KissMeData/048830/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,192800,30874192,1738,1738,1738,1738,319
20231102,192700,30874192,1738,1738,1738,1738,0
20231102,192600,30874192,1738,1738,1738,1738,0
20231102,192500,30874192,1738,1738,1738,1738,0
20231102,192400,30874192,1738,1738,1738,1738,0
20231102,192300,30874192,1738,1738,1738,1738,0
20231102,192200,30874192,1738,1738,1738,1738,0
20231102,192100,30874192,1738,1738,1738,1738,0
20231102,192000,30874192,1738,1738,1738,1738,0
20231102,191900,30874192,1738,1738,1738,1738,0
20231102,191800,30874192,1738,1738,1738,1738,0
20231102,191700,30874192,1738,1738,1738,1738,0
20231102,191600,30874192,1738,1738,1738,1738,0
20231102,191500,30874192,1738,1738,1738,1738,0
20231102,191400,30874192,1738,1738,1738,1738,0
20231102,191300,30874192,1738,1738,1738,1738,0
20231102,191200,30874192,1738,1738,1738,1738,0
20231102,191100,30874192,1738,1738,1738,1738,0
20231102,191000,30874192,1738,1738,1738,1738,0
20231102,190900,30874192,1738,1738,1738,1738,0
20231102,190800,30874192,1738,1738,1738,1738,0
20231102,190700,30874192,1738,1738,1738,1738,0
20231102,190600,30874192,1738,1738,1738,1738,0
20231102,190500,30874192,1738,1738,1738,1738,0
20231102,190400,30874192,1738,1738,1738,1738,0
20231102,190300,30874192,1738,1738,1738,1738,0
20231102,190200,30874192,1738,1738,1738,1738,0
20231102,190100,30874192,1738,1738,1738,1738,0
20231102,190000,30874192,1738,1738,1738,1738,0
20231102,185900,30874192,1738,1738,1738,1738,0
20231102,185800,30874192,1738,1738,1738,1738,319
20231102,185700,30874192,1738,1738,1738,1738,0
20231102,185600,30874192,1738,1738,1738,1738,0
20231102,185500,30874192,1738,1738,1738,1738,0
20231102,185400,30874192,1738,1738,1738,1738,0
20231102,185300,30874192,1738,1738,1738,1738,0
20231102,185200,30874192,1738,1738,1738,1738,0
20231102,185100,30874192,1738,1738,1738,1738,0
20231102,185000,30874192,1738,1738,1738,1738,0
20231102,184900,30874192,1738,1738,1738,1738,0
20231102,184800,30874192,1738,1738,1738,1738,0
20231102,184700,30874192,1738,1738,1738,1738,0
20231102,184600,30874192,1738,1738,1738,1738,0
20231102,184500,30874192,1738,1738,1738,1738,0
20231102,184400,30874192,1738,1738,1738,1738,0
20231102,184300,30874192,1738,1738,1738,1738,0
20231102,184200,30874192,1738,1738,1738,1738,0
20231102,184100,30874192,1738,1738,1738,1738,0
20231102,184000,30874192,1738,1738,1738,1738,0
20231102,183900,30874192,1738,1738,1738,1738,0
20231102,183800,30874192,1738,1738,1738,1738,0
20231102,183700,30874192,1738,1738,1738,1738,0
20231102,183600,30874192,1738,1738,1738,1738,0
20231102,183500,30874192,1738,1738,1738,1738,0
20231102,183400,30874192,1738,1738,1738,1738,0
20231102,183300,30874192,1738,1738,1738,1738,0
20231102,183200,30874192,1738,1738,1738,1738,0
20231102,183100,30874192,1738,1738,1738,1738,0
20231102,183000,30874192,1738,1738,1738,1738,0
20231102,182900,30874192,1738,1738,1738,1738,0
20231102,182800,30874192,1738,1738,1738,1738,319
20231102,182700,30874192,1738,1738,1738,1738,0
20231102,182600,30874192,1738,1738,1738,1738,0
20231102,182500,30874192,1738,1738,1738,1738,0
20231102,182400,30874192,1738,1738,1738,1738,0
20231102,182300,30874192,1738,1738,1738,1738,0
20231102,182200,30874192,1738,1738,1738,1738,0
20231102,182100,30874192,1738,1738,1738,1738,0
20231102,182000,30874192,1738,1738,1738,1738,0
20231102,181900,30874192,1738,1738,1738,1738,0
20231102,181800,30874192,1738,1738,1738,1738,0
20231102,181700,30874192,1738,1738,1738,1738,0
20231102,181600,30874192,1738,1738,1738,1738,0
20231102,181500,30874192,1738,1738,1738,1738,0
20231102,181400,30874192,1738,1738,1738,1738,0
20231102,181300,30874192,1738,1738,1738,1738,0
20231102,181200,30874192,1738,1738,1738,1738,0
