KissMeData/084440/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,195400,84907608,1481,1481,1481,1481,118
20231101,195300,84907608,1481,1481,1481,1481,0
20231101,195200,84907608,1481,1481,1481,1481,0
20231101,195100,84907608,1481,1481,1481,1481,0
20231101,195000,84907608,1481,1481,1481,1481,0
20231101,194900,84907608,1481,1481,1481,1481,0
20231101,194800,84907608,1481,1481,1481,1481,0
20231101,194700,84907608,1481,1481,1481,1481,0
20231101,194600,84907608,1481,1481,1481,1481,0
20231101,194500,84907608,1481,1481,1481,1481,0
20231101,194400,84907608,1481,1481,1481,1481,0
20231101,194300,84907608,1481,1481,1481,1481,0
20231101,194200,84907608,1481,1481,1481,1481,0
20231101,194100,84907608,1481,1481,1481,1481,0
20231101,194000,84907608,1481,1481,1481,1481,0
20231101,193900,84907608,1481,1481,1481,1481,0
20231101,193800,84907608,1481,1481,1481,1481,0
20231101,193700,84907608,1481,1481,1481,1481,0
20231101,193600,84907608,1481,1481,1481,1481,0
20231101,193500,84907608,1481,1481,1481,1481,0
20231101,193400,84907608,1481,1481,1481,1481,0
20231101,193300,84907608,1481,1481,1481,1481,0
20231101,193200,84907608,1481,1481,1481,1481,0
20231101,193100,84907608,1481,1481,1481,1481,0
20231101,193000,84907608,1481,1481,1481,1481,0
20231101,192900,84907608,1481,1481,1481,1481,0
20231101,192800,84907608,1481,1481,1481,1481,0
20231101,192700,84907608,1481,1481,1481,1481,0
20231101,192600,84907608,1481,1481,1481,1481,0
20231101,192500,84907608,1481,1481,1481,1481,0
20231101,192400,84907608,1481,1481,1481,1481,118
20231101,192300,84907608,1481,1481,1481,1481,0
20231101,192200,84907608,1481,1481,1481,1481,0
20231101,192100,84907608,1481,1481,1481,1481,0
20231101,192000,84907608,1481,1481,1481,1481,0
20231101,191900,84907608,1481,1481,1481,1481,0
20231101,191800,84907608,1481,1481,1481,1481,0
20231101,191700,84907608,1481,1481,1481,1481,0
20231101,191600,84907608,1481,1481,1481,1481,0
20231101,191500,84907608,1481,1481,1481,1481,0
20231101,191400,84907608,1481,1481,1481,1481,0
20231101,191300,84907608,1481,1481,1481,1481,0
20231101,191200,84907608,1481,1481,1481,1481,0
20231101,191100,84907608,1481,1481,1481,1481,0
20231101,191000,84907608,1481,1481,1481,1481,0
20231101,190900,84907608,1481,1481,1481,1481,0
20231101,190800,84907608,1481,1481,1481,1481,0
20231101,190700,84907608,1481,1481,1481,1481,0
20231101,190600,84907608,1481,1481,1481,1481,0
20231101,190500,84907608,1481,1481,1481,1481,0
20231101,190400,84907608,1481,1481,1481,1481,0
20231101,190300,84907608,1481,1481,1481,1481,0
20231101,190200,84907608,1481,1481,1481,1481,0
20231101,190100,84907608,1481,1481,1481,1481,0
20231101,190000,84907608,1481,1481,1481,1481,0
20231101,185900,84907608,1481,1481,1481,1481,0
20231101,185800,84907608,1481,1481,1481,1481,0
20231101,185700,84907608,1481,1481,1481,1481,0
20231101,185600,84907608,1481,1481,1481,1481,0
20231101,185500,84907608,1481,1481,1481,1481,0
20231101,185400,84907608,1481,1481,1481,1481,118
20231101,185300,84907608,1481,1481,1481,1481,0
20231101,185200,84907608,1481,1481,1481,1481,0
20231101,185100,84907608,1481,1481,1481,1481,0
20231101,185000,84907608,1481,1481,1481,1481,0
20231101,184900,84907608,1481,1481,1481,1481,0
20231101,184800,84907608,1481,1481,1481,1481,0
20231101,184700,84907608,1481,1481,1481,1481,0
20231101,184600,84907608,1481,1481,1481,1481,0
20231101,184500,84907608,1481,1481,1481,1481,0
20231101,184400,84907608,1481,1481,1481,1481,0
20231101,184300,84907608,1481,1481,1481,1481,0
20231101,184200,84907608,1481,1481,1481,1481,0
20231101,184100,84907608,1481,1481,1481,1481,0
20231101,184000,84907608,1481,1481,1481,1481,0
20231101,183900,84907608,1481,1481,1481,1481,0
20231101,183800,84907608,1481,1481,1481,1481,0
20231101,183700,84907608,1481,1481,1481,1481,0
20231101,183600,84907608,1481,1481,1481,1481,0
20231101,183500,84907608,1481,1481,1481,1481,0
20231101,183400,84907608,1481,1481,1481,1481,0
