KissMeData/079650/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195000,23988615,1661,1661,1661,1661,212
20231102,194900,23988615,1661,1661,1661,1661,0
20231102,194800,23988615,1661,1661,1661,1661,0
20231102,194700,23988615,1661,1661,1661,1661,0
20231102,194600,23988615,1661,1661,1661,1661,0
20231102,194500,23988615,1661,1661,1661,1661,0
20231102,194400,23988615,1661,1661,1661,1661,0
20231102,194300,23988615,1661,1661,1661,1661,0
20231102,194200,23988615,1661,1661,1661,1661,0
20231102,194100,23988615,1661,1661,1661,1661,0
20231102,194000,23988615,1661,1661,1661,1661,0
20231102,193900,23988615,1661,1661,1661,1661,0
20231102,193800,23988615,1661,1661,1661,1661,0
20231102,193700,23988615,1661,1661,1661,1661,0
20231102,193600,23988615,1661,1661,1661,1661,0
20231102,193500,23988615,1661,1661,1661,1661,0
20231102,193400,23988615,1661,1661,1661,1661,0
20231102,193300,23988615,1661,1661,1661,1661,0
20231102,193200,23988615,1661,1661,1661,1661,0
20231102,193100,23988615,1661,1661,1661,1661,0
20231102,193000,23988615,1661,1661,1661,1661,0
20231102,192900,23988615,1661,1661,1661,1661,0
20231102,192800,23988615,1661,1661,1661,1661,0
20231102,192700,23988615,1661,1661,1661,1661,0
20231102,192600,23988615,1661,1661,1661,1661,0
20231102,192500,23988615,1661,1661,1661,1661,0
20231102,192400,23988615,1661,1661,1661,1661,0
20231102,192300,23988615,1661,1661,1661,1661,0
20231102,192200,23988615,1661,1661,1661,1661,0
20231102,192100,23988615,1661,1661,1661,1661,0
20231102,192000,23988615,1661,1661,1661,1661,212
20231102,191900,23988615,1661,1661,1661,1661,0
20231102,191800,23988615,1661,1661,1661,1661,0
20231102,191700,23988615,1661,1661,1661,1661,0
20231102,191600,23988615,1661,1661,1661,1661,0
20231102,191500,23988615,1661,1661,1661,1661,0
20231102,191400,23988615,1661,1661,1661,1661,0
20231102,191300,23988615,1661,1661,1661,1661,0
20231102,191200,23988615,1661,1661,1661,1661,0
20231102,191100,23988615,1661,1661,1661,1661,0
20231102,191000,23988615,1661,1661,1661,1661,0
20231102,190900,23988615,1661,1661,1661,1661,0
20231102,190800,23988615,1661,1661,1661,1661,0
20231102,190700,23988615,1661,1661,1661,1661,0
20231102,190600,23988615,1661,1661,1661,1661,0
20231102,190500,23988615,1661,1661,1661,1661,0
20231102,190400,23988615,1661,1661,1661,1661,0
20231102,190300,23988615,1661,1661,1661,1661,0
20231102,190200,23988615,1661,1661,1661,1661,0
20231102,190100,23988615,1661,1661,1661,1661,0
20231102,190000,23988615,1661,1661,1661,1661,0
20231102,185900,23988615,1661,1661,1661,1661,0
20231102,185800,23988615,1661,1661,1661,1661,0
20231102,185700,23988615,1661,1661,1661,1661,0
20231102,185600,23988615,1661,1661,1661,1661,0
20231102,185500,23988615,1661,1661,1661,1661,0
20231102,185400,23988615,1661,1661,1661,1661,0
20231102,185300,23988615,1661,1661,1661,1661,0
20231102,185200,23988615,1661,1661,1661,1661,0
20231102,185100,23988615,1661,1661,1661,1661,0
20231102,185000,23988615,1661,1661,1661,1661,212
20231102,184900,23988615,1661,1661,1661,1661,0
20231102,184800,23988615,1661,1661,1661,1661,0
20231102,184700,23988615,1661,1661,1661,1661,0
20231102,184600,23988615,1661,1661,1661,1661,0
20231102,184500,23988615,1661,1661,1661,1661,0
20231102,184400,23988615,1661,1661,1661,1661,0
20231102,184300,23988615,1661,1661,1661,1661,0
20231102,184200,23988615,1661,1661,1661,1661,0
20231102,184100,23988615,1661,1661,1661,1661,0
20231102,184000,23988615,1661,1661,1661,1661,0
20231102,183900,23988615,1661,1661,1661,1661,0
20231102,183800,23988615,1661,1661,1661,1661,0
20231102,183700,23988615,1661,1661,1661,1661,0
20231102,183600,23988615,1661,1661,1661,1661,0
20231102,183500,23988615,1661,1661,1661,1661,0
20231102,183400,23988615,1661,1661,1661,1661,0
20231102,183300,23988615,1661,1661,1661,1661,0
20231102,183200,23988615,1661,1661,1661,1661,0
20231102,183100,23988615,1661,1661,1661,1661,0
