0
20231103,122400,36365620,1768,1768,1768,1768,579
20231103,122300,35341948,1768,1768,1768,1768,0
20231103,122200,35341948,1768,1768,1768,1768,0
20231103,122100,35341948,1768,1768,1768,1768,1
20231103,122000,35340180,1768,1768,1768,1768,0
20231103,121900,35340180,1768,1768,1768,1768,288
20231103,121800,34830996,1766,1766,1766,1766,0
20231103,121700,34830996,1766,1766,1766,1766,0
20231103,121600,34830996,1766,1766,1766,1766,10
20231103,121500,34813336,1768,1768,1768,1768,1
20231103,121400,34811568,1769,1769,1769,1769,0
20231103,121300,34811568,1769,1769,1769,1769,0
20231103,121200,34811568,1769,1769,1769,1769,0
20231103,121100,34811568,1769,1769,1769,1769,0
20231103,121000,34811568,1769,1769,1769,1769,0
20231103,120900,34811568,1769,1769,1769,1769,0
20231103,120800,34811568,1769,1769,1769,1769,0
20231103,120700,34811568,1769,1769,1769,1769,0
20231103,120600,34811568,1769,1769,1769,1769,0
20231103,120500,34811568,1769,1769,1769,1769,0
20231103,120400,34811568,1769,1769,1769,1769,1
20231103,120300,34809799,1765,1765,1765,1765,0
20231103,120200,34809799,1765,1765,1765,1765,0
20231103,120100,34809799,1765,1765,1765,1765,0
20231103,120000,34809799,1765,1765,1765,1765,0
20231103,115900,34809799,1765,1765,1765,1765,0
20231103,115800,34809799,1765,1765,1765,1765,0
20231103,115700,34809799,1765,1765,1765,1765,0
20231103,115600,34809799,1765,1765,1765,1765,0
20231103,115500,34809799,1765,1765,1765,1765,0
20231103,115400,34809799,1765,1763,1765,1763,1828
20231103,115300,31583397,1763,1765,1765,1763,9
20231103,115200,31567528,1765,1765,1765,1765,52
20231103,115100,31475748,1765,1765,1765,1765,2
20231103,115000,31472218,1764,1765,1765,1764,3
20231103,114900,31466924,1765,1765,1765,1765,1
20231103,114800,31465159,1765,1765,1765,1765,2
20231103,114700,31461629,1765,1767,1767,1765,362
20231103,114600,30822565,1768,1768,1768,1768,0
20231103,114500,30822565,1768,1768,1768,1768,0
20231103,114400,30822565,1768,1768,1768,1768,0
20231103,114300,30822565,1768,1768,1768,1768,1
20231103,114200,30820797,1768,1768,1768,1768,0
20231103,114100,30820797,1768,1768,1768,1768,0
20231103,114000,30820797,1768,1768,1768,1768,0
20231103,113900,30820797,1768,1768,1768,1768,0
20231103,113800,30820797,1768,1768,1768,1768,7
20231103,113700,30808421,1771,1771,1771,1771,0
20231103,113600,30808421,1771,1771,1771,1771,0
20231103,113500,30808421,1771,1771,1771,1771,0
20231103,113400,30808421,1771,1771,1771,1771,0
20231103,113300,30808421,1771,1770,1771,1770,193
20231103,113200,30466718,1769,1769,1769,1769,0
20231103,113100,30466718,1769,1769,1769,1769,0
20231103,113000,30466718,1769,1769,1769,1769,0
20231103,112900,30466718,1769,1769,1769,1769,0
20231103,112800,30466718,1769,1769,1769,1769,0
20231103,112700,30466718,1769,1769,1769,1769,41
20231103,112600,30394189,1769,1769,1769,1769,0
20231103,112500,30394189,1769,1769,1769,1769,0
20231103,112400,30394189,1769,1769,1769,1769,0
20231103,112300,30394189,1769,1769,1769,1769,0
20231103,112200,30394189,1769,1769,1769,1769,0
20231103,112100,30394189,1769,1769,1769,1769,806
20231103,112000,28968375,1769,1769,1769,1769,0
20231103,111900,28968375,1769,1769,1769,1769,113
20231103,111800,28768478,1768,1768,1768,1768,113
20231103,111700,28568694,1768,1768,1768,1768,0
