KissMeData/225430/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,204100,32792241,1028,1028,1028,1028,1650
20231101,204000,32792241,1028,1028,1028,1028,0
20231101,203900,32792241,1028,1028,1028,1028,0
20231101,203800,32792241,1028,1028,1028,1028,0
20231101,203700,32792241,1028,1028,1028,1028,0
20231101,203600,32792241,1028,1028,1028,1028,0
20231101,203500,32792241,1028,1028,1028,1028,0
20231101,203400,32792241,1028,1028,1028,1028,0
20231101,203300,32792241,1028,1028,1028,1028,0
20231101,203200,32792241,1028,1028,1028,1028,0
20231101,203100,32792241,1028,1028,1028,1028,0
20231101,203000,32792241,1028,1028,1028,1028,0
20231101,202900,32792241,1028,1028,1028,1028,0
20231101,202800,32792241,1028,1028,1028,1028,0
20231101,202700,32792241,1028,1028,1028,1028,0
20231101,202600,32792241,1028,1028,1028,1028,0
20231101,202500,32792241,1028,1028,1028,1028,0
20231101,202400,32792241,1028,1028,1028,1028,0
20231101,202300,32792241,1028,1028,1028,1028,0
20231101,202200,32792241,1028,1028,1028,1028,0
20231101,202100,32792241,1028,1028,1028,1028,0
20231101,202000,32792241,1028,1028,1028,1028,0
20231101,201900,32792241,1028,1028,1028,1028,0
20231101,201800,32792241,1028,1028,1028,1028,0
20231101,201700,32792241,1028,1028,1028,1028,0
20231101,201600,32792241,1028,1028,1028,1028,0
20231101,201500,32792241,1028,1028,1028,1028,0
20231101,201400,32792241,1028,1028,1028,1028,0
20231101,201300,32792241,1028,1028,1028,1028,0
20231101,201200,32792241,1028,1028,1028,1028,0
20231101,201100,32792241,1028,1028,1028,1028,1650
20231101,201000,32792241,1028,1028,1028,1028,0
20231101,200900,32792241,1028,1028,1028,1028,0
20231101,200800,32792241,1028,1028,1028,1028,0
20231101,200700,32792241,1028,1028,1028,1028,0
20231101,200600,32792241,1028,1028,1028,1028,0
20231101,200500,32792241,1028,1028,1028,1028,0
20231101,200400,32792241,1028,1028,1028,1028,0
20231101,200300,32792241,1028,1028,1028,1028,0
20231101,200200,32792241,1028,1028,1028,1028,0
20231101,200100,32792241,1028,1028,1028,1028,0
20231101,200000,32792241,1028,1028,1028,1028,0
20231101,195900,32792241,1028,1028,1028,1028,0
20231101,195800,32792241,1028,1028,1028,1028,0
20231101,195700,32792241,1028,1028,1028,1028,0
20231101,195600,32792241,1028,1028,1028,1028,0
20231101,195500,32792241,1028,1028,1028,1028,0
20231101,195400,32792241,1028,1028,1028,1028,0
20231101,195300,32792241,1028,1028,1028,1028,0
20231101,195200,32792241,1028,1028,1028,1028,0
20231101,195100,32792241,1028,1028,1028,1028,0
20231101,195000,32792241,1028,1028,1028,1028,0
20231101,194900,32792241,1028,1028,1028,1028,0
20231101,194800,32792241,1028,1028,1028,1028,0
20231101,194700,32792241,1028,1028,1028,1028,0
20231101,194600,32792241,1028,1028,1028,1028,0
20231101,194500,32792241,1028,1028,1028,1028,0
20231101,194400,32792241,1028,1028,1028,1028,0
20231101,194300,32792241,1028,1028,1028,1028,0
20231101,194200,32792241,1028,1028,1028,1028,0
20231101,194100,32792241,1028,1028,1028,1028,1650
20231101,194000,32792241,1028,1028,1028,1028,0
20231101,193900,32792241,1028,1028,1028,1028,0
20231101,193800,32792241,1028,1028,1028,1028,0
20231101,193700,32792241,1028,1028,1028,1028,0
20231101,193600,32792241,1028,1028,1028,1028,0
20231101,193500,32792241,1028,1028,1028,1028,0
20231101,193400,32792241,1028,1028,1028,1028,0
20231101,193300,32792241,1028,1028,1028,1028,0
20231101,193200,32792241,1028,1028,1028,1028,0
20231101,193100,32792241,1028,1028,1028,1028,0
20231101,193000,32792241,1028,1028,1028,1028,0
20231101,192900,32792241,1028,1028,1028,1028,0
20231101,192800,32792241,1028,1028,1028,1028,0
20231101,192700,32792241,1028,1028,1028,1028,0
20231101,192600,32792241,1028,1028,1028,1028,0
20231101,192500,32792241,1028,1028,1028,1028,0
20231101,192400,32792241,1028,1028,1028,1028,0
20231101,192300,32792241,1028,1028,1028,1028,0
20231101,192200,32792241,1028,1028,1028,1028,0
20231101,192100,32792241,1028,1028,1028,1028,0
20231101,192000,32792241,1028,1028,1028,1028,0
20231101,191900,32792241,1028,1028,1028,1028,0
20231101,191800,32792241,1028,1028,1028,1028,0
20231101,191700,32792241,1028,1028,1028,1028,0
20231101,191600,32792241,1028,1028,1028,1028,0
