KissMeData/007980/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,185000,466666046,1769,1769,1769,1769,4298
20231102,184900,466666046,1769,1769,1769,1769,0
20231102,184800,466666046,1769,1769,1769,1769,0
20231102,184700,466666046,1769,1769,1769,1769,0
20231102,184600,466666046,1769,1769,1769,1769,0
20231102,184500,466666046,1769,1769,1769,1769,0
20231102,184400,466666046,1769,1769,1769,1769,0
20231102,184300,466666046,1769,1769,1769,1769,0
20231102,184200,466666046,1769,1769,1769,1769,0
20231102,184100,466666046,1769,1769,1769,1769,0
20231102,184000,466666046,1769,1769,1769,1769,0
20231102,183900,466666046,1769,1769,1769,1769,0
20231102,183800,466666046,1769,1769,1769,1769,0
20231102,183700,466666046,1769,1769,1769,1769,0
20231102,183600,466666046,1769,1769,1769,1769,0
20231102,183500,466666046,1769,1769,1769,1769,0
20231102,183400,466666046,1769,1769,1769,1769,0
20231102,183300,466666046,1769,1769,1769,1769,0
20231102,183200,466666046,1769,1769,1769,1769,0
20231102,183100,466666046,1769,1769,1769,1769,0
20231102,183000,466666046,1769,1769,1769,1769,0
20231102,182900,466666046,1769,1769,1769,1769,0
20231102,182800,466666046,1769,1769,1769,1769,0
20231102,182700,466666046,1769,1769,1769,1769,0
20231102,182600,466666046,1769,1769,1769,1769,0
20231102,182500,466666046,1769,1769,1769,1769,0
20231102,182400,466666046,1769,1769,1769,1769,0
20231102,182300,466666046,1769,1769,1769,1769,0
20231102,182200,466666046,1769,1769,1769,1769,0
20231102,182100,466666046,1769,1769,1769,1769,0
20231102,182000,466666046,1769,1769,1769,1769,4298
20231102,181900,466666046,1769,1769,1769,1769,0
20231102,181800,466666046,1769,1769,1769,1769,0
20231102,181700,466666046,1769,1769,1769,1769,0
20231102,181600,466666046,1769,1769,1769,1769,0
20231102,181500,466666046,1769,1769,1769,1769,0
20231102,181400,466666046,1769,1769,1769,1769,0
20231102,181300,466666046,1769,1769,1769,1769,0
20231102,181200,466666046,1769,1769,1769,1769,0
20231102,181100,466666046,1769,1769,1769,1769,0
20231102,181000,466666046,1769,1769,1769,1769,0
20231102,180900,466666046,1769,1769,1769,1769,0
20231102,180800,466666046,1769,1769,1769,1769,0
20231102,180700,466666046,1769,1769,1769,1769,0
20231102,180600,466666046,1769,1769,1769,1769,0
20231102,180500,466666046,1769,1769,1769,1769,0
20231102,180400,466666046,1769,1769,1769,1769,0
20231102,180300,466666046,1769,1769,1769,1769,0
20231102,180200,466666046,1769,1769,1769,1769,0
20231102,180100,466666046,1769,1769,1769,1769,0
20231102,180000,466666046,1769,1769,1769,1769,0
20231102,175900,466666046,1769,1769,1769,1769,0
20231102,175800,466666046,1769,1769,1769,1769,0
20231102,175700,466666046,1769,1769,1769,1769,0
20231102,175600,466666046,1769,1769,1769,1769,0
20231102,175500,466666046,1769,1769,1769,1769,0
20231102,175400,466666046,1769,1769,1769,1769,0
20231102,175300,466666046,1769,1769,1769,1769,0
20231102,175200,466666046,1769,1769,1769,1769,0
20231102,175100,466666046,1769,1769,1769,1769,0
20231102,175000,466666046,1769,1769,1769,1769,4298
20231102,174900,466666046,1769,1769,1769,1769,0
20231102,174800,466666046,1769,1769,1769,1769,0
20231102,174700,466666046,1769,1769,1769,1769,0
20231102,174600,466666046,1769,1769,1769,1769,0
20231102,174500,466666046,1769,1769,1769,1769,0
20231102,174400,466666046,1769,1769,1769,1769,0
20231102,174300,466666046,1769,1769,1769,1769,0
20231102,174200,466666046,1769,1769,1769,1769,0
20231102,174100,466666046,1769,1769,1769,1769,0
20231102,174000,466666046,1769,1769,1769,1769,0
20231102,173900,466666046,1769,1769,1769,1769,0
20231102,173800,466666046,1769,1769,1769,1769,0