20231102,181100,30874192,1738,1738,1738,1738,0
20231102,181000,30874192,1738,1738,1738,1738,0
20231102,180900,30874192,1738,1738,1738,1738,0
20231102,180800,30874192,1738,1738,1738,1738,0
20231102,180700,30874192,1738,1738,1738,1738,0
20231102,180600,30874192,1738,1738,1738,1738,0
20231102,180500,30874192,1738,1738,1738,1738,0
20231102,180400,30874192,1738,1738,1738,1738,0
20231102,180300,30874192,1738,1738,1738,1738,0
20231102,180200,30874192,1738,1738,1738,1738,0
20231102,180100,30874192,1738,1738,1738,1738,0
20231102,180000,30874192,1738,1738,1738,1738,0
20231102,175900,30874192,1738,1738,1738,1738,0
20231102,175800,30874192,1738,1738,1738,1738,319
20231102,175700,30874192,1738,1738,1738,1738,0
20231102,175600,30874192,1738,1738,1738,1738,0
20231102,175500,30874192,1738,1738,1738,1738,0
20231102,175400,30874192,1738,1738,1738,1738,0
20231102,175300,30874192,1738,1738,1738,1738,0
20231102,175200,30874192,1738,1738,1738,1738,0
20231102,175100,30874192,1738,1738,1738,1738,0
20231102,175000,30874192,1738,1738,1738,1738,0
20231102,174900,30874192,1738,1738,1738,1738,0
20231102,174800,30874192,1738,1738,1738,1738,0
20231102,174700,30874192,1738,1738,1738,1738,0
20231102,174600,30874192,1738,1738,1738,1738,0
20231102,174500,30874192,1738,1738,1738,1738,0
20231102,174400,30874192,1738,1738,1738,1738,0
20231102,174300,30874192,1738,1738,1738,1738,0
20231102,174200,30874192,1738,1738,1738,1738,0
20231102,174100,30874192,1738,1738,1738,1738,0
20231102,174000,30874192,1738,1738,1738,1738,0
20231102,173900,30874192,1738,1738,1738,1738,0
20231102,173800,30874192,1738,1738,1738,1738,0
20231102,173700,30874192,1738,1738,1738,1738,0
20231102,173600,30874192,1738,1738,1738,1738,0
20231102,173500,30874192,1738,1738,1738,1738,0
20231102,173400,30874192,1738,1738,1738,1738,0
20231102,173300,30874192,1738,1738,1738,1738,0
20231102,173200,30874192,1738,1738,1738,1738,0
20231102,173100,30874192,1738,1738,1738,1738,0
20231102,173000,30874192,1738,1738,1738,1738,0
20231102,172900,30874192,1738,1738,1738,1738,0
20231102,172800,30874192,1738,1738,1738,1738,319
20231102,172700,30874192,1738,1738,1738,1738,0
20231102,172600,30874192,1738,1738,1738,1738,0
20231102,172500,30874192,1738,1738,1738,1738,0
20231102,172400,30874192,1738,1738,1738,1738,0
20231102,172300,30874192,1738,1738,1738,1738,0
20231102,172200,30874192,1738,1738,1738,1738,0
20231102,172100,30874192,1738,1738,1738,1738,0
20231102,172000,30874192,1738,1738,1738,1738,0
20231102,171900,30874192,1738,1738,1738,1738,0
20231102,171800,30874192,1738,1738,1738,1738,0
20231102,171700,30874192,1738,1738,1738,1738,0
20231102,171600,30874192,1738,1738,1738,1738,0
20231102,171500,30874192,1738,1738,1738,1738,0
20231102,171400,30874192,1738,1738,1738,1738,0
20231102,171300,30874192,1738,1738,1738,1738,0
20231102,171200,30874192,1738,1738,1738,1738,0
20231102,171100,30874192,1738,1738,1738,1738,0
20231102,171000,30874192,1738,1738,1738,1738,0
20231102,170900,30874192,1738,1738,1738,1738,0
20231102,170800,30874192,1738,1738,1738,1738,0
20231102,170700,30874192,1738,1738,1738,1738,0
20231102,170600,30874192,1738,1738,1738,1738,0
20231102,170500,30874192,1738,1738,1738,1738,0
20231102,170400,30874192,1738,1738,1738,1738,0
20231102,170300,30874192,1738,1738,1738,1738,0
20231102,170200,30874192,1738,1738,1738,1738,0
20231102,170100,30874192,1738,1738,1738,1738,0
20231102,170000,30874192,1738,1738,1738,1738,0
20231102,165900,30874192,1738,1738,1738,1738,0
20231102,165800,30874192,1738,1738,1738,1738,319
20231102,165700,30874192,1738,1738,1738,1738,0
20231102,165600,30874192,1738,1738,1738,1738,0
20231102,165500,30874192,1738,1738,1738,1738,0
20231102,165400,30874192,1738,1738,1738,1738,0
20231102,165300,30874192,1738,1738,1738,1738,0