20231101,183300,84907608,1481,1481,1481,1481,0
20231101,183200,84907608,1481,1481,1481,1481,0
20231101,183100,84907608,1481,1481,1481,1481,0
20231101,183000,84907608,1481,1481,1481,1481,0
20231101,182900,84907608,1481,1481,1481,1481,0
20231101,182800,84907608,1481,1481,1481,1481,0
20231101,182700,84907608,1481,1481,1481,1481,0
20231101,182600,84907608,1481,1481,1481,1481,0
20231101,182500,84907608,1481,1481,1481,1481,0
20231101,182400,84907608,1481,1481,1481,1481,118
20231101,182300,84907608,1481,1481,1481,1481,0
20231101,182200,84907608,1481,1481,1481,1481,0
20231101,182100,84907608,1481,1481,1481,1481,0
20231101,182000,84907608,1481,1481,1481,1481,0
20231101,181900,84907608,1481,1481,1481,1481,0
20231101,181800,84907608,1481,1481,1481,1481,0
20231101,181700,84907608,1481,1481,1481,1481,0
20231101,181600,84907608,1481,1481,1481,1481,0
20231101,181500,84907608,1481,1481,1481,1481,0
20231101,181400,84907608,1481,1481,1481,1481,0
20231101,181300,84907608,1481,1481,1481,1481,0
20231101,181200,84907608,1481,1481,1481,1481,0
20231101,181100,84907608,1481,1481,1481,1481,0
20231101,181000,84907608,1481,1481,1481,1481,0
20231101,180900,84907608,1481,1481,1481,1481,0
20231101,180800,84907608,1481,1481,1481,1481,0
20231101,180700,84907608,1481,1481,1481,1481,0
20231101,180600,84907608,1481,1481,1481,1481,0
20231101,180500,84907608,1481,1481,1481,1481,0
20231101,180400,84907608,1481,1481,1481,1481,0
20231101,180300,84907608,1481,1481,1481,1481,0
20231101,180200,84907608,1481,1481,1481,1481,0
20231101,180100,84907608,1481,1481,1481,1481,0
20231101,180000,84907608,1481,1481,1481,1481,0
20231101,175900,84907608,1481,1481,1481,1481,0
20231101,175800,84907608,1481,1481,1481,1481,0
20231101,175700,84907608,1481,1481,1481,1481,0
20231101,175600,84907608,1481,1481,1481,1481,0
20231101,175500,84907608,1481,1481,1481,1481,0
20231101,175400,84907608,1481,1481,1481,1481,118
20231101,175300,84907608,1481,1481,1481,1481,0
20231101,175200,84907608,1481,1481,1481,1481,0
20231101,175100,84907608,1481,1481,1481,1481,0
20231101,175000,84907608,1481,1481,1481,1481,0
20231101,174900,84907608,1481,1481,1481,1481,0
20231101,174800,84907608,1481,1481,1481,1481,0
20231101,174700,84907608,1481,1481,1481,1481,0
20231101,174600,84907608,1481,1481,1481,1481,0
20231101,174500,84907608,1481,1481,1481,1481,0
20231101,174400,84907608,1481,1481,1481,1481,0
20231101,174300,84907608,1481,1481,1481,1481,0
20231101,174200,84907608,1481,1481,1481,1481,0
20231101,174100,84907608,1481,1481,1481,1481,0
20231101,174000,84907608,1481,1481,1481,1481,0
20231101,173900,84907608,1481,1481,1481,1481,0
20231101,173800,84907608,1481,1481,1481,1481,0
20231101,173700,84907608,1481,1481,1481,1481,0
20231101,173600,84907608,1481,1481,1481,1481,0
20231101,173500,84907608,1481,1481,1481,1481,0
20231101,173400,84907608,1481,1481,1481,1481,0
20231101,173300,84907608,1481,1481,1481,1481,0
20231101,173200,84907608,1481,1481,1481,1481,0
20231101,173100,84907608,1481,1481,1481,1481,0
20231101,173000,84907608,1481,1481,1481,1481,0
20231101,172900,84907608,1481,1481,1481,1481,0
20231101,172800,84907608,1481,1481,1481,1481,0
20231101,172700,84907608,1481,1481,1481,1481,0
20231101,172600,84907608,1481,1481,1481,1481,0
20231101,172500,84907608,1481,1481,1481,1481,0
20231101,172400,84907608,1481,1481,1481,1481,118
20231101,172300,84907608,1481,1481,1481,1481,0
20231101,172200,84907608,1481,1481,1481,1481,0
20231101,172100,84907608,1481,1481,1481,1481,0
20231101,172000,84907608,1481,1481,1481,1481,0
20231101,171900,84907608,1481,1481,1481,1481,0
20231101,171800,84907608,1481,1481,1481,1481,0
20231101,171700,84907608,1481,1481,1481,1481,0
20231101,171600,84907608,1481,1481,1481,1481,0
20231101,171500,84907608,1481,1481,1481,1481,0
20231101,171400,84907608,1481,1481,1481,1481,0
20231101,171300,84907608,1481,1481,1481,1481,0
20231101,171200,84907608,1481,1481,1481,1481,0
