KissMeData/225430/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,203900,140657123,1050,1050,1050,1050,1063
20231103,203800,140657123,1050,1050,1050,1050,0
20231103,203700,140657123,1050,1050,1050,1050,0
20231103,203600,140657123,1050,1050,1050,1050,0
20231103,203500,140657123,1050,1050,1050,1050,0
20231103,203400,140657123,1050,1050,1050,1050,0
20231103,203300,140657123,1050,1050,1050,1050,0
20231103,203200,140657123,1050,1050,1050,1050,0
20231103,203100,140657123,1050,1050,1050,1050,0
20231103,203000,140657123,1050,1050,1050,1050,0
20231103,202900,140657123,1050,1050,1050,1050,0
20231103,202800,140657123,1050,1050,1050,1050,0
20231103,202700,140657123,1050,1050,1050,1050,0
20231103,202600,140657123,1050,1050,1050,1050,0
20231103,202500,140657123,1050,1050,1050,1050,0
20231103,202400,140657123,1050,1050,1050,1050,0
20231103,202300,140657123,1050,1050,1050,1050,0
20231103,202200,140657123,1050,1050,1050,1050,0
20231103,202100,140657123,1050,1050,1050,1050,0
20231103,202000,140657123,1050,1050,1050,1050,0
20231103,201900,140657123,1050,1050,1050,1050,0
20231103,201800,140657123,1050,1050,1050,1050,0
20231103,201700,140657123,1050,1050,1050,1050,0
20231103,201600,140657123,1050,1050,1050,1050,0
20231103,201500,140657123,1050,1050,1050,1050,0
20231103,201400,140657123,1050,1050,1050,1050,0
20231103,201300,140657123,1050,1050,1050,1050,0
20231103,201200,140657123,1050,1050,1050,1050,0
20231103,201100,140657123,1050,1050,1050,1050,0
20231103,201000,140657123,1050,1050,1050,1050,0
20231103,200900,140657123,1050,1050,1050,1050,1063
20231103,200800,140657123,1050,1050,1050,1050,0
20231103,200700,140657123,1050,1050,1050,1050,0
20231103,200600,140657123,1050,1050,1050,1050,0
20231103,200500,140657123,1050,1050,1050,1050,0
20231103,200400,140657123,1050,1050,1050,1050,0
20231103,200300,140657123,1050,1050,1050,1050,0
20231103,200200,140657123,1050,1050,1050,1050,0
20231103,200100,140657123,1050,1050,1050,1050,0
20231103,200000,140657123,1050,1050,1050,1050,0
20231103,195900,140657123,1050,1050,1050,1050,0
20231103,195800,140657123,1050,1050,1050,1050,0
20231103,195700,140657123,1050,1050,1050,1050,0
20231103,195600,140657123,1050,1050,1050,1050,0
20231103,195500,140657123,1050,1050,1050,1050,0
20231103,195400,140657123,1050,1050,1050,1050,0
20231103,195300,140657123,1050,1050,1050,1050,0
20231103,195200,140657123,1050,1050,1050,1050,0
20231103,195100,140657123,1050,1050,1050,1050,0
20231103,195000,140657123,1050,1050,1050,1050,0
20231103,194900,140657123,1050,1050,1050,1050,0
20231103,194800,140657123,1050,1050,1050,1050,0
20231103,194700,140657123,1050,1050,1050,1050,0
20231103,194600,140657123,1050,1050,1050,1050,0
20231103,194500,140657123,1050,1050,1050,1050,0
20231103,194400,140657123,1050,1050,1050,1050,0
20231103,194300,140657123,1050,1050,1050,1050,0
20231103,194200,140657123,1050,1050,1050,1050,0
20231103,194100,140657123,1050,1050,1050,1050,0
20231103,194000,140657123,1050,1050,1050,1050,0
20231103,193900,140657123,1050,1050,1050,1050,1063
20231103,193800,140657123,1050,1050,1050,1050,0
20231103,193700,140657123,1050,1050,1050,1050,0
20231103,193600,140657123,1050,1050,1050,1050,0
20231103,193500,140657123,1050,1050,1050,1050,0
20231103,193400,140657123,1050,1050,1050,1050,0
20231103,193300,140657123,1050,1050,1050,1050,0
20231103,193200,140657123,1050,1050,1050,1050,0
20231103,193100,140657123,1050,1050,1050,1050,0
20231103,193000,140657123,1050,1050,1050,1050,0
20231103,192900,140657123,1050,1050,1050,1050,0
20231103,192800,140657123,1050,1050,1050,1050,0
20231103,192700,140657123,1050,1050,1050,1050,0
20231103,192600,140657123,1050,1050,1050,1050,0
20231103,192500,140657123,1050,1050,1050,1050,0
20231103,192400,140657123,1050,1050,1050,1050,0
20231103,192300,140657123,1050,1050,1050,1050,0
20231103,192200,140657123,1050,1050,1050,1050,0
20231103,192100,140657123,1050,1050,1050,1050,0
20231103,192000,140657123,1050,1050,1050,1050,0
20231103,191900,140657123,1050,1050,1050,1050,0
20231103,191800,140657123,1050,1050,1050,1050,0
20231103,191700,140657123,1050,1050,1050,1050,0
20231103,191600,140657123,1050,1050,1050,1050,0
20231103,191500,140657123,1050,1050,1050,1050,0
20231103,191400,140657123,1050,1050,1050,1050,0