20231102,165200,30874192,1738,1738,1738,1738,0
20231102,165100,30874192,1738,1738,1738,1738,0
20231102,165000,30874192,1738,1738,1738,1738,0
20231102,164900,30874192,1738,1738,1738,1738,0
20231102,164800,30874192,1738,1738,1738,1738,0
20231102,164700,30874192,1738,1738,1738,1738,0
20231102,164600,30874192,1738,1738,1738,1738,0
20231102,164500,30874192,1738,1738,1738,1738,0
20231102,164400,30874192,1738,1738,1738,1738,0
20231102,164300,30874192,1738,1738,1738,1738,0
20231102,164200,30874192,1738,1738,1738,1738,0
20231102,164100,30874192,1738,1738,1738,1738,0
20231102,164000,30874192,1738,1738,1738,1738,0
20231102,163900,30874192,1738,1738,1738,1738,0
20231102,163800,30874192,1738,1738,1738,1738,0
20231102,163700,30874192,1738,1738,1738,1738,0
20231102,163600,30874192,1738,1738,1738,1738,0
20231102,163500,30874192,1738,1738,1738,1738,0
20231102,163400,30874192,1738,1738,1738,1738,0
20231102,163300,30874192,1738,1738,1738,1738,0
20231102,163200,30874192,1738,1738,1738,1738,0
20231102,163100,30874192,1738,1738,1738,1738,0
20231102,163000,30874192,1738,1738,1738,1738,0
20231102,162900,30874192,1738,1738,1738,1738,0
20231102,162800,30874192,1738,1738,1738,1738,319
20231102,162700,30874192,1738,1738,1738,1738,0
20231102,162600,30874192,1738,1738,1738,1738,0
20231102,162500,30874192,1738,1738,1738,1738,0
20231102,162400,30874192,1738,1738,1738,1738,0
20231102,162300,30874192,1738,1738,1738,1738,0
20231102,162200,30874192,1738,1738,1738,1738,0
20231102,162100,30874192,1738,1738,1738,1738,0
20231102,162000,30874192,1738,1738,1738,1738,0
20231102,161900,30874192,1738,1738,1738,1738,0
20231102,161800,30874192,1738,1738,1738,1738,0
20231102,161700,30874192,1738,1738,1738,1738,0
20231102,161600,30874192,1738,1738,1738,1738,0
20231102,161500,30874192,1738,1738,1738,1738,0
20231102,161400,30874192,1738,1738,1738,1738,0
20231102,161300,30874192,1738,1738,1738,1738,0
20231102,161200,30874192,1738,1738,1738,1738,0
20231102,161100,30874192,1738,1738,1738,1738,0
20231102,161000,30874192,1738,1738,1738,1738,0
20231102,160900,30874192,1738,1738,1738,1738,0
20231102,160800,30874192,1738,1738,1738,1738,0
20231102,160700,30874192,1738,1738,1738,1738,0
20231102,160600,30874192,1738,1738,1738,1738,0
20231102,160500,30874192,1738,1738,1738,1738,0
20231102,160400,30874192,1738,1738,1738,1738,0
20231102,160300,30874192,1738,1738,1738,1738,0
20231102,160200,30874192,1738,1738,1738,1738,0
20231102,160100,30874192,1738,1738,1738,1738,0
20231102,160000,30874192,1738,1738,1738,1738,0
20231102,155900,30874192,1738,1738,1738,1738,0
20231102,155800,30874192,1738,1738,1738,1738,319
20231102,155700,30874192,1738,1738,1738,1738,0
20231102,155600,30874192,1738,1738,1738,1738,0
20231102,155500,30874192,1738,1738,1738,1738,0
20231102,155400,30874192,1738,1738,1738,1738,0
20231102,155300,30874192,1738,1738,1738,1738,0
20231102,155200,30874192,1738,1738,1738,1738,0
20231102,155100,30874192,1738,1738,1738,1738,0
20231102,155000,30874192,1738,1738,1738,1738,0
20231102,154900,30874192,1738,1738,1738,1738,0
20231102,154800,30874192,1738,1738,1738,1738,0
20231102,154700,30874192,1738,1738,1738,1738,0
20231102,154600,30874192,1738,1738,1738,1738,0
20231102,154500,30874192,1738,1738,1738,1738,0
20231102,154400,30874192,1738,1738,1738,1738,0
20231102,154300,30874192,1738,1738,1738,1738,0
20231102,154200,30874192,1738,1738,1738,1738,0
20231102,154100,30874192,1738,1738,1738,1738,0
20231102,154000,30874192,1738,1738,1738,1738,0
20231102,153900,30874192,1738,1738,1738,1738,0
20231102,153800,30874192,1738,1738,1738,1738,0
20231102,153700,30874192,1738,1738,1738,1738,0
20231102,153600,30874192,1738,1738,1738,1738,0
20231102,153500,30874192,1738,1738,1738,1738,0
20231102,153400,30874192,1738,1738,1738,1738,0