20231101,171100,84907608,1481,1481,1481,1481,0
20231101,171000,84907608,1481,1481,1481,1481,0
20231101,170900,84907608,1481,1481,1481,1481,0
20231101,170800,84907608,1481,1481,1481,1481,0
20231101,170700,84907608,1481,1481,1481,1481,0
20231101,170600,84907608,1481,1481,1481,1481,0
20231101,170500,84907608,1481,1481,1481,1481,0
20231101,170400,84907608,1481,1481,1481,1481,0
20231101,170300,84907608,1481,1481,1481,1481,0
20231101,170200,84907608,1481,1481,1481,1481,0
20231101,170100,84907608,1481,1481,1481,1481,0
20231101,170000,84907608,1481,1481,1481,1481,0
20231101,165900,84907608,1481,1481,1481,1481,0
20231101,165800,84907608,1481,1481,1481,1481,0
20231101,165700,84907608,1481,1481,1481,1481,0
20231101,165600,84907608,1481,1481,1481,1481,0
20231101,165500,84907608,1481,1481,1481,1481,0
20231101,165400,84907608,1481,1481,1481,1481,118
20231101,165300,84907608,1481,1481,1481,1481,0
20231101,165200,84907608,1481,1481,1481,1481,0
20231101,165100,84907608,1481,1481,1481,1481,0
20231101,165000,84907608,1481,1481,1481,1481,0
20231101,164900,84907608,1481,1481,1481,1481,0
20231101,164800,84907608,1481,1481,1481,1481,0
20231101,164700,84907608,1481,1481,1481,1481,0
20231101,164600,84907608,1481,1481,1481,1481,0
20231101,164500,84907608,1481,1481,1481,1481,0
20231101,164400,84907608,1481,1481,1481,1481,0
20231101,164300,84907608,1481,1481,1481,1481,0
20231101,164200,84907608,1481,1481,1481,1481,0
20231101,164100,84907608,1481,1481,1481,1481,0
20231101,164000,84907608,1481,1481,1481,1481,0
20231101,163900,84907608,1481,1481,1481,1481,0
20231101,163800,84907608,1481,1481,1481,1481,0
20231101,163700,84907608,1481,1481,1481,1481,0
20231101,163600,84907608,1481,1481,1481,1481,0
20231101,163500,84907608,1481,1481,1481,1481,0
20231101,163400,84907608,1481,1481,1481,1481,0
20231101,163300,84907608,1481,1481,1481,1481,0
20231101,163200,84907608,1481,1481,1481,1481,0
20231101,163100,84907608,1481,1481,1481,1481,0
20231101,163000,84907608,1481,1481,1481,1481,0
20231101,162900,84907608,1481,1481,1481,1481,0
20231101,162800,84907608,1481,1481,1481,1481,0
20231101,162700,84907608,1481,1481,1481,1481,0
20231101,162600,84907608,1481,1481,1481,1481,0
20231101,162500,84907608,1481,1481,1481,1481,0
20231101,162400,84907608,1481,1481,1481,1481,118
20231101,162300,84907608,1481,1481,1481,1481,0
20231101,162200,84907608,1481,1481,1481,1481,0
20231101,162100,84907608,1481,1481,1481,1481,0
20231101,162000,84907608,1481,1481,1481,1481,0
20231101,161900,84907608,1481,1481,1481,1481,0
20231101,161800,84907608,1481,1481,1481,1481,0
20231101,161700,84907608,1481,1481,1481,1481,0
20231101,161600,84907608,1481,1481,1481,1481,0
20231101,161500,84907608,1481,1481,1481,1481,0
20231101,161400,84907608,1481,1481,1481,1481,0
20231101,161300,84907608,1481,1481,1481,1481,0
20231101,161200,84907608,1481,1481,1481,1481,0
20231101,161100,84907608,1481,1481,1481,1481,0
20231101,161000,84907608,1481,1481,1481,1481,0
20231101,160900,84907608,1481,1481,1481,1481,0
20231101,160800,84907608,1481,1481,1481,1481,0
20231101,160700,84907608,1481,1481,1481,1481,0
20231101,160600,84907608,1481,1481,1481,1481,0
20231101,160500,84907608,1481,1481,1481,1481,0
20231101,160400,84907608,1481,1481,1481,1481,0
20231101,160300,84907608,1481,1481,1481,1481,0
20231101,160200,84907608,1481,1481,1481,1481,0
20231101,160100,84907608,1481,1481,1481,1481,0
20231101,160000,84907608,1481,1481,1481,1481,0
20231101,155900,84907608,1481,1481,1481,1481,0
20231101,155800,84907608,1481,1481,1481,1481,0
20231101,155700,84907608,1481,1481,1481,1481,0
20231101,155600,84907608,1481,1481,1481,1481,0
20231101,155500,84907608,1481,1481,1481,1481,0
20231101,155400,84907608,1481,1481,1481,1481,118
20231101,155300,84907608,1481,1481,1481,1481,0
20231101,155200,84907608,1481,1481,1481,1481,0
20231101,155100,84907608,1481,1481,1481,1481,0
20231101,155000,84907608,1481,1481,1481,1481,0
20231101,154900,84907608,1481,1481,1481,1481,0