20231103,111600,28568694,1768,1766,1768,1766,448
20231103,111500,27777163,1766,1766,1766,1766,0
20231103,111400,27777163,1766,1766,1766,1766,0
20231103,111300,27777163,1766,1766,1766,1766,0
20231103,111200,27777163,1766,1766,1766,1766,0
20231103,111100,27777163,1766,1766,1766,1766,0
20231103,111000,27777163,1766,1766,1766,1766,0
20231103,110900,27777163,1766,1766,1766,1766,0
20231103,110800,27777163,1766,1766,1766,1766,0
20231103,110700,27777163,1766,1766,1766,1766,0
20231103,110600,27777163,1766,1766,1766,1766,0
20231103,110500,27777163,1766,1766,1766,1766,0
20231103,110400,27777163,1766,1766,1766,1766,0
20231103,110300,27777163,1766,1766,1766,1766,0
20231103,110200,27777163,1766,1766,1766,1766,1
20231103,110100,27775397,1766,1766,1766,1766,4
20231103,110000,27768333,1766,1766,1766,1766,0
20231103,105900,27768333,1766,1766,1766,1766,161
20231103,105800,27484007,1766,1766,1766,1766,0
20231103,105700,27484007,1766,1766,1766,1766,0
20231103,105600,27484007,1766,1766,1766,1766,193
20231103,105500,27143169,1766,1766,1766,1766,0
20231103,105400,27143169,1766,1766,1766,1766,0
20231103,105300,27143169,1766,1766,1766,1766,0
20231103,105200,27143169,1766,1766,1766,1766,0
20231103,105100,27143169,1766,1766,1766,1766,0
20231103,105000,27143169,1766,1766,1766,1766,0
20231103,104900,27143169,1766,1766,1766,1766,14
20231103,104800,27118445,1765,1765,1765,1765,0
20231103,104700,27118445,1765,1765,1765,1765,0
20231103,104600,27118445,1765,1765,1765,1765,0
20231103,104500,27118445,1765,1765,1765,1765,0
20231103,104400,27118445,1765,1766,1766,1765,329
20231103,104300,26537481,1766,1766,1766,1766,57
20231103,104200,26436819,1770,1770,1770,1770,282
20231103,104100,25937679,1771,1771,1771,1771,0
20231103,104000,25937679,1771,1771,1771,1771,0
20231103,103900,25937679,1771,1771,1771,1771,0
20231103,103800,25937679,1771,1771,1771,1771,0
20231103,103700,25937679,1771,1771,1771,1771,0
20231103,103600,25937679,1771,1771,1771,1771,0
20231103,103500,25937679,1771,1771,1771,1771,0
20231103,103400,25937679,1771,1771,1771,1771,0
20231103,103300,25937679,1771,1771,1771,1771,0
20231103,103200,25937679,1771,1767,1771,1765,761
20231103,103100,24594395,1773,1773,1773,1773,0
20231103,103000,24594395,1773,1773,1773,1773,0
20231103,102900,24594395,1773,1773,1773,1773,0
20231103,102800,24594395,1773,1773,1773,1773,0
20231103,102700,24594395,1773,1773,1773,1773,0
20231103,102600,24594395,1773,1773,1773,1773,0
20231103,102500,24594395,1773,1773,1773,1773,0
20231103,102400,24594395,1773,1773,1773,1773,0
20231103,102300,24594395,1773,1773,1773,1773,0
20231103,102200,24594395,1773,1773,1773,1773,0
20231103,102100,24594395,1773,1773,1773,1773,0
20231103,102000,24594395,1773,1773,1773,1773,23
20231103,101900,24553616,1773,1773,1773,1773,0
20231103,101800,24553616,1773,1773,1773,1773,0
20231103,101700,24553616,1773,1773,1773,1773,0
20231103,101600,24553616,1773,1773,1773,1773,0
20231103,101500,24553616,1773,1773,1773,1773,0
20231103,101400,24553616,1773,1773,1773,1773,0
20231103,101300,24553616,1773,1773,1773,1773,0
20231103,101200,24553616,1773,1773,1773,1773,1
20231103,101100,24551843,1773,1773,1773,1773,0
20231103,101000,24551843,1773,1773,1773,1773,0
20231103,100900,24551843,1773,1773,1773,1773,0
20231103,100800,24551843,1773,1773,1773,1773,0