20231102,153300,30874192,1738,1738,1738,1738,0
20231102,153200,30874192,1738,1738,1738,1738,0
20231102,153100,30874192,1738,1738,1738,1738,0
20231102,153000,30874192,1738,1738,1738,1738,319
20231102,152900,30319770,1738,1738,1738,1738,0
20231102,152800,30319770,1738,1738,1738,1738,0
20231102,152700,30319770,1738,1738,1738,1738,0
20231102,152600,30319770,1738,1738,1738,1738,0
20231102,152500,30319770,1738,1738,1738,1738,0
20231102,152400,30319770,1738,1738,1738,1738,0
20231102,152300,30319770,1738,1738,1738,1738,0
20231102,152200,30319770,1738,1738,1738,1738,0
20231102,152100,30319770,1738,1738,1738,1738,0
20231102,152000,30319770,1738,1738,1738,1738,0
20231102,151900,30319770,1738,1738,1738,1738,0
20231102,151800,30319770,1738,1738,1738,1738,0
20231102,151700,30319770,1738,1738,1738,1738,0
20231102,151600,30319770,1738,1738,1738,1738,0
20231102,151500,30319770,1738,1738,1738,1738,0
20231102,151400,30319770,1738,1738,1738,1738,0
20231102,151300,30319770,1738,1738,1738,1738,0
20231102,151200,30319770,1738,1738,1738,1738,0
20231102,151100,30319770,1738,1738,1738,1738,0
20231102,151000,30319770,1738,1738,1738,1738,0
20231102,150900,30319770,1738,1738,1738,1738,0
20231102,150800,30319770,1738,1738,1738,1738,0
20231102,150700,30319770,1738,1738,1738,1738,23
20231102,150600,30279796,1737,1737,1737,1737,2
20231102,150500,30276322,1738,1738,1738,1738,0
20231102,150400,30276322,1738,1738,1738,1738,0
20231102,150300,30276322,1738,1738,1738,1738,0
20231102,150200,30276322,1738,1738,1738,1738,0
20231102,150100,30276322,1738,1738,1738,1738,25
20231102,150000,30232872,1738,1738,1738,1738,0
20231102,145900,30232872,1738,1738,1738,1738,0
20231102,145800,30232872,1738,1738,1738,1738,0
20231102,145700,30232872,1738,1738,1738,1738,1000
20231102,145600,28494872,1738,1738,1738,1738,12
20231102,145500,28474016,1738,1738,1738,1738,0
20231102,145400,28474016,1738,1738,1738,1738,50
20231102,145300,28387116,1738,1738,1738,1738,0
20231102,145200,28387116,1738,1738,1738,1738,0
20231102,145100,28387116,1738,1738,1738,1738,12
20231102,145000,28366260,1737,1737,1737,1737,0
20231102,144900,28366260,1737,1737,1737,1737,0
20231102,144800,28366260,1737,1737,1737,1737,0
20231102,144700,28366260,1737,1737,1737,1737,2
20231102,144600,28362786,1738,1738,1738,1738,12
20231102,144500,28341930,1738,1738,1738,1738,0
20231102,144400,28341930,1738,1738,1738,1738,0
20231102,144300,28341930,1738,1738,1738,1738,0
20231102,144200,28341930,1738,1738,1738,1738,0
20231102,144100,28341930,1738,1738,1738,1738,12
20231102,144000,28321074,1738,1738,1738,1738,0
20231102,143900,28321074,1738,1738,1738,1738,0
20231102,143800,28321074,1738,1736,1738,1736,101
20231102,143700,28145736,1736,1737,1737,1736,24
20231102,143600,28104060,1738,1738,1738,1738,0
20231102,143500,28104060,1738,1738,1738,1738,0
20231102,143400,28104060,1738,1738,1738,1738,12
20231102,143300,28083204,1739,1739,1739,1739,0
20231102,143200,28083204,1739,1739,1739,1739,0
20231102,143100,28083204,1739,1739,1739,1739,0
20231102,143000,28083204,1739,1739,1739,1739,0
20231102,142900,28083204,1739,1739,1739,1739,1
20231102,142800,28081465,1739,1739,1739,1739,0
20231102,142700,28081465,1739,1739,1739,1739,0
20231102,142600,28081465,1739,1739,1739,1739,0
20231102,142500,28081465,1739,1739,1739,1739,1
20231102,142400,28079726,1737,1737,1737,1737,12
20231102,142300,28058882,1739,1739,1739,1739,0
20231102,142200,28058882,1739,1739,1739,1739,0
20231102,142100,28058882,1739,1739,1739,1739,0
20231102,142000,28058882,1739,1739,1739,1739,0
20231102,141900,28058882,1739,1739,1739,1739,0
20231102,141800,28058882,1739,1739,1739,1739,1
20231102,141700,28057143,1737,1737,1737,1737,0
20231102,141600,28057143,1737,1737,1737,1737,12
20231102,141500,28036299,1739,1739,1739,1739,0