20231101,191500,32792241,1028,1028,1028,1028,0
20231101,191400,32792241,1028,1028,1028,1028,0
20231101,191300,32792241,1028,1028,1028,1028,0
20231101,191200,32792241,1028,1028,1028,1028,0
20231101,191100,32792241,1028,1028,1028,1028,1650
20231101,191000,32792241,1028,1028,1028,1028,0
20231101,190900,32792241,1028,1028,1028,1028,0
20231101,190800,32792241,1028,1028,1028,1028,0
20231101,190700,32792241,1028,1028,1028,1028,0
20231101,190600,32792241,1028,1028,1028,1028,0
20231101,190500,32792241,1028,1028,1028,1028,0
20231101,190400,32792241,1028,1028,1028,1028,0
20231101,190300,32792241,1028,1028,1028,1028,0
20231101,190200,32792241,1028,1028,1028,1028,0
20231101,190100,32792241,1028,1028,1028,1028,0
20231101,190000,32792241,1028,1028,1028,1028,0
20231101,185900,32792241,1028,1028,1028,1028,0
20231101,185800,32792241,1028,1028,1028,1028,0
20231101,185700,32792241,1028,1028,1028,1028,0
20231101,185600,32792241,1028,1028,1028,1028,0
20231101,185500,32792241,1028,1028,1028,1028,0
20231101,185400,32792241,1028,1028,1028,1028,0
20231101,185300,32792241,1028,1028,1028,1028,0
20231101,185200,32792241,1028,1028,1028,1028,0
20231101,185100,32792241,1028,1028,1028,1028,0
20231101,185000,32792241,1028,1028,1028,1028,0
20231101,184900,32792241,1028,1028,1028,1028,0
20231101,184800,32792241,1028,1028,1028,1028,0
20231101,184700,32792241,1028,1028,1028,1028,0
20231101,184600,32792241,1028,1028,1028,1028,0
20231101,184500,32792241,1028,1028,1028,1028,0
20231101,184400,32792241,1028,1028,1028,1028,0
20231101,184300,32792241,1028,1028,1028,1028,0
20231101,184200,32792241,1028,1028,1028,1028,0
20231101,184100,32792241,1028,1028,1028,1028,1650
20231101,184000,32792241,1028,1028,1028,1028,0
20231101,183900,32792241,1028,1028,1028,1028,0
20231101,183800,32792241,1028,1028,1028,1028,0
20231101,183700,32792241,1028,1028,1028,1028,0
20231101,183600,32792241,1028,1028,1028,1028,0
20231101,183500,32792241,1028,1028,1028,1028,0
20231101,183400,32792241,1028,1028,1028,1028,0
20231101,183300,32792241,1028,1028,1028,1028,0
20231101,183200,32792241,1028,1028,1028,1028,0
20231101,183100,32792241,1028,1028,1028,1028,0
20231101,183000,32792241,1028,1028,1028,1028,0
20231101,182900,32792241,1028,1028,1028,1028,0
20231101,182800,32792241,1028,1028,1028,1028,0
20231101,182700,32792241,1028,1028,1028,1028,0
20231101,182600,32792241,1028,1028,1028,1028,0
20231101,182500,32792241,1028,1028,1028,1028,0
20231101,182400,32792241,1028,1028,1028,1028,0
20231101,182300,32792241,1028,1028,1028,1028,0
20231101,182200,32792241,1028,1028,1028,1028,0
20231101,182100,32792241,1028,1028,1028,1028,0
20231101,182000,32792241,1028,1028,1028,1028,0
20231101,181900,32792241,1028,1028,1028,1028,0
20231101,181800,32792241,1028,1028,1028,1028,0
20231101,181700,32792241,1028,1028,1028,1028,0
20231101,181600,32792241,1028,1028,1028,1028,0
20231101,181500,32792241,1028,1028,1028,1028,0
20231101,181400,32792241,1028,1028,1028,1028,0
20231101,181300,32792241,1028,1028,1028,1028,0
20231101,181200,32792241,1028,1028,1028,1028,0
20231101,181100,32792241,1028,1028,1028,1028,1650
20231101,181000,32792241,1028,1028,1028,1028,0
20231101,180900,32792241,1028,1028,1028,1028,0
20231101,180800,32792241,1028,1028,1028,1028,0
20231101,180700,32792241,1028,1028,1028,1028,0
20231101,180600,32792241,1028,1028,1028,1028,0
20231101,180500,32792241,1028,1028,1028,1028,0
20231101,180400,32792241,1028,1028,1028,1028,0
20231101,180300,32792241,1028,1028,1028,1028,0
20231101,180200,32792241,1028,1028,1028,1028,0
20231101,180100,32792241,1028,1028,1028,1028,0
20231101,180000,32792241,1028,1028,1028,1028,0
20231101,175900,32792241,1028,1028,1028,1028,0
20231101,175800,32792241,1028,1028,1028,1028,0
20231101,175700,32792241,1028,1028,1028,1028,0
20231101,175600,32792241,1028,1028,1028,1028,0
20231101,175500,32792241,1028,1028,1028,1028,0
20231101,175400,32792241,1028,1028,1028,1028,0
20231101,175300,32792241,1028,1028,1028,1028,0
20231101,175200,32792241,1028,1028,1028,1028,0
20231101,175100,32792241,1028,1028,1028,1028,0
20231101,175000,32792241,1028,1028,1028,1028,0
20231101,174900,32792241,1028,1028,1028,1028,0
20231101,174800,32792241,1028,1028,1028,1028,0