20231102,173700,466666046,1769,1769,1769,1769,0
20231102,173600,466666046,1769,1769,1769,1769,0
20231102,173500,466666046,1769,1769,1769,1769,0
20231102,173400,466666046,1769,1769,1769,1769,0
20231102,173300,466666046,1769,1769,1769,1769,0
20231102,173200,466666046,1769,1769,1769,1769,0
20231102,173100,466666046,1769,1769,1769,1769,0
20231102,173000,466666046,1769,1769,1769,1769,0
20231102,172900,466666046,1769,1769,1769,1769,0
20231102,172800,466666046,1769,1769,1769,1769,0
20231102,172700,466666046,1769,1769,1769,1769,0
20231102,172600,466666046,1769,1769,1769,1769,0
20231102,172500,466666046,1769,1769,1769,1769,0
20231102,172400,466666046,1769,1769,1769,1769,0
20231102,172300,466666046,1769,1769,1769,1769,0
20231102,172200,466666046,1769,1769,1769,1769,0
20231102,172100,466666046,1769,1769,1769,1769,0
20231102,172000,466666046,1769,1769,1769,1769,4298
20231102,171900,466666046,1769,1769,1769,1769,0
20231102,171800,466666046,1769,1769,1769,1769,0
20231102,171700,466666046,1769,1769,1769,1769,0
20231102,171600,466666046,1769,1769,1769,1769,0
20231102,171500,466666046,1769,1769,1769,1769,0
20231102,171400,466666046,1769,1769,1769,1769,0
20231102,171300,466666046,1769,1769,1769,1769,0
20231102,171200,466666046,1769,1769,1769,1769,0
20231102,171100,466666046,1769,1769,1769,1769,0
20231102,171000,466666046,1769,1769,1769,1769,0
20231102,170900,466666046,1769,1769,1769,1769,0
20231102,170800,466666046,1769,1769,1769,1769,0
20231102,170700,466666046,1769,1769,1769,1769,0
20231102,170600,466666046,1769,1769,1769,1769,0
20231102,170500,466666046,1769,1769,1769,1769,0
20231102,170400,466666046,1769,1769,1769,1769,0
20231102,170300,466666046,1769,1769,1769,1769,0
20231102,170200,466666046,1769,1769,1769,1769,0
20231102,170100,466666046,1769,1769,1769,1769,0
20231102,170000,466666046,1769,1769,1769,1769,0
20231102,165900,466666046,1769,1769,1769,1769,0
20231102,165800,466666046,1769,1769,1769,1769,0
20231102,165700,466666046,1769,1769,1769,1769,0
20231102,165600,466666046,1769,1769,1769,1769,0
20231102,165500,466666046,1769,1769,1769,1769,0
20231102,165400,466666046,1769,1769,1769,1769,0
20231102,165300,466666046,1769,1769,1769,1769,0
20231102,165200,466666046,1769,1769,1769,1769,0
20231102,165100,466666046,1769,1769,1769,1769,0
20231102,165000,466666046,1769,1769,1769,1769,4298
20231102,164900,466666046,1769,1769,1769,1769,0
20231102,164800,466666046,1769,1769,1769,1769,0
20231102,164700,466666046,1769,1769,1769,1769,0
20231102,164600,466666046,1769,1769,1769,1769,0
20231102,164500,466666046,1769,1769,1769,1769,0
20231102,164400,466666046,1769,1769,1769,1769,0
20231102,164300,466666046,1769,1769,1769,1769,0
20231102,164200,466666046,1769,1769,1769,1769,0
20231102,164100,466666046,1769,1769,1769,1769,0
20231102,164000,466666046,1769,1769,1769,1769,0
20231102,163900,466666046,1769,1769,1769,1769,0
20231102,163800,466666046,1769,1769,1769,1769,0
20231102,163700,466666046,1769,1769,1769,1769,0
20231102,163600,466666046,1769,1769,1769,1769,0
20231102,163500,466666046,1769,1769,1769,1769,0
20231102,163400,466666046,1769,1769,1769,1769,0
20231102,163300,466666046,1769,1769,1769,1769,0
20231102,163200,466666046,1769,1769,1769,1769,0
20231102,163100,466666046,1769,1769,1769,1769,0
20231102,163000,466666046,1769,1769,1769,1769,0
20231102,162900,466666046,1769,1769,1769,1769,0
20231102,162800,466666046,1769,1769,1769,1769,0
20231102,162700,466666046,1769,1769,1769,1769,0
20231102,162600,466666046,1769,1769,1769,1769,0
20231102,162500,466666046,1769,1769,1769,1769,0
20231102,162400,466666046,1769,1769,1769,1769,0
20231102,162300,466666046,1769,1769,1769,1769,0