20231101,154800,84907608,1481,1481,1481,1481,0
20231101,154700,84907608,1481,1481,1481,1481,0
20231101,154600,84907608,1481,1481,1481,1481,0
20231101,154500,84907608,1481,1481,1481,1481,0
20231101,154400,84907608,1481,1481,1481,1481,0
20231101,154300,84907608,1481,1481,1481,1481,0
20231101,154200,84907608,1481,1481,1481,1481,0
20231101,154100,84907608,1481,1481,1481,1481,0
20231101,154000,84907608,1481,1481,1481,1481,0
20231101,153900,84907608,1481,1481,1481,1481,0
20231101,153800,84907608,1481,1481,1481,1481,0
20231101,153700,84907608,1481,1481,1481,1481,0
20231101,153600,84907608,1481,1481,1481,1481,0
20231101,153500,84907608,1481,1481,1481,1481,0
20231101,153400,84907608,1481,1481,1481,1481,0
20231101,153300,84907608,1481,1481,1481,1481,0
20231101,153200,84907608,1481,1481,1481,1481,0
20231101,153100,84907608,1481,1481,1481,1481,0
20231101,153000,84907608,1481,1481,1481,1481,118
20231101,152900,84732850,1476,1476,1476,1476,0
20231101,152800,84732850,1476,1476,1476,1476,0
20231101,152700,84732850,1476,1476,1476,1476,0
20231101,152600,84732850,1476,1476,1476,1476,0
20231101,152500,84732850,1476,1476,1476,1476,0
20231101,152400,84732850,1476,1476,1476,1476,0
20231101,152300,84732850,1476,1476,1476,1476,0
20231101,152200,84732850,1476,1476,1476,1476,0
20231101,152100,84732850,1476,1476,1476,1476,0
20231101,152000,84732850,1476,1476,1476,1476,0
20231101,151900,84732850,1476,1476,1476,1476,141
20231101,151800,84524734,1477,1478,1478,1476,129
20231101,151700,84334146,1479,1479,1479,1479,0
20231101,151600,84334146,1479,1479,1479,1479,1
20231101,151500,84332667,1479,1479,1479,1479,3
20231101,151400,84328230,1479,1479,1479,1479,0
20231101,151300,84328230,1479,1479,1479,1479,0
20231101,151200,84328230,1479,1479,1479,1479,0
20231101,151100,84328230,1479,1479,1479,1479,0
20231101,151000,84328230,1479,1479,1479,1479,0
20231101,150900,84328230,1479,1479,1479,1479,0
20231101,150800,84328230,1479,1479,1479,1479,0
20231101,150700,84328230,1479,1479,1479,1479,3
20231101,150600,84323793,1481,1481,1481,1481,0
20231101,150500,84323793,1481,1481,1481,1481,0
20231101,150400,84323793,1481,1481,1481,1481,3
20231101,150300,84319350,1483,1483,1483,1483,0
20231101,150200,84319350,1483,1483,1483,1483,0
20231101,150100,84319350,1483,1483,1483,1483,0
20231101,150000,84319350,1483,1483,1483,1483,0
20231101,145900,84319350,1483,1483,1483,1483,0
20231101,145800,84319350,1483,1483,1483,1483,0
20231101,145700,84319350,1483,1484,1484,1483,106
20231101,145600,84162149,1490,1490,1490,1490,4
20231101,145500,84156189,1491,1491,1491,1491,0
20231101,145400,84156189,1491,1491,1491,1491,0
20231101,145300,84156189,1491,1491,1491,1491,0
20231101,145200,84156189,1491,1491,1491,1491,0
20231101,145100,84156189,1491,1491,1491,1491,0
20231101,145000,84156189,1491,1491,1491,1491,0
20231101,144900,84156189,1491,1491,1491,1491,0
20231101,144800,84156189,1491,1491,1491,1491,0
20231101,144700,84156189,1491,1491,1491,1491,0
20231101,144600,84156189,1491,1491,1491,1491,0
20231101,144500,84156189,1491,1491,1491,1491,95
20231101,144400,84014544,1491,1491,1491,1491,0
20231101,144300,84014544,1491,1491,1491,1491,0
20231101,144200,84014544,1491,1491,1491,1491,0
20231101,144100,84014544,1491,1491,1491,1491,0
20231101,144000,84014544,1491,1481,1491,1481,27
20231101,143900,83974357,1469,1469,1469,1469,0
20231101,143800,83974357,1469,1469,1469,1469,0
20231101,143700,83974357,1469,1469,1469,1469,0
20231101,143600,83974357,1469,1469,1469,1469,0
20231101,143500,83974357,1469,1469,1469,1469,0
20231101,143400,83974357,1469,1472,1472,1469,3382
20231101,143300,79005156,1472,1472,1472,1472,9
20231101,143200,78991908,1470,1472,1472,1470,4000
20231101,143100,73108833,1472,1472,1472,1472,1000
20231101,143000,71636833,1472,1472,1472,1472,0
20231101,142900,71636833,1472,1472,1472,1472,0
20231101,142800,71636833,1472,1477,1477,1472,50
20231101,142700,71563110,1477,1477,1477,1477,0