20231101,174700,32792241,1028,1028,1028,1028,0
20231101,174600,32792241,1028,1028,1028,1028,0
20231101,174500,32792241,1028,1028,1028,1028,0
20231101,174400,32792241,1028,1028,1028,1028,0
20231101,174300,32792241,1028,1028,1028,1028,0
20231101,174200,32792241,1028,1028,1028,1028,0
20231101,174100,32792241,1028,1028,1028,1028,1650
20231101,174000,32792241,1028,1028,1028,1028,0
20231101,173900,32792241,1028,1028,1028,1028,0
20231101,173800,32792241,1028,1028,1028,1028,0
20231101,173700,32792241,1028,1028,1028,1028,0
20231101,173600,32792241,1028,1028,1028,1028,0
20231101,173500,32792241,1028,1028,1028,1028,0
20231101,173400,32792241,1028,1028,1028,1028,0
20231101,173300,32792241,1028,1028,1028,1028,0
20231101,173200,32792241,1028,1028,1028,1028,0
20231101,173100,32792241,1028,1028,1028,1028,0
20231101,173000,32792241,1028,1028,1028,1028,0
20231101,172900,32792241,1028,1028,1028,1028,0
20231101,172800,32792241,1028,1028,1028,1028,0
20231101,172700,32792241,1028,1028,1028,1028,0
20231101,172600,32792241,1028,1028,1028,1028,0
20231101,172500,32792241,1028,1028,1028,1028,0
20231101,172400,32792241,1028,1028,1028,1028,0
20231101,172300,32792241,1028,1028,1028,1028,0
20231101,172200,32792241,1028,1028,1028,1028,0
20231101,172100,32792241,1028,1028,1028,1028,0
20231101,172000,32792241,1028,1028,1028,1028,0
20231101,171900,32792241,1028,1028,1028,1028,0
20231101,171800,32792241,1028,1028,1028,1028,0
20231101,171700,32792241,1028,1028,1028,1028,0
20231101,171600,32792241,1028,1028,1028,1028,0
20231101,171500,32792241,1028,1028,1028,1028,0
20231101,171400,32792241,1028,1028,1028,1028,0
20231101,171300,32792241,1028,1028,1028,1028,0
20231101,171200,32792241,1028,1028,1028,1028,0
20231101,171100,32792241,1028,1028,1028,1028,1650
20231101,171000,32792241,1028,1028,1028,1028,0
20231101,170900,32792241,1028,1028,1028,1028,0
20231101,170800,32792241,1028,1028,1028,1028,0
20231101,170700,32792241,1028,1028,1028,1028,0
20231101,170600,32792241,1028,1028,1028,1028,0
20231101,170500,32792241,1028,1028,1028,1028,0
20231101,170400,32792241,1028,1028,1028,1028,0
20231101,170300,32792241,1028,1028,1028,1028,0
20231101,170200,32792241,1028,1028,1028,1028,0
20231101,170100,32792241,1028,1028,1028,1028,0
20231101,170000,32792241,1028,1028,1028,1028,0
20231101,165900,32792241,1028,1028,1028,1028,0
20231101,165800,32792241,1028,1028,1028,1028,0
20231101,165700,32792241,1028,1028,1028,1028,0
20231101,165600,32792241,1028,1028,1028,1028,0
20231101,165500,32792241,1028,1028,1028,1028,0
20231101,165400,32792241,1028,1028,1028,1028,0
20231101,165300,32792241,1028,1028,1028,1028,0
20231101,165200,32792241,1028,1028,1028,1028,0
20231101,165100,32792241,1028,1028,1028,1028,0
20231101,165000,32792241,1028,1028,1028,1028,0
20231101,164900,32792241,1028,1028,1028,1028,0
20231101,164800,32792241,1028,1028,1028,1028,0
20231101,164700,32792241,1028,1028,1028,1028,0
20231101,164600,32792241,1028,1028,1028,1028,0
20231101,164500,32792241,1028,1028,1028,1028,0
20231101,164400,32792241,1028,1028,1028,1028,0
20231101,164300,32792241,1028,1028,1028,1028,0
20231101,164200,32792241,1028,1028,1028,1028,0
20231101,164100,32792241,1028,1028,1028,1028,1650
20231101,164000,32792241,1028,1028,1028,1028,0
20231101,163900,32792241,1028,1028,1028,1028,0
20231101,163800,32792241,1028,1028,1028,1028,0
20231101,163700,32792241,1028,1028,1028,1028,0
20231101,163600,32792241,1028,1028,1028,1028,0
20231101,163500,32792241,1028,1028,1028,1028,0
20231101,163400,32792241,1028,1028,1028,1028,0
20231101,163300,32792241,1028,1028,1028,1028,0
20231101,163200,32792241,1028,1028,1028,1028,0
20231101,163100,32792241,1028,1028,1028,1028,0
20231101,163000,32792241,1028,1028,1028,1028,0
20231101,162900,32792241,1028,1028,1028,1028,0
20231101,162800,32792241,1028,1028,1028,1028,0
20231101,162700,32792241,1028,1028,1028,1028,0
20231101,162600,32792241,1028,1028,1028,1028,0
20231101,162500,32792241,1028,1028,1028,1028,0
20231101,162400,32792241,1028,1028,1028,1028,0
20231101,162300,32792241,1028,1028,1028,1028,0
20231101,162200,32792241,1028,1028,1028,1028,0
20231101,162100,32792241,1028,1028,1028,1028,0
20231101,162000,32792241,1028,1028,1028,1028,0