20231102,162200,466666046,1769,1769,1769,1769,0
20231102,162100,466666046,1769,1769,1769,1769,0
20231102,162000,466666046,1769,1769,1769,1769,4298
20231102,161900,466666046,1769,1769,1769,1769,0
20231102,161800,466666046,1769,1769,1769,1769,0
20231102,161700,466666046,1769,1769,1769,1769,0
20231102,161600,466666046,1769,1769,1769,1769,0
20231102,161500,466666046,1769,1769,1769,1769,0
20231102,161400,466666046,1769,1769,1769,1769,0
20231102,161300,466666046,1769,1769,1769,1769,0
20231102,161200,466666046,1769,1769,1769,1769,0
20231102,161100,466666046,1769,1769,1769,1769,0
20231102,161000,466666046,1769,1769,1769,1769,0
20231102,160900,466666046,1769,1769,1769,1769,0
20231102,160800,466666046,1769,1769,1769,1769,0
20231102,160700,466666046,1769,1769,1769,1769,0
20231102,160600,466666046,1769,1769,1769,1769,0
20231102,160500,466666046,1769,1769,1769,1769,0
20231102,160400,466666046,1769,1769,1769,1769,0
20231102,160300,466666046,1769,1769,1769,1769,0
20231102,160200,466666046,1769,1769,1769,1769,0
20231102,160100,466666046,1769,1769,1769,1769,0
20231102,160000,466666046,1769,1769,1769,1769,0
20231102,155900,466666046,1769,1769,1769,1769,0
20231102,155800,466666046,1769,1769,1769,1769,0
20231102,155700,466666046,1769,1769,1769,1769,0
20231102,155600,466666046,1769,1769,1769,1769,0
20231102,155500,466666046,1769,1769,1769,1769,0
20231102,155400,466666046,1769,1769,1769,1769,0
20231102,155300,466666046,1769,1769,1769,1769,0
20231102,155200,466666046,1769,1769,1769,1769,0
20231102,155100,466666046,1769,1769,1769,1769,0
20231102,155000,466666046,1769,1769,1769,1769,4298
20231102,154900,466666046,1769,1769,1769,1769,0
20231102,154800,466666046,1769,1769,1769,1769,0
20231102,154700,466666046,1769,1769,1769,1769,0
20231102,154600,466666046,1769,1769,1769,1769,0
20231102,154500,466666046,1769,1769,1769,1769,0
20231102,154400,466666046,1769,1769,1769,1769,0
20231102,154300,466666046,1769,1769,1769,1769,0
20231102,154200,466666046,1769,1769,1769,1769,0
20231102,154100,466666046,1769,1769,1769,1769,0
20231102,154000,466666046,1769,1769,1769,1769,0
20231102,153900,466666046,1769,1769,1769,1769,0
20231102,153800,466666046,1769,1769,1769,1769,0
20231102,153700,466666046,1769,1769,1769,1769,0
20231102,153600,466666046,1769,1769,1769,1769,0
20231102,153500,466666046,1769,1769,1769,1769,0
20231102,153400,466666046,1769,1769,1769,1769,0
20231102,153300,466666046,1769,1769,1769,1769,0
20231102,153200,466666046,1769,1769,1769,1769,0
20231102,153100,466666046,1769,1769,1769,1769,0
20231102,153000,466666046,1769,1769,1769,1769,4298
20231102,152900,459062884,1761,1761,1761,1761,0
20231102,152800,459062884,1761,1761,1761,1761,0
20231102,152700,459062884,1761,1761,1761,1761,0
20231102,152600,459062884,1761,1761,1761,1761,0
20231102,152500,459062884,1761,1761,1761,1761,0
20231102,152400,459062884,1761,1761,1761,1761,0
20231102,152300,459062884,1761,1761,1761,1761,0
20231102,152200,459062884,1761,1761,1761,1761,0
20231102,152100,459062884,1761,1761,1761,1761,0
20231102,152000,459062884,1761,1761,1761,1761,0
20231102,151900,459062884,1761,1742,1763,1742,943
20231102,151800,457403441,1745,1763,1764,1745,2162
20231102,151700,453621457,1763,1763,1764,1751,435
20231102,151600,452856492,1768,1751,1768,1751,91
20231102,151500,452696811,1750,1772,1772,1750,26
20231102,151400,452651179,1775,1775,1775,1775,0
20231102,151300,452651179,1775,1756,1775,1756,104
20231102,151200,452468536,1776,1764,1776,1764,4000
20231102,151100,445393620,1770,1755,1772,1731,5025
20231102,151000,436554243,1755,1731,1755,1731,10020
20231102,150900,419141604,1731,1731,1731,1731,1
