KissMeData/307280/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,210200,108401111,1638,1638,1638,1638,1220
20231102,210100,108401111,1638,1638,1638,1638,0
20231102,210000,108401111,1638,1638,1638,1638,0
20231102,205900,108401111,1638,1638,1638,1638,0
20231102,205800,108401111,1638,1638,1638,1638,0
20231102,205700,108401111,1638,1638,1638,1638,0
20231102,205600,108401111,1638,1638,1638,1638,0
20231102,205500,108401111,1638,1638,1638,1638,0
20231102,205400,108401111,1638,1638,1638,1638,0
20231102,205300,108401111,1638,1638,1638,1638,0
20231102,205200,108401111,1638,1638,1638,1638,0
20231102,205100,108401111,1638,1638,1638,1638,0
20231102,205000,108401111,1638,1638,1638,1638,0
20231102,204900,108401111,1638,1638,1638,1638,0
20231102,204800,108401111,1638,1638,1638,1638,0
20231102,204700,108401111,1638,1638,1638,1638,0
20231102,204600,108401111,1638,1638,1638,1638,0
20231102,204500,108401111,1638,1638,1638,1638,0
20231102,204400,108401111,1638,1638,1638,1638,0
20231102,204300,108401111,1638,1638,1638,1638,0
20231102,204200,108401111,1638,1638,1638,1638,0
20231102,204100,108401111,1638,1638,1638,1638,0
20231102,204000,108401111,1638,1638,1638,1638,0
20231102,203900,108401111,1638,1638,1638,1638,0
20231102,203800,108401111,1638,1638,1638,1638,0
20231102,203700,108401111,1638,1638,1638,1638,0
20231102,203600,108401111,1638,1638,1638,1638,0
20231102,203500,108401111,1638,1638,1638,1638,0
20231102,203400,108401111,1638,1638,1638,1638,0
20231102,203300,108401111,1638,1638,1638,1638,0
20231102,203200,108401111,1638,1638,1638,1638,1220
20231102,203100,108401111,1638,1638,1638,1638,0
20231102,203000,108401111,1638,1638,1638,1638,0
20231102,202900,108401111,1638,1638,1638,1638,0
20231102,202800,108401111,1638,1638,1638,1638,0
20231102,202700,108401111,1638,1638,1638,1638,0
20231102,202600,108401111,1638,1638,1638,1638,0
20231102,202500,108401111,1638,1638,1638,1638,0
20231102,202400,108401111,1638,1638,1638,1638,0
20231102,202300,108401111,1638,1638,1638,1638,0
20231102,202200,108401111,1638,1638,1638,1638,0
20231102,202100,108401111,1638,1638,1638,1638,0
20231102,202000,108401111,1638,1638,1638,1638,0
20231102,201900,108401111,1638,1638,1638,1638,0
20231102,201800,108401111,1638,1638,1638,1638,0
20231102,201700,108401111,1638,1638,1638,1638,0
20231102,201600,108401111,1638,1638,1638,1638,0
20231102,201500,108401111,1638,1638,1638,1638,0
20231102,201400,108401111,1638,1638,1638,1638,0
20231102,201300,108401111,1638,1638,1638,1638,0
20231102,201200,108401111,1638,1638,1638,1638,0
20231102,201100,108401111,1638,1638,1638,1638,0
20231102,201000,108401111,1638,1638,1638,1638,0
20231102,200900,108401111,1638,1638,1638,1638,0
20231102,200800,108401111,1638,1638,1638,1638,0
20231102,200700,108401111,1638,1638,1638,1638,0
20231102,200600,108401111,1638,1638,1638,1638,0
20231102,200500,108401111,1638,1638,1638,1638,0
20231102,200400,108401111,1638,1638,1638,1638,0
20231102,200300,108401111,1638,1638,1638,1638,0
20231102,200200,108401111,1638,1638,1638,1638,1220
20231102,200100,108401111,1638,1638,1638,1638,0