20231101,161900,32792241,1028,1028,1028,1028,0
20231101,161800,32792241,1028,1028,1028,1028,0
20231101,161700,32792241,1028,1028,1028,1028,0
20231101,161600,32792241,1028,1028,1028,1028,0
20231101,161500,32792241,1028,1028,1028,1028,0
20231101,161400,32792241,1028,1028,1028,1028,0
20231101,161300,32792241,1028,1028,1028,1028,0
20231101,161200,32792241,1028,1028,1028,1028,0
20231101,161100,32792241,1028,1028,1028,1028,1650
20231101,161000,32792241,1028,1028,1028,1028,0
20231101,160900,32792241,1028,1028,1028,1028,0
20231101,160800,32792241,1028,1028,1028,1028,0
20231101,160700,32792241,1028,1028,1028,1028,0
20231101,160600,32792241,1028,1028,1028,1028,0
20231101,160500,32792241,1028,1028,1028,1028,0
20231101,160400,32792241,1028,1028,1028,1028,0
20231101,160300,32792241,1028,1028,1028,1028,0
20231101,160200,32792241,1028,1028,1028,1028,0
20231101,160100,32792241,1028,1028,1028,1028,0
20231101,160000,32792241,1028,1028,1028,1028,0
20231101,155900,32792241,1028,1028,1028,1028,0
20231101,155800,32792241,1028,1028,1028,1028,0
20231101,155700,32792241,1028,1028,1028,1028,0
20231101,155600,32792241,1028,1028,1028,1028,0
20231101,155500,32792241,1028,1028,1028,1028,0
20231101,155400,32792241,1028,1028,1028,1028,0
20231101,155300,32792241,1028,1028,1028,1028,0
20231101,155200,32792241,1028,1028,1028,1028,0
20231101,155100,32792241,1028,1028,1028,1028,0
20231101,155000,32792241,1028,1028,1028,1028,0
20231101,154900,32792241,1028,1028,1028,1028,0
20231101,154800,32792241,1028,1028,1028,1028,0
20231101,154700,32792241,1028,1028,1028,1028,0
20231101,154600,32792241,1028,1028,1028,1028,0
20231101,154500,32792241,1028,1028,1028,1028,0
20231101,154400,32792241,1028,1028,1028,1028,0
20231101,154300,32792241,1028,1028,1028,1028,0
20231101,154200,32792241,1028,1028,1028,1028,0
20231101,154100,32792241,1028,1028,1028,1028,1650
20231101,154000,32792241,1028,1028,1028,1028,0
20231101,153900,32792241,1028,1028,1028,1028,0
20231101,153800,32792241,1028,1028,1028,1028,0
20231101,153700,32792241,1028,1028,1028,1028,0
20231101,153600,32792241,1028,1028,1028,1028,0
20231101,153500,32792241,1028,1028,1028,1028,0
20231101,153400,32792241,1028,1028,1028,1028,0
20231101,153300,32792241,1028,1028,1028,1028,0
20231101,153200,32792241,1028,1028,1028,1028,0
20231101,153100,32792241,1028,1028,1028,1028,0
20231101,153000,32792241,1028,1028,1028,1028,1650
20231101,152900,31096041,1028,1028,1028,1028,0
20231101,152800,31096041,1028,1028,1028,1028,0
20231101,152700,31096041,1028,1028,1028,1028,0
20231101,152600,31096041,1028,1028,1028,1028,0
20231101,152500,31096041,1028,1028,1028,1028,0
20231101,152400,31096041,1028,1028,1028,1028,0
20231101,152300,31096041,1028,1028,1028,1028,0
20231101,152200,31096041,1028,1028,1028,1028,0
20231101,152100,31096041,1028,1028,1028,1028,0
20231101,152000,31096041,1028,1028,1028,1028,0
20231101,151900,31096041,1028,1028,1028,1028,0
20231101,151800,31096041,1028,1028,1028,1028,200
20231101,151700,30890441,1028,1030,1030,1028,50
20231101,151600,30838981,1030,1030,1030,1030,1
20231101,151500,30837951,1030,1030,1030,1030,1
20231101,151400,30836921,1030,1030,1030,1030,0
20231101,151300,30836921,1030,1030,1030,1030,0
20231101,151200,30836921,1030,1030,1030,1030,1
20231101,151100,30835891,1030,1030,1030,1030,0
20231101,151000,30835891,1030,1030,1030,1030,19
20231101,150900,30816321,1030,1030,1030,1030,0
20231101,150800,30816321,1030,1029,1030,1029,252
20231101,150700,30556931,1029,1029,1029,1029,20
20231101,150600,30536351,1029,1029,1029,1029,0
20231101,150500,30536351,1029,1029,1029,1029,253
20231101,150400,30276014,1029,1029,1029,1029,0
20231101,150300,30276014,1029,1029,1029,1029,0
20231101,150200,30276014,1029,1029,1029,1029,0
20231101,150100,30276014,1029,1029,1029,1029,0
20231101,150000,30276014,1029,1029,1029,1029,253
20231101,145900,30015677,1029,1029,1029,1029,60
20231101,145800,29953937,1029,1029,1029,1029,0
20231101,145700,29953937,1029,1029,1029,1029,0
20231101,145600,29953937,1029,1029,1029,1029,676
20231101,145500,29258333,1029,1029,1029,1029,253
20231101,145400,28997996,1029,1029,1029,1029,0
20231101,145300,28997996,1029,1029,1029,1029,0
