KissMeData/297570/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,205900,28627183,1327,1327,1327,1327,1201
20231101,205800,28627183,1327,1327,1327,1327,0
20231101,205700,28627183,1327,1327,1327,1327,0
20231101,205600,28627183,1327,1327,1327,1327,0
20231101,205500,28627183,1327,1327,1327,1327,0
20231101,205400,28627183,1327,1327,1327,1327,0
20231101,205300,28627183,1327,1327,1327,1327,0
20231101,205200,28627183,1327,1327,1327,1327,0
20231101,205100,28627183,1327,1327,1327,1327,0
20231101,205000,28627183,1327,1327,1327,1327,0
20231101,204900,28627183,1327,1327,1327,1327,0
20231101,204800,28627183,1327,1327,1327,1327,0
20231101,204700,28627183,1327,1327,1327,1327,0
20231101,204600,28627183,1327,1327,1327,1327,0
20231101,204500,28627183,1327,1327,1327,1327,0
20231101,204400,28627183,1327,1327,1327,1327,0
20231101,204300,28627183,1327,1327,1327,1327,0
20231101,204200,28627183,1327,1327,1327,1327,0
20231101,204100,28627183,1327,1327,1327,1327,0
20231101,204000,28627183,1327,1327,1327,1327,0
20231101,203900,28627183,1327,1327,1327,1327,0
20231101,203800,28627183,1327,1327,1327,1327,0
20231101,203700,28627183,1327,1327,1327,1327,0
20231101,203600,28627183,1327,1327,1327,1327,0
20231101,203500,28627183,1327,1327,1327,1327,0
20231101,203400,28627183,1327,1327,1327,1327,0
20231101,203300,28627183,1327,1327,1327,1327,0
20231101,203200,28627183,1327,1327,1327,1327,0
20231101,203100,28627183,1327,1327,1327,1327,0
20231101,203000,28627183,1327,1327,1327,1327,0
20231101,202900,28627183,1327,1327,1327,1327,1201
20231101,202800,28627183,1327,1327,1327,1327,0
20231101,202700,28627183,1327,1327,1327,1327,0
20231101,202600,28627183,1327,1327,1327,1327,0
20231101,202500,28627183,1327,1327,1327,1327,0
20231101,202400,28627183,1327,1327,1327,1327,0
20231101,202300,28627183,1327,1327,1327,1327,0
20231101,202200,28627183,1327,1327,1327,1327,0
20231101,202100,28627183,1327,1327,1327,1327,0
20231101,202000,28627183,1327,1327,1327,1327,0
20231101,201900,28627183,1327,1327,1327,1327,0
20231101,201800,28627183,1327,1327,1327,1327,0
20231101,201700,28627183,1327,1327,1327,1327,0
20231101,201600,28627183,1327,1327,1327,1327,0
20231101,201500,28627183,1327,1327,1327,1327,0
20231101,201400,28627183,1327,1327,1327,1327,0
20231101,201300,28627183,1327,1327,1327,1327,0
20231101,201200,28627183,1327,1327,1327,1327,0
20231101,201100,28627183,1327,1327,1327,1327,0
20231101,201000,28627183,1327,1327,1327,1327,0
20231101,200900,28627183,1327,1327,1327,1327,0
20231101,200800,28627183,1327,1327,1327,1327,0
20231101,200700,28627183,1327,1327,1327,1327,0
20231101,200600,28627183,1327,1327,1327,1327,0
20231101,200500,28627183,1327,1327,1327,1327,0
20231101,200400,28627183,1327,1327,1327,1327,0
20231101,200300,28627183,1327,1327,1327,1327,0
20231101,200200,28627183,1327,1327,1327,1327,0
20231101,200100,28627183,1327,1327,1327,1327,0
20231101,200000,28627183,1327,1327,1327,1327,0
20231101,195900,28627183,1327,1327,1327,1327,1201
20231101,195800,28627183,1327,1327,1327,1327,0
20231101,195700,28627183,1327,1327,1327,1327,0
20231101,195600,28627183,1327,1327,1327,1327,0
20231101,195500,28627183,1327,1327,1327,1327,0
20231101,195400,28627183,1327,1327,1327,1327,0
20231101,195300,28627183,1327,1327,1327,1327,0
20231101,195200,28627183,1327,1327,1327,1327,0
20231101,195100,28627183,1327,1327,1327,1327,0
20231101,195000,28627183,1327,1327,1327,1327,0
20231101,194900,28627183,1327,1327,1327,1327,0
20231101,194800,28627183,1327,1327,1327,1327,0
20231101,194700,28627183,1327,1327,1327,1327,0
20231101,194600,28627183,1327,1327,1327,1327,0
20231101,194500,28627183,1327,1327,1327,1327,0
20231101,194400,28627183,1327,1327,1327,1327,0
20231101,194300,28627183,1327,1327,1327,1327,0
20231101,194200,28627183,1327,1327,1327,1327,0
20231101,194100,28627183,1327,1327,1327,1327,0
20231101,194000,28627183,1327,1327,1327,1327,0
20231101,193900,28627183,1327,1327,1327,1327,0
20231101,193800,28627183,1327,1327,1327,1327,0
20231101,193700,28627183,1327,1327,1327,1327,0
20231101,193600,28627183,1327,1327,1327,1327,0
20231101,193500,28627183,1327,1327,1327,1327,0
20231101,193400,28627183,1327,1327,1327,1327,0
20231101,193300,28627183,1327,1327,1327,1327,0
20231101,193200,28627183,1327,1327,1327,1327,0
20231101,193100,28627183,1327,1327,1327,1327,0