20231102,200000,108401111,1638,1638,1638,1638,0
20231102,195900,108401111,1638,1638,1638,1638,0
20231102,195800,108401111,1638,1638,1638,1638,0
20231102,195700,108401111,1638,1638,1638,1638,0
20231102,195600,108401111,1638,1638,1638,1638,0
20231102,195500,108401111,1638,1638,1638,1638,0
20231102,195400,108401111,1638,1638,1638,1638,0
20231102,195300,108401111,1638,1638,1638,1638,0
20231102,195200,108401111,1638,1638,1638,1638,0
20231102,195100,108401111,1638,1638,1638,1638,0
20231102,195000,108401111,1638,1638,1638,1638,0
20231102,194900,108401111,1638,1638,1638,1638,0
20231102,194800,108401111,1638,1638,1638,1638,0
20231102,194700,108401111,1638,1638,1638,1638,0
20231102,194600,108401111,1638,1638,1638,1638,0
20231102,194500,108401111,1638,1638,1638,1638,0
20231102,194400,108401111,1638,1638,1638,1638,0
20231102,194300,108401111,1638,1638,1638,1638,0
20231102,194200,108401111,1638,1638,1638,1638,0
20231102,194100,108401111,1638,1638,1638,1638,0
20231102,194000,108401111,1638,1638,1638,1638,0
20231102,193900,108401111,1638,1638,1638,1638,0
20231102,193800,108401111,1638,1638,1638,1638,0
20231102,193700,108401111,1638,1638,1638,1638,0
20231102,193600,108401111,1638,1638,1638,1638,0
20231102,193500,108401111,1638,1638,1638,1638,0
20231102,193400,108401111,1638,1638,1638,1638,0
20231102,193300,108401111,1638,1638,1638,1638,0
20231102,193200,108401111,1638,1638,1638,1638,1220
20231102,193100,108401111,1638,1638,1638,1638,0
20231102,193000,108401111,1638,1638,1638,1638,0
20231102,192900,108401111,1638,1638,1638,1638,0
20231102,192800,108401111,1638,1638,1638,1638,0
20231102,192700,108401111,1638,1638,1638,1638,0
20231102,192600,108401111,1638,1638,1638,1638,0
20231102,192500,108401111,1638,1638,1638,1638,0
20231102,192400,108401111,1638,1638,1638,1638,0
20231102,192300,108401111,1638,1638,1638,1638,0
20231102,192200,108401111,1638,1638,1638,1638,0
20231102,192100,108401111,1638,1638,1638,1638,0
20231102,192000,108401111,1638,1638,1638,1638,0
20231102,191900,108401111,1638,1638,1638,1638,0
20231102,191800,108401111,1638,1638,1638,1638,0
20231102,191700,108401111,1638,1638,1638,1638,0
20231102,191600,108401111,1638,1638,1638,1638,0
20231102,191500,108401111,1638,1638,1638,1638,0
20231102,191400,108401111,1638,1638,1638,1638,0
20231102,191300,108401111,1638,1638,1638,1638,0
20231102,191200,108401111,1638,1638,1638,1638,0
20231102,191100,108401111,1638,1638,1638,1638,0
20231102,191000,108401111,1638,1638,1638,1638,0
20231102,190900,108401111,1638,1638,1638,1638,0
20231102,190800,108401111,1638,1638,1638,1638,0
20231102,190700,108401111,1638,1638,1638,1638,0
20231102,190600,108401111,1638,1638,1638,1638,0
20231102,190500,108401111,1638,1638,1638,1638,0
20231102,190400,108401111,1638,1638,1638,1638,0
20231102,190300,108401111,1638,1638,1638,1638,0
20231102,190200,108401111,1638,1638,1638,1638,1220
20231102,190100,108401111,1638,1638,1638,1638,0
20231102,190000,108401111,1638,1638,1638,1638,0
20231102,185900,108401111,1638,1638,1638,1638,0
20231102,185800,108401111,1638,1638,1638,1638,0
20231102,185700,108401111,1638,1638,1638,1638,0