20231103,100700,24551843,1773,1773,1773,1773,0
20231103,100600,24551843,1773,1773,1773,1773,0
20231103,100500,24551843,1773,1773,1773,1773,0
20231103,100400,24551843,1773,1772,1773,1772,989
20231103,100300,22798670,1771,1771,1771,1771,0
20231103,100200,22798670,1771,1769,1771,1769,1115
20231103,100100,20825006,1769,1765,1769,1765,172
20231103,100000,20521342,1769,1769,1769,1769,2
20231103,095900,20517804,1769,1769,1769,1769,2
20231103,095800,20514266,1765,1770,1770,1765,20
20231103,095700,20478936,1770,1770,1770,1770,0
20231103,095600,20478936,1770,1770,1770,1770,0
20231103,095500,20478936,1770,1770,1770,1770,1
20231103,095400,20477166,1765,1765,1765,1765,0
20231103,095300,20477166,1765,1765,1765,1765,0
20231103,095200,20477166,1765,1765,1765,1765,0
20231103,095100,20477166,1765,1765,1765,1765,0
20231103,095000,20477166,1765,1765,1765,1765,10
20231103,094900,20459516,1765,1765,1765,1765,0
20231103,094800,20459516,1765,1765,1765,1765,0
20231103,094700,20459516,1765,1765,1765,1765,10
20231103,094600,20441866,1765,1765,1765,1765,0
20231103,094500,20441866,1765,1765,1765,1765,0
20231103,094400,20441866,1765,1765,1765,1765,281
20231103,094300,19945901,1765,1765,1765,1765,0
20231103,094200,19945901,1765,1774,1774,1765,3562
20231103,094100,13654343,1774,1775,1775,1774,1411
20231103,094000,11151205,1778,1778,1778,1778,20
20231103,093900,11115645,1778,1778,1778,1778,0
20231103,093800,11115645,1778,1778,1778,1778,20
20231103,093700,11080085,1778,1778,1778,1778,1
20231103,093600,11078307,1775,1775,1775,1775,0
20231103,093500,11078307,1775,1775,1775,1775,1
20231103,093400,11076532,1778,1778,1778,1778,1
20231103,093300,11074754,1779,1779,1779,1779,0
20231103,093200,11074754,1779,1779,1779,1779,0
20231103,093100,11074754,1779,1779,1779,1779,0
20231103,093000,11074754,1779,1779,1779,1779,0
20231103,092900,11074754,1779,1780,1780,1779,1058
20231103,092800,9191552,1783,1783,1783,1783,0
20231103,092700,9191552,1783,1783,1783,1783,0
20231103,092600,9191552,1783,1783,1783,1783,0
20231103,092500,9191552,1783,1783,1783,1783,0
20231103,092400,9191552,1783,1783,1783,1783,0
20231103,092300,9191552,1783,1783,1783,1783,0
20231103,092200,9191552,1783,1783,1783,1783,0
20231103,092100,9191552,1783,1783,1783,1783,0
20231103,092000,9191552,1783,1783,1783,1783,0
20231103,091900,9191552,1783,1783,1783,1783,2236
20231103,091800,5204764,1783,1783,1783,1783,0
20231103,091700,5204764,1783,1784,1784,1783,100
20231103,091600,5026415,1798,1798,1798,1798,0
20231103,091500,5026415,1798,1798,1798,1798,0
20231103,091400,5026415,1798,1798,1798,1798,10
20231103,091300,5008435,1799,1799,1799,1799,0
20231103,091200,5008435,1799,1784,1799,1784,93
20231103,091100,4841433,1785,1785,1785,1785,0
20231103,091000,4841433,1785,1799,1799,1783,155
20231103,090900,4564866,1800,1790,1800,1790,352
20231103,090800,3931638,1783,1783,1783,1783,5
20231103,090700,3922723,1790,1791,1800,1790,64
20231103,090600,3808003,1783,1783,1783,1783,19
20231103,090500,3774126,1787,1788,1788,1787,854
20231103,090400,2247225,1792,1792,1792,1792,59
20231103,090300,2141497,1792,1792,1792,1792,5
20231103,090200,2132537,1792,1792,1792,1792,0
20231103,090100,2132537,1792,1792,1792,1792,97
20231103,090000,1958713,1804,1805,1805,1792,1088