20231101,142600,71563110,1477,1477,1477,1477,0
20231101,142500,71563110,1477,1477,1477,1477,0
20231101,142400,71563110,1477,1477,1477,1477,0
20231101,142300,71563110,1477,1477,1477,1477,0
20231101,142200,71563110,1477,1477,1477,1477,0
20231101,142100,71563110,1477,1477,1477,1477,1022
20231101,142000,70053616,1464,1464,1464,1464,0
20231101,141900,70053616,1464,1464,1464,1464,0
20231101,141800,70053616,1464,1464,1464,1464,0
20231101,141700,70053616,1464,1464,1464,1464,0
20231101,141600,70053616,1464,1464,1464,1464,0
20231101,141500,70053616,1464,1464,1464,1464,0
20231101,141400,70053616,1464,1464,1464,1464,0
20231101,141300,70053616,1464,1466,1466,1464,1300
20231101,141200,68150214,1467,1467,1467,1467,0
20231101,141100,68150214,1467,1467,1467,1467,0
20231101,141000,68150214,1467,1467,1467,1467,0
20231101,140900,68150214,1467,1467,1467,1467,0
20231101,140800,68150214,1467,1467,1467,1467,0
20231101,140700,68150214,1467,1467,1467,1467,0
20231101,140600,68150214,1467,1467,1467,1467,0
20231101,140500,68150214,1467,1473,1473,1467,1269
20231101,140400,66288398,1478,1478,1478,1478,0
20231101,140300,66288398,1478,1477,1478,1472,643
20231101,140200,65338395,1478,1478,1478,1478,27
20231101,140100,65298489,1477,1477,1477,1477,0
20231101,140000,65298489,1477,1477,1477,1477,0
20231101,135900,65298489,1477,1477,1477,1477,0
20231101,135800,65298489,1477,1478,1478,1477,209
20231101,135700,64989606,1478,1478,1478,1478,0
20231101,135600,64989606,1478,1478,1478,1478,0
20231101,135500,64989606,1478,1478,1478,1478,0
20231101,135400,64989606,1478,1478,1478,1478,0
20231101,135300,64989606,1478,1478,1478,1478,0
20231101,135200,64989606,1478,1478,1478,1478,0
20231101,135100,64989606,1478,1478,1478,1478,2
20231101,135000,64986650,1479,1479,1479,1479,0
20231101,134900,64986650,1479,1479,1479,1479,0
20231101,134800,64986650,1479,1479,1479,1479,0
20231101,134700,64986650,1479,1479,1479,1479,0
20231101,134600,64986650,1479,1479,1479,1479,0
20231101,134500,64986650,1479,1479,1479,1479,0
20231101,134400,64986650,1479,1479,1479,1479,0
20231101,134300,64986650,1479,1481,1481,1479,29
20231101,134200,64943703,1481,1481,1481,1481,0
20231101,134100,64943703,1481,1481,1481,1481,0
20231101,134000,64943703,1481,1481,1481,1481,0
20231101,133900,64943703,1481,1481,1481,1481,0
20231101,133800,64943703,1481,1481,1481,1481,0
20231101,133700,64943703,1481,1481,1481,1481,0
20231101,133600,64943703,1481,1481,1481,1481,0
20231101,133500,64943703,1481,1481,1481,1481,0
20231101,133400,64943703,1481,1481,1481,1481,0
20231101,133300,64943703,1481,1481,1481,1481,0
20231101,133200,64943703,1481,1481,1481,1481,0
20231101,133100,64943703,1481,1481,1481,1481,0
20231101,133000,64943703,1481,1481,1481,1481,0
20231101,132900,64943703,1481,1481,1481,1481,0
20231101,132800,64943703,1481,1481,1481,1481,0
20231101,132700,64943703,1481,1481,1481,1481,0
20231101,132600,64943703,1481,1481,1481,1481,0
20231101,132500,64943703,1481,1481,1481,1481,0
20231101,132400,64943703,1481,1481,1481,1481,28
20231101,132300,64902235,1481,1481,1481,1481,106
20231101,132200,64745249,1481,1481,1481,1481,107
20231101,132100,64586782,1481,1481,1481,1481,0
20231101,132000,64586782,1481,1481,1481,1481,0
20231101,131900,64586782,1481,1481,1481,1481,0
20231101,131800,64586782,1481,1481,1481,1481,0
20231101,131700,64586782,1481,1481,1481,1481,0
20231101,131600,64586782,1481,1481,1481,1481,0
20231101,131500,64586782,1481,1481,1481,1481,0
20231101,131400,64586782,1481,1481,1481,1481,18
20231101,131300,64560124,1478,1478,1478,1478,0
20231101,131200,64560124,1478,1478,1478,1478,0
20231101,131100,64560124,1478,1478,1478,1478,0
20231101,131000,64560124,1478,1478,1478,1478,0
20231101,130900,64560124,1478,1478,1478,1478,1
20231101,130800,64558646,1480,1480,1480,1480,86
20231101,130700,64431366,1475,1475,1475,1475,0
20231101,130600,64431366,1475,1475,1475,1475,0
20231101,130500,64431366,1475,1475,1475,1475,0