20231101,145200,28997996,1029,1029,1029,1029,0
20231101,145100,28997996,1029,1029,1029,1029,0
20231101,145000,28997996,1029,1028,1029,1028,254
20231101,144900,28736632,1029,1029,1029,1029,0
20231101,144800,28736632,1029,1029,1029,1029,0
20231101,144700,28736632,1029,1029,1029,1029,0
20231101,144600,28736632,1029,1029,1029,1029,0
20231101,144500,28736632,1029,1029,1029,1029,254
20231101,144400,28475266,1025,1025,1025,1025,0
20231101,144300,28475266,1025,1025,1025,1025,0
20231101,144200,28475266,1025,1025,1025,1025,0
20231101,144100,28475266,1025,1025,1025,1025,0
20231101,144000,28475266,1025,1028,1028,1025,400
20231101,143900,28064719,1028,1028,1028,1028,0
20231101,143800,28064719,1028,1028,1028,1028,0
20231101,143700,28064719,1028,1028,1028,1028,0
20231101,143600,28064719,1028,1028,1028,1028,0
20231101,143500,28064719,1028,1028,1028,1028,0
20231101,143400,28064719,1028,1028,1028,1028,1
20231101,143300,28063691,1029,1029,1029,1029,123
20231101,143200,27937124,1030,1030,1030,1030,0
20231101,143100,27937124,1030,1030,1030,1030,0
20231101,143000,27937124,1030,1030,1030,1030,1948
20231101,142900,25930684,1031,1031,1031,1031,0
20231101,142800,25930684,1031,1031,1031,1031,0
20231101,142700,25930684,1031,1031,1031,1031,0
20231101,142600,25930684,1031,1031,1031,1031,0
20231101,142500,25930684,1031,1031,1031,1031,0
20231101,142400,25930684,1031,1031,1031,1031,100
20231101,142300,25827584,1031,1031,1031,1031,0
20231101,142200,25827584,1031,1031,1031,1031,0
20231101,142100,25827584,1031,1031,1031,1031,0
20231101,142000,25827584,1031,1031,1031,1031,0
20231101,141900,25827584,1031,1032,1032,1031,118
20231101,141800,25705809,1032,1032,1032,1032,0
20231101,141700,25705809,1032,1032,1032,1032,71
20231101,141600,25632537,1032,1032,1032,1032,0
20231101,141500,25632537,1032,1032,1032,1032,0
20231101,141400,25632537,1032,1032,1032,1032,0
20231101,141300,25632537,1032,1032,1032,1032,407
20231101,141200,25212513,1031,1031,1031,1031,0
20231101,141100,25212513,1031,1031,1031,1031,0
20231101,141000,25212513,1031,1031,1031,1031,0
20231101,140900,25212513,1031,1031,1031,1031,0
20231101,140800,25212513,1031,1031,1031,1031,10
20231101,140700,25202203,1031,1031,1031,1031,40
20231101,140600,25160963,1031,1031,1031,1031,79
20231101,140500,25079514,1030,1030,1030,1030,0
20231101,140400,25079514,1030,1030,1030,1030,198
20231101,140300,24875574,1030,1030,1030,1030,0
20231101,140200,24875574,1030,1030,1030,1030,0
20231101,140100,24875574,1030,1030,1030,1030,0
20231101,140000,24875574,1030,1030,1030,1030,0
20231101,135900,24875574,1030,1030,1030,1030,0
20231101,135800,24875574,1030,1030,1030,1030,0
20231101,135700,24875574,1030,1030,1030,1030,0
20231101,135600,24875574,1030,1030,1030,1030,1
20231101,135500,24874544,1031,1031,1031,1031,35
20231101,135400,24838459,1030,1030,1030,1030,0
20231101,135300,24838459,1030,1030,1030,1030,0
20231101,135200,24838459,1030,1030,1030,1030,0
20231101,135100,24838459,1030,1030,1030,1030,0
20231101,135000,24838459,1030,1030,1030,1030,50
20231101,134900,24786959,1031,1031,1031,1031,0
20231101,134800,24786959,1031,1031,1031,1031,0
20231101,134700,24786959,1031,1031,1031,1031,0
20231101,134600,24786959,1031,1031,1031,1031,0
20231101,134500,24786959,1031,1031,1031,1031,9
20231101,134400,24777680,1030,1030,1030,1030,0
20231101,134300,24777680,1030,1030,1030,1030,0
20231101,134200,24777680,1030,1030,1030,1030,0
20231101,134100,24777680,1030,1030,1030,1030,0
20231101,134000,24777680,1030,1030,1030,1030,0
20231101,133900,24777680,1030,1030,1030,1030,0
20231101,133800,24777680,1030,1030,1030,1030,0
20231101,133700,24777680,1030,1030,1030,1030,0
20231101,133600,24777680,1030,1030,1030,1030,0
20231101,133500,24777680,1030,1030,1030,1030,0
20231101,133400,24777680,1030,1030,1030,1030,102
20231101,133300,24672620,1030,1030,1030,1030,0
20231101,133200,24672620,1030,1031,1031,1030,643
20231101,133100,24010308,1031,1032,1032,1031,4
20231101,133000,24006181,1033,1034,1034,1033,1923
20231101,132900,22019265,1034,1034,1034,1034,0
20231101,132800,22019265,1034,1034,1034,1034,10
20231101,132700,22008925,1033,1033,1033,1033,0
20231101,132600,22008925,1033,1033,1033,1033,0