20231103,191300,140657123,1050,1050,1050,1050,0
20231103,191200,140657123,1050,1050,1050,1050,0
20231103,191100,140657123,1050,1050,1050,1050,0
20231103,191000,140657123,1050,1050,1050,1050,0
20231103,190900,140657123,1050,1050,1050,1050,1063
20231103,190800,140657123,1050,1050,1050,1050,0
20231103,190700,140657123,1050,1050,1050,1050,0
20231103,190600,140657123,1050,1050,1050,1050,0
20231103,190500,140657123,1050,1050,1050,1050,0
20231103,190400,140657123,1050,1050,1050,1050,0
20231103,190300,140657123,1050,1050,1050,1050,0
20231103,190200,140657123,1050,1050,1050,1050,0
20231103,190100,140657123,1050,1050,1050,1050,0
20231103,190000,140657123,1050,1050,1050,1050,0
20231103,185900,140657123,1050,1050,1050,1050,0
20231103,185800,140657123,1050,1050,1050,1050,0
20231103,185700,140657123,1050,1050,1050,1050,0
20231103,185600,140657123,1050,1050,1050,1050,0
20231103,185500,140657123,1050,1050,1050,1050,0
20231103,185400,140657123,1050,1050,1050,1050,0
20231103,185300,140657123,1050,1050,1050,1050,0
20231103,185200,140657123,1050,1050,1050,1050,0
20231103,185100,140657123,1050,1050,1050,1050,0
20231103,185000,140657123,1050,1050,1050,1050,0
20231103,184900,140657123,1050,1050,1050,1050,0
20231103,184800,140657123,1050,1050,1050,1050,0
20231103,184700,140657123,1050,1050,1050,1050,0
20231103,184600,140657123,1050,1050,1050,1050,0
20231103,184500,140657123,1050,1050,1050,1050,0
20231103,184400,140657123,1050,1050,1050,1050,0
20231103,184300,140657123,1050,1050,1050,1050,0
20231103,184200,140657123,1050,1050,1050,1050,0
20231103,184100,140657123,1050,1050,1050,1050,0
20231103,184000,140657123,1050,1050,1050,1050,0
20231103,183900,140657123,1050,1050,1050,1050,1063
20231103,183800,140657123,1050,1050,1050,1050,0
20231103,183700,140657123,1050,1050,1050,1050,0
20231103,183600,140657123,1050,1050,1050,1050,0
20231103,183500,140657123,1050,1050,1050,1050,0
20231103,183400,140657123,1050,1050,1050,1050,0
20231103,183300,140657123,1050,1050,1050,1050,0
20231103,183200,140657123,1050,1050,1050,1050,0
20231103,183100,140657123,1050,1050,1050,1050,0
20231103,183000,140657123,1050,1050,1050,1050,0
20231103,182900,140657123,1050,1050,1050,1050,0
20231103,182800,140657123,1050,1050,1050,1050,0
20231103,182700,140657123,1050,1050,1050,1050,0
20231103,182600,140657123,1050,1050,1050,1050,0
20231103,182500,140657123,1050,1050,1050,1050,0
20231103,182400,140657123,1050,1050,1050,1050,0
20231103,182300,140657123,1050,1050,1050,1050,0
20231103,182200,140657123,1050,1050,1050,1050,0
20231103,182100,140657123,1050,1050,1050,1050,0
20231103,182000,140657123,1050,1050,1050,1050,0
20231103,181900,140657123,1050,1050,1050,1050,0
20231103,181800,140657123,1050,1050,1050,1050,0
20231103,181700,140657123,1050,1050,1050,1050,0
20231103,181600,140657123,1050,1050,1050,1050,0
20231103,181500,140657123,1050,1050,1050,1050,0
20231103,181400,140657123,1050,1050,1050,1050,0
20231103,181300,140657123,1050,1050,1050,1050,0
20231103,181200,140657123,1050,1050,1050,1050,0
20231103,181100,140657123,1050,1050,1050,1050,0
20231103,181000,140657123,1050,1050,1050,1050,0
20231103,180900,140657123,1050,1050,1050,1050,1063
20231103,180800,140657123,1050,1050,1050,1050,0
20231103,180700,140657123,1050,1050,1050,1050,0
20231103,180600,140657123,1050,1050,1050,1050,0
20231103,180500,140657123,1050,1050,1050,1050,0
20231103,180400,140657123,1050,1050,1050,1050,0
20231103,180300,140657123,1050,1050,1050,1050,0
20231103,180200,140657123,1050,1050,1050,1050,0
20231103,180100,140657123,1050,1050,1050,1050,0
20231103,180000,140657123,1050,1050,1050,1050,0
20231103,175900,140657123,1050,1050,1050,1050,0
20231103,175800,140657123,1050,1050,1050,1050,0
20231103,175700,140657123,1050,1050,1050,1050,0
20231103,175600,140657123,1050,1050,1050,1050,0
20231103,175500,140657123,1050,1050,1050,1050,0
20231103,175400,140657123,1050,1050,1050,1050,0
20231103,175300,140657123,1050,1050,1050,1050,0
20231103,175200,140657123,1050,1050,1050,1050,0
20231103,175100,140657123,1050,1050,1050,1050,0
20231103,175000,140657123,1050,1050,1050,1050,0
20231103,174900,140657123,1050,1050,1050,1050,0
20231103,174800,140657123,1050,1050,1050,1050,0
20231103,174700,140657123,1050,1050,1050,1050,0
20231103,174600,140657123,1050,1050,1050,1050,0