20231102,183000,23988615,1661,1661,1661,1661,0
20231102,182900,23988615,1661,1661,1661,1661,0
20231102,182800,23988615,1661,1661,1661,1661,0
20231102,182700,23988615,1661,1661,1661,1661,0
20231102,182600,23988615,1661,1661,1661,1661,0
20231102,182500,23988615,1661,1661,1661,1661,0
20231102,182400,23988615,1661,1661,1661,1661,0
20231102,182300,23988615,1661,1661,1661,1661,0
20231102,182200,23988615,1661,1661,1661,1661,0
20231102,182100,23988615,1661,1661,1661,1661,0
20231102,182000,23988615,1661,1661,1661,1661,212
20231102,181900,23988615,1661,1661,1661,1661,0
20231102,181800,23988615,1661,1661,1661,1661,0
20231102,181700,23988615,1661,1661,1661,1661,0
20231102,181600,23988615,1661,1661,1661,1661,0
20231102,181500,23988615,1661,1661,1661,1661,0
20231102,181400,23988615,1661,1661,1661,1661,0
20231102,181300,23988615,1661,1661,1661,1661,0
20231102,181200,23988615,1661,1661,1661,1661,0
20231102,181100,23988615,1661,1661,1661,1661,0
20231102,181000,23988615,1661,1661,1661,1661,0
20231102,180900,23988615,1661,1661,1661,1661,0
20231102,180800,23988615,1661,1661,1661,1661,0
20231102,180700,23988615,1661,1661,1661,1661,0
20231102,180600,23988615,1661,1661,1661,1661,0
20231102,180500,23988615,1661,1661,1661,1661,0
20231102,180400,23988615,1661,1661,1661,1661,0
20231102,180300,23988615,1661,1661,1661,1661,0
20231102,180200,23988615,1661,1661,1661,1661,0
20231102,180100,23988615,1661,1661,1661,1661,0
20231102,180000,23988615,1661,1661,1661,1661,0
20231102,175900,23988615,1661,1661,1661,1661,0
20231102,175800,23988615,1661,1661,1661,1661,0
20231102,175700,23988615,1661,1661,1661,1661,0
20231102,175600,23988615,1661,1661,1661,1661,0
20231102,175500,23988615,1661,1661,1661,1661,0
20231102,175400,23988615,1661,1661,1661,1661,0
20231102,175300,23988615,1661,1661,1661,1661,0
20231102,175200,23988615,1661,1661,1661,1661,0
20231102,175100,23988615,1661,1661,1661,1661,0
20231102,175000,23988615,1661,1661,1661,1661,212
20231102,174900,23988615,1661,1661,1661,1661,0
20231102,174800,23988615,1661,1661,1661,1661,0
20231102,174700,23988615,1661,1661,1661,1661,0
20231102,174600,23988615,1661,1661,1661,1661,0
20231102,174500,23988615,1661,1661,1661,1661,0
20231102,174400,23988615,1661,1661,1661,1661,0
20231102,174300,23988615,1661,1661,1661,1661,0
20231102,174200,23988615,1661,1661,1661,1661,0
20231102,174100,23988615,1661,1661,1661,1661,0
20231102,174000,23988615,1661,1661,1661,1661,0
20231102,173900,23988615,1661,1661,1661,1661,0
20231102,173800,23988615,1661,1661,1661,1661,0
20231102,173700,23988615,1661,1661,1661,1661,0
20231102,173600,23988615,1661,1661,1661,1661,0
20231102,173500,23988615,1661,1661,1661,1661,0
20231102,173400,23988615,1661,1661,1661,1661,0
20231102,173300,23988615,1661,1661,1661,1661,0
20231102,173200,23988615,1661,1661,1661,1661,0
20231102,173100,23988615,1661,1661,1661,1661,0
20231102,173000,23988615,1661,1661,1661,1661,0
20231102,172900,23988615,1661,1661,1661,1661,0
20231102,172800,23988615,1661,1661,1661,1661,0
20231102,172700,23988615,1661,1661,1661,1661,0
20231102,172600,23988615,1661,1661,1661,1661,0
20231102,172500,23988615,1661,1661,1661,1661,0
20231102,172400,23988615,1661,1661,1661,1661,0
20231102,172300,23988615,1661,1661,1661,1661,0
20231102,172200,23988615,1661,1661,1661,1661,0
20231102,172100,23988615,1661,1661,1661,1661,0
20231102,172000,23988615,1661,1661,1661,1661,212
20231102,171900,23988615,1661,1661,1661,1661,0
20231102,171800,23988615,1661,1661,1661,1661,0
20231102,171700,23988615,1661,1661,1661,1661,0
20231102,171600,23988615,1661,1661,1661,1661,0
20231102,171500,23988615,1661,1661,1661,1661,0
20231102,171400,23988615,1661,1661,1661,1661,0
20231102,171300,23988615,1661,1661,1661,1661,0
20231102,171200,23988615,1661,1661,1661,1661,0
20231102,171100,23988615,1661,1661,1661,1661,0
20231102,171000,23988615,1661,1661,1661,1661,0
20231102,170900,23988615,1661,1661,1661,1661,0