20231101,130400,64431366,1475,1475,1475,1475,0
20231101,130300,64431366,1475,1475,1475,1475,0
20231101,130200,64431366,1475,1475,1475,1475,0
20231101,130100,64431366,1475,1475,1475,1475,0
20231101,130000,64431366,1475,1475,1475,1475,0
20231101,125900,64431366,1475,1475,1475,1475,0
20231101,125800,64431366,1475,1475,1475,1475,0
20231101,125700,64431366,1475,1475,1475,1475,0
20231101,125600,64431366,1475,1475,1475,1475,0
20231101,125500,64431366,1475,1475,1475,1475,0
20231101,125400,64431366,1475,1475,1475,1475,0
20231101,125300,64431366,1475,1478,1478,1475,9
20231101,125200,64418076,1479,1480,1480,1479,102
20231101,125100,64267217,1481,1481,1481,1481,0
20231101,125000,64267217,1481,1481,1481,1481,0
20231101,124900,64267217,1481,1482,1482,1481,252
20231101,124800,63894004,1483,1483,1483,1483,120
20231101,124700,63716044,1483,1483,1483,1483,0
20231101,124600,63716044,1483,1483,1483,1483,0
20231101,124500,63716044,1483,1485,1485,1483,202
20231101,124400,63416077,1485,1485,1485,1485,0
20231101,124300,63416077,1485,1485,1485,1485,0
20231101,124200,63416077,1485,1491,1491,1485,697
20231101,124100,62379771,1491,1491,1491,1491,125
20231101,124000,62193396,1492,1492,1492,1492,0
20231101,123900,62193396,1492,1494,1494,1492,78
20231101,123800,62076935,1494,1494,1494,1494,260
20231101,123700,61688495,1494,1494,1494,1494,29
20231101,123600,61645169,1494,1494,1494,1494,0
20231101,123500,61645169,1494,1494,1494,1494,0
20231101,123400,61645169,1494,1494,1494,1494,0
20231101,123300,61645169,1494,1494,1494,1494,0
20231101,123200,61645169,1494,1494,1494,1494,0
20231101,123100,61645169,1494,1494,1494,1494,0
20231101,123000,61645169,1494,1494,1494,1494,32
20231101,122900,61597361,1494,1494,1494,1494,0
20231101,122800,61597361,1494,1494,1494,1494,0
20231101,122700,61597361,1494,1494,1494,1494,1
20231101,122600,61595867,1494,1494,1494,1494,1
20231101,122500,61594373,1495,1495,1495,1495,1
20231101,122400,61592878,1496,1497,1497,1496,2
20231101,122300,61589885,1498,1498,1498,1498,1
20231101,122200,61588387,1499,1499,1499,1499,0
20231101,122100,61588387,1499,1499,1499,1498,312
20231101,122000,61120981,1499,1499,1499,1499,6
20231101,121900,61111987,1499,1502,1502,1499,159
20231101,121800,60873493,1502,1502,1502,1502,0
20231101,121700,60873493,1502,1502,1502,1502,0
20231101,121600,60873493,1502,1502,1502,1502,0
20231101,121500,60873493,1502,1502,1502,1502,0
20231101,121400,60873493,1502,1502,1502,1502,0
20231101,121300,60873493,1502,1502,1502,1502,0
20231101,121200,60873493,1502,1502,1502,1502,0
20231101,121100,60873493,1502,1502,1502,1502,0
20231101,121000,60873493,1502,1503,1503,1502,585
20231101,120900,59994271,1510,1510,1510,1510,0
20231101,120800,59994271,1510,1510,1510,1510,12
20231101,120700,59976151,1503,1503,1503,1503,0
20231101,120600,59976151,1503,1503,1503,1503,2
20231101,120500,59973145,1509,1509,1509,1509,543
20231101,120400,59153758,1509,1509,1509,1509,0
20231101,120300,59153758,1509,1509,1509,1509,0
20231101,120200,59153758,1509,1509,1509,1509,0
20231101,120100,59153758,1509,1509,1509,1509,0
20231101,120000,59153758,1509,1509,1509,1509,128
20231101,115900,58960606,1508,1508,1508,1508,0
20231101,115800,58960606,1508,1508,1508,1508,0
20231101,115700,58960606,1508,1508,1508,1508,0
20231101,115600,58960606,1508,1508,1508,1508,0
20231101,115500,58960606,1508,1508,1508,1508,106
20231101,115400,58800758,1508,1508,1508,1508,0
20231101,115300,58800758,1508,1508,1508,1508,0
20231101,115200,58800758,1508,1508,1508,1508,0
20231101,115100,58800758,1508,1508,1508,1508,0
20231101,115000,58800758,1508,1508,1508,1508,3
20231101,114900,58796234,1508,1508,1508,1508,0
20231101,114800,58796234,1508,1508,1508,1508,0
20231101,114700,58796234,1508,1508,1508,1508,0
20231101,114600,58796234,1508,1508,1508,1508,0
20231101,114500,58796234,1508,1508,1508,1508,30
20231101,114400,58750994,1509,1509,1509,1509,0
20231101,114300,58750994,1509,1509,1509,1509,9