20231101,193000,28627183,1327,1327,1327,1327,0
20231101,192900,28627183,1327,1327,1327,1327,1201
20231101,192800,28627183,1327,1327,1327,1327,0
20231101,192700,28627183,1327,1327,1327,1327,0
20231101,192600,28627183,1327,1327,1327,1327,0
20231101,192500,28627183,1327,1327,1327,1327,0
20231101,192400,28627183,1327,1327,1327,1327,0
20231101,192300,28627183,1327,1327,1327,1327,0
20231101,192200,28627183,1327,1327,1327,1327,0
20231101,192100,28627183,1327,1327,1327,1327,0
20231101,192000,28627183,1327,1327,1327,1327,0
20231101,191900,28627183,1327,1327,1327,1327,0
20231101,191800,28627183,1327,1327,1327,1327,0
20231101,191700,28627183,1327,1327,1327,1327,0
20231101,191600,28627183,1327,1327,1327,1327,0
20231101,191500,28627183,1327,1327,1327,1327,0
20231101,191400,28627183,1327,1327,1327,1327,0
20231101,191300,28627183,1327,1327,1327,1327,0
20231101,191200,28627183,1327,1327,1327,1327,0
20231101,191100,28627183,1327,1327,1327,1327,0
20231101,191000,28627183,1327,1327,1327,1327,0
20231101,190900,28627183,1327,1327,1327,1327,0
20231101,190800,28627183,1327,1327,1327,1327,0
20231101,190700,28627183,1327,1327,1327,1327,0
20231101,190600,28627183,1327,1327,1327,1327,0
20231101,190500,28627183,1327,1327,1327,1327,0
20231101,190400,28627183,1327,1327,1327,1327,0
20231101,190300,28627183,1327,1327,1327,1327,0
20231101,190200,28627183,1327,1327,1327,1327,0
20231101,190100,28627183,1327,1327,1327,1327,0
20231101,190000,28627183,1327,1327,1327,1327,0
20231101,185900,28627183,1327,1327,1327,1327,1201
20231101,185800,28627183,1327,1327,1327,1327,0
20231101,185700,28627183,1327,1327,1327,1327,0
20231101,185600,28627183,1327,1327,1327,1327,0
20231101,185500,28627183,1327,1327,1327,1327,0
20231101,185400,28627183,1327,1327,1327,1327,0
20231101,185300,28627183,1327,1327,1327,1327,0
20231101,185200,28627183,1327,1327,1327,1327,0
20231101,185100,28627183,1327,1327,1327,1327,0
20231101,185000,28627183,1327,1327,1327,1327,0
20231101,184900,28627183,1327,1327,1327,1327,0
20231101,184800,28627183,1327,1327,1327,1327,0
20231101,184700,28627183,1327,1327,1327,1327,0
20231101,184600,28627183,1327,1327,1327,1327,0
20231101,184500,28627183,1327,1327,1327,1327,0
20231101,184400,28627183,1327,1327,1327,1327,0
20231101,184300,28627183,1327,1327,1327,1327,0
20231101,184200,28627183,1327,1327,1327,1327,0
20231101,184100,28627183,1327,1327,1327,1327,0
20231101,184000,28627183,1327,1327,1327,1327,0
20231101,183900,28627183,1327,1327,1327,1327,0
20231101,183800,28627183,1327,1327,1327,1327,0
20231101,183700,28627183,1327,1327,1327,1327,0
20231101,183600,28627183,1327,1327,1327,1327,0
20231101,183500,28627183,1327,1327,1327,1327,0
20231101,183400,28627183,1327,1327,1327,1327,0
20231101,183300,28627183,1327,1327,1327,1327,0
20231101,183200,28627183,1327,1327,1327,1327,0
20231101,183100,28627183,1327,1327,1327,1327,0
20231101,183000,28627183,1327,1327,1327,1327,0
20231101,182900,28627183,1327,1327,1327,1327,1201
20231101,182800,28627183,1327,1327,1327,1327,0
20231101,182700,28627183,1327,1327,1327,1327,0
20231101,182600,28627183,1327,1327,1327,1327,0
20231101,182500,28627183,1327,1327,1327,1327,0
20231101,182400,28627183,1327,1327,1327,1327,0
20231101,182300,28627183,1327,1327,1327,1327,0
20231101,182200,28627183,1327,1327,1327,1327,0
20231101,182100,28627183,1327,1327,1327,1327,0
20231101,182000,28627183,1327,1327,1327,1327,0
20231101,181900,28627183,1327,1327,1327,1327,0
20231101,181800,28627183,1327,1327,1327,1327,0
20231101,181700,28627183,1327,1327,1327,1327,0
20231101,181600,28627183,1327,1327,1327,1327,0
20231101,181500,28627183,1327,1327,1327,1327,0
20231101,181400,28627183,1327,1327,1327,1327,0
20231101,181300,28627183,1327,1327,1327,1327,0
20231101,181200,28627183,1327,1327,1327,1327,0
20231101,181100,28627183,1327,1327,1327,1327,0
20231101,181000,28627183,1327,1327,1327,1327,0
20231101,180900,28627183,1327,1327,1327,1327,0
20231101,180800,28627183,1327,1327,1327,1327,0
20231101,180700,28627183,1327,1327,1327,1327,0
20231101,180600,28627183,1327,1327,1327,1327,0
20231101,180500,28627183,1327,1327,1327,1327,0
20231101,180400,28627183,1327,1327,1327,1327,0
20231101,180300,28627183,1327,1327,1327,1327,0
20231101,180200,28627183,1327,1327,1327,1327,0
20231101,180100,28627183,1327,1327,1327,1327,0