20231102,141400,28036299,1739,1739,1739,1739,0
20231102,141300,28036299,1739,1739,1739,1739,0
20231102,141200,28036299,1739,1739,1739,1739,0
20231102,141100,28036299,1739,1739,1739,1739,0
20231102,141000,28036299,1739,1739,1739,1739,0
20231102,140900,28036299,1739,1739,1739,1739,0
20231102,140800,28036299,1739,1739,1739,1739,0
20231102,140700,28036299,1739,1739,1739,1739,0
20231102,140600,28036299,1739,1736,1739,1736,13
20231102,140500,28013728,1739,1739,1739,1739,1
20231102,140400,28011989,1728,1728,1728,1728,0
20231102,140300,28011989,1728,1728,1728,1728,0
20231102,140200,28011989,1728,1728,1728,1728,0
20231102,140100,28011989,1728,1728,1728,1728,0
20231102,140000,28011989,1728,1739,1739,1728,2
20231102,135900,28008522,1728,1739,1739,1728,3
20231102,135800,28003316,1729,1730,1730,1729,51
20231102,135700,27915087,1734,1734,1734,1734,12
20231102,135600,27894279,1730,1733,1733,1730,50
20231102,135500,27807713,1739,1739,1739,1739,0
20231102,135400,27807713,1739,1739,1739,1739,0
20231102,135300,27807713,1739,1739,1739,1739,0
20231102,135200,27807713,1739,1739,1739,1739,0
20231102,135100,27807713,1739,1739,1739,1739,1
20231102,135000,27805974,1730,1730,1730,1730,0
20231102,134900,27805974,1730,1730,1730,1730,0
20231102,134800,27805974,1730,1730,1730,1730,434
20231102,134700,27055154,1730,1739,1739,1728,638
20231102,134600,25949028,1739,1739,1739,1739,0
20231102,134500,25949028,1739,1739,1739,1739,0
20231102,134400,25949028,1739,1739,1739,1739,0
20231102,134300,25949028,1739,1739,1739,1739,0
20231102,134200,25949028,1739,1739,1739,1739,3
20231102,134100,25943811,1740,1740,1740,1740,1
20231102,134000,25942071,1739,1739,1739,1739,30
20231102,133900,25889901,1739,1739,1739,1739,0
20231102,133800,25889901,1739,1739,1739,1739,0
20231102,133700,25889901,1739,1739,1739,1739,0
20231102,133600,25889901,1739,1740,1740,1739,628
20231102,133500,24797284,1740,1740,1740,1740,29
20231102,133400,24746824,1742,1742,1742,1742,1
20231102,133300,24745082,1741,1741,1741,1741,0
20231102,133200,24745082,1741,1741,1741,1741,0
20231102,133100,24745082,1741,1741,1741,1741,12
20231102,133000,24724190,1741,1741,1741,1741,0
20231102,132900,24724190,1741,1741,1741,1741,0
20231102,132800,24724190,1741,1741,1741,1741,0
20231102,132700,24724190,1741,1741,1741,1741,0
20231102,132600,24724190,1741,1741,1741,1741,12
20231102,132500,24703298,1741,1741,1741,1741,0
20231102,132400,24703298,1741,1741,1741,1741,0
20231102,132300,24703298,1741,1741,1741,1741,0
20231102,132200,24703298,1741,1741,1741,1741,0
20231102,132100,24703298,1741,1741,1741,1741,12
20231102,132000,24682406,1740,1740,1740,1740,0
20231102,131900,24682406,1740,1740,1740,1740,0
20231102,131800,24682406,1740,1740,1740,1740,12
20231102,131700,24661526,1740,1740,1740,1740,0
20231102,131600,24661526,1740,1740,1740,1740,0
20231102,131500,24661526,1740,1740,1740,1740,0
20231102,131400,24661526,1740,1740,1740,1740,0
20231102,131300,24661526,1740,1740,1740,1740,12
20231102,131200,24640646,1740,1740,1740,1740,0
20231102,131100,24640646,1740,1740,1740,1740,0
20231102,131000,24640646,1740,1740,1740,1740,74
20231102,130900,24511886,1742,1742,1742,1742,0
20231102,130800,24511886,1742,1742,1742,1742,0
20231102,130700,24511886,1742,1742,1742,1742,0
20231102,130600,24511886,1742,1742,1742,1742,1
20231102,130500,24510144,1740,1740,1740,1740,0
20231102,130400,24510144,1740,1740,1740,1740,0
20231102,130300,24510144,1740,1740,1740,1740,0
20231102,130200,24510144,1740,1740,1740,1740,13
20231102,130100,24487524,1742,1742,1742,1742,0
20231102,130000,24487524,1742,1742,1742,1742,0
20231102,125900,24487524,1742,1742,1742,1742,1
20231102,125800,24485782,1740,1740,1740,1740,0
20231102,125700,24485782,1740,1740,1740,1740,0