20231101,114200,58737413,1509,1509,1509,1509,0
20231101,114100,58737413,1509,1509,1509,1509,0
20231101,114000,58737413,1509,1508,1509,1508,12
20231101,113900,58719314,1502,1502,1502,1502,0
20231101,113800,58719314,1502,1508,1508,1502,100
20231101,113700,58568561,1508,1508,1508,1508,0
20231101,113600,58568561,1508,1508,1508,1508,13
20231101,113500,58548957,1508,1508,1508,1508,2
20231101,113400,58545941,1508,1508,1508,1508,0
20231101,113300,58545941,1508,1508,1508,1508,0
20231101,113200,58545941,1508,1508,1508,1508,0
20231101,113100,58545941,1508,1508,1508,1508,0
20231101,113000,58545941,1508,1508,1508,1508,2
20231101,112900,58542925,1508,1508,1508,1508,10
20231101,112800,58527845,1508,1508,1508,1508,0
20231101,112700,58527845,1508,1508,1508,1508,0
20231101,112600,58527845,1508,1508,1508,1508,0
20231101,112500,58527845,1508,1508,1508,1508,0
20231101,112400,58527845,1508,1508,1508,1508,0
20231101,112300,58527845,1508,1508,1508,1508,0
20231101,112200,58527845,1508,1508,1508,1508,0
20231101,112100,58527845,1508,1508,1508,1508,0
20231101,112000,58527845,1508,1508,1508,1508,0
20231101,111900,58527845,1508,1508,1508,1508,0
20231101,111800,58527845,1508,1508,1508,1508,0
20231101,111700,58527845,1508,1508,1508,1508,0
20231101,111600,58527845,1508,1508,1508,1508,0
20231101,111500,58527845,1508,1508,1508,1508,1
20231101,111400,58526337,1504,1504,1504,1504,0
20231101,111300,58526337,1504,1504,1504,1504,0
20231101,111200,58526337,1504,1504,1504,1504,0
20231101,111100,58526337,1504,1504,1504,1504,0
20231101,111000,58526337,1504,1504,1504,1504,0
20231101,110900,58526337,1504,1504,1504,1504,0
20231101,110800,58526337,1504,1504,1504,1504,14
20231101,110700,58505281,1504,1504,1504,1504,9
20231101,110600,58491745,1511,1511,1511,1511,0
20231101,110500,58491745,1511,1511,1511,1511,42
20231101,110400,58428283,1513,1513,1513,1513,0
20231101,110300,58428283,1513,1513,1513,1513,0
20231101,110200,58428283,1513,1513,1513,1513,0
20231101,110100,58428283,1513,1513,1513,1513,0
20231101,110000,58428283,1513,1513,1513,1513,0
20231101,105900,58428283,1513,1513,1513,1513,0
20231101,105800,58428283,1513,1513,1513,1513,0
20231101,105700,58428283,1513,1513,1513,1513,0
20231101,105600,58428283,1513,1513,1513,1513,0
20231101,105500,58428283,1513,1512,1513,1512,1103
20231101,105400,56759774,1504,1504,1504,1504,0
20231101,105300,56759774,1504,1504,1504,1504,0
20231101,105200,56759774,1504,1504,1504,1504,0
20231101,105100,56759774,1504,1504,1504,1504,900
20231101,105000,55406174,1512,1512,1512,1512,0
20231101,104900,55406174,1512,1512,1512,1512,100
20231101,104800,55254974,1508,1508,1508,1508,0
20231101,104700,55254974,1508,1508,1508,1508,0
20231101,104600,55254974,1508,1508,1508,1508,0
20231101,104500,55254974,1508,1508,1508,1508,126
20231101,104400,55064966,1504,1507,1507,1504,30
20231101,104300,55019780,1508,1508,1508,1508,0
20231101,104200,55019780,1508,1508,1508,1508,0
20231101,104100,55019780,1508,1508,1508,1508,0
20231101,104000,55019780,1508,1508,1508,1508,0
20231101,103900,55019780,1508,1508,1508,1508,1
20231101,103800,55018272,1509,1509,1509,1509,0
20231101,103700,55018272,1509,1512,1512,1509,4
20231101,103600,55012230,1513,1514,1514,1513,2
20231101,103500,55009203,1514,1514,1514,1514,2
20231101,103400,55006175,1517,1517,1517,1517,0
20231101,103300,55006175,1517,1517,1517,1517,0
20231101,103200,55006175,1517,1517,1517,1517,0
20231101,103100,55006175,1517,1517,1517,1517,0
20231101,103000,55006175,1517,1517,1517,1517,0
20231101,102900,55006175,1517,1517,1517,1517,1
20231101,102800,55004658,1511,1511,1511,1511,0
20231101,102700,55004658,1511,1511,1511,1511,0
20231101,102600,55004658,1511,1512,1512,1511,31
20231101,102500,54957796,1511,1517,1517,1511,839
20231101,102400,53688033,1517,1517,1517,1517,0
20231101,102300,53688033,1517,1517,1517,1517,0
20231101,102200,53688033,1517,1517,1517,1517,0
20231101,102100,53688033,1517,1517,1517,1517,0