20231102,170800,23988615,1661,1661,1661,1661,0
20231102,170700,23988615,1661,1661,1661,1661,0
20231102,170600,23988615,1661,1661,1661,1661,0
20231102,170500,23988615,1661,1661,1661,1661,0
20231102,170400,23988615,1661,1661,1661,1661,0
20231102,170300,23988615,1661,1661,1661,1661,0
20231102,170200,23988615,1661,1661,1661,1661,0
20231102,170100,23988615,1661,1661,1661,1661,0
20231102,170000,23988615,1661,1661,1661,1661,0
20231102,165900,23988615,1661,1661,1661,1661,0
20231102,165800,23988615,1661,1661,1661,1661,0
20231102,165700,23988615,1661,1661,1661,1661,0
20231102,165600,23988615,1661,1661,1661,1661,0
20231102,165500,23988615,1661,1661,1661,1661,0
20231102,165400,23988615,1661,1661,1661,1661,0
20231102,165300,23988615,1661,1661,1661,1661,0
20231102,165200,23988615,1661,1661,1661,1661,0
20231102,165100,23988615,1661,1661,1661,1661,0
20231102,165000,23988615,1661,1661,1661,1661,212
20231102,164900,23988615,1661,1661,1661,1661,0
20231102,164800,23988615,1661,1661,1661,1661,0
20231102,164700,23988615,1661,1661,1661,1661,0
20231102,164600,23988615,1661,1661,1661,1661,0
20231102,164500,23988615,1661,1661,1661,1661,0
20231102,164400,23988615,1661,1661,1661,1661,0
20231102,164300,23988615,1661,1661,1661,1661,0
20231102,164200,23988615,1661,1661,1661,1661,0
20231102,164100,23988615,1661,1661,1661,1661,0
20231102,164000,23988615,1661,1661,1661,1661,0
20231102,163900,23988615,1661,1661,1661,1661,0
20231102,163800,23988615,1661,1661,1661,1661,0
20231102,163700,23988615,1661,1661,1661,1661,0
20231102,163600,23988615,1661,1661,1661,1661,0
20231102,163500,23988615,1661,1661,1661,1661,0
20231102,163400,23988615,1661,1661,1661,1661,0
20231102,163300,23988615,1661,1661,1661,1661,0
20231102,163200,23988615,1661,1661,1661,1661,0
20231102,163100,23988615,1661,1661,1661,1661,0
20231102,163000,23988615,1661,1661,1661,1661,0
20231102,162900,23988615,1661,1661,1661,1661,0
20231102,162800,23988615,1661,1661,1661,1661,0
20231102,162700,23988615,1661,1661,1661,1661,0
20231102,162600,23988615,1661,1661,1661,1661,0
20231102,162500,23988615,1661,1661,1661,1661,0
20231102,162400,23988615,1661,1661,1661,1661,0
20231102,162300,23988615,1661,1661,1661,1661,0
20231102,162200,23988615,1661,1661,1661,1661,0
20231102,162100,23988615,1661,1661,1661,1661,0
20231102,162000,23988615,1661,1661,1661,1661,212
20231102,161900,23988615,1661,1661,1661,1661,0
20231102,161800,23988615,1661,1661,1661,1661,0
20231102,161700,23988615,1661,1661,1661,1661,0
20231102,161600,23988615,1661,1661,1661,1661,0
20231102,161500,23988615,1661,1661,1661,1661,0
20231102,161400,23988615,1661,1661,1661,1661,0
20231102,161300,23988615,1661,1661,1661,1661,0
20231102,161200,23988615,1661,1661,1661,1661,0
20231102,161100,23988615,1661,1661,1661,1661,0
20231102,161000,23988615,1661,1661,1661,1661,0
20231102,160900,23988615,1661,1661,1661,1661,0
20231102,160800,23988615,1661,1661,1661,1661,0
20231102,160700,23988615,1661,1661,1661,1661,0
20231102,160600,23988615,1661,1661,1661,1661,0
20231102,160500,23988615,1661,1661,1661,1661,0
20231102,160400,23988615,1661,1661,1661,1661,0
20231102,160300,23988615,1661,1661,1661,1661,0
20231102,160200,23988615,1661,1661,1661,1661,0
20231102,160100,23988615,1661,1661,1661,1661,0
20231102,160000,23988615,1661,1661,1661,1661,0
20231102,155900,23988615,1661,1661,1661,1661,0
20231102,155800,23988615,1661,1661,1661,1661,0
20231102,155700,23988615,1661,1661,1661,1661,0
20231102,155600,23988615,1661,1661,1661,1661,0
20231102,155500,23988615,1661,1661,1661,1661,0
20231102,155400,23988615,1661,1661,1661,1661,0
20231102,155300,23988615,1661,1661,1661,1661,0
20231102,155200,23988615,1661,1661,1661,1661,0
20231102,155100,23988615,1661,1661,1661,1661,0
20231102,155000,23988615,1661,1661,1661,1661,212
20231102,154900,23988615,1661,1661,1661,1661,0
20231102,154800,23988615,1661,1661,1661,1661,0