20231101,180000,28627183,1327,1327,1327,1327,0
20231101,175900,28627183,1327,1327,1327,1327,1201
20231101,175800,28627183,1327,1327,1327,1327,0
20231101,175700,28627183,1327,1327,1327,1327,0
20231101,175600,28627183,1327,1327,1327,1327,0
20231101,175500,28627183,1327,1327,1327,1327,0
20231101,175400,28627183,1327,1327,1327,1327,0
20231101,175300,28627183,1327,1327,1327,1327,0
20231101,175200,28627183,1327,1327,1327,1327,0
20231101,175100,28627183,1327,1327,1327,1327,0
20231101,175000,28627183,1327,1327,1327,1327,0
20231101,174900,28627183,1327,1327,1327,1327,0
20231101,174800,28627183,1327,1327,1327,1327,0
20231101,174700,28627183,1327,1327,1327,1327,0
20231101,174600,28627183,1327,1327,1327,1327,0
20231101,174500,28627183,1327,1327,1327,1327,0
20231101,174400,28627183,1327,1327,1327,1327,0
20231101,174300,28627183,1327,1327,1327,1327,0
20231101,174200,28627183,1327,1327,1327,1327,0
20231101,174100,28627183,1327,1327,1327,1327,0
20231101,174000,28627183,1327,1327,1327,1327,0
20231101,173900,28627183,1327,1327,1327,1327,0
20231101,173800,28627183,1327,1327,1327,1327,0
20231101,173700,28627183,1327,1327,1327,1327,0
20231101,173600,28627183,1327,1327,1327,1327,0
20231101,173500,28627183,1327,1327,1327,1327,0
20231101,173400,28627183,1327,1327,1327,1327,0
20231101,173300,28627183,1327,1327,1327,1327,0
20231101,173200,28627183,1327,1327,1327,1327,0
20231101,173100,28627183,1327,1327,1327,1327,0
20231101,173000,28627183,1327,1327,1327,1327,0
20231101,172900,28627183,1327,1327,1327,1327,1201
20231101,172800,28627183,1327,1327,1327,1327,0
20231101,172700,28627183,1327,1327,1327,1327,0
20231101,172600,28627183,1327,1327,1327,1327,0
20231101,172500,28627183,1327,1327,1327,1327,0
20231101,172400,28627183,1327,1327,1327,1327,0
20231101,172300,28627183,1327,1327,1327,1327,0
20231101,172200,28627183,1327,1327,1327,1327,0
20231101,172100,28627183,1327,1327,1327,1327,0
20231101,172000,28627183,1327,1327,1327,1327,0
20231101,171900,28627183,1327,1327,1327,1327,0
20231101,171800,28627183,1327,1327,1327,1327,0
20231101,171700,28627183,1327,1327,1327,1327,0
20231101,171600,28627183,1327,1327,1327,1327,0
20231101,171500,28627183,1327,1327,1327,1327,0
20231101,171400,28627183,1327,1327,1327,1327,0
20231101,171300,28627183,1327,1327,1327,1327,0
20231101,171200,28627183,1327,1327,1327,1327,0
20231101,171100,28627183,1327,1327,1327,1327,0
20231101,171000,28627183,1327,1327,1327,1327,0
20231101,170900,28627183,1327,1327,1327,1327,0
20231101,170800,28627183,1327,1327,1327,1327,0
20231101,170700,28627183,1327,1327,1327,1327,0
20231101,170600,28627183,1327,1327,1327,1327,0
20231101,170500,28627183,1327,1327,1327,1327,0
20231101,170400,28627183,1327,1327,1327,1327,0
20231101,170300,28627183,1327,1327,1327,1327,0
20231101,170200,28627183,1327,1327,1327,1327,0
20231101,170100,28627183,1327,1327,1327,1327,0
20231101,170000,28627183,1327,1327,1327,1327,0
20231101,165900,28627183,1327,1327,1327,1327,1201
20231101,165800,28627183,1327,1327,1327,1327,0
20231101,165700,28627183,1327,1327,1327,1327,0
20231101,165600,28627183,1327,1327,1327,1327,0
20231101,165500,28627183,1327,1327,1327,1327,0
20231101,165400,28627183,1327,1327,1327,1327,0
20231101,165300,28627183,1327,1327,1327,1327,0
20231101,165200,28627183,1327,1327,1327,1327,0
20231101,165100,28627183,1327,1327,1327,1327,0
20231101,165000,28627183,1327,1327,1327,1327,0
20231101,164900,28627183,1327,1327,1327,1327,0
20231101,164800,28627183,1327,1327,1327,1327,0
20231101,164700,28627183,1327,1327,1327,1327,0
20231101,164600,28627183,1327,1327,1327,1327,0
20231101,164500,28627183,1327,1327,1327,1327,0
20231101,164400,28627183,1327,1327,1327,1327,0
20231101,164300,28627183,1327,1327,1327,1327,0
20231101,164200,28627183,1327,1327,1327,1327,0
20231101,164100,28627183,1327,1327,1327,1327,0
20231101,164000,28627183,1327,1327,1327,1327,0
20231101,163900,28627183,1327,1327,1327,1327,0
20231101,163800,28627183,1327,1327,1327,1327,0
20231101,163700,28627183,1327,1327,1327,1327,0
20231101,163600,28627183,1327,1327,1327,1327,0
20231101,163500,28627183,1327,1327,1327,1327,0
20231101,163400,28627183,1327,1327,1327,1327,0
20231101,163300,28627183,1327,1327,1327,1327,0
20231101,163200,28627183,1327,1327,1327,1327,0
20231101,163100,28627183,1327,1327,1327,1327,0