20231101,102000,53688033,1517,1517,1517,1517,4
20231101,101900,53681965,1517,1517,1517,1517,0
20231101,101800,53681965,1517,1517,1517,1517,0
20231101,101700,53681965,1517,1517,1517,1517,0
20231101,101600,53681965,1517,1517,1517,1517,1
20231101,101500,53680448,1517,1516,1517,1516,743
20231101,101400,52554028,1515,1510,1515,1510,2528
20231101,101300,48726814,1510,1510,1510,1510,1
20231101,101200,48725304,1512,1512,1512,1512,0
20231101,101100,48725304,1512,1512,1512,1512,0
20231101,101000,48725304,1512,1512,1512,1512,0
20231101,100900,48725304,1512,1512,1512,1512,1
20231101,100800,48723792,1512,1512,1512,1512,18
20231101,100700,48696576,1512,1512,1512,1512,4
20231101,100600,48690528,1512,1512,1512,1512,2
20231101,100500,48687504,1512,1511,1512,1511,233
20231101,100400,48335306,1511,1511,1511,1511,0
20231101,100300,48335306,1511,1509,1511,1509,4
20231101,100200,48329265,1507,1507,1507,1507,0
20231101,100100,48329265,1507,1508,1508,1507,67
20231101,100000,48228259,1507,1507,1507,1507,0
20231101,095900,48228259,1507,1511,1511,1507,1033
20231101,095800,46671396,1513,1513,1513,1513,0
20231101,095700,46671396,1513,1511,1513,1511,22
20231101,095600,46638147,1511,1511,1511,1511,34
20231101,095500,46586773,1510,1509,1510,1509,501
20231101,095400,45830763,1506,1506,1506,1506,400
20231101,095300,45228363,1505,1506,1506,1505,700
20231101,095200,44174842,1509,1505,1509,1504,1203
20231101,095100,42364352,1505,1505,1505,1505,0
20231101,095000,42364352,1505,1502,1505,1502,504
20231101,094900,41606837,1501,1501,1501,1501,1
20231101,094800,41605336,1500,1500,1500,1500,349
20231101,094700,41081836,1499,1499,1499,1499,0
20231101,094600,41081836,1499,1499,1499,1499,0
20231101,094500,41081836,1499,1498,1499,1498,485
20231101,094400,40355142,1485,1485,1485,1485,0
20231101,094300,40355142,1485,1485,1485,1485,10
20231101,094200,40340292,1499,1499,1499,1499,1
20231101,094100,40338793,1489,1489,1489,1489,0
20231101,094000,40338793,1489,1489,1489,1489,0
20231101,093900,40338793,1489,1494,1494,1489,1368
20231101,093800,38301401,1500,1500,1500,1500,1
20231101,093700,38299901,1501,1502,1502,1501,38
20231101,093600,38242828,1503,1503,1503,1503,1
20231101,093500,38241325,1503,1503,1503,1503,1
20231101,093400,38239822,1489,1489,1489,1489,0
20231101,093300,38239822,1489,1494,1494,1489,122
20231101,093200,38057916,1493,1493,1493,1493,225
20231101,093100,37721991,1503,1503,1503,1503,0
20231101,093000,37721991,1503,1503,1503,1503,5
20231101,092900,37714476,1503,1493,1503,1493,14
20231101,092800,37693534,1492,1493,1493,1492,78
20231101,092700,37577130,1503,1505,1505,1493,1338
20231101,092600,35576757,1475,1475,1475,1475,0
20231101,092500,35576757,1475,1498,1498,1475,156
20231101,092400,35345571,1506,1507,1507,1506,1723
20231101,092300,32750723,1507,1512,1512,1507,61
20231101,092200,32658791,1514,1514,1514,1514,0
20231101,092100,32658791,1514,1514,1514,1514,250
20231101,092000,32280291,1516,1508,1516,1506,3321
20231101,091900,27267596,1507,1516,1516,1507,1042
20231101,091800,25688727,1516,1513,1517,1513,4250
20231101,091700,19248453,1504,1504,1504,1504,1329
20231101,091600,17249637,1517,1517,1517,1517,0
20231101,091500,17249637,1517,1485,1517,1485,797
20231101,091400,16054267,1500,1485,1500,1485,6461
20231101,091300,6387828,1471,1471,1471,1471,0
20231101,091200,6387828,1471,1469,1487,1469,24
20231101,091100,6352344,1489,1468,1489,1467,7
20231101,091000,6342051,1467,1487,1489,1467,51
20231101,090900,6266292,1469,1468,1487,1467,13
20231101,090800,6247185,1468,1468,1468,1468,6
20231101,090700,6238377,1467,1467,1467,1467,10
20231101,090600,6223707,1467,1467,1467,1467,17
20231101,090500,6198768,1467,1467,1467,1467,6
20231101,090400,6189966,1467,1467,1467,1467,6
20231101,090300,6181164,1469,1467,1489,1467,34
20231101,090200,6130820,1467,1467,1467,1467,6
20231101,090100,6122018,1455,1454,1500,1453,1881
20231101,090000,3383172,1454,1452,1454,1452,2188