20231102,150800,419139873,1728,1728,1728,1728,0
20231102,150700,419139873,1728,1728,1728,1728,0
20231102,150600,419139873,1728,1728,1728,1728,423
20231102,150500,418408929,1732,1732,1732,1732,0
20231102,150400,418408929,1732,1732,1732,1732,1
20231102,150300,418407197,1725,1725,1725,1725,20
20231102,150200,418372697,1725,1725,1725,1725,1460
20231102,150100,415854197,1732,1732,1732,1732,0
20231102,150000,415854197,1732,1732,1732,1732,0
20231102,145900,415854197,1732,1732,1732,1732,0
20231102,145800,415854197,1732,1732,1732,1732,0
20231102,145700,415854197,1732,1732,1732,1732,0
20231102,145600,415854197,1732,1732,1732,1732,1
20231102,145500,415852465,1725,1725,1725,1725,0
20231102,145400,415852465,1725,1727,1727,1725,2000
20231102,145300,412402462,1732,1732,1732,1732,0
20231102,145200,412402462,1732,1732,1732,1728,996
20231102,145100,410677394,1733,1733,1733,1733,0
20231102,145000,410677394,1733,1733,1733,1733,0
20231102,144900,410677394,1733,1733,1733,1733,0
20231102,144800,410677394,1733,1733,1733,1733,0
20231102,144700,410677394,1733,1729,1733,1729,2
20231102,144600,410673932,1733,1733,1733,1733,4
20231102,144500,410667000,1730,1730,1730,1730,1
20231102,144400,410665270,1733,1733,1733,1733,2
20231102,144300,410661804,1733,1733,1733,1723,3
20231102,144200,410656615,1721,1732,1733,1721,21096
20231102,144100,374257498,1733,1733,1733,1733,0
20231102,144000,374257498,1733,1733,1733,1733,0
20231102,143900,374257498,1733,1728,1733,1728,51
20231102,143800,374169365,1728,1728,1728,1728,0
20231102,143700,374169365,1728,1728,1728,1728,2
20231102,143600,374165909,1733,1733,1733,1733,0
20231102,143500,374165909,1733,1733,1733,1733,1
20231102,143400,374164176,1728,1728,1728,1728,3001
20231102,143300,368978448,1728,1729,1729,1728,65
20231102,143200,368866122,1733,1733,1733,1733,0
20231102,143100,368866122,1733,1733,1733,1733,0
20231102,143000,368866122,1733,1733,1733,1733,701
20231102,142900,367651289,1733,1733,1733,1733,0
20231102,142800,367651289,1733,1733,1733,1733,0
20231102,142700,367651289,1733,1733,1733,1733,0
20231102,142600,367651289,1733,1733,1733,1733,0
20231102,142500,367651289,1733,1733,1733,1733,0
20231102,142400,367651289,1733,1733,1733,1733,3214
20231102,142300,362081427,1733,1733,1733,1733,0
20231102,142200,362081427,1733,1733,1733,1733,0
20231102,142100,362081427,1733,1733,1733,1733,288
20231102,142000,361582323,1733,1733,1733,1733,10
20231102,141900,361564993,1727,1729,1729,1727,1276
20231102,141800,359361290,1733,1733,1733,1733,0
20231102,141700,359361290,1733,1733,1733,1733,0
20231102,141600,359361290,1733,1733,1733,1733,0
20231102,141500,359361290,1733,1733,1733,1733,0
20231102,141400,359361290,1733,1733,1733,1733,508
20231102,141300,358480926,1733,1733,1733,1733,0
20231102,141200,358480926,1733,1728,1733,1728,2
20231102,141100,358477465,1728,1728,1728,1728,0
20231102,141000,358477465,1728,1728,1728,1728,2
20231102,140900,358474009,1734,1734,1734,1734,2
20231102,140800,358470541,1734,1734,1734,1734,1
20231102,140700,358468807,1728,1728,1728,1728,0
20231102,140600,358468807,1728,1728,1728,1728,1934
20231102,140500,355126855,1734,1734,1734,1734,6
20231102,140400,355116451,1734,1734,1734,1734,0
20231102,140300,355116451,1734,1734,1734,1734,0
20231102,140200,355116451,1734,1732,1734,1728,11
20231102,140100,355097427,1735,1735,1735,1735,0
20231102,140000,355097427,1735,1735,1735,1735,0
20231102,135900,355097427,1735,1735,1735,1735,0
20231102,135800,355097427,1735,1735,1735,1735,0
20231102,135700,355097427,1735,1735,1735,1735,0
20231102,135600,355097427,1735,1735,1735,1735,0
20231102,135500,355097427,1735,1733,1735,1733,5000