20231101,163000,28627183,1327,1327,1327,1327,0
20231101,162900,28627183,1327,1327,1327,1327,1201
20231101,162800,28627183,1327,1327,1327,1327,0
20231101,162700,28627183,1327,1327,1327,1327,0
20231101,162600,28627183,1327,1327,1327,1327,0
20231101,162500,28627183,1327,1327,1327,1327,0
20231101,162400,28627183,1327,1327,1327,1327,0
20231101,162300,28627183,1327,1327,1327,1327,0
20231101,162200,28627183,1327,1327,1327,1327,0
20231101,162100,28627183,1327,1327,1327,1327,0
20231101,162000,28627183,1327,1327,1327,1327,0
20231101,161900,28627183,1327,1327,1327,1327,0
20231101,161800,28627183,1327,1327,1327,1327,0
20231101,161700,28627183,1327,1327,1327,1327,0
20231101,161600,28627183,1327,1327,1327,1327,0
20231101,161500,28627183,1327,1327,1327,1327,0
20231101,161400,28627183,1327,1327,1327,1327,0
20231101,161300,28627183,1327,1327,1327,1327,0
20231101,161200,28627183,1327,1327,1327,1327,0
20231101,161100,28627183,1327,1327,1327,1327,0
20231101,161000,28627183,1327,1327,1327,1327,0
20231101,160900,28627183,1327,1327,1327,1327,0
20231101,160800,28627183,1327,1327,1327,1327,0
20231101,160700,28627183,1327,1327,1327,1327,0
20231101,160600,28627183,1327,1327,1327,1327,0
20231101,160500,28627183,1327,1327,1327,1327,0
20231101,160400,28627183,1327,1327,1327,1327,0
20231101,160300,28627183,1327,1327,1327,1327,0
20231101,160200,28627183,1327,1327,1327,1327,0
20231101,160100,28627183,1327,1327,1327,1327,0
20231101,160000,28627183,1327,1327,1327,1327,0
20231101,155900,28627183,1327,1327,1327,1327,1201
20231101,155800,28627183,1327,1327,1327,1327,0
20231101,155700,28627183,1327,1327,1327,1327,0
20231101,155600,28627183,1327,1327,1327,1327,0
20231101,155500,28627183,1327,1327,1327,1327,0
20231101,155400,28627183,1327,1327,1327,1327,0
20231101,155300,28627183,1327,1327,1327,1327,0
20231101,155200,28627183,1327,1327,1327,1327,0
20231101,155100,28627183,1327,1327,1327,1327,0
20231101,155000,28627183,1327,1327,1327,1327,0
20231101,154900,28627183,1327,1327,1327,1327,0
20231101,154800,28627183,1327,1327,1327,1327,0
20231101,154700,28627183,1327,1327,1327,1327,0
20231101,154600,28627183,1327,1327,1327,1327,0
20231101,154500,28627183,1327,1327,1327,1327,0
20231101,154400,28627183,1327,1327,1327,1327,0
20231101,154300,28627183,1327,1327,1327,1327,0
20231101,154200,28627183,1327,1327,1327,1327,0
20231101,154100,28627183,1327,1327,1327,1327,0
20231101,154000,28627183,1327,1327,1327,1327,0
20231101,153900,28627183,1327,1327,1327,1327,0
20231101,153800,28627183,1327,1327,1327,1327,0
20231101,153700,28627183,1327,1327,1327,1327,0
20231101,153600,28627183,1327,1327,1327,1327,0
20231101,153500,28627183,1327,1327,1327,1327,0
20231101,153400,28627183,1327,1327,1327,1327,0
20231101,153300,28627183,1327,1327,1327,1327,0
20231101,153200,28627183,1327,1327,1327,1327,0
20231101,153100,28627183,1327,1327,1327,1327,0
20231101,153000,28627183,1327,1327,1327,1327,1201
20231101,152900,27033456,1315,1315,1315,1315,0
20231101,152800,27033456,1315,1315,1315,1315,0
20231101,152700,27033456,1315,1315,1315,1315,0
20231101,152600,27033456,1315,1315,1315,1315,0
20231101,152500,27033456,1315,1315,1315,1315,0
20231101,152400,27033456,1315,1315,1315,1315,0
20231101,152300,27033456,1315,1315,1315,1315,0
20231101,152200,27033456,1315,1315,1315,1315,0
20231101,152100,27033456,1315,1315,1315,1315,0
20231101,152000,27033456,1315,1315,1315,1315,0
20231101,151900,27033456,1315,1315,1315,1315,0
20231101,151800,27033456,1315,1315,1315,1315,0
20231101,151700,27033456,1315,1315,1315,1315,0
20231101,151600,27033456,1315,1327,1327,1315,270
20231101,151500,26678394,1316,1316,1316,1316,846
20231101,151400,25565058,1328,1326,1328,1326,200
20231101,151300,25299784,1327,1327,1327,1327,0
20231101,151200,25299784,1327,1327,1327,1327,0
20231101,151100,25299784,1327,1327,1327,1327,0
20231101,151000,25299784,1327,1327,1327,1327,1
20231101,150900,25298457,1314,1314,1314,1314,0
20231101,150800,25298457,1314,1315,1315,1314,63
20231101,150700,25215672,1317,1317,1317,1317,0
20231101,150600,25215672,1317,1318,1318,1317,59
20231101,150500,25137943,1319,1319,1319,1319,0
20231101,150400,25137943,1319,1319,1319,1319,392
20231101,150300,24620895,1328,1328,1328,1328,0
20231101,150200,24620895,1328,1328,1328,1328,0
20231101,150100,24620895,1328,1328,1328,1328,0