20231102,125600,24485782,1740,1740,1740,1740,12
20231102,125500,24464902,1740,1740,1740,1740,0
20231102,125400,24464902,1740,1740,1740,1740,0
20231102,125300,24464902,1740,1740,1740,1740,0
20231102,125200,24464902,1740,1740,1740,1740,12
20231102,125100,24444022,1740,1740,1740,1740,12
20231102,125000,24423142,1740,1740,1740,1740,0
20231102,124900,24423142,1740,1740,1740,1740,0
20231102,124800,24423142,1740,1740,1740,1740,0
20231102,124700,24423142,1740,1740,1740,1740,0
20231102,124600,24423142,1740,1740,1740,1740,266
20231102,124500,23960302,1740,1740,1740,1740,0
20231102,124400,23960302,1740,1740,1740,1740,0
20231102,124300,23960302,1740,1740,1740,1740,0
20231102,124200,23960302,1740,1740,1740,1740,0
20231102,124100,23960302,1740,1740,1740,1740,12
20231102,124000,23939422,1740,1740,1740,1740,0
20231102,123900,23939422,1740,1740,1740,1740,0
20231102,123800,23939422,1740,1740,1740,1740,0
20231102,123700,23939422,1740,1740,1740,1740,0
20231102,123600,23939422,1740,1740,1740,1740,12
20231102,123500,23918542,1740,1740,1740,1740,0
20231102,123400,23918542,1740,1740,1740,1740,0
20231102,123300,23918542,1740,1740,1740,1740,0
20231102,123200,23918542,1740,1740,1740,1740,0
20231102,123100,23918542,1740,1740,1740,1740,12
20231102,123000,23897662,1741,1741,1741,1741,0
20231102,122900,23897662,1741,1741,1741,1741,0
20231102,122800,23897662,1741,1741,1741,1741,0
20231102,122700,23897662,1741,1741,1741,1741,0
20231102,122600,23897662,1741,1741,1741,1741,1
20231102,122500,23895921,1739,1739,1739,1739,0
20231102,122400,23895921,1739,1739,1739,1739,12
20231102,122300,23875053,1741,1741,1741,1741,0
20231102,122200,23875053,1741,1741,1741,1741,0
20231102,122100,23875053,1741,1741,1741,1741,2
20231102,122000,23871571,1741,1741,1741,1741,0
20231102,121900,23871571,1741,1741,1741,1741,0
20231102,121800,23871571,1741,1741,1741,1741,0
20231102,121700,23871571,1741,1741,1741,1741,0
20231102,121600,23871571,1741,1741,1741,1741,0
20231102,121500,23871571,1741,1741,1741,1741,0
20231102,121400,23871571,1741,1741,1741,1741,0
20231102,121300,23871571,1741,1741,1741,1741,0
20231102,121200,23871571,1741,1741,1741,1741,1
20231102,121100,23869830,1741,1741,1741,1741,0
20231102,121000,23869830,1741,1741,1741,1741,0
20231102,120900,23869830,1741,1741,1741,1741,0
20231102,120800,23869830,1741,1741,1741,1741,0
20231102,120700,23869830,1741,1741,1741,1741,0
20231102,120600,23869830,1741,1741,1741,1741,0
20231102,120500,23869830,1741,1741,1741,1741,0
20231102,120400,23869830,1741,1741,1741,1741,0
20231102,120300,23869830,1741,1741,1741,1741,0
20231102,120200,23869830,1741,1741,1741,1741,0
20231102,120100,23869830,1741,1736,1741,1736,28
20231102,120000,23821217,1737,1737,1737,1737,0
20231102,115900,23821217,1737,1738,1738,1737,13
20231102,115800,23798624,1736,1736,1736,1736,0
20231102,115700,23798624,1736,1736,1736,1736,0
20231102,115600,23798624,1736,1736,1736,1736,0
20231102,115500,23798624,1736,1736,1736,1736,92
20231102,115400,23638912,1736,1736,1736,1736,1
20231102,115300,23637176,1735,1739,1739,1735,2908
20231102,115200,18588851,1739,1739,1739,1739,0
20231102,115100,18588851,1739,1739,1739,1739,0
20231102,115000,18588851,1739,1739,1739,1739,0
20231102,114900,18588851,1739,1740,1740,1739,13
20231102,114800,18566232,1740,1740,1740,1740,0
20231102,114700,18566232,1740,1740,1740,1740,0
20231102,114600,18566232,1740,1745,1745,1736,2701
20231102,114500,13872258,1746,1746,1746,1746,24
20231102,114400,13830354,1745,1745,1745,1745,0
20231102,114300,13830354,1745,1745,1745,1745,0
20231102,114200,13830354,1745,1745,1745,1745,0
20231102,114100,13830354,1745,1745,1745,1745,0
20231102,114000,13830354,1745,1745,1745,1745,0
20231102,113900,13830354,1745,1745,1745,1745,0