20231102,185600,108401111,1638,1638,1638,1638,0
20231102,185500,108401111,1638,1638,1638,1638,0
20231102,185400,108401111,1638,1638,1638,1638,0
20231102,185300,108401111,1638,1638,1638,1638,0
20231102,185200,108401111,1638,1638,1638,1638,0
20231102,185100,108401111,1638,1638,1638,1638,0
20231102,185000,108401111,1638,1638,1638,1638,0
20231102,184900,108401111,1638,1638,1638,1638,0
20231102,184800,108401111,1638,1638,1638,1638,0
20231102,184700,108401111,1638,1638,1638,1638,0
20231102,184600,108401111,1638,1638,1638,1638,0
20231102,184500,108401111,1638,1638,1638,1638,0
20231102,184400,108401111,1638,1638,1638,1638,0
20231102,184300,108401111,1638,1638,1638,1638,0
20231102,184200,108401111,1638,1638,1638,1638,0
20231102,184100,108401111,1638,1638,1638,1638,0
20231102,184000,108401111,1638,1638,1638,1638,0
20231102,183900,108401111,1638,1638,1638,1638,0
20231102,183800,108401111,1638,1638,1638,1638,0
20231102,183700,108401111,1638,1638,1638,1638,0
20231102,183600,108401111,1638,1638,1638,1638,0
20231102,183500,108401111,1638,1638,1638,1638,0
20231102,183400,108401111,1638,1638,1638,1638,0
20231102,183300,108401111,1638,1638,1638,1638,0
20231102,183200,108401111,1638,1638,1638,1638,1220
20231102,183100,108401111,1638,1638,1638,1638,0
20231102,183000,108401111,1638,1638,1638,1638,0
20231102,182900,108401111,1638,1638,1638,1638,0
20231102,182800,108401111,1638,1638,1638,1638,0
20231102,182700,108401111,1638,1638,1638,1638,0
20231102,182600,108401111,1638,1638,1638,1638,0
20231102,182500,108401111,1638,1638,1638,1638,0
20231102,182400,108401111,1638,1638,1638,1638,0
20231102,182300,108401111,1638,1638,1638,1638,0
20231102,182200,108401111,1638,1638,1638,1638,0
20231102,182100,108401111,1638,1638,1638,1638,0
20231102,182000,108401111,1638,1638,1638,1638,0
20231102,181900,108401111,1638,1638,1638,1638,0
20231102,181800,108401111,1638,1638,1638,1638,0
20231102,181700,108401111,1638,1638,1638,1638,0
20231102,181600,108401111,1638,1638,1638,1638,0
20231102,181500,108401111,1638,1638,1638,1638,0
20231102,181400,108401111,1638,1638,1638,1638,0
20231102,181300,108401111,1638,1638,1638,1638,0
20231102,181200,108401111,1638,1638,1638,1638,0
20231102,181100,108401111,1638,1638,1638,1638,0
20231102,181000,108401111,1638,1638,1638,1638,0
20231102,180900,108401111,1638,1638,1638,1638,0
20231102,180800,108401111,1638,1638,1638,1638,0
20231102,180700,108401111,1638,1638,1638,1638,0
20231102,180600,108401111,1638,1638,1638,1638,0
20231102,180500,108401111,1638,1638,1638,1638,0
20231102,180400,108401111,1638,1638,1638,1638,0
20231102,180300,108401111,1638,1638,1638,1638,0
20231102,180200,108401111,1638,1638,1638,1638,1220
20231102,180100,108401111,1638,1638,1638,1638,0
20231102,180000,108401111,1638,1638,1638,1638,0
20231102,175900,108401111,1638,1638,1638,1638,0
20231102,175800,108401111,1638,1638,1638,1638,0
20231102,175700,108401111,1638,1638,1638,1638,0
20231102,175600,108401111,1638,1638,1638,1638,0
20231102,175500,108401111,1638,1638,1638,1638,0
20231102,175400,108401111,1638,1638,1638,1638,0