20231102,135400,346422567,1733,1733,1733,1733,2
20231102,135300,346419101,1733,1733,1733,1733,0
20231102,135200,346419101,1733,1733,1733,1733,1
20231102,135100,346417368,1734,1734,1734,1734,43
20231102,135000,346342806,1735,1735,1735,1735,1
20231102,134900,346341071,1735,1735,1735,1735,0
20231102,134800,346341071,1735,1735,1735,1735,1
20231102,134700,346339336,1735,1735,1735,1735,0
20231102,134600,346339336,1735,1735,1735,1728,5210
20231102,134500,337334930,1729,1730,1730,1729,3588
20231102,134400,331129118,1735,1735,1735,1735,0
20231102,134300,331129118,1735,1735,1735,1735,0
20231102,134200,331129118,1735,1735,1735,1735,1
20231102,134100,331127383,1728,1728,1728,1728,0
20231102,134000,331127383,1728,1728,1728,1728,1
20231102,133900,331125655,1738,1738,1738,1738,0
20231102,133800,331125655,1738,1738,1738,1738,1
20231102,133700,331123917,1739,1739,1739,1739,0
20231102,133600,331123917,1739,1739,1739,1739,0
20231102,133500,331123917,1739,1739,1739,1739,0
20231102,133400,331123917,1739,1739,1739,1739,0
20231102,133300,331123917,1739,1732,1739,1732,5498
20231102,133200,321601374,1731,1731,1731,1731,1801
20231102,133100,318483843,1731,1731,1731,1731,1
20231102,133000,318482112,1727,1727,1727,1727,6
20231102,132900,318471750,1727,1730,1730,1727,4
20231102,132800,318464836,1731,1731,1731,1731,305
20231102,132700,317936881,1731,1731,1731,1731,2
20231102,132600,317933419,1731,1731,1731,1731,1
20231102,132500,317931688,1722,1725,1725,1722,5000
20231102,132400,309313505,1731,1731,1731,1731,1
20231102,132300,309311774,1731,1731,1731,1731,0
20231102,132200,309311774,1731,1731,1731,1731,0
20231102,132100,309311774,1731,1731,1731,1731,1
20231102,132000,309310043,1732,1732,1732,1732,1
20231102,131900,309308311,1723,1727,1727,1723,18900
20231102,131800,276723918,1732,1732,1732,1732,0
20231102,131700,276723918,1732,1732,1732,1732,1
20231102,131600,276722186,1725,1731,1731,1725,1975
20231102,131500,273311093,1732,1732,1732,1732,0
20231102,131400,273311093,1732,1732,1732,1732,0
20231102,131300,273311093,1732,1732,1732,1732,0
20231102,131200,273311093,1732,1732,1732,1732,0
20231102,131100,273311093,1732,1732,1732,1732,0
20231102,131000,273311093,1732,1732,1732,1732,0
20231102,130900,273311093,1732,1732,1732,1732,0
20231102,130800,273311093,1732,1732,1732,1732,0
20231102,130700,273311093,1732,1732,1732,1732,1
20231102,130600,273309361,1736,1736,1736,1736,0
20231102,130500,273309361,1736,1736,1736,1736,0
20231102,130400,273309361,1736,1736,1736,1736,0
20231102,130300,273309361,1736,1736,1736,1736,0
20231102,130200,273309361,1736,1736,1736,1736,0
20231102,130100,273309361,1736,1736,1736,1736,100
20231102,130000,273135761,1736,1736,1736,1736,0
20231102,125900,273135761,1736,1736,1736,1736,0
20231102,125800,273135761,1736,1736,1736,1736,0
20231102,125700,273135761,1736,1736,1736,1736,2
20231102,125600,273132289,1735,1735,1735,1735,0
20231102,125500,273132289,1735,1735,1735,1735,0
20231102,125400,273132289,1735,1735,1735,1735,174
20231102,125300,272830399,1735,1735,1735,1734,109
20231102,125200,272641293,1736,1736,1736,1736,0
20231102,125100,272641293,1736,1736,1736,1736,0
20231102,125000,272641293,1736,1736,1736,1736,0
20231102,124900,272641293,1736,1726,1736,1726,79
20231102,124800,272504929,1725,1737,1737,1725,6805
20231102,124700,260716751,1737,1737,1737,1737,7
20231102,124600,260704592,1737,1737,1737,1737,2
20231102,124500,260701118,1737,1737,1737,1737,0
20231102,124400,260701118,1737,1737,1737,1737,0
20231102,124300,260701118,1737,1737,1737,1737,0
20231102,124200,260701118,1737,1737,1737,1737,0
20231102,124100,260701118,1737,1737,1737,1737,0