20231101,150000,24620895,1328,1328,1328,1328,0
20231101,145900,24620895,1328,1328,1328,1328,0
20231101,145800,24620895,1328,1328,1328,1328,0
20231101,145700,24620895,1328,1328,1328,1328,0
20231101,145600,24620895,1328,1328,1328,1328,0
20231101,145500,24620895,1328,1327,1328,1327,6
20231101,145400,24612932,1319,1319,1319,1319,0
20231101,145300,24612932,1319,1319,1319,1319,1311
20231101,145200,22883723,1320,1327,1328,1320,37
20231101,145100,22834661,1328,1328,1328,1328,0
20231101,145000,22834661,1328,1328,1328,1328,0
20231101,144900,22834661,1328,1328,1328,1328,0
20231101,144800,22834661,1328,1328,1328,1328,0
20231101,144700,22834661,1328,1328,1328,1328,0
20231101,144600,22834661,1328,1328,1328,1328,0
20231101,144500,22834661,1328,1328,1328,1328,0
20231101,144400,22834661,1328,1328,1328,1328,0
20231101,144300,22834661,1328,1328,1328,1328,40
20231101,144200,22781541,1328,1328,1328,1328,0
20231101,144100,22781541,1328,1328,1328,1328,0
20231101,144000,22781541,1328,1328,1328,1328,0
20231101,143900,22781541,1328,1328,1328,1328,0
20231101,143800,22781541,1328,1328,1328,1328,1
20231101,143700,22780213,1320,1320,1320,1320,0
20231101,143600,22780213,1320,1320,1320,1320,0
20231101,143500,22780213,1320,1320,1320,1320,0
20231101,143400,22780213,1320,1320,1320,1320,0
20231101,143300,22780213,1320,1320,1320,1320,0
20231101,143200,22780213,1320,1320,1320,1320,0
20231101,143100,22780213,1320,1320,1320,1320,26
20231101,143000,22745893,1328,1328,1328,1328,0
20231101,142900,22745893,1328,1328,1328,1328,0
20231101,142800,22745893,1328,1328,1328,1328,1
20231101,142700,22744565,1328,1328,1328,1328,0
20231101,142600,22744565,1328,1328,1328,1328,1
20231101,142500,22743237,1328,1328,1328,1328,0
20231101,142400,22743237,1328,1328,1328,1328,0
20231101,142300,22743237,1328,1328,1328,1328,1
20231101,142200,22741909,1328,1328,1328,1328,0
20231101,142100,22741909,1328,1328,1328,1328,0
20231101,142000,22741909,1328,1328,1328,1328,0
20231101,141900,22741909,1328,1328,1328,1328,0
20231101,141800,22741909,1328,1328,1328,1328,0
20231101,141700,22741909,1328,1328,1328,1328,1
20231101,141600,22740581,1328,1328,1328,1328,0
20231101,141500,22740581,1328,1328,1328,1328,0
20231101,141400,22740581,1328,1328,1328,1328,1
20231101,141300,22739253,1328,1328,1328,1328,0
20231101,141200,22739253,1328,1328,1328,1328,0
20231101,141100,22739253,1328,1328,1328,1328,1
20231101,141000,22737925,1328,1328,1328,1328,0
20231101,140900,22737925,1328,1328,1328,1328,0
20231101,140800,22737925,1328,1325,1328,1319,572
20231101,140700,21982564,1328,1328,1328,1328,0
20231101,140600,21982564,1328,1328,1328,1328,0
20231101,140500,21982564,1328,1328,1328,1328,436
20231101,140400,21403556,1328,1328,1328,1328,1
20231101,140300,21402228,1326,1326,1326,1326,0
20231101,140200,21402228,1326,1326,1326,1326,318
20231101,140100,20980560,1326,1326,1326,1326,1
20231101,140000,20979234,1326,1326,1326,1326,0
20231101,135900,20979234,1326,1326,1326,1326,1
20231101,135800,20977908,1326,1326,1326,1326,0
20231101,135700,20977908,1326,1326,1326,1326,0
20231101,135600,20977908,1326,1326,1326,1326,0
20231101,135500,20977908,1326,1326,1326,1326,1
20231101,135400,20976582,1326,1326,1326,1326,0
20231101,135300,20976582,1326,1326,1326,1326,0
20231101,135200,20976582,1326,1326,1326,1326,0
20231101,135100,20976582,1326,1326,1326,1326,0
20231101,135000,20976582,1326,1326,1326,1326,102
20231101,134900,20841330,1328,1328,1328,1328,0
20231101,134800,20841330,1328,1328,1328,1328,1
20231101,134700,20840002,1327,1327,1327,1327,0
20231101,134600,20840002,1327,1327,1327,1327,0
20231101,134500,20840002,1327,1327,1327,1327,0
20231101,134400,20840002,1327,1327,1327,1327,0
20231101,134300,20840002,1327,1327,1327,1327,1
20231101,134200,20838675,1327,1327,1327,1327,0
20231101,134100,20838675,1327,1327,1327,1327,69
20231101,134000,20747112,1326,1326,1326,1326,0
20231101,133900,20747112,1326,1326,1326,1326,0
20231101,133800,20747112,1326,1326,1326,1326,0
20231101,133700,20747112,1326,1326,1326,1326,0
20231101,133600,20747112,1326,1326,1326,1326,0
20231101,133500,20747112,1326,1326,1326,1326,0
20231101,133400,20747112,1326,1326,1326,1326,0
20231101,133300,20747112,1326,1326,1326,1326,0
20231101,133200,20747112,1326,1326,1326,1326,0
20231101,133100,20747112,1326,1326,1326,1326,0