20231103,174500,140657123,1050,1050,1050,1050,0
20231103,174400,140657123,1050,1050,1050,1050,0
20231103,174300,140657123,1050,1050,1050,1050,0
20231103,174200,140657123,1050,1050,1050,1050,0
20231103,174100,140657123,1050,1050,1050,1050,0
20231103,174000,140657123,1050,1050,1050,1050,0
20231103,173900,140657123,1050,1050,1050,1050,1063
20231103,173800,140657123,1050,1050,1050,1050,0
20231103,173700,140657123,1050,1050,1050,1050,0
20231103,173600,140657123,1050,1050,1050,1050,0
20231103,173500,140657123,1050,1050,1050,1050,0
20231103,173400,140657123,1050,1050,1050,1050,0
20231103,173300,140657123,1050,1050,1050,1050,0
20231103,173200,140657123,1050,1050,1050,1050,0
20231103,173100,140657123,1050,1050,1050,1050,0
20231103,173000,140657123,1050,1050,1050,1050,0
20231103,172900,140657123,1050,1050,1050,1050,0
20231103,172800,140657123,1050,1050,1050,1050,0
20231103,172700,140657123,1050,1050,1050,1050,0
20231103,172600,140657123,1050,1050,1050,1050,0
20231103,172500,140657123,1050,1050,1050,1050,0
20231103,172400,140657123,1050,1050,1050,1050,0
20231103,172300,140657123,1050,1050,1050,1050,0
20231103,172200,140657123,1050,1050,1050,1050,0
20231103,172100,140657123,1050,1050,1050,1050,0
20231103,172000,140657123,1050,1050,1050,1050,0
20231103,171900,140657123,1050,1050,1050,1050,0
20231103,171800,140657123,1050,1050,1050,1050,0
20231103,171700,140657123,1050,1050,1050,1050,0
20231103,171600,140657123,1050,1050,1050,1050,0
20231103,171500,140657123,1050,1050,1050,1050,0
20231103,171400,140657123,1050,1050,1050,1050,0
20231103,171300,140657123,1050,1050,1050,1050,0
20231103,171200,140657123,1050,1050,1050,1050,0
20231103,171100,140657123,1050,1050,1050,1050,0
20231103,171000,140657123,1050,1050,1050,1050,0
20231103,170900,140657123,1050,1050,1050,1050,1063
20231103,170800,140657123,1050,1050,1050,1050,0
20231103,170700,140657123,1050,1050,1050,1050,0
20231103,170600,140657123,1050,1050,1050,1050,0
20231103,170500,140657123,1050,1050,1050,1050,0
20231103,170400,140657123,1050,1050,1050,1050,0
20231103,170300,140657123,1050,1050,1050,1050,0
20231103,170200,140657123,1050,1050,1050,1050,0
20231103,170100,140657123,1050,1050,1050,1050,0
20231103,170000,140657123,1050,1050,1050,1050,0
20231103,165900,140657123,1050,1050,1050,1050,0
20231103,165800,140657123,1050,1050,1050,1050,0
20231103,165700,140657123,1050,1050,1050,1050,0
20231103,165600,140657123,1050,1050,1050,1050,0
20231103,165500,140657123,1050,1050,1050,1050,0
20231103,165400,140657123,1050,1050,1050,1050,0
20231103,165300,140657123,1050,1050,1050,1050,0
20231103,165200,140657123,1050,1050,1050,1050,0
20231103,165100,140657123,1050,1050,1050,1050,0
20231103,165000,140657123,1050,1050,1050,1050,0
20231103,164900,140657123,1050,1050,1050,1050,0
20231103,164800,140657123,1050,1050,1050,1050,0
20231103,164700,140657123,1050,1050,1050,1050,0
20231103,164600,140657123,1050,1050,1050,1050,0
20231103,164500,140657123,1050,1050,1050,1050,0
20231103,164400,140657123,1050,1050,1050,1050,0
20231103,164300,140657123,1050,1050,1050,1050,0
20231103,164200,140657123,1050,1050,1050,1050,0
20231103,164100,140657123,1050,1050,1050,1050,0
20231103,164000,140657123,1050,1050,1050,1050,0
20231103,163900,140657123,1050,1050,1050,1050,1063
20231103,163800,140657123,1050,1050,1050,1050,0
20231103,163700,140657123,1050,1050,1050,1050,0
20231103,163600,140657123,1050,1050,1050,1050,0
20231103,163500,140657123,1050,1050,1050,1050,0
20231103,163400,140657123,1050,1050,1050,1050,0
20231103,163300,140657123,1050,1050,1050,1050,0
20231103,163200,140657123,1050,1050,1050,1050,0
20231103,163100,140657123,1050,1050,1050,1050,0
20231103,163000,140657123,1050,1050,1050,1050,0
20231103,162900,140657123,1050,1050,1050,1050,0
20231103,162800,140657123,1050,1050,1050,1050,0
20231103,162700,140657123,1050,1050,1050,1050,0
20231103,162600,140657123,1050,1050,1050,1050,0
20231103,162500,140657123,1050,1050,1050,1050,0
20231103,162400,140657123,1050,1050,1050,1050,0
20231103,162300,140657123,1050,1050,1050,1050,0
20231103,162200,140657123,1050,1050,1050,1050,0
20231103,162100,140657123,1050,1050,1050,1050,0
20231103,162000,140657123,1050,1050,1050,1050,0
20231103,161900,140657123,1050,1050,1050,1050,0
20231103,161800,140657123,1050,1050,1050,1050,0