20231101,132500,22008925,1033,1033,1033,1033,0
20231101,132400,22008925,1033,1033,1033,1033,0
20231101,132300,22008925,1033,1033,1033,1033,0
20231101,132200,22008925,1033,1033,1033,1033,0
20231101,132100,22008925,1033,1033,1033,1033,0
20231101,132000,22008925,1033,1033,1033,1033,0
20231101,131900,22008925,1033,1033,1033,1033,12
20231101,131800,21996529,1033,1033,1033,1033,0
20231101,131700,21996529,1033,1033,1033,1033,0
20231101,131600,21996529,1033,1033,1033,1033,0
20231101,131500,21996529,1033,1033,1033,1033,0
20231101,131400,21996529,1033,1033,1033,1033,0
20231101,131300,21996529,1033,1033,1033,1033,0
20231101,131200,21996529,1033,1033,1033,1033,0
20231101,131100,21996529,1033,1036,1036,1033,627
20231101,131000,21348550,1037,1037,1037,1037,0
20231101,130900,21348550,1037,1037,1037,1037,0
20231101,130800,21348550,1037,1037,1037,1037,0
20231101,130700,21348550,1037,1037,1037,1037,0
20231101,130600,21348550,1037,1037,1037,1037,0
20231101,130500,21348550,1037,1037,1037,1037,30
20231101,130400,21317440,1038,1038,1038,1038,0
20231101,130300,21317440,1038,1038,1038,1038,0
20231101,130200,21317440,1038,1038,1038,1038,0
20231101,130100,21317440,1038,1038,1038,1038,0
20231101,130000,21317440,1038,1038,1038,1038,0
20231101,125900,21317440,1038,1038,1038,1038,0
20231101,125800,21317440,1038,1038,1038,1038,0
20231101,125700,21317440,1038,1038,1038,1038,0
20231101,125600,21317440,1038,1038,1038,1038,0
20231101,125500,21317440,1038,1038,1038,1038,0
20231101,125400,21317440,1038,1038,1038,1038,0
20231101,125300,21317440,1038,1038,1038,1038,0
20231101,125200,21317440,1038,1038,1038,1038,0
20231101,125100,21317440,1038,1038,1038,1038,0
20231101,125000,21317440,1038,1038,1038,1038,0
20231101,124900,21317440,1038,1038,1038,1038,0
20231101,124800,21317440,1038,1038,1038,1038,0
20231101,124700,21317440,1038,1038,1038,1038,0
20231101,124600,21317440,1038,1038,1038,1038,0
20231101,124500,21317440,1038,1038,1038,1038,0
20231101,124400,21317440,1038,1038,1038,1038,0
20231101,124300,21317440,1038,1038,1038,1038,0
20231101,124200,21317440,1038,1038,1038,1038,0
20231101,124100,21317440,1038,1038,1038,1038,0
20231101,124000,21317440,1038,1038,1038,1038,0
20231101,123900,21317440,1038,1038,1038,1038,0
20231101,123800,21317440,1038,1038,1038,1038,0
20231101,123700,21317440,1038,1038,1038,1038,0
20231101,123600,21317440,1038,1038,1038,1038,0
20231101,123500,21317440,1038,1038,1038,1038,0
20231101,123400,21317440,1038,1038,1038,1038,0
20231101,123300,21317440,1038,1038,1038,1038,0
20231101,123200,21317440,1038,1038,1038,1038,0
20231101,123100,21317440,1038,1038,1038,1038,0
20231101,123000,21317440,1038,1038,1038,1038,0
20231101,122900,21317440,1038,1038,1038,1038,0
20231101,122800,21317440,1038,1038,1038,1038,0
20231101,122700,21317440,1038,1038,1038,1038,4
20231101,122600,21313288,1038,1038,1038,1038,0
20231101,122500,21313288,1038,1038,1038,1038,1
20231101,122400,21312250,1038,1038,1038,1038,0
20231101,122300,21312250,1038,1038,1038,1038,0
20231101,122200,21312250,1038,1038,1038,1038,0
20231101,122100,21312250,1038,1038,1038,1038,0
20231101,122000,21312250,1038,1038,1038,1038,0
20231101,121900,21312250,1038,1038,1038,1038,0
20231101,121800,21312250,1038,1038,1038,1038,0
20231101,121700,21312250,1038,1038,1038,1038,0
20231101,121600,21312250,1038,1038,1038,1038,0
20231101,121500,21312250,1038,1038,1038,1038,0
20231101,121400,21312250,1038,1038,1038,1038,0
20231101,121300,21312250,1038,1038,1038,1038,0
20231101,121200,21312250,1038,1038,1038,1038,0
20231101,121100,21312250,1038,1038,1038,1038,0
20231101,121000,21312250,1038,1038,1038,1038,0
20231101,120900,21312250,1038,1038,1038,1038,0
20231101,120800,21312250,1038,1038,1038,1038,0
20231101,120700,21312250,1038,1038,1038,1038,0
20231101,120600,21312250,1038,1038,1038,1038,0
20231101,120500,21312250,1038,1038,1038,1038,0
20231101,120400,21312250,1038,1038,1038,1038,0
20231101,120300,21312250,1038,1038,1038,1038,0
20231101,120200,21312250,1038,1038,1038,1038,0
20231101,120100,21312250,1038,1038,1038,1038,0
20231101,120000,21312250,1038,1038,1038,1038,0
20231101,115900,21312250,1038,1038,1038,1038,0
20231101,115800,21312250,1038,1038,1038,1038,0