20231102,124000,260701118,1737,1737,1737,1737,80
20231102,123900,260562158,1737,1737,1737,1737,1000
20231102,123800,258825158,1737,1737,1737,1737,5
20231102,123700,258816473,1737,1737,1737,1737,0
20231102,123600,258816473,1737,1730,1737,1730,3678
20231102,123500,252453448,1730,1729,1730,1729,593
20231102,123400,251428150,1726,1726,1726,1726,1365
20231102,123300,249072160,1726,1728,1728,1726,850
20231102,123200,247604821,1729,1729,1729,1729,2
20231102,123100,247601363,1729,1729,1729,1729,1
20231102,123000,247599634,1729,1729,1729,1729,1
20231102,122900,247597905,1727,1727,1727,1727,0
20231102,122800,247597905,1727,1727,1727,1727,1
20231102,122700,247596178,1727,1728,1728,1727,598
20231102,122600,246563130,1729,1729,1729,1729,1
20231102,122500,246561401,1730,1730,1730,1730,0
20231102,122400,246561401,1730,1730,1730,1730,0
20231102,122300,246561401,1730,1730,1730,1730,0
20231102,122200,246561401,1730,1730,1730,1730,0
20231102,122100,246561401,1730,1730,1730,1730,0
20231102,122000,246561401,1730,1730,1730,1730,6
20231102,121900,246551021,1729,1729,1729,1729,2475
20231102,121800,242271746,1729,1729,1729,1729,0
20231102,121700,242271746,1729,1729,1729,1729,1
20231102,121600,242270017,1729,1729,1729,1729,125
20231102,121500,242053892,1729,1729,1729,1729,101
20231102,121400,241879263,1730,1730,1730,1730,7
20231102,121300,241867153,1730,1730,1730,1730,0
20231102,121200,241867153,1730,1730,1730,1730,0
20231102,121100,241867153,1730,1730,1730,1730,5
20231102,121000,241858503,1730,1730,1730,1730,0
20231102,120900,241858503,1730,1730,1730,1730,2
20231102,120800,241855043,1730,1730,1730,1730,1
20231102,120700,241853313,1730,1730,1730,1730,0
20231102,120600,241853313,1730,1729,1730,1729,5000
20231102,120500,233205313,1721,1721,1721,1721,2
20231102,120400,233201871,1720,1729,1729,1720,9500
20231102,120300,216852438,1730,1730,1730,1730,2
20231102,120200,216848978,1730,1730,1730,1730,0
20231102,120100,216848978,1730,1730,1730,1730,0
20231102,120000,216848978,1730,1730,1730,1730,0
20231102,115900,216848978,1730,1730,1730,1730,0
20231102,115800,216848978,1730,1731,1731,1730,1415
20231102,115700,214400720,1732,1732,1732,1732,220
20231102,115600,214019680,1733,1736,1736,1733,167
20231102,115500,213730183,1736,1736,1736,1736,0
20231102,115400,213730183,1736,1736,1736,1736,0
20231102,115300,213730183,1736,1734,1737,1734,39
20231102,115200,213662550,1734,1734,1734,1734,0
20231102,115100,213662550,1734,1734,1734,1734,0
20231102,115000,213662550,1734,1734,1734,1734,0
20231102,114900,213662550,1734,1734,1734,1734,475
20231102,114800,212838900,1737,1737,1737,1737,50
20231102,114700,212752050,1737,1735,1737,1735,101
20231102,114600,212576813,1735,1735,1735,1735,1265
20231102,114500,210382038,1735,1735,1735,1735,210
20231102,114400,210017688,1738,1738,1738,1738,0
20231102,114300,210017688,1738,1738,1738,1738,0
20231102,114200,210017688,1738,1738,1738,1738,0
20231102,114100,210017688,1738,1738,1738,1738,0
20231102,114000,210017688,1738,1738,1738,1738,0
20231102,113900,210017688,1738,1738,1738,1738,0
20231102,113800,210017688,1738,1738,1738,1738,0
20231102,113700,210017688,1738,1735,1738,1735,4800
20231102,113600,201689660,1735,1735,1735,1735,51
20231102,113500,201601175,1734,1735,1735,1734,351
20231102,113400,200992531,1738,1738,1738,1738,0
20231102,113300,200992531,1738,1738,1738,1738,7
20231102,113200,200980365,1739,1739,1739,1739,0
20231102,113100,200980365,1739,1739,1739,1739,2
20231102,113000,200976887,1747,1747,1747,1747,389
20231102,112900,200297304,1747,1747,1747,1747,17
20231102,112800,200267605,1747,1747,1747,1747,1
20231102,112700,200265858,1731,1732,1732,1731,121