20231102,154700,23988615,1661,1661,1661,1661,0
20231102,154600,23988615,1661,1661,1661,1661,0
20231102,154500,23988615,1661,1661,1661,1661,0
20231102,154400,23988615,1661,1661,1661,1661,0
20231102,154300,23988615,1661,1661,1661,1661,0
20231102,154200,23988615,1661,1661,1661,1661,0
20231102,154100,23988615,1661,1661,1661,1661,0
20231102,154000,23988615,1661,1661,1661,1661,0
20231102,153900,23988615,1661,1661,1661,1661,0
20231102,153800,23988615,1661,1661,1661,1661,0
20231102,153700,23988615,1661,1661,1661,1661,0
20231102,153600,23988615,1661,1661,1661,1661,0
20231102,153500,23988615,1661,1661,1661,1661,0
20231102,153400,23988615,1661,1661,1661,1661,0
20231102,153300,23988615,1661,1661,1661,1661,0
20231102,153200,23988615,1661,1661,1661,1661,0
20231102,153100,23988615,1661,1661,1661,1661,0
20231102,153000,23988615,1661,1661,1661,1661,212
20231102,152900,23636483,1661,1661,1661,1661,0
20231102,152800,23636483,1661,1661,1661,1661,0
20231102,152700,23636483,1661,1661,1661,1661,0
20231102,152600,23636483,1661,1661,1661,1661,0
20231102,152500,23636483,1661,1661,1661,1661,0
20231102,152400,23636483,1661,1661,1661,1661,0
20231102,152300,23636483,1661,1661,1661,1661,0
20231102,152200,23636483,1661,1661,1661,1661,0
20231102,152100,23636483,1661,1661,1661,1661,0
20231102,152000,23636483,1661,1661,1661,1661,0
20231102,151900,23636483,1661,1661,1661,1661,0
20231102,151800,23636483,1661,1661,1661,1661,0
20231102,151700,23636483,1661,1661,1661,1661,12
20231102,151600,23616551,1661,1661,1661,1661,0
20231102,151500,23616551,1661,1661,1661,1661,0
20231102,151400,23616551,1661,1661,1661,1661,0
20231102,151300,23616551,1661,1661,1661,1661,0
20231102,151200,23616551,1661,1661,1661,1661,0
20231102,151100,23616551,1661,1661,1661,1661,0
20231102,151000,23616551,1661,1660,1661,1660,720
20231102,150900,22421291,1659,1659,1659,1659,0
20231102,150800,22421291,1659,1659,1659,1659,0
20231102,150700,22421291,1659,1659,1659,1659,0
20231102,150600,22421291,1659,1659,1659,1659,0
20231102,150500,22421291,1659,1659,1659,1659,0
20231102,150400,22421291,1659,1659,1659,1659,0
20231102,150300,22421291,1659,1659,1659,1659,0
20231102,150200,22421291,1659,1659,1659,1659,35
20231102,150100,22363226,1659,1659,1659,1659,0
20231102,150000,22363226,1659,1659,1659,1659,0
20231102,145900,22363226,1659,1659,1659,1659,0
20231102,145800,22363226,1659,1659,1659,1659,0
20231102,145700,22363226,1659,1659,1659,1659,0
20231102,145600,22363226,1659,1659,1659,1659,40
20231102,145500,22296866,1660,1660,1660,1660,0
20231102,145400,22296866,1660,1660,1660,1660,0
20231102,145300,22296866,1660,1660,1660,1660,0
20231102,145200,22296866,1660,1660,1660,1660,0
20231102,145100,22296866,1660,1660,1660,1660,0
20231102,145000,22296866,1660,1660,1660,1660,342
20231102,144900,21729146,1660,1660,1660,1660,0
20231102,144800,21729146,1660,1660,1660,1660,0
20231102,144700,21729146,1660,1660,1660,1660,0
20231102,144600,21729146,1660,1660,1660,1660,0
20231102,144500,21729146,1660,1660,1660,1660,0
20231102,144400,21729146,1660,1660,1660,1660,0
20231102,144300,21729146,1660,1660,1660,1660,0
20231102,144200,21729146,1660,1660,1660,1660,0
20231102,144100,21729146,1660,1660,1660,1660,0
20231102,144000,21729146,1660,1660,1660,1660,2
20231102,143900,21725826,1661,1661,1661,1661,0
20231102,143800,21725826,1661,1661,1661,1661,0
20231102,143700,21725826,1661,1661,1661,1661,0
20231102,143600,21725826,1661,1661,1661,1661,0
20231102,143500,21725826,1661,1661,1661,1661,0
20231102,143400,21725826,1661,1661,1661,1661,0
20231102,143300,21725826,1661,1661,1661,1661,0
20231102,143200,21725826,1661,1661,1661,1661,0
20231102,143100,21725826,1661,1661,1661,1661,0
20231102,143000,21725826,1661,1661,1661,1661,1
20231102,142900,21724165,1661,1661,1661,1661,0
20231102,142800,21724165,1661,1661,1661,1661,0
20231102,142700,21724165,1661,1661,1661,1661,0
20231102,142600,21724165,1661,1661,1661,1661,0