20231102,175300,108401111,1638,1638,1638,1638,0
20231102,175200,108401111,1638,1638,1638,1638,0
20231102,175100,108401111,1638,1638,1638,1638,0
20231102,175000,108401111,1638,1638,1638,1638,0
20231102,174900,108401111,1638,1638,1638,1638,0
20231102,174800,108401111,1638,1638,1638,1638,0
20231102,174700,108401111,1638,1638,1638,1638,0
20231102,174600,108401111,1638,1638,1638,1638,0
20231102,174500,108401111,1638,1638,1638,1638,0
20231102,174400,108401111,1638,1638,1638,1638,0
20231102,174300,108401111,1638,1638,1638,1638,0
20231102,174200,108401111,1638,1638,1638,1638,0
20231102,174100,108401111,1638,1638,1638,1638,0
20231102,174000,108401111,1638,1638,1638,1638,0
20231102,173900,108401111,1638,1638,1638,1638,0
20231102,173800,108401111,1638,1638,1638,1638,0
20231102,173700,108401111,1638,1638,1638,1638,0
20231102,173600,108401111,1638,1638,1638,1638,0
20231102,173500,108401111,1638,1638,1638,1638,0
20231102,173400,108401111,1638,1638,1638,1638,0
20231102,173300,108401111,1638,1638,1638,1638,0
20231102,173200,108401111,1638,1638,1638,1638,1220
20231102,173100,108401111,1638,1638,1638,1638,0
20231102,173000,108401111,1638,1638,1638,1638,0
20231102,172900,108401111,1638,1638,1638,1638,0
20231102,172800,108401111,1638,1638,1638,1638,0
20231102,172700,108401111,1638,1638,1638,1638,0
20231102,172600,108401111,1638,1638,1638,1638,0
20231102,172500,108401111,1638,1638,1638,1638,0
20231102,172400,108401111,1638,1638,1638,1638,0
20231102,172300,108401111,1638,1638,1638,1638,0
20231102,172200,108401111,1638,1638,1638,1638,0
20231102,172100,108401111,1638,1638,1638,1638,0
20231102,172000,108401111,1638,1638,1638,1638,0
20231102,171900,108401111,1638,1638,1638,1638,0
20231102,171800,108401111,1638,1638,1638,1638,0
20231102,171700,108401111,1638,1638,1638,1638,0
20231102,171600,108401111,1638,1638,1638,1638,0
20231102,171500,108401111,1638,1638,1638,1638,0
20231102,171400,108401111,1638,1638,1638,1638,0
20231102,171300,108401111,1638,1638,1638,1638,0
20231102,171200,108401111,1638,1638,1638,1638,0
20231102,171100,108401111,1638,1638,1638,1638,0
20231102,171000,108401111,1638,1638,1638,1638,0
20231102,170900,108401111,1638,1638,1638,1638,0
20231102,170800,108401111,1638,1638,1638,1638,0
20231102,170700,108401111,1638,1638,1638,1638,0
20231102,170600,108401111,1638,1638,1638,1638,0
20231102,170500,108401111,1638,1638,1638,1638,0
20231102,170400,108401111,1638,1638,1638,1638,0
20231102,170300,108401111,1638,1638,1638,1638,0
20231102,170200,108401111,1638,1638,1638,1638,1220
20231102,170100,108401111,1638,1638,1638,1638,0
20231102,170000,108401111,1638,1638,1638,1638,0
20231102,165900,108401111,1638,1638,1638,1638,0
20231102,165800,108401111,1638,1638,1638,1638,0
20231102,165700,108401111,1638,1638,1638,1638,0
20231102,165600,108401111,1638,1638,1638,1638,0
20231102,165500,108401111,1638,1638,1638,1638,0
20231102,165400,108401111,1638,1638,1638,1638,0
20231102,165300,108401111,1638,1638,1638,1638,0
20231102,165200,108401111,1638,1638,1638,1638,0
20231102,165100,108401111,1638,1638,1638,1638,0
20231102,165000,108401111,1638,1638,1638,1638,0