20231102,113800,13830354,1745,1745,1745,1745,0
20231102,113700,13830354,1745,1745,1745,1745,0
20231102,113600,13830354,1745,1745,1745,1745,0
20231102,113500,13830354,1745,1745,1745,1745,0
20231102,113400,13830354,1745,1745,1745,1745,0
20231102,113300,13830354,1745,1745,1745,1745,0
20231102,113200,13830354,1745,1745,1745,1745,0
20231102,113100,13830354,1745,1746,1746,1745,24
20231102,113000,13788462,1746,1746,1746,1746,0
20231102,112900,13788462,1746,1746,1746,1746,0
20231102,112800,13788462,1746,1746,1746,1746,0
20231102,112700,13788462,1746,1746,1746,1746,0
20231102,112600,13788462,1746,1746,1746,1746,12
20231102,112500,13767510,1746,1746,1746,1746,0
20231102,112400,13767510,1746,1746,1746,1746,0
20231102,112300,13767510,1746,1746,1746,1746,0
20231102,112200,13767510,1746,1746,1746,1746,0
20231102,112100,13767510,1746,1746,1746,1746,0
20231102,112000,13767510,1746,1746,1746,1746,0
20231102,111900,13767510,1746,1746,1746,1746,1
20231102,111800,13765764,1744,1744,1744,1744,0
20231102,111700,13765764,1744,1744,1744,1744,8
20231102,111600,13751812,1743,1743,1743,1743,0
20231102,111500,13751812,1743,1743,1743,1743,0
20231102,111400,13751812,1743,1743,1743,1743,100
20231102,111300,13577512,1744,1744,1744,1744,0
20231102,111200,13577512,1744,1744,1744,1744,0
20231102,111100,13577512,1744,1744,1744,1744,0
20231102,111000,13577512,1744,1744,1744,1744,0
20231102,110900,13577512,1744,1744,1744,1744,0
20231102,110800,13577512,1744,1744,1744,1744,0
20231102,110700,13577512,1744,1745,1745,1744,51
20231102,110600,13488520,1746,1746,1746,1746,0
20231102,110500,13488520,1746,1746,1746,1746,0
20231102,110400,13488520,1746,1746,1746,1746,1
20231102,110300,13486774,1744,1744,1744,1744,1
20231102,110200,13485030,1746,1746,1746,1746,0
20231102,110100,13485030,1746,1746,1746,1746,22
20231102,110000,13446618,1746,1746,1746,1746,1
20231102,105900,13444872,1745,1745,1745,1745,0
20231102,105800,13444872,1745,1745,1745,1745,0
20231102,105700,13444872,1745,1745,1745,1745,0
20231102,105600,13444872,1745,1745,1745,1745,12
20231102,105500,13423932,1746,1746,1746,1746,1
20231102,105400,13422186,1745,1745,1745,1745,0
20231102,105300,13422186,1745,1745,1745,1745,0
20231102,105200,13422186,1745,1745,1745,1745,0
20231102,105100,13422186,1745,1745,1745,1745,0
20231102,105000,13422186,1745,1745,1745,1745,0
20231102,104900,13422186,1745,1745,1745,1745,0
20231102,104800,13422186,1745,1745,1745,1745,12
20231102,104700,13401246,1746,1746,1746,1746,0
20231102,104600,13401246,1746,1746,1746,1746,12
20231102,104500,13380294,1746,1746,1746,1746,0
20231102,104400,13380294,1746,1746,1746,1746,0
20231102,104300,13380294,1746,1746,1746,1746,189
20231102,104200,13050300,1746,1746,1746,1746,0
20231102,104100,13050300,1746,1746,1746,1746,0
20231102,104000,13050300,1746,1746,1746,1746,0
20231102,103900,13050300,1746,1746,1746,1746,0
20231102,103800,13050300,1746,1746,1746,1746,0
20231102,103700,13050300,1746,1746,1746,1746,0
20231102,103600,13050300,1746,1746,1746,1746,0
20231102,103500,13050300,1746,1746,1746,1746,0
20231102,103400,13050300,1746,1746,1746,1746,0
20231102,103300,13050300,1746,1746,1746,1746,0
20231102,103200,13050300,1746,1746,1746,1746,0
20231102,103100,13050300,1746,1746,1746,1746,0
20231102,103000,13050300,1746,1746,1746,1746,0
20231102,102900,13050300,1746,1746,1746,1746,0
20231102,102800,13050300,1746,1746,1746,1746,0
20231102,102700,13050300,1746,1746,1746,1746,0
20231102,102600,13050300,1746,1746,1746,1746,0
20231102,102500,13050300,1746,1745,1746,1745,364
20231102,102400,12414794,1737,1745,1745,1737,2300
20231102,102300,8408947,1746,1746,1746,1746,0
20231102,102200,8408947,1746,1746,1746,1746,0
20231102,102100,8408947,1746,1746,1746,1746,0
20231102,102000,8408947,1746,1745,1746,1745,1000