20231102,142500,21724165,1661,1661,1661,1661,0
20231102,142400,21724165,1661,1661,1661,1661,0
20231102,142300,21724165,1661,1661,1661,1661,0
20231102,142200,21724165,1661,1661,1661,1661,0
20231102,142100,21724165,1661,1661,1661,1661,0
20231102,142000,21724165,1661,1661,1661,1661,0
20231102,141900,21724165,1661,1661,1661,1661,30
20231102,141800,21674335,1660,1660,1660,1660,0
20231102,141700,21674335,1660,1660,1660,1660,0
20231102,141600,21674335,1660,1660,1660,1660,0
20231102,141500,21674335,1660,1660,1660,1660,0
20231102,141400,21674335,1660,1660,1660,1660,0
20231102,141300,21674335,1660,1660,1660,1660,0
20231102,141200,21674335,1660,1660,1660,1660,0
20231102,141100,21674335,1660,1660,1660,1660,0
20231102,141000,21674335,1660,1660,1660,1660,0
20231102,140900,21674335,1660,1660,1660,1660,0
20231102,140800,21674335,1660,1660,1660,1660,0
20231102,140700,21674335,1660,1660,1660,1660,0
20231102,140600,21674335,1660,1660,1660,1660,0
20231102,140500,21674335,1660,1660,1660,1660,0
20231102,140400,21674335,1660,1660,1660,1660,0
20231102,140300,21674335,1660,1660,1660,1660,0
20231102,140200,21674335,1660,1660,1660,1660,0
20231102,140100,21674335,1660,1660,1660,1660,0
20231102,140000,21674335,1660,1660,1660,1660,0
20231102,135900,21674335,1660,1660,1660,1660,0
20231102,135800,21674335,1660,1660,1660,1660,0
20231102,135700,21674335,1660,1660,1660,1660,0
20231102,135600,21674335,1660,1660,1660,1660,0
20231102,135500,21674335,1660,1660,1660,1660,0
20231102,135400,21674335,1660,1660,1660,1660,0
20231102,135300,21674335,1660,1660,1660,1660,0
20231102,135200,21674335,1660,1660,1660,1660,0
20231102,135100,21674335,1660,1660,1660,1660,0
20231102,135000,21674335,1660,1660,1660,1660,0
20231102,134900,21674335,1660,1660,1660,1660,0
20231102,134800,21674335,1660,1660,1660,1660,0
20231102,134700,21674335,1660,1660,1660,1660,0
20231102,134600,21674335,1660,1660,1660,1660,0
20231102,134500,21674335,1660,1660,1660,1660,0
20231102,134400,21674335,1660,1660,1660,1660,0
20231102,134300,21674335,1660,1660,1660,1660,0
20231102,134200,21674335,1660,1660,1660,1660,0
20231102,134100,21674335,1660,1660,1660,1660,0
20231102,134000,21674335,1660,1660,1660,1660,0
20231102,133900,21674335,1660,1660,1660,1660,0
20231102,133800,21674335,1660,1660,1660,1660,0
20231102,133700,21674335,1660,1660,1660,1660,0
20231102,133600,21674335,1660,1660,1660,1660,0
20231102,133500,21674335,1660,1660,1660,1660,0
20231102,133400,21674335,1660,1660,1660,1660,0
20231102,133300,21674335,1660,1660,1660,1660,0
20231102,133200,21674335,1660,1660,1660,1660,0
20231102,133100,21674335,1660,1660,1660,1660,0
20231102,133000,21674335,1660,1660,1660,1660,0
20231102,132900,21674335,1660,1660,1660,1660,0
20231102,132800,21674335,1660,1660,1660,1660,0
20231102,132700,21674335,1660,1660,1660,1660,0
20231102,132600,21674335,1660,1660,1660,1660,0
20231102,132500,21674335,1660,1660,1660,1660,0
20231102,132400,21674335,1660,1660,1660,1660,0
20231102,132300,21674335,1660,1660,1660,1660,0
20231102,132200,21674335,1660,1660,1660,1660,0
20231102,132100,21674335,1660,1660,1660,1660,0
20231102,132000,21674335,1660,1660,1660,1660,162
20231102,131900,21405415,1661,1661,1661,1661,0
20231102,131800,21405415,1661,1661,1661,1661,0
20231102,131700,21405415,1661,1661,1661,1661,0
20231102,131600,21405415,1661,1661,1661,1661,0
20231102,131500,21405415,1661,1661,1661,1661,0
20231102,131400,21405415,1661,1661,1661,1661,0
20231102,131300,21405415,1661,1661,1661,1661,0
20231102,131200,21405415,1661,1661,1661,1661,0
20231102,131100,21405415,1661,1661,1661,1661,0
20231102,131000,21405415,1661,1661,1661,1661,0
20231102,130900,21405415,1661,1661,1661,1661,0
20231102,130800,21405415,1661,1661,1661,1661,0
20231102,130700,21405415,1661,1661,1661,1661,0
20231102,130600,21405415,1661,1661,1661,1661,0
20231102,130500,21405415,1661,1661,1661,1661,0