20231101,133000,20747112,1326,1326,1326,1326,0
20231101,132900,20747112,1326,1326,1326,1326,0
20231101,132800,20747112,1326,1326,1326,1326,0
20231101,132700,20747112,1326,1326,1326,1326,0
20231101,132600,20747112,1326,1326,1326,1326,0
20231101,132500,20747112,1326,1326,1326,1326,0
20231101,132400,20747112,1326,1326,1326,1326,40
20231101,132300,20694072,1327,1327,1327,1327,0
20231101,132200,20694072,1327,1327,1327,1327,0
20231101,132100,20694072,1327,1327,1327,1327,1
20231101,132000,20692745,1326,1326,1326,1326,0
20231101,131900,20692745,1326,1326,1326,1326,0
20231101,131800,20692745,1326,1326,1326,1326,0
20231101,131700,20692745,1326,1326,1326,1326,500
20231101,131600,20029745,1326,1326,1326,1326,0
20231101,131500,20029745,1326,1326,1326,1326,0
20231101,131400,20029745,1326,1326,1326,1326,0
20231101,131300,20029745,1326,1326,1326,1326,0
20231101,131200,20029745,1326,1326,1326,1326,0
20231101,131100,20029745,1326,1326,1326,1326,0
20231101,131000,20029745,1326,1326,1326,1326,0
20231101,130900,20029745,1326,1326,1326,1326,0
20231101,130800,20029745,1326,1326,1326,1326,0
20231101,130700,20029745,1326,1326,1326,1326,114
20231101,130600,19878581,1326,1326,1326,1326,0
20231101,130500,19878581,1326,1326,1326,1326,210
20231101,130400,19600121,1326,1326,1326,1326,0
20231101,130300,19600121,1326,1326,1326,1326,0
20231101,130200,19600121,1326,1326,1326,1326,0
20231101,130100,19600121,1326,1326,1326,1326,0
20231101,130000,19600121,1326,1326,1326,1326,0
20231101,125900,19600121,1326,1326,1326,1326,0
20231101,125800,19600121,1326,1326,1326,1326,0
20231101,125700,19600121,1326,1326,1326,1326,0
20231101,125600,19600121,1326,1326,1326,1326,0
20231101,125500,19600121,1326,1326,1326,1326,0
20231101,125400,19600121,1326,1326,1326,1326,0
20231101,125300,19600121,1326,1326,1326,1326,0
20231101,125200,19600121,1326,1326,1326,1326,0
20231101,125100,19600121,1326,1326,1326,1326,0
20231101,125000,19600121,1326,1326,1326,1326,0
20231101,124900,19600121,1326,1326,1326,1326,0
20231101,124800,19600121,1326,1326,1326,1326,0
20231101,124700,19600121,1326,1326,1326,1326,0
20231101,124600,19600121,1326,1326,1326,1326,0
20231101,124500,19600121,1326,1326,1326,1326,0
20231101,124400,19600121,1326,1326,1326,1326,0
20231101,124300,19600121,1326,1326,1326,1326,0
20231101,124200,19600121,1326,1326,1326,1326,0
20231101,124100,19600121,1326,1326,1326,1326,1900
20231101,124000,17080721,1326,1326,1326,1326,0
20231101,123900,17080721,1326,1326,1326,1326,0
20231101,123800,17080721,1326,1326,1326,1326,0
20231101,123700,17080721,1326,1326,1326,1326,0
20231101,123600,17080721,1326,1326,1326,1326,0
20231101,123500,17080721,1326,1326,1326,1326,0
20231101,123400,17080721,1326,1325,1326,1325,53
20231101,123300,17010492,1325,1325,1325,1325,0
20231101,123200,17010492,1325,1325,1325,1325,0
20231101,123100,17010492,1325,1325,1325,1325,0
20231101,123000,17010492,1325,1325,1325,1325,0
20231101,122900,17010492,1325,1325,1325,1325,1
20231101,122800,17009167,1326,1326,1326,1326,0
20231101,122700,17009167,1326,1326,1326,1326,0
20231101,122600,17009167,1326,1326,1326,1326,0
20231101,122500,17009167,1326,1326,1326,1326,0
20231101,122400,17009167,1326,1326,1326,1326,1
20231101,122300,17007841,1326,1326,1326,1326,0
20231101,122200,17007841,1326,1326,1326,1326,0
20231101,122100,17007841,1326,1326,1326,1326,0
20231101,122000,17007841,1326,1326,1326,1326,0
20231101,121900,17007841,1326,1326,1326,1326,0
20231101,121800,17007841,1326,1326,1326,1326,0
20231101,121700,17007841,1326,1326,1326,1326,0
20231101,121600,17007841,1326,1326,1326,1326,0
20231101,121500,17007841,1326,1326,1326,1326,0
20231101,121400,17007841,1326,1326,1326,1326,0
20231101,121300,17007841,1326,1323,1326,1323,5
20231101,121200,17001222,1320,1323,1323,1320,91
20231101,121100,16880867,1324,1324,1324,1324,0
20231101,121000,16880867,1324,1324,1324,1324,0
20231101,120900,16880867,1324,1324,1324,1324,0
20231101,120800,16880867,1324,1324,1324,1324,0
20231101,120700,16880867,1324,1324,1324,1324,0
20231101,120600,16880867,1324,1324,1324,1324,0
20231101,120500,16880867,1324,1324,1324,1324,0
20231101,120400,16880867,1324,1324,1324,1324,0
20231101,120300,16880867,1324,1324,1324,1324,0
20231101,120200,16880867,1324,1324,1324,1324,0
20231101,120100,16880867,1324,1324,1324,1324,0
20231101,120000,16880867,1324,1324,1324,1324,0