20231102,112600,200056406,1731,1738,1738,1731,6794
20231102,112500,188290274,1739,1739,1739,1739,0
20231102,112400,188290274,1739,1739,1739,1739,6
20231102,112300,188279840,1739,1739,1739,1739,0
20231102,112200,188279840,1739,1740,1740,1739,2000
20231102,112100,184800840,1750,1750,1750,1750,0
20231102,112000,184800840,1750,1750,1750,1750,0
20231102,111900,184800840,1750,1750,1750,1750,0
20231102,111800,184800840,1750,1739,1750,1739,2001
20231102,111700,181321090,1739,1744,1750,1739,3286
20231102,111600,175604797,1745,1755,1755,1745,221
20231102,111500,175218273,1755,1755,1755,1755,0
20231102,111400,175218273,1755,1756,1756,1755,2
20231102,111300,175214762,1749,1750,1750,1749,1200
20231102,111200,173115759,1756,1756,1756,1756,0
20231102,111100,173115759,1756,1756,1756,1756,0
20231102,111000,173115759,1756,1756,1756,1756,10
20231102,110900,173098199,1751,1751,1751,1751,0
20231102,110800,173098199,1751,1753,1753,1751,303
20231102,110700,172567423,1755,1755,1755,1755,627
20231102,110600,171467038,1756,1756,1756,1756,0
20231102,110500,171467038,1756,1757,1757,1756,87
20231102,110400,171314255,1758,1758,1758,1758,32
20231102,110300,171257999,1758,1758,1758,1758,0
20231102,110200,171257999,1758,1757,1758,1757,140
20231102,110100,171012018,1757,1755,1757,1755,1138
20231102,110000,169013701,1755,1755,1755,1755,50
20231102,105900,168925951,1755,1755,1755,1755,0
20231102,105800,168925951,1755,1755,1755,1755,0
20231102,105700,168925951,1755,1755,1755,1755,0
20231102,105600,168925951,1755,1755,1755,1755,0
20231102,105500,168925951,1755,1755,1755,1755,100
20231102,105400,168750451,1755,1755,1755,1755,248
20231102,105300,168315211,1755,1755,1755,1755,1064
20231102,105200,166447891,1755,1755,1755,1755,0
20231102,105100,166447891,1755,1755,1755,1755,1
20231102,105000,166446136,1755,1755,1755,1755,320
20231102,104900,165884536,1755,1755,1755,1749,3137
20231102,104800,160397625,1755,1755,1755,1755,0
20231102,104700,160397625,1755,1751,1755,1751,5
20231102,104600,160388863,1751,1751,1751,1751,0
20231102,104500,160388863,1751,1751,1751,1751,0
20231102,104400,160388863,1751,1751,1751,1751,0
20231102,104300,160388863,1751,1751,1751,1751,0
20231102,104200,160388863,1751,1751,1751,1751,5
20231102,104100,160380108,1751,1751,1751,1751,30
20231102,104000,160327578,1751,1751,1751,1751,1
20231102,103900,160325827,1750,1750,1750,1750,3503
20231102,103800,154195577,1751,1750,1751,1750,353
20231102,103700,153577826,1750,1750,1750,1750,0
20231102,103600,153577826,1750,1750,1750,1750,0
20231102,103500,153577826,1750,1750,1750,1750,1000
20231102,103400,151827826,1750,1750,1750,1750,0
20231102,103300,151827826,1750,1750,1750,1750,1801
20231102,103200,148676076,1750,1750,1750,1750,0
20231102,103100,148676076,1750,1750,1750,1750,170
20231102,103000,148378576,1750,1750,1750,1750,2
20231102,102900,148375076,1750,1750,1750,1750,0
20231102,102800,148375076,1750,1750,1750,1750,0
20231102,102700,148375076,1750,1750,1750,1750,0
20231102,102600,148375076,1750,1750,1750,1750,0
20231102,102500,148375076,1750,1750,1750,1750,10
20231102,102400,148357576,1750,1750,1750,1750,10
20231102,102300,148340076,1750,1750,1750,1750,58
20231102,102200,148238576,1750,1750,1750,1750,800
20231102,102100,146838576,1750,1748,1750,1748,1170
20231102,102000,144791408,1748,1748,1748,1748,0
20231102,101900,144791408,1748,1747,1748,1747,371
20231102,101800,144143270,1748,1748,1748,1748,0
20231102,101700,144143270,1748,1748,1748,1748,12
20231102,101600,144122294,1747,1747,1747,1747,0
20231102,101500,144122294,1747,1746,1747,1746,1622
20231102,101400,141288771,1746,1746,1746,1746,0