20231102,164900,108401111,1638,1638,1638,1638,0
20231102,164800,108401111,1638,1638,1638,1638,0
20231102,164700,108401111,1638,1638,1638,1638,0
20231102,164600,108401111,1638,1638,1638,1638,0
20231102,164500,108401111,1638,1638,1638,1638,0
20231102,164400,108401111,1638,1638,1638,1638,0
20231102,164300,108401111,1638,1638,1638,1638,0
20231102,164200,108401111,1638,1638,1638,1638,0
20231102,164100,108401111,1638,1638,1638,1638,0
20231102,164000,108401111,1638,1638,1638,1638,0
20231102,163900,108401111,1638,1638,1638,1638,0
20231102,163800,108401111,1638,1638,1638,1638,0
20231102,163700,108401111,1638,1638,1638,1638,0
20231102,163600,108401111,1638,1638,1638,1638,0
20231102,163500,108401111,1638,1638,1638,1638,0
20231102,163400,108401111,1638,1638,1638,1638,0
20231102,163300,108401111,1638,1638,1638,1638,0
20231102,163200,108401111,1638,1638,1638,1638,1220
20231102,163100,108401111,1638,1638,1638,1638,0
20231102,163000,108401111,1638,1638,1638,1638,0
20231102,162900,108401111,1638,1638,1638,1638,0
20231102,162800,108401111,1638,1638,1638,1638,0
20231102,162700,108401111,1638,1638,1638,1638,0
20231102,162600,108401111,1638,1638,1638,1638,0
20231102,162500,108401111,1638,1638,1638,1638,0
20231102,162400,108401111,1638,1638,1638,1638,0
20231102,162300,108401111,1638,1638,1638,1638,0
20231102,162200,108401111,1638,1638,1638,1638,0
20231102,162100,108401111,1638,1638,1638,1638,0
20231102,162000,108401111,1638,1638,1638,1638,0
20231102,161900,108401111,1638,1638,1638,1638,0
20231102,161800,108401111,1638,1638,1638,1638,0
20231102,161700,108401111,1638,1638,1638,1638,0
20231102,161600,108401111,1638,1638,1638,1638,0
20231102,161500,108401111,1638,1638,1638,1638,0
20231102,161400,108401111,1638,1638,1638,1638,0
20231102,161300,108401111,1638,1638,1638,1638,0
20231102,161200,108401111,1638,1638,1638,1638,0
20231102,161100,108401111,1638,1638,1638,1638,0
20231102,161000,108401111,1638,1638,1638,1638,0
20231102,160900,108401111,1638,1638,1638,1638,0
20231102,160800,108401111,1638,1638,1638,1638,0
20231102,160700,108401111,1638,1638,1638,1638,0
20231102,160600,108401111,1638,1638,1638,1638,0
20231102,160500,108401111,1638,1638,1638,1638,0
20231102,160400,108401111,1638,1638,1638,1638,0
20231102,160300,108401111,1638,1638,1638,1638,0
20231102,160200,108401111,1638,1638,1638,1638,1220
20231102,160100,108401111,1638,1638,1638,1638,0
20231102,160000,108401111,1638,1638,1638,1638,0
20231102,155900,108401111,1638,1638,1638,1638,0
20231102,155800,108401111,1638,1638,1638,1638,0
20231102,155700,108401111,1638,1638,1638,1638,0
20231102,155600,108401111,1638,1638,1638,1638,0
20231102,155500,108401111,1638,1638,1638,1638,0
20231102,155400,108401111,1638,1638,1638,1638,0
20231102,155300,108401111,1638,1638,1638,1638,0
20231102,155200,108401111,1638,1638,1638,1638,0
20231102,155100,108401111,1638,1638,1638,1638,0
20231102,155000,108401111,1638,1638,1638,1638,0
20231102,154900,108401111,1638,1638,1638,1638,0
20231102,154800,108401111,1638,1638,1638,1638,0
20231102,154700,108401111,1638,1638,1638,1638,0
20231102,154600,108401111,1638,1638,1638,1638,0