20231101,115900,16880867,1324,1324,1324,1324,0
20231101,115800,16880867,1324,1324,1324,1324,0
20231101,115700,16880867,1324,1324,1324,1324,0
20231101,115600,16880867,1324,1324,1324,1324,119
20231101,115500,16723311,1325,1326,1326,1325,102
20231101,115400,16588135,1326,1326,1326,1326,0
20231101,115300,16588135,1326,1326,1326,1326,0
20231101,115200,16588135,1326,1326,1326,1326,0
20231101,115100,16588135,1326,1326,1326,1326,0
20231101,115000,16588135,1326,1326,1326,1326,0
20231101,114900,16588135,1326,1326,1326,1326,0
20231101,114800,16588135,1326,1326,1326,1326,0
20231101,114700,16588135,1326,1326,1326,1326,0
20231101,114600,16588135,1326,1326,1326,1326,0
20231101,114500,16588135,1326,1326,1326,1326,0
20231101,114400,16588135,1326,1326,1326,1326,1
20231101,114300,16586809,1326,1326,1326,1326,0
20231101,114200,16586809,1326,1326,1326,1326,9
20231101,114100,16574875,1325,1325,1325,1325,134
20231101,114000,16397325,1325,1325,1325,1325,0
20231101,113900,16397325,1325,1325,1325,1325,0
20231101,113800,16397325,1325,1325,1325,1325,0
20231101,113700,16397325,1325,1325,1325,1325,0
20231101,113600,16397325,1325,1325,1325,1325,0
20231101,113500,16397325,1325,1325,1325,1325,0
20231101,113400,16397325,1325,1325,1325,1325,9
20231101,113300,16385400,1325,1325,1325,1325,0
20231101,113200,16385400,1325,1325,1325,1325,42
20231101,113100,16329750,1325,1325,1325,1325,0
20231101,113000,16329750,1325,1325,1325,1325,0
20231101,112900,16329750,1325,1325,1325,1325,0
20231101,112800,16329750,1325,1325,1325,1325,0
20231101,112700,16329750,1325,1325,1325,1325,0
20231101,112600,16329750,1325,1325,1325,1325,0
20231101,112500,16329750,1325,1325,1325,1325,0
20231101,112400,16329750,1325,1325,1325,1325,0
20231101,112300,16329750,1325,1325,1325,1325,0
20231101,112200,16329750,1325,1325,1325,1325,0
20231101,112100,16329750,1325,1325,1325,1325,0
20231101,112000,16329750,1325,1325,1325,1325,0
20231101,111900,16329750,1325,1325,1325,1325,0
20231101,111800,16329750,1325,1325,1325,1325,0
20231101,111700,16329750,1325,1325,1325,1325,0
20231101,111600,16329750,1325,1325,1325,1325,0
20231101,111500,16329750,1325,1325,1325,1325,0
20231101,111400,16329750,1325,1325,1325,1325,0
20231101,111300,16329750,1325,1326,1326,1325,217
20231101,111200,16042108,1327,1327,1327,1327,0
20231101,111100,16042108,1327,1327,1327,1327,0
20231101,111000,16042108,1327,1327,1327,1327,0
20231101,110900,16042108,1327,1327,1327,1327,0
20231101,110800,16042108,1327,1327,1327,1327,0
20231101,110700,16042108,1327,1327,1327,1327,0
20231101,110600,16042108,1327,1327,1327,1327,0
20231101,110500,16042108,1327,1327,1327,1327,0
20231101,110400,16042108,1327,1328,1328,1327,53
20231101,110300,15971776,1328,1328,1328,1328,0
20231101,110200,15971776,1328,1327,1328,1327,58
20231101,110100,15894806,1328,1328,1328,1328,571
20231101,110000,15136518,1328,1328,1328,1328,0
20231101,105900,15136518,1328,1329,1329,1328,2
20231101,105800,15133861,1330,1330,1330,1330,0
20231101,105700,15133861,1330,1330,1330,1330,0
20231101,105600,15133861,1330,1331,1331,1330,266
20231101,105500,14779834,1332,1332,1332,1332,0
20231101,105400,14779834,1332,1332,1332,1332,215
20231101,105300,14493454,1332,1332,1332,1332,0
20231101,105200,14493454,1332,1332,1332,1332,0
20231101,105100,14493454,1332,1332,1332,1332,0
20231101,105000,14493454,1332,1332,1332,1332,0
20231101,104900,14493454,1332,1332,1332,1332,0
20231101,104800,14493454,1332,1332,1332,1332,5
20231101,104700,14486794,1336,1336,1336,1336,0
20231101,104600,14486794,1336,1336,1336,1336,0
20231101,104500,14486794,1336,1336,1336,1336,0
20231101,104400,14486794,1336,1336,1336,1336,0
20231101,104300,14486794,1336,1336,1336,1336,0
20231101,104200,14486794,1336,1336,1336,1336,0
20231101,104100,14486794,1336,1336,1336,1336,0
20231101,104000,14486794,1336,1336,1336,1336,0
20231101,103900,14486794,1336,1336,1336,1336,0
20231101,103800,14486794,1336,1336,1336,1336,0
20231101,103700,14486794,1336,1336,1336,1336,0
20231101,103600,14486794,1336,1335,1336,1335,561
20231101,103500,13737608,1332,1332,1332,1332,0
20231101,103400,13737608,1332,1332,1332,1332,0
20231101,103300,13737608,1332,1332,1332,1332,0
20231101,103200,13737608,1332,1332,1332,1332,0
20231101,103100,13737608,1332,1332,1332,1332,0
20231101,103000,13737608,1332,1332,1332,1332,10