20231102,130400,21405415,1661,1661,1661,1661,0
20231102,130300,21405415,1661,1661,1661,1661,0
20231102,130200,21405415,1661,1661,1661,1661,0
20231102,130100,21405415,1661,1661,1661,1661,0
20231102,130000,21405415,1661,1661,1661,1661,0
20231102,125900,21405415,1661,1661,1661,1661,0
20231102,125800,21405415,1661,1661,1661,1661,0
20231102,125700,21405415,1661,1661,1661,1661,0
20231102,125600,21405415,1661,1661,1661,1661,0
20231102,125500,21405415,1661,1661,1661,1661,0
20231102,125400,21405415,1661,1661,1661,1661,0
20231102,125300,21405415,1661,1661,1661,1661,0
20231102,125200,21405415,1661,1661,1661,1661,0
20231102,125100,21405415,1661,1661,1661,1661,0
20231102,125000,21405415,1661,1661,1661,1661,0
20231102,124900,21405415,1661,1661,1661,1661,0
20231102,124800,21405415,1661,1661,1661,1661,0
20231102,124700,21405415,1661,1661,1661,1661,0
20231102,124600,21405415,1661,1661,1661,1661,0
20231102,124500,21405415,1661,1661,1661,1661,301
20231102,124400,20905454,1661,1661,1661,1661,0
20231102,124300,20905454,1661,1661,1661,1661,0
20231102,124200,20905454,1661,1661,1661,1661,0
20231102,124100,20905454,1661,1661,1661,1661,0
20231102,124000,20905454,1661,1661,1661,1661,12
20231102,123900,20885522,1660,1660,1660,1660,0
20231102,123800,20885522,1660,1660,1660,1660,0
20231102,123700,20885522,1660,1660,1660,1660,0
20231102,123600,20885522,1660,1660,1660,1660,0
20231102,123500,20885522,1660,1660,1660,1660,0
20231102,123400,20885522,1660,1660,1660,1660,0
20231102,123300,20885522,1660,1660,1660,1660,0
20231102,123200,20885522,1660,1660,1660,1660,0
20231102,123100,20885522,1660,1660,1660,1660,0
20231102,123000,20885522,1660,1660,1660,1660,0
20231102,122900,20885522,1660,1660,1660,1660,0
20231102,122800,20885522,1660,1660,1660,1660,0
20231102,122700,20885522,1660,1660,1660,1660,0
20231102,122600,20885522,1660,1660,1660,1660,100
20231102,122500,20719522,1661,1661,1661,1661,0
20231102,122400,20719522,1661,1661,1661,1661,0
20231102,122300,20719522,1661,1661,1661,1661,0
20231102,122200,20719522,1661,1661,1661,1661,2
20231102,122100,20716200,1660,1660,1660,1660,0
20231102,122000,20716200,1660,1660,1660,1660,0
20231102,121900,20716200,1660,1660,1660,1660,0
20231102,121800,20716200,1660,1660,1660,1660,0
20231102,121700,20716200,1660,1660,1660,1660,0
20231102,121600,20716200,1660,1660,1660,1660,200
20231102,121500,20384200,1660,1660,1660,1660,200
20231102,121400,20052200,1661,1661,1661,1661,0
20231102,121300,20052200,1661,1661,1661,1661,0
20231102,121200,20052200,1661,1661,1661,1661,0
20231102,121100,20052200,1661,1661,1661,1661,0
20231102,121000,20052200,1661,1661,1661,1661,0
20231102,120900,20052200,1661,1661,1661,1661,0
20231102,120800,20052200,1661,1661,1661,1661,0
20231102,120700,20052200,1661,1661,1661,1661,0
20231102,120600,20052200,1661,1661,1661,1661,0
20231102,120500,20052200,1661,1661,1661,1661,0
20231102,120400,20052200,1661,1661,1661,1661,0
20231102,120300,20052200,1661,1661,1661,1661,0
20231102,120200,20052200,1661,1661,1661,1661,0
20231102,120100,20052200,1661,1661,1661,1661,0
20231102,120000,20052200,1661,1661,1661,1661,0
20231102,115900,20052200,1661,1661,1661,1661,0
20231102,115800,20052200,1661,1661,1661,1661,0
20231102,115700,20052200,1661,1661,1661,1661,0
20231102,115600,20052200,1661,1661,1661,1661,0
20231102,115500,20052200,1661,1661,1661,1661,0
20231102,115400,20052200,1661,1661,1661,1661,0
20231102,115300,20052200,1661,1661,1661,1661,0
20231102,115200,20052200,1661,1661,1661,1661,0
20231102,115100,20052200,1661,1661,1661,1661,1
20231102,115000,20050539,1660,1660,1660,1660,0
20231102,114900,20050539,1660,1660,1660,1660,0
20231102,114800,20050539,1660,1660,1660,1660,0
20231102,114700,20050539,1660,1660,1660,1660,0
20231102,114600,20050539,1660,1660,1660,1660,0
20231102,114500,20050539,1660,1660,1660,1660,0
20231102,114400,20050539,1660,1660,1660,1660,0