20231103,161700,140657123,1050,1050,1050,1050,0
20231103,161600,140657123,1050,1050,1050,1050,0
20231103,161500,140657123,1050,1050,1050,1050,0
20231103,161400,140657123,1050,1050,1050,1050,0
20231103,161300,140657123,1050,1050,1050,1050,0
20231103,161200,140657123,1050,1050,1050,1050,0
20231103,161100,140657123,1050,1050,1050,1050,0
20231103,161000,140657123,1050,1050,1050,1050,0
20231103,160900,140657123,1050,1050,1050,1050,1063
20231103,160800,140657123,1050,1050,1050,1050,0
20231103,160700,140657123,1050,1050,1050,1050,0
20231103,160600,140657123,1050,1050,1050,1050,0
20231103,160500,140657123,1050,1050,1050,1050,0
20231103,160400,140657123,1050,1050,1050,1050,0
20231103,160300,140657123,1050,1050,1050,1050,0
20231103,160200,140657123,1050,1050,1050,1050,0
20231103,160100,140657123,1050,1050,1050,1050,0
20231103,160000,140657123,1050,1050,1050,1050,0
20231103,155900,140657123,1050,1050,1050,1050,0
20231103,155800,140657123,1050,1050,1050,1050,0
20231103,155700,140657123,1050,1050,1050,1050,0
20231103,155600,140657123,1050,1050,1050,1050,0
20231103,155500,140657123,1050,1050,1050,1050,0
20231103,155400,140657123,1050,1050,1050,1050,0
20231103,155300,140657123,1050,1050,1050,1050,0
20231103,155200,140657123,1050,1050,1050,1050,0
20231103,155100,140657123,1050,1050,1050,1050,0
20231103,155000,140657123,1050,1050,1050,1050,0
20231103,154900,140657123,1050,1050,1050,1050,0
20231103,154800,140657123,1050,1050,1050,1050,0
20231103,154700,140657123,1050,1050,1050,1050,0
20231103,154600,140657123,1050,1050,1050,1050,0
20231103,154500,140657123,1050,1050,1050,1050,0
20231103,154400,140657123,1050,1050,1050,1050,0
20231103,154300,140657123,1050,1050,1050,1050,0
20231103,154200,140657123,1050,1050,1050,1050,0
20231103,154100,140657123,1050,1050,1050,1050,0
20231103,154000,140657123,1050,1050,1050,1050,0
20231103,153900,140657123,1050,1050,1050,1050,1063
20231103,153800,140657123,1050,1050,1050,1050,0
20231103,153700,140657123,1050,1050,1050,1050,0
20231103,153600,140657123,1050,1050,1050,1050,0
20231103,153500,140657123,1050,1050,1050,1050,0
20231103,153400,140657123,1050,1050,1050,1050,0
20231103,153300,140657123,1050,1050,1050,1050,0
20231103,153200,140657123,1050,1050,1050,1050,0
20231103,153100,140657123,1050,1050,1050,1050,0
20231103,153000,140657123,1050,1050,1050,1050,1063
20231103,152900,139540973,1053,1053,1053,1053,0
20231103,152800,139540973,1053,1053,1053,1053,0
20231103,152700,139540973,1053,1053,1053,1053,0
20231103,152600,139540973,1053,1053,1053,1053,0
20231103,152500,139540973,1053,1053,1053,1053,0
20231103,152400,139540973,1053,1053,1053,1053,0
20231103,152300,139540973,1053,1053,1053,1053,0
20231103,152200,139540973,1053,1053,1053,1053,0
20231103,152100,139540973,1053,1053,1053,1053,0
20231103,152000,139540973,1053,1053,1053,1053,0
20231103,151900,139540973,1053,1052,1053,1052,1000
20231103,151800,138488173,1048,1048,1048,1048,0
20231103,151700,138488173,1048,1048,1048,1048,92
20231103,151600,138391757,1052,1052,1052,1052,100
20231103,151500,138286557,1048,1048,1048,1048,0
20231103,151400,138286557,1048,1048,1048,1048,0
20231103,151300,138286557,1048,1049,1049,1048,1998
20231103,151200,136191649,1051,1051,1051,1051,0
20231103,151100,136191649,1051,1051,1051,1051,0
20231103,151000,136191649,1051,1051,1051,1051,3
20231103,150900,136188496,1051,1051,1051,1051,2000
20231103,150800,134086496,1053,1053,1053,1053,0
20231103,150700,134086496,1053,1053,1053,1053,0
20231103,150600,134086496,1053,1053,1053,1053,0
20231103,150500,134086496,1053,1053,1053,1053,0
20231103,150400,134086496,1053,1053,1053,1053,109
20231103,150300,133971719,1050,1050,1050,1050,0
20231103,150200,133971719,1050,1050,1050,1050,0
20231103,150100,133971719,1050,1050,1050,1050,0
20231103,150000,133971719,1050,1050,1050,1050,0
20231103,145900,133971719,1050,1050,1050,1050,0
20231103,145800,133971719,1050,1050,1050,1050,0
20231103,145700,133971719,1050,1050,1050,1050,0
20231103,145600,133971719,1050,1050,1050,1050,0
20231103,145500,133971719,1050,1050,1050,1050,0
20231103,145400,133971719,1050,1050,1050,1050,0
20231103,145300,133971719,1050,1050,1050,1050,5
20231103,145200,133966469,1052,1052,1052,1052,0
20231103,145100,133966469,1052,1052,1052,1052,0
20231103,145000,133966469,1052,1052,1052,1052,500