20231101,102900,13724288,1332,1332,1332,1332,200
20231101,102800,13457888,1332,1332,1332,1332,0
20231101,102700,13457888,1332,1332,1332,1332,0
20231101,102600,13457888,1332,1333,1333,1332,1408
20231101,102500,11582414,1332,1332,1332,1332,0
20231101,102400,11582414,1332,1332,1332,1332,0
20231101,102300,11582414,1332,1332,1332,1332,0
20231101,102200,11582414,1332,1332,1332,1332,0
20231101,102100,11582414,1332,1332,1332,1332,0
20231101,102000,11582414,1332,1332,1332,1332,0
20231101,101900,11582414,1332,1332,1332,1332,0
20231101,101800,11582414,1332,1332,1332,1332,0
20231101,101700,11582414,1332,1332,1332,1332,0
20231101,101600,11582414,1332,1333,1333,1332,79
20231101,101500,11477116,1338,1338,1338,1338,508
20231101,101400,10797412,1338,1338,1338,1338,0
20231101,101300,10797412,1338,1338,1338,1338,0
20231101,101200,10797412,1338,1338,1338,1338,5
20231101,101100,10790722,1338,1338,1338,1338,0
20231101,101000,10790722,1338,1338,1338,1338,0
20231101,100900,10790722,1338,1338,1338,1338,0
20231101,100800,10790722,1338,1338,1338,1338,0
20231101,100700,10790722,1338,1338,1338,1338,0
20231101,100600,10790722,1338,1338,1338,1338,5
20231101,100500,10784032,1338,1338,1338,1338,0
20231101,100400,10784032,1338,1338,1338,1338,0
20231101,100300,10784032,1338,1338,1338,1338,0
20231101,100200,10784032,1338,1338,1338,1337,27
20231101,100100,10747907,1338,1338,1338,1338,21
20231101,100000,10719809,1338,1338,1338,1338,4
20231101,095900,10714457,1338,1338,1338,1338,0
20231101,095800,10714457,1338,1338,1338,1338,0
20231101,095700,10714457,1338,1338,1338,1338,0
20231101,095600,10714457,1338,1338,1338,1338,0
20231101,095500,10714457,1338,1338,1338,1338,0
20231101,095400,10714457,1338,1338,1338,1338,0
20231101,095300,10714457,1338,1338,1338,1338,0
20231101,095200,10714457,1338,1338,1338,1338,0
20231101,095100,10714457,1338,1338,1338,1338,0
20231101,095000,10714457,1338,1336,1338,1336,23
20231101,094900,10683711,1332,1332,1332,1332,0
20231101,094800,10683711,1332,1332,1332,1332,0
20231101,094700,10683711,1332,1332,1332,1332,2
20231101,094600,10681047,1332,1333,1333,1332,207
20231101,094500,10405263,1332,1332,1332,1332,0
20231101,094400,10405263,1332,1332,1332,1332,19
20231101,094300,10379955,1340,1340,1340,1340,0
20231101,094200,10379955,1340,1340,1340,1340,1
20231101,094100,10378615,1340,1340,1340,1340,0
20231101,094000,10378615,1340,1340,1340,1340,0
20231101,093900,10378615,1340,1340,1340,1340,0
20231101,093800,10378615,1340,1340,1340,1340,0
20231101,093700,10378615,1340,1340,1340,1340,0
20231101,093600,10378615,1340,1340,1340,1340,24
20231101,093500,10346455,1343,1341,1343,1341,2550
20231101,093400,6922839,1342,1336,1342,1336,2600
20231101,093300,3435227,1342,1342,1342,1342,0
20231101,093200,3435227,1342,1342,1342,1342,0
20231101,093100,3435227,1342,1340,1342,1339,401
20231101,093000,2897218,1340,1339,1340,1339,54
20231101,092900,2824862,1341,1335,1341,1335,95
20231101,092800,2697941,1333,1333,1333,1333,28
20231101,092700,2660617,1331,1331,1331,1331,0
20231101,092600,2660617,1331,1331,1331,1331,20
20231101,092500,2633997,1331,1331,1331,1331,18
20231101,092400,2610039,1328,1328,1328,1328,46
20231101,092300,2548951,1329,1329,1342,1329,201
20231101,092200,2280641,1330,1318,1330,1318,264
20231101,092100,1931861,1317,1317,1317,1317,0
20231101,092000,1931861,1317,1317,1317,1317,0
20231101,091900,1931861,1317,1317,1317,1317,0
20231101,091800,1931861,1317,1317,1317,1317,0
20231101,091700,1931861,1317,1317,1317,1317,0
20231101,091600,1931861,1317,1317,1317,1317,0
20231101,091500,1931861,1317,1317,1317,1317,0
20231101,091400,1931861,1317,1317,1317,1317,0
20231101,091300,1931861,1317,1317,1317,1317,0
20231101,091200,1931861,1317,1317,1317,1317,36
20231101,091100,1884449,1315,1314,1315,1314,47
20231101,091000,1822669,1314,1314,1314,1314,1
20231101,090900,1821355,1307,1307,1307,1307,1
20231101,090800,1820048,1305,1305,1305,1305,0
20231101,090700,1820048,1305,1305,1305,1305,0
20231101,090600,1820048,1305,1305,1305,1305,1
20231101,090500,1818743,1305,1305,1305,1305,0
20231101,090400,1818743,1305,1305,1305,1305,0
20231101,090300,1818743,1305,1305,1305,1305,0
20231101,090200,1818743,1305,1306,1306,1305,50
20231101,090100,1753467,1315,1311,1315,1311,1301
20231101,090000,42900,1300,1300,1300,1300,33