20231102,114300,20050539,1660,1660,1660,1660,0
20231102,114200,20050539,1660,1660,1660,1660,0
20231102,114100,20050539,1660,1660,1660,1660,0
20231102,114000,20050539,1660,1660,1660,1660,0
20231102,113900,20050539,1660,1660,1660,1660,0
20231102,113800,20050539,1660,1660,1660,1660,0
20231102,113700,20050539,1660,1660,1660,1660,0
20231102,113600,20050539,1660,1660,1660,1660,0
20231102,113500,20050539,1660,1660,1660,1660,0
20231102,113400,20050539,1660,1660,1660,1660,0
20231102,113300,20050539,1660,1660,1660,1660,0
20231102,113200,20050539,1660,1660,1660,1660,0
20231102,113100,20050539,1660,1660,1660,1660,0
20231102,113000,20050539,1660,1660,1660,1660,0
20231102,112900,20050539,1660,1660,1660,1660,0
20231102,112800,20050539,1660,1660,1660,1660,0
20231102,112700,20050539,1660,1660,1660,1660,0
20231102,112600,20050539,1660,1660,1660,1660,0
20231102,112500,20050539,1660,1660,1660,1660,0
20231102,112400,20050539,1660,1660,1660,1660,0
20231102,112300,20050539,1660,1660,1660,1660,0
20231102,112200,20050539,1660,1660,1660,1660,593
20231102,112100,19066159,1661,1661,1661,1661,0
20231102,112000,19066159,1661,1661,1661,1661,0
20231102,111900,19066159,1661,1661,1661,1661,10
20231102,111800,19049549,1661,1661,1661,1661,0
20231102,111700,19049549,1661,1661,1661,1661,0
20231102,111600,19049549,1661,1661,1661,1661,0
20231102,111500,19049549,1661,1661,1661,1661,165
20231102,111400,18775484,1661,1661,1661,1661,0
20231102,111300,18775484,1661,1661,1661,1661,0
20231102,111200,18775484,1661,1661,1661,1661,0
20231102,111100,18775484,1661,1661,1661,1661,0
20231102,111000,18775484,1661,1661,1661,1661,0
20231102,110900,18775484,1661,1661,1661,1661,0
20231102,110800,18775484,1661,1661,1661,1661,0
20231102,110700,18775484,1661,1661,1661,1661,0
20231102,110600,18775484,1661,1661,1661,1661,15
20231102,110500,18750569,1661,1661,1661,1661,0
20231102,110400,18750569,1661,1661,1661,1661,0
20231102,110300,18750569,1661,1661,1661,1661,0
20231102,110200,18750569,1661,1661,1661,1661,0
20231102,110100,18750569,1661,1661,1661,1661,0
20231102,110000,18750569,1661,1661,1661,1661,0
20231102,105900,18750569,1661,1661,1661,1661,0
20231102,105800,18750569,1661,1661,1661,1661,0
20231102,105700,18750569,1661,1661,1661,1661,0
20231102,105600,18750569,1661,1661,1661,1661,0
20231102,105500,18750569,1661,1661,1661,1661,0
20231102,105400,18750569,1661,1661,1661,1661,0
20231102,105300,18750569,1661,1661,1661,1661,0
20231102,105200,18750569,1661,1661,1661,1661,0
20231102,105100,18750569,1661,1661,1661,1661,0
20231102,105000,18750569,1661,1661,1661,1661,0
20231102,104900,18750569,1661,1661,1661,1661,0
20231102,104800,18750569,1661,1661,1661,1661,0
20231102,104700,18750569,1661,1661,1661,1661,0
20231102,104600,18750569,1661,1661,1661,1661,0
20231102,104500,18750569,1661,1661,1661,1661,0
20231102,104400,18750569,1661,1661,1661,1661,0
20231102,104300,18750569,1661,1661,1661,1661,0
20231102,104200,18750569,1661,1661,1661,1661,0
20231102,104100,18750569,1661,1661,1661,1661,300
20231102,104000,18252269,1661,1661,1661,1661,0
20231102,103900,18252269,1661,1661,1661,1661,193
20231102,103800,17931696,1661,1661,1661,1661,0
20231102,103700,17931696,1661,1661,1661,1661,0
20231102,103600,17931696,1661,1661,1661,1661,0
20231102,103500,17931696,1661,1661,1661,1661,0
20231102,103400,17931696,1661,1661,1661,1661,0
20231102,103300,17931696,1661,1661,1661,1661,0
20231102,103200,17931696,1661,1661,1661,1661,100
20231102,103100,17765596,1661,1661,1661,1661,0
20231102,103000,17765596,1661,1661,1661,1661,0
20231102,102900,17765596,1661,1661,1661,1661,0
20231102,102800,17765596,1661,1661,1661,1661,50
20231102,102700,17682546,1661,1661,1661,1661,30
20231102,102600,17632716,1661,1661,1661,1661,0
20231102,102500,17632716,1661,1661,1661,1661,0
20231102,102400,17632716,1661,1661,1661,1661,0
20231102,102300,17632716,1661,1661,1661,1661,0
20231102,102200,17632716,1661,1661,1661,1661,0