20231103,144900,133440469,1052,1052,1052,1052,0
20231103,144800,133440469,1052,1052,1052,1052,0
20231103,144700,133440469,1052,1052,1052,1052,0
20231103,144600,133440469,1052,1052,1052,1052,0
20231103,144500,133440469,1052,1052,1052,1052,0
20231103,144400,133440469,1052,1052,1052,1052,0
20231103,144300,133440469,1052,1052,1052,1052,0
20231103,144200,133440469,1052,1052,1052,1052,570
20231103,144100,132840829,1052,1050,1052,1050,40
20231103,144000,132798769,1052,1052,1052,1052,500
20231103,143900,132272769,1053,1053,1053,1053,0
20231103,143800,132272769,1053,1053,1053,1053,0
20231103,143700,132272769,1053,1053,1053,1053,0
20231103,143600,132272769,1053,1053,1053,1053,0
20231103,143500,132272769,1053,1053,1053,1053,0
20231103,143400,132272769,1053,1053,1053,1053,0
20231103,143300,132272769,1053,1053,1053,1053,0
20231103,143200,132272769,1053,1053,1053,1053,0
20231103,143100,132272769,1053,1053,1053,1053,0
20231103,143000,132272769,1053,1049,1053,1049,3091
20231103,142900,129026544,1048,1048,1048,1048,0
20231103,142800,129026544,1048,1048,1048,1048,0
20231103,142700,129026544,1048,1048,1048,1048,0
20231103,142600,129026544,1048,1048,1048,1048,0
20231103,142500,129026544,1048,1048,1048,1048,0
20231103,142400,129026544,1048,1048,1048,1048,1
20231103,142300,129025496,1049,1049,1049,1049,0
20231103,142200,129025496,1049,1049,1049,1049,0
20231103,142100,129025496,1049,1049,1049,1049,0
20231103,142000,129025496,1049,1049,1049,1049,0
20231103,141900,129025496,1049,1049,1049,1049,0
20231103,141800,129025496,1049,1049,1049,1049,0
20231103,141700,129025496,1049,1049,1049,1049,0
20231103,141600,129025496,1049,1049,1049,1049,0
20231103,141500,129025496,1049,1049,1049,1049,0
20231103,141400,129025496,1049,1049,1049,1049,0
20231103,141300,129025496,1049,1049,1049,1049,0
20231103,141200,129025496,1049,1049,1049,1049,0
20231103,141100,129025496,1049,1049,1049,1049,1
20231103,141000,129024447,1046,1046,1046,1046,0
20231103,140900,129024447,1046,1046,1046,1046,0
20231103,140800,129024447,1046,1046,1046,1046,0
20231103,140700,129024447,1046,1046,1046,1046,0
20231103,140600,129024447,1046,1046,1046,1046,1
20231103,140500,129023401,1046,1046,1046,1046,0
20231103,140400,129023401,1046,1046,1046,1046,0
20231103,140300,129023401,1046,1046,1046,1046,0
20231103,140200,129023401,1046,1046,1046,1046,0
20231103,140100,129023401,1046,1046,1046,1046,1044
20231103,140000,127931377,1046,1046,1046,1046,0
20231103,135900,127931377,1046,1046,1046,1046,0
20231103,135800,127931377,1046,1046,1046,1046,0
20231103,135700,127931377,1046,1046,1046,1046,0
20231103,135600,127931377,1046,1046,1046,1046,0
20231103,135500,127931377,1046,1046,1046,1046,0
20231103,135400,127931377,1046,1046,1046,1046,0
20231103,135300,127931377,1046,1046,1046,1046,0
20231103,135200,127931377,1046,1046,1046,1046,0
20231103,135100,127931377,1046,1046,1046,1046,0
20231103,135000,127931377,1046,1046,1046,1046,278
20231103,134900,127640589,1050,1050,1050,1050,0
20231103,134800,127640589,1050,1050,1050,1050,0
20231103,134700,127640589,1050,1050,1050,1050,0
20231103,134600,127640589,1050,1050,1050,1050,0
20231103,134500,127640589,1050,1050,1050,1050,0
20231103,134400,127640589,1050,1050,1050,1050,0
20231103,134300,127640589,1050,1050,1050,1050,0
20231103,134200,127640589,1050,1050,1050,1050,0
20231103,134100,127640589,1050,1050,1050,1050,0
20231103,134000,127640589,1050,1050,1050,1050,0
20231103,133900,127640589,1050,1050,1050,1050,0
20231103,133800,127640589,1050,1050,1050,1050,0
20231103,133700,127640589,1050,1050,1050,1050,0
20231103,133600,127640589,1050,1050,1050,1050,0
20231103,133500,127640589,1050,1050,1050,1050,0
20231103,133400,127640589,1050,1050,1050,1050,0
20231103,133300,127640589,1050,1050,1050,1050,0
20231103,133200,127640589,1050,1050,1050,1050,0
20231103,133100,127640589,1050,1050,1050,1050,0
20231103,133000,127640589,1050,1050,1050,1050,0
20231103,132900,127640589,1050,1050,1050,1050,0
20231103,132800,127640589,1050,1050,1050,1050,0
20231103,132700,127640589,1050,1050,1050,1050,0
20231103,132600,127640589,1050,1050,1050,1050,0
20231103,132500,127640589,1050,1050,1050,1050,0
20231103,132400,127640589,1050,1050,1050,1050,0
20231103,132300,127640589,1050,1050,1050,1050,0