20231102,101900,6663068,1745,1745,1745,1745,0
20231102,101800,6663068,1745,1745,1745,1745,0
20231102,101700,6663068,1745,1745,1745,1745,0
20231102,101600,6663068,1745,1745,1745,1745,12
20231102,101500,6642128,1745,1744,1745,1744,20
20231102,101400,6607238,1745,1745,1745,1745,0
20231102,101300,6607238,1745,1745,1745,1745,0
20231102,101200,6607238,1745,1745,1745,1745,0
20231102,101100,6607238,1745,1745,1745,1745,12
20231102,101000,6586298,1745,1745,1745,1745,2
20231102,100900,6582808,1744,1744,1744,1744,0
20231102,100800,6582808,1744,1744,1744,1744,0
20231102,100700,6582808,1744,1745,1745,1744,19
20231102,100600,6549659,1744,1744,1744,1744,317
20231102,100500,5996811,1744,1744,1744,1744,0
20231102,100400,5996811,1744,1744,1744,1744,0
20231102,100300,5996811,1744,1744,1744,1744,0
20231102,100200,5996811,1744,1744,1744,1744,0
20231102,100100,5996811,1744,1744,1744,1744,23
20231102,100000,5956699,1744,1744,1744,1744,0
20231102,095900,5956699,1744,1744,1744,1744,0
20231102,095800,5956699,1744,1744,1744,1744,0
20231102,095700,5956699,1744,1744,1744,1744,0
20231102,095600,5956699,1744,1744,1744,1744,13
20231102,095500,5934027,1744,1744,1744,1744,0
20231102,095400,5934027,1744,1744,1744,1744,0
20231102,095300,5934027,1744,1744,1744,1744,12
20231102,095200,5913099,1744,1744,1744,1744,0
20231102,095100,5913099,1744,1744,1744,1744,1
20231102,095000,5911355,1744,1744,1744,1744,0
20231102,094900,5911355,1744,1744,1744,1744,231
20231102,094800,5508491,1744,1744,1744,1744,0
20231102,094700,5508491,1744,1744,1744,1744,0
20231102,094600,5508491,1744,1743,1744,1743,15
20231102,094500,5482333,1744,1744,1744,1744,6
20231102,094400,5471869,1744,1744,1744,1744,0
20231102,094300,5471869,1744,1744,1744,1744,0
20231102,094200,5471869,1744,1744,1744,1744,0
20231102,094100,5471869,1744,1744,1744,1744,0
20231102,094000,5471869,1744,1745,1745,1744,42
20231102,093900,5398587,1745,1745,1745,1745,4
20231102,093800,5391607,1745,1745,1745,1745,0
20231102,093700,5391607,1745,1745,1745,1745,285
20231102,093600,4894282,1745,1745,1745,1745,13
20231102,093500,4871597,1744,1743,1744,1743,12
20231102,093400,4850675,1742,1743,1743,1742,15
20231102,093300,4824544,1743,1743,1743,1743,0
20231102,093200,4824544,1743,1743,1743,1743,0
20231102,093100,4824544,1743,1743,1743,1743,0
20231102,093000,4824544,1743,1743,1743,1743,0
20231102,092900,4824544,1743,1743,1743,1743,1
20231102,092800,4822801,1740,1740,1740,1740,0
20231102,092700,4822801,1740,1740,1740,1740,0
20231102,092600,4822801,1740,1740,1740,1740,0
20231102,092500,4822801,1740,1740,1740,1740,0
20231102,092400,4822801,1740,1740,1740,1740,0
20231102,092300,4822801,1740,1740,1740,1740,0
20231102,092200,4822801,1740,1740,1740,1740,258
20231102,092100,4373881,1740,1740,1740,1740,100
20231102,092000,4199881,1740,1740,1740,1740,200
20231102,091900,3851881,1740,1740,1740,1740,0
20231102,091800,3851881,1740,1740,1740,1740,0
20231102,091700,3851881,1740,1740,1740,1740,3
20231102,091600,3846661,1743,1743,1743,1743,0
20231102,091500,3846661,1743,1740,1743,1740,20
20231102,091400,3811834,1740,1740,1740,1740,1
20231102,091300,3810094,1739,1739,1739,1739,0
20231102,091200,3810094,1739,1739,1739,1739,0
20231102,091100,3810094,1739,1739,1739,1739,0
20231102,091000,3810094,1739,1737,1739,1737,62
20231102,090900,3702376,1739,1739,1739,1739,13
20231102,090800,3679769,1739,1739,1739,1739,15
20231102,090700,3653684,1739,1739,1739,1739,371
20231102,090600,3008515,1739,1739,1739,1739,0
20231102,090500,3008515,1739,1739,1739,1739,5
20231102,090400,2999820,1739,1739,1739,1739,0
20231102,090300,2999820,1739,1739,1739,1739,0
20231102,090200,2999820,1739,1738,1739,1738,4
20231102,090100,2992867,1737,1737,1737,1737,2
20231102,090000,2989393,1737,1736,1737,1736,1722