20231102,102100,17632716,1661,1661,1661,1661,0
20231102,102000,17632716,1661,1661,1661,1661,0
20231102,101900,17632716,1661,1661,1661,1661,0
20231102,101800,17632716,1661,1661,1661,1661,0
20231102,101700,17632716,1661,1661,1661,1661,0
20231102,101600,17632716,1661,1661,1661,1661,0
20231102,101500,17632716,1661,1661,1661,1661,0
20231102,101400,17632716,1661,1661,1661,1661,0
20231102,101300,17632716,1661,1661,1661,1661,0
20231102,101200,17632716,1661,1661,1661,1661,0
20231102,101100,17632716,1661,1661,1661,1661,0
20231102,101000,17632716,1661,1661,1661,1661,57
20231102,100900,17538039,1660,1660,1660,1660,0
20231102,100800,17538039,1660,1660,1660,1660,0
20231102,100700,17538039,1660,1660,1660,1660,0
20231102,100600,17538039,1660,1660,1660,1660,156
20231102,100500,17279079,1661,1661,1661,1661,0
20231102,100400,17279079,1661,1661,1661,1661,0
20231102,100300,17279079,1661,1661,1661,1661,0
20231102,100200,17279079,1661,1661,1661,1661,0
20231102,100100,17279079,1661,1661,1661,1661,0
20231102,100000,17279079,1661,1661,1661,1661,0
20231102,095900,17279079,1661,1661,1661,1661,4850
20231102,095800,9223229,1661,1661,1661,1661,0
20231102,095700,9223229,1661,1661,1661,1661,8
20231102,095600,9209941,1661,1661,1661,1661,29
20231102,095500,9161772,1661,1661,1661,1661,0
20231102,095400,9161772,1661,1661,1661,1661,0
20231102,095300,9161772,1661,1661,1661,1661,0
20231102,095200,9161772,1661,1661,1661,1661,10
20231102,095100,9145162,1661,1661,1661,1661,111
20231102,095000,8960791,1661,1661,1661,1661,6
20231102,094900,8950825,1661,1661,1661,1661,0
20231102,094800,8950825,1661,1661,1661,1661,0
20231102,094700,8950825,1661,1661,1661,1661,0
20231102,094600,8950825,1661,1661,1661,1661,104
20231102,094500,8778081,1661,1661,1661,1661,252
20231102,094400,8359509,1661,1661,1661,1661,241
20231102,094300,7959208,1661,1661,1661,1661,0
20231102,094200,7959208,1661,1661,1661,1661,0
20231102,094100,7959208,1661,1661,1661,1661,0
20231102,094000,7959208,1661,1660,1661,1660,1539
20231102,093900,5403121,1660,1660,1660,1660,187
20231102,093800,5092701,1660,1660,1660,1660,0
20231102,093700,5092701,1660,1660,1660,1660,2
20231102,093600,5089381,1660,1660,1660,1660,0
20231102,093500,5089381,1660,1660,1660,1660,741
20231102,093400,3859321,1660,1660,1660,1660,0
20231102,093300,3859321,1660,1660,1660,1660,0
20231102,093200,3859321,1660,1660,1660,1660,0
20231102,093100,3859321,1660,1660,1660,1660,0
20231102,093000,3859321,1660,1660,1660,1660,24
20231102,092900,3819481,1659,1659,1659,1659,0
20231102,092800,3819481,1659,1659,1659,1659,0
20231102,092700,3819481,1659,1659,1659,1659,0
20231102,092600,3819481,1659,1659,1659,1659,1
20231102,092500,3817822,1659,1659,1659,1659,0
20231102,092400,3817822,1659,1659,1659,1659,0
20231102,092300,3817822,1659,1659,1659,1659,0
20231102,092200,3817822,1659,1659,1659,1659,0
20231102,092100,3817822,1659,1659,1659,1659,0
20231102,092000,3817822,1659,1659,1659,1659,1
20231102,091900,3816163,1659,1659,1659,1659,0
20231102,091800,3816163,1659,1659,1659,1659,0
20231102,091700,3816163,1659,1659,1659,1659,0
20231102,091600,3816163,1659,1659,1659,1659,42
20231102,091500,3746485,1659,1659,1659,1659,0
20231102,091400,3746485,1659,1659,1659,1659,0
20231102,091300,3746485,1659,1660,1660,1659,1053
20231102,091200,1998543,1659,1659,1659,1659,22
20231102,091100,1962045,1659,1659,1659,1659,0
20231102,091000,1962045,1659,1659,1659,1659,0
20231102,090900,1962045,1659,1659,1659,1659,0
20231102,090800,1962045,1659,1659,1659,1659,1
20231102,090700,1960386,1646,1646,1646,1646,0
20231102,090600,1960386,1646,1646,1646,1646,0
20231102,090500,1960386,1646,1646,1646,1646,0
20231102,090400,1960386,1646,1646,1646,1646,0
20231102,090300,1960386,1646,1646,1646,1646,0
20231102,090200,1960386,1646,1646,1646,1646,0
20231102,090100,1960386,1646,1646,1646,1646,0
20231102,090000,1960386,1646,1646,1646,1646,1191