20231103,132200,127640589,1050,1050,1050,1050,0
20231103,132100,127640589,1050,1050,1050,1050,0
20231103,132000,127640589,1050,1050,1050,1050,0
20231103,131900,127640589,1050,1050,1050,1050,1
20231103,131800,127639539,1048,1048,1048,1048,0
20231103,131700,127639539,1048,1048,1048,1048,0
20231103,131600,127639539,1048,1048,1048,1048,0
20231103,131500,127639539,1048,1048,1048,1048,0
20231103,131400,127639539,1048,1048,1048,1048,0
20231103,131300,127639539,1048,1048,1048,1048,0
20231103,131200,127639539,1048,1048,1048,1048,0
20231103,131100,127639539,1048,1048,1048,1048,0
20231103,131000,127639539,1048,1048,1048,1048,0
20231103,130900,127639539,1048,1048,1048,1048,0
20231103,130800,127639539,1048,1048,1048,1048,0
20231103,130700,127639539,1048,1048,1048,1048,0
20231103,130600,127639539,1048,1048,1048,1048,169
20231103,130500,127462427,1048,1047,1049,1047,986
20231103,130400,126428226,1049,1049,1049,1049,0
20231103,130300,126428226,1049,1049,1049,1049,0
20231103,130200,126428226,1049,1049,1049,1049,0
20231103,130100,126428226,1049,1049,1049,1049,0
20231103,130000,126428226,1049,1042,1049,1042,4
20231103,125900,126424051,1043,1043,1043,1043,0
20231103,125800,126424051,1043,1043,1043,1043,0
20231103,125700,126424051,1043,1043,1043,1043,0
20231103,125600,126424051,1043,1043,1043,1043,0
20231103,125500,126424051,1043,1043,1043,1043,0
20231103,125400,126424051,1043,1043,1043,1043,0
20231103,125300,126424051,1043,1044,1044,1043,198
20231103,125200,126217440,1054,1054,1054,1054,0
20231103,125100,126217440,1054,1054,1054,1054,0
20231103,125000,126217440,1054,1054,1054,1054,0
20231103,124900,126217440,1054,1054,1054,1054,1
20231103,124800,126216386,1054,1054,1054,1054,0
20231103,124700,126216386,1054,1054,1054,1054,1
20231103,124600,126215332,1044,1044,1044,1044,1
20231103,124500,126214288,1054,1054,1054,1054,0
20231103,124400,126214288,1054,1054,1054,1054,0
20231103,124300,126214288,1054,1054,1054,1054,0
20231103,124200,126214288,1054,1052,1054,1051,56
20231103,124100,126155405,1055,1053,1055,1053,2
20231103,124000,126153297,1051,1040,1051,1040,183
20231103,123900,125961810,1039,1038,1039,1038,1333
20231103,123800,124577855,1038,1038,1038,1038,1
20231103,123700,124576817,1037,1037,1037,1037,2046
20231103,123600,122455115,1037,1037,1037,1037,3001
20231103,123500,119343078,1036,1036,1036,1036,0
20231103,123400,119343078,1036,1036,1036,1036,411
20231103,123300,118917282,1036,1036,1036,1036,0
20231103,123200,118917282,1036,1036,1036,1036,0
20231103,123100,118917282,1036,1036,1036,1036,700
20231103,123000,118192082,1037,1037,1037,1037,0
20231103,122900,118192082,1037,1036,1037,1036,2031
20231103,122800,116087965,1037,1037,1037,1037,0
20231103,122700,116087965,1037,1037,1037,1037,0
20231103,122600,116087965,1037,1037,1037,1037,0
20231103,122500,116087965,1037,1037,1037,1037,0
20231103,122400,116087965,1037,1037,1037,1037,0
20231103,122300,116087965,1037,1037,1037,1037,0
20231103,122200,116087965,1037,1037,1037,1037,0
20231103,122100,116087965,1037,1037,1037,1037,0
20231103,122000,116087965,1037,1037,1037,1037,0
20231103,121900,116087965,1037,1037,1037,1037,0
20231103,121800,116087965,1037,1037,1037,1037,0
20231103,121700,116087965,1037,1037,1037,1037,0
20231103,121600,116087965,1037,1037,1037,1037,0
20231103,121500,116087965,1037,1037,1037,1037,0
20231103,121400,116087965,1037,1037,1037,1037,0
20231103,121300,116087965,1037,1037,1037,1037,0
20231103,121200,116087965,1037,1037,1037,1037,0
20231103,121100,116087965,1037,1037,1037,1037,0
20231103,121000,116087965,1037,1037,1037,1037,0
20231103,120900,116087965,1037,1037,1037,1037,0
20231103,120800,116087965,1037,1037,1037,1037,1
20231103,120700,116086928,1037,1037,1037,1037,0
20231103,120600,116086928,1037,1037,1037,1037,0
20231103,120500,116086928,1037,1037,1037,1037,0
20231103,120400,116086928,1037,1037,1037,1037,0
20231103,120300,116086928,1037,1037,1037,1037,1000
20231103,120200,115049928,1037,1037,1037,1037,0
20231103,120100,115049928,1037,1037,1037,1037,1
20231103,120000,115048891,1036,1036,1036,1036,0
20231103,115900,115048891,1036,1036,1036,1036,0
20231103,115800,115048891,1036,1036,1036,1036,499
20231103,115700,114531927,1037,1037,1037,1037,0
20231103,115600,114531927,1037,1037,1037,1037,0
20231103,115500,114531927,1037,1037,1037,1037,0