20231102,101300,141288771,1746,1746,1746,1746,0
20231102,101200,141288771,1746,1746,1746,1746,0
20231102,101100,141288771,1746,1746,1746,1746,100
20231102,101000,141114171,1746,1743,1746,1743,1780
20231102,100900,138010628,1743,1743,1743,1743,0
20231102,100800,138010628,1743,1743,1743,1743,5
20231102,100700,138001913,1743,1743,1743,1743,1
20231102,100600,138000170,1741,1740,1741,1740,1201
20231102,100500,135910230,1741,1741,1741,1741,0
20231102,100400,135910230,1741,1741,1741,1741,0
20231102,100300,135910230,1741,1741,1741,1741,114
20231102,100200,135711756,1741,1742,1742,1741,2
20231102,100100,135708273,1743,1743,1743,1743,0
20231102,100000,135708273,1743,1744,1744,1743,2
20231102,095900,135704786,1745,1745,1745,1745,0
20231102,095800,135704786,1745,1745,1745,1745,0
20231102,095700,135704786,1745,1745,1745,1745,0
20231102,095600,135704786,1745,1745,1745,1745,26
20231102,095500,135659416,1746,1746,1746,1746,0
20231102,095400,135659416,1746,1746,1746,1746,1
20231102,095300,135657670,1736,1736,1736,1736,1
20231102,095200,135655934,1748,1737,1748,1736,841
20231102,095100,134195944,1738,1738,1738,1738,1
20231102,095000,134194206,1750,1750,1750,1750,0
20231102,094900,134194206,1750,1750,1750,1750,0
20231102,094800,134194206,1750,1750,1750,1750,0
20231102,094700,134194206,1750,1750,1750,1750,2
20231102,094600,134190706,1749,1743,1749,1743,5000
20231102,094500,125445924,1743,1742,1743,1742,2
20231102,094400,125442439,1743,1742,1743,1734,4
20231102,094300,125435477,1743,1743,1743,1742,30
20231102,094200,125383189,1742,1742,1742,1742,4
20231102,094100,125376221,1743,1743,1743,1743,0
20231102,094000,125376221,1743,1734,1743,1734,5
20231102,093900,125367542,1734,1734,1734,1734,120
20231102,093800,125159462,1733,1733,1733,1733,0
20231102,093700,125159462,1733,1733,1733,1733,0
20231102,093600,125159462,1733,1733,1733,1733,20
20231102,093500,125124802,1734,1734,1734,1734,0
20231102,093400,125124802,1734,1734,1734,1734,3
20231102,093300,125119600,1734,1733,1734,1733,1085
20231102,093200,123239292,1733,1726,1733,1724,1002
20231102,093100,121511254,1734,1734,1734,1734,2198
20231102,093000,117699922,1734,1734,1734,1734,95
20231102,092900,117535192,1734,1734,1734,1734,0
20231102,092800,117535192,1734,1734,1734,1734,5
20231102,092700,117526522,1735,1735,1735,1735,0
20231102,092600,117526522,1735,1723,1735,1723,3483
20231102,092500,111525301,1736,1734,1736,1734,1942
20231102,092400,108156021,1736,1728,1736,1720,1170
20231102,092300,106138253,1719,1721,1732,1719,23828
20231102,092200,65133178,1742,1744,1744,1721,12003
20231102,092100,44436072,1731,1741,1744,1731,6293
20231102,092000,33515927,1745,1746,1746,1745,3394
20231102,091900,27592339,1751,1750,1751,1750,2
20231102,091800,27588838,1751,1743,1751,1741,1505
20231102,091700,24963292,1745,1745,1745,1745,0
20231102,091600,24963292,1745,1745,1745,1745,2
20231102,091500,24959802,1744,1746,1746,1744,1875
20231102,091400,21687202,1753,1753,1753,1753,1
20231102,091300,21685449,1749,1753,1753,1749,1079
20231102,091200,19796821,1751,1754,1754,1751,1277
20231102,091100,17559864,1752,1752,1752,1752,14
20231102,091000,17535336,1755,1751,1755,1751,562
20231102,090900,16551270,1755,1754,1755,1753,1183
20231102,090800,14475658,1753,1752,1753,1752,1219
20231102,090700,12339842,1752,1751,1752,1751,1797
20231102,090600,9191508,1751,1745,1751,1743,1562
20231102,090500,6464238,1745,1752,1752,1745,1378
20231102,090400,4057288,1752,1751,1752,1744,484
20231102,090300,3209379,1752,1751,1752,1750,52
20231102,090200,3118327,1750,1750,1750,1750,1
20231102,090100,3116577,1750,1750,1750,1750,3
20231102,090000,3111327,1750,1741,1750,1741,1787