20231101,115700,21312250,1038,1038,1038,1038,0
20231101,115600,21312250,1038,1038,1038,1038,1
20231101,115500,21311212,1039,1039,1039,1039,0
20231101,115400,21311212,1039,1039,1039,1039,0
20231101,115300,21311212,1039,1039,1039,1039,0
20231101,115200,21311212,1039,1039,1039,1039,140
20231101,115100,21165752,1039,1039,1039,1039,0
20231101,115000,21165752,1039,1039,1039,1039,0
20231101,114900,21165752,1039,1039,1039,1039,0
20231101,114800,21165752,1039,1039,1039,1039,0
20231101,114700,21165752,1039,1039,1039,1039,0
20231101,114600,21165752,1039,1039,1039,1039,0
20231101,114500,21165752,1039,1039,1039,1039,0
20231101,114400,21165752,1039,1039,1039,1039,0
20231101,114300,21165752,1039,1039,1039,1039,0
20231101,114200,21165752,1039,1039,1039,1039,0
20231101,114100,21165752,1039,1039,1039,1039,0
20231101,114000,21165752,1039,1039,1039,1039,0
20231101,113900,21165752,1039,1039,1039,1039,0
20231101,113800,21165752,1039,1039,1039,1039,0
20231101,113700,21165752,1039,1038,1039,1038,10
20231101,113600,21155368,1032,1032,1032,1032,0
20231101,113500,21155368,1032,1032,1032,1032,0
20231101,113400,21155368,1032,1033,1033,1032,40
20231101,113300,21114087,1032,1032,1032,1032,0
20231101,113200,21114087,1032,1032,1032,1032,0
20231101,113100,21114087,1032,1032,1032,1032,0
20231101,113000,21114087,1032,1032,1032,1032,0
20231101,112900,21114087,1032,1032,1032,1032,0
20231101,112800,21114087,1032,1032,1032,1032,0
20231101,112700,21114087,1032,1032,1032,1032,0
20231101,112600,21114087,1032,1032,1032,1032,45
20231101,112500,21067647,1039,1039,1039,1039,0
20231101,112400,21067647,1039,1039,1039,1039,0
20231101,112300,21067647,1039,1039,1039,1032,553
20231101,112200,20496936,1031,1031,1031,1031,0
20231101,112100,20496936,1031,1031,1031,1031,0
20231101,112000,20496936,1031,1031,1031,1031,0
20231101,111900,20496936,1031,1031,1031,1031,0
20231101,111800,20496936,1031,1031,1031,1031,0
20231101,111700,20496936,1031,1031,1031,1031,0
20231101,111600,20496936,1031,1038,1038,1031,5333
20231101,111500,14992297,1038,1038,1038,1038,0
20231101,111400,14992297,1038,1038,1038,1038,0
20231101,111300,14992297,1038,1038,1038,1038,0
20231101,111200,14992297,1038,1038,1038,1038,0
20231101,111100,14992297,1038,1038,1038,1038,0
20231101,111000,14992297,1038,1038,1038,1038,500
20231101,110900,14473297,1038,1040,1040,1038,2000
20231101,110800,12397011,1040,1040,1040,1040,7
20231101,110700,12389731,1038,1040,1040,1038,2428
20231101,110600,9869447,1039,1039,1039,1039,0
20231101,110500,9869447,1039,1039,1039,1039,0
20231101,110400,9869447,1039,1039,1039,1039,0
20231101,110300,9869447,1039,1039,1039,1039,0
20231101,110200,9869447,1039,1039,1039,1039,0
20231101,110100,9869447,1039,1039,1039,1039,0
20231101,110000,9869447,1039,1039,1039,1039,0
20231101,105900,9869447,1039,1039,1039,1039,0
20231101,105800,9869447,1039,1039,1039,1039,0
20231101,105700,9869447,1039,1039,1039,1039,0
20231101,105600,9869447,1039,1040,1040,1039,207
20231101,105500,9654348,1043,1043,1043,1043,0
20231101,105400,9654348,1043,1043,1043,1043,0
20231101,105300,9654348,1043,1043,1043,1043,0
20231101,105200,9654348,1043,1043,1043,1043,0
20231101,105100,9654348,1043,1043,1043,1043,0
20231101,105000,9654348,1043,1043,1043,1043,21
20231101,104900,9632445,1043,1043,1043,1043,0
20231101,104800,9632445,1043,1043,1043,1043,0
20231101,104700,9632445,1043,1043,1043,1043,0
20231101,104600,9632445,1043,1043,1043,1043,0
20231101,104500,9632445,1043,1043,1043,1043,0
20231101,104400,9632445,1043,1043,1043,1043,0
20231101,104300,9632445,1043,1043,1043,1043,0
20231101,104200,9632445,1043,1043,1043,1043,0
20231101,104100,9632445,1043,1043,1043,1043,0
20231101,104000,9632445,1043,1043,1043,1043,0
20231101,103900,9632445,1043,1043,1043,1043,0
20231101,103800,9632445,1043,1043,1043,1043,0
20231101,103700,9632445,1043,1043,1043,1043,0
20231101,103600,9632445,1043,1043,1043,1043,0
20231101,103500,9632445,1043,1043,1043,1043,0
20231101,103400,9632445,1043,1043,1043,1043,0
20231101,103300,9632445,1043,1043,1043,1043,0
20231101,103200,9632445,1043,1043,1043,1043,0
20231101,103100,9632445,1043,1043,1043,1043,0
20231101,103000,9632445,1043,1043,1043,1043,0
20231101,102900,9632445,1043,1043,1043,1043,0