20231103,115400,114531927,1037,1037,1037,1037,0
20231103,115300,114531927,1037,1037,1037,1037,0
20231103,115200,114531927,1037,1037,1037,1037,0
20231103,115100,114531927,1037,1037,1037,1037,0
20231103,115000,114531927,1037,1037,1037,1037,0
20231103,114900,114531927,1037,1037,1037,1037,0
20231103,114800,114531927,1037,1037,1037,1037,0
20231103,114700,114531927,1037,1037,1037,1037,0
20231103,114600,114531927,1037,1037,1037,1037,0
20231103,114500,114531927,1037,1037,1037,1037,0
20231103,114400,114531927,1037,1037,1037,1037,0
20231103,114300,114531927,1037,1037,1037,1037,0
20231103,114200,114531927,1037,1037,1037,1037,0
20231103,114100,114531927,1037,1037,1037,1037,0
20231103,114000,114531927,1037,1037,1037,1037,0
20231103,113900,114531927,1037,1037,1037,1037,0
20231103,113800,114531927,1037,1037,1037,1037,0
20231103,113700,114531927,1037,1036,1037,1036,1031
20231103,113600,113463810,1036,1036,1036,1036,700
20231103,113500,112738610,1036,1036,1036,1036,10
20231103,113400,112728250,1037,1037,1037,1037,0
20231103,113300,112728250,1037,1037,1037,1037,0
20231103,113200,112728250,1037,1037,1037,1037,0
20231103,113100,112728250,1037,1037,1037,1037,0
20231103,113000,112728250,1037,1037,1037,1037,0
20231103,112900,112728250,1037,1037,1037,1037,0
20231103,112800,112728250,1037,1037,1037,1037,1869
20231103,112700,110790097,1036,1036,1036,1036,0
20231103,112600,110790097,1036,1036,1036,1036,5
20231103,112500,110784917,1036,1036,1036,1036,40
20231103,112400,110743477,1037,1037,1037,1037,0
20231103,112300,110743477,1037,1037,1037,1037,0
20231103,112200,110743477,1037,1037,1037,1037,0
20231103,112100,110743477,1037,1037,1037,1037,0
20231103,112000,110743477,1037,1037,1037,1037,0
20231103,111900,110743477,1037,1037,1037,1037,0
20231103,111800,110743477,1037,1037,1037,1037,0
20231103,111700,110743477,1037,1037,1037,1037,0
20231103,111600,110743477,1037,1037,1037,1037,0
20231103,111500,110743477,1037,1037,1037,1037,518
20231103,111400,110206311,1037,1037,1037,1037,0
20231103,111300,110206311,1037,1037,1037,1037,0
20231103,111200,110206311,1037,1037,1037,1037,0
20231103,111100,110206311,1037,1037,1037,1037,0
20231103,111000,110206311,1037,1037,1037,1037,0
20231103,110900,110206311,1037,1037,1037,1037,0
20231103,110800,110206311,1037,1037,1037,1037,476
20231103,110700,109712699,1036,1036,1036,1036,635
20231103,110600,109054839,1036,1036,1036,1036,0
20231103,110500,109054839,1036,1036,1036,1036,0
20231103,110400,109054839,1036,1036,1036,1036,0
20231103,110300,109054839,1036,1036,1036,1036,434
20231103,110200,108605215,1036,1036,1036,1036,0
20231103,110100,108605215,1036,1036,1036,1036,15
20231103,110000,108589675,1036,1036,1036,1036,0
20231103,105900,108589675,1036,1036,1036,1036,20
20231103,105800,108568955,1036,1036,1036,1036,20
20231103,105700,108548235,1036,1036,1036,1036,0
20231103,105600,108548235,1036,1036,1036,1036,0
20231103,105500,108548235,1036,1036,1036,1036,0
20231103,105400,108548235,1036,1036,1036,1036,0
20231103,105300,108548235,1036,1036,1036,1036,90
20231103,105200,108454995,1036,1036,1036,1036,0
20231103,105100,108454995,1036,1036,1036,1036,0
20231103,105000,108454995,1036,1036,1036,1036,0
20231103,104900,108454995,1036,1036,1036,1036,0
20231103,104800,108454995,1036,1036,1036,1036,0
20231103,104700,108454995,1036,1036,1036,1036,10
20231103,104600,108444635,1036,1036,1036,1036,0
20231103,104500,108444635,1036,1036,1036,1036,0
20231103,104400,108444635,1036,1036,1036,1036,0
20231103,104300,108444635,1036,1036,1036,1036,0
20231103,104200,108444635,1036,1036,1036,1036,0
20231103,104100,108444635,1036,1036,1036,1036,0
20231103,104000,108444635,1036,1036,1036,1036,0
20231103,103900,108444635,1036,1036,1036,1036,297
20231103,103800,108136943,1035,1035,1035,1035,0
20231103,103700,108136943,1035,1035,1035,1035,0
20231103,103600,108136943,1035,1035,1035,1035,89
20231103,103500,108044828,1035,1035,1035,1035,0
20231103,103400,108044828,1035,1035,1035,1035,0
20231103,103300,108044828,1035,1035,1035,1035,0
20231103,103200,108044828,1035,1035,1035,1035,0
20231103,103100,108044828,1035,1035,1035,1035,0
20231103,103000,108044828,1035,1035,1035,1035,10
20231103,102900,108034478,1034,1034,1034,1034,0
20231103,102800,108034478,1034,1034,1034,1034,20