20231101,102800,9632445,1043,1043,1043,1043,0
20231101,102700,9632445,1043,1043,1043,1043,0
20231101,102600,9632445,1043,1043,1043,1043,0
20231101,102500,9632445,1043,1043,1043,1043,0
20231101,102400,9632445,1043,1043,1043,1043,0
20231101,102300,9632445,1043,1043,1043,1043,0
20231101,102200,9632445,1043,1043,1043,1043,0
20231101,102100,9632445,1043,1043,1043,1043,0
20231101,102000,9632445,1043,1043,1043,1043,0
20231101,101900,9632445,1043,1043,1043,1043,0
20231101,101800,9632445,1043,1043,1043,1043,1
20231101,101700,9631402,1039,1039,1039,1039,0
20231101,101600,9631402,1039,1039,1039,1039,0
20231101,101500,9631402,1039,1039,1039,1039,0
20231101,101400,9631402,1039,1039,1039,1039,0
20231101,101300,9631402,1039,1039,1039,1039,0
20231101,101200,9631402,1039,1039,1039,1039,0
20231101,101100,9631402,1039,1039,1039,1039,0
20231101,101000,9631402,1039,1039,1039,1039,0
20231101,100900,9631402,1039,1039,1039,1039,0
20231101,100800,9631402,1039,1039,1039,1039,16
20231101,100700,9614778,1039,1039,1039,1039,0
20231101,100600,9614778,1039,1039,1039,1039,0
20231101,100500,9614778,1039,1039,1039,1039,0
20231101,100400,9614778,1039,1039,1039,1039,0
20231101,100300,9614778,1039,1039,1039,1039,0
20231101,100200,9614778,1039,1039,1039,1039,0
20231101,100100,9614778,1039,1039,1039,1039,1
20231101,100000,9613739,1039,1039,1039,1039,0
20231101,095900,9613739,1039,1039,1039,1039,0
20231101,095800,9613739,1039,1039,1039,1039,35
20231101,095700,9577374,1039,1039,1039,1039,0
20231101,095600,9577374,1039,1039,1039,1039,1
20231101,095500,9576335,1043,1043,1043,1043,0
20231101,095400,9576335,1043,1043,1043,1043,0
20231101,095300,9576335,1043,1043,1043,1043,2
20231101,095200,9574249,1043,1043,1043,1043,0
20231101,095100,9574249,1043,1043,1043,1043,0
20231101,095000,9574249,1043,1043,1043,1043,0
20231101,094900,9574249,1043,1043,1043,1043,0
20231101,094800,9574249,1043,1043,1043,1043,3
20231101,094700,9571120,1043,1043,1043,1043,0
20231101,094600,9571120,1043,1043,1043,1043,0
20231101,094500,9571120,1043,1043,1043,1043,0
20231101,094400,9571120,1043,1043,1043,1043,0
20231101,094300,9571120,1043,1043,1043,1043,0
20231101,094200,9571120,1043,1043,1043,1043,1
20231101,094100,9570077,1043,1043,1043,1043,0
20231101,094000,9570077,1043,1043,1043,1043,26
20231101,093900,9542959,1043,1043,1043,1043,0
20231101,093800,9542959,1043,1043,1043,1043,0
20231101,093700,9542959,1043,1042,1043,1042,5
20231101,093600,9537746,1037,1037,1037,1037,0
20231101,093500,9537746,1037,1037,1037,1037,0
20231101,093400,9537746,1037,1037,1037,1037,0
20231101,093300,9537746,1037,1037,1037,1037,0
20231101,093200,9537746,1037,1038,1038,1037,89
20231101,093100,9445402,1039,1039,1039,1039,87
20231101,093000,9355009,1039,1039,1039,1039,0
20231101,092900,9355009,1039,1039,1039,1039,1
20231101,092800,9353970,1043,1043,1043,1043,0
20231101,092700,9353970,1043,1043,1043,1043,0
20231101,092600,9353970,1043,1043,1043,1043,0
20231101,092500,9353970,1043,1043,1043,1043,0
20231101,092400,9353970,1043,1043,1043,1043,0
20231101,092300,9353970,1043,1043,1043,1043,0
20231101,092200,9353970,1043,1043,1043,1043,0
20231101,092100,9353970,1043,1043,1043,1043,0
20231101,092000,9353970,1043,1043,1043,1043,0
20231101,091900,9353970,1043,1038,1043,1038,308
20231101,091800,9032741,1037,1037,1037,1037,0
20231101,091700,9032741,1037,1034,1037,1034,4
20231101,091600,9028599,1033,1033,1033,1033,958
20231101,091500,8038985,1033,1033,1033,1033,368
20231101,091400,7658841,1033,1033,1033,1033,130
20231101,091300,7524551,1033,1033,1033,1033,0
20231101,091200,7524551,1033,1033,1033,1033,0
20231101,091100,7524551,1033,1033,1033,1033,0
20231101,091000,7524551,1033,1033,1033,1033,1
20231101,090900,7523518,1033,1033,1033,1033,0
20231101,090800,7523518,1033,1033,1033,1033,0
20231101,090700,7523518,1033,1033,1033,1033,15
20231101,090600,7508023,1033,1033,1033,1033,0
20231101,090500,7508023,1033,1033,1033,1033,100
20231101,090400,7404723,1033,1033,1033,1033,0
20231101,090300,7404723,1033,1033,1033,1033,0
20231101,090200,7404723,1033,1033,1033,1033,0
20231101,090100,7404723,1033,1034,1034,1030,3876
20231101,090000,3400308,1044,1044,1044,1044,3257