20231103,102700,108013798,1035,1035,1035,1035,0
20231103,102600,108013798,1035,1035,1035,1035,0
20231103,102500,108013798,1035,1035,1035,1035,0
20231103,102400,108013798,1035,1035,1035,1035,0
20231103,102300,108013798,1035,1035,1035,1035,0
20231103,102200,108013798,1035,1035,1035,1035,0
20231103,102100,108013798,1035,1035,1035,1035,0
20231103,102000,108013798,1035,1035,1035,1035,0
20231103,101900,108013798,1035,1035,1035,1035,0
20231103,101800,108013798,1035,1035,1035,1035,2
20231103,101700,108011728,1036,1036,1036,1036,0
20231103,101600,108011728,1036,1036,1036,1036,0
20231103,101500,108011728,1036,1036,1036,1036,0
20231103,101400,108011728,1036,1036,1036,1036,0
20231103,101300,108011728,1036,1036,1036,1036,0
20231103,101200,108011728,1036,1036,1036,1036,0
20231103,101100,108011728,1036,1036,1036,1036,0
20231103,101000,108011728,1036,1036,1036,1036,0
20231103,100900,108011728,1036,1036,1036,1036,0
20231103,100800,108011728,1036,1036,1036,1036,0
20231103,100700,108011728,1036,1036,1036,1036,0
20231103,100600,108011728,1036,1036,1036,1036,0
20231103,100500,108011728,1036,1036,1036,1036,0
20231103,100400,108011728,1036,1036,1036,1036,0
20231103,100300,108011728,1036,1036,1036,1036,0
20231103,100200,108011728,1036,1036,1036,1036,0
20231103,100100,108011728,1036,1036,1036,1036,0
20231103,100000,108011728,1036,1036,1036,1036,0
20231103,095900,108011728,1036,1035,1036,1035,28
20231103,095800,107982747,1033,1035,1035,1033,2000
20231103,095700,105916363,1034,1034,1034,1034,0
20231103,095600,105916363,1034,1034,1034,1034,100
20231103,095500,105812963,1033,1033,1033,1033,0
20231103,095400,105812963,1033,1033,1033,1033,0
20231103,095300,105812963,1033,1033,1033,1033,1000
20231103,095200,104779963,1034,1034,1034,1034,10199
20231103,095100,94234197,1036,1036,1036,1036,0
20231103,095000,94234197,1036,1036,1036,1036,0
20231103,094900,94234197,1036,1036,1036,1036,0
20231103,094800,94234197,1036,1036,1036,1036,0
20231103,094700,94234197,1036,1036,1036,1036,0
20231103,094600,94234197,1036,1036,1036,1036,4
20231103,094500,94230053,1037,1037,1037,1037,0
20231103,094400,94230053,1037,1037,1037,1037,0
20231103,094300,94230053,1037,1037,1037,1037,0
20231103,094200,94230053,1037,1037,1037,1037,0
20231103,094100,94230053,1037,1037,1037,1037,8
20231103,094000,94221757,1037,1037,1037,1037,6
20231103,093900,94215535,1037,1037,1037,1037,0
20231103,093800,94215535,1037,1037,1037,1037,0
20231103,093700,94215535,1037,1036,1037,1036,1845
20231103,093600,92304114,1036,1036,1036,1036,0
20231103,093500,92304114,1036,1036,1036,1036,34
20231103,093400,92268890,1036,1036,1036,1036,3
20231103,093300,92265782,1036,1036,1036,1036,2
20231103,093200,92263710,1037,1037,1037,1037,0
20231103,093100,92263710,1037,1037,1037,1037,0
20231103,093000,92263710,1037,1037,1037,1037,0
20231103,092900,92263710,1037,1037,1037,1037,0
20231103,092800,92263710,1037,1037,1037,1037,0
20231103,092700,92263710,1037,1037,1037,1037,0
20231103,092600,92263710,1037,1037,1037,1037,0
20231103,092500,92263710,1037,1037,1037,1037,0
20231103,092400,92263710,1037,1037,1037,1037,0
20231103,092300,92263710,1037,1037,1037,1037,0
20231103,092200,92263710,1037,1037,1037,1037,0
20231103,092100,92263710,1037,1037,1037,1037,0
20231103,092000,92263710,1037,1037,1037,1037,0
20231103,091900,92263710,1037,1037,1037,1037,0
20231103,091800,92263710,1037,1037,1037,1037,0
20231103,091700,92263710,1037,1037,1037,1037,0
20231103,091600,92263710,1037,1037,1037,1037,0
20231103,091500,92263710,1037,1037,1037,1037,0
20231103,091400,92263710,1037,1037,1037,1037,10
20231103,091300,92253340,1037,1037,1037,1037,4
20231103,091200,92249192,1037,1037,1037,1037,4
20231103,091100,92245044,1036,1029,1036,1029,2304
20231103,091000,89874206,1029,1029,1029,1029,104
20231103,090900,89767190,1029,1029,1029,1028,602
20231103,090800,89148332,1029,1029,1029,1029,3705
20231103,090700,85335887,1029,1029,1029,1029,1753
20231103,090600,83532050,1029,1028,1029,1028,2964
20231103,090500,80485014,1029,1029,1029,1029,351
20231103,090400,80123835,1029,1029,1029,1029,7188
20231103,090300,72727383,1029,1029,1029,1029,27626
20231103,090200,44300229,1029,1029,1029,1029,2013
20231103,090100,42228852,1029,1029,1029,1028,25716
20231103,090000,15767367,1029,1029,1029,1029,15323