20231102,154500,108401111,1638,1638,1638,1638,0
20231102,154400,108401111,1638,1638,1638,1638,0
20231102,154300,108401111,1638,1638,1638,1638,0
20231102,154200,108401111,1638,1638,1638,1638,0
20231102,154100,108401111,1638,1638,1638,1638,0
20231102,154000,108401111,1638,1638,1638,1638,0
20231102,153900,108401111,1638,1638,1638,1638,0
20231102,153800,108401111,1638,1638,1638,1638,0
20231102,153700,108401111,1638,1638,1638,1638,0
20231102,153600,108401111,1638,1638,1638,1638,0
20231102,153500,108401111,1638,1638,1638,1638,0
20231102,153400,108401111,1638,1638,1638,1638,0
20231102,153300,108401111,1638,1638,1638,1638,0
20231102,153200,108401111,1638,1638,1638,1638,1220
20231102,153100,108401111,1638,1638,1638,1638,0
20231102,153000,108401111,1638,1638,1638,1638,1220
20231102,152900,106402751,1638,1638,1638,1638,0
20231102,152800,106402751,1638,1638,1638,1638,0
20231102,152700,106402751,1638,1638,1638,1638,0
20231102,152600,106402751,1638,1638,1638,1638,0
20231102,152500,106402751,1638,1638,1638,1638,0
20231102,152400,106402751,1638,1638,1638,1638,0
20231102,152300,106402751,1638,1638,1638,1638,0
20231102,152200,106402751,1638,1638,1638,1638,0
20231102,152100,106402751,1638,1638,1638,1638,0
20231102,152000,106402751,1638,1638,1638,1638,0
20231102,151900,106402751,1638,1637,1638,1636,111
20231102,151800,106221051,1638,1638,1638,1638,4
20231102,151700,106214499,1638,1638,1638,1638,0
20231102,151600,106214499,1638,1638,1638,1638,3
20231102,151500,106209585,1638,1638,1638,1638,0
20231102,151400,106209585,1638,1638,1638,1638,1813
20231102,151300,103239891,1638,1638,1638,1638,611
20231102,151200,102239073,1636,1636,1636,1636,0
20231102,151100,102239073,1636,1636,1636,1636,0
20231102,151000,102239073,1636,1636,1636,1636,0
20231102,150900,102239073,1636,1636,1636,1636,0
20231102,150800,102239073,1636,1637,1637,1636,47
20231102,150700,102162154,1638,1638,1638,1638,510
20231102,150600,101326774,1638,1638,1638,1638,0
20231102,150500,101326774,1638,1638,1638,1638,0
20231102,150400,101326774,1638,1638,1638,1638,0
20231102,150300,101326774,1638,1638,1638,1638,0
20231102,150200,101326774,1638,1638,1638,1638,0
20231102,150100,101326774,1638,1638,1638,1638,0
20231102,150000,101326774,1638,1638,1638,1638,0
20231102,145900,101326774,1638,1638,1638,1638,0
20231102,145800,101326774,1638,1638,1638,1638,0
20231102,145700,101326774,1638,1638,1638,1638,0
20231102,145600,101326774,1638,1638,1638,1638,0
20231102,145500,101326774,1638,1638,1638,1638,0
20231102,145400,101326774,1638,1638,1638,1638,0
20231102,145300,101326774,1638,1638,1638,1638,16
20231102,145200,101300566,1637,1637,1637,1637,0
20231102,145100,101300566,1637,1637,1637,1637,0
20231102,145000,101300566,1637,1637,1637,1637,0
20231102,144900,101300566,1637,1637,1637,1637,0
20231102,144800,101300566,1637,1638,1638,1637,7
20231102,144700,101289106,1637,1638,1638,1637,12
20231102,144600,101269461,1637,1637,1637,1637,186
20231102,144500,100964979,1635,1635,1635,1635,0
20231102,144400,100964979,1635,1635,1635,1635,339
20231102,144300,100410714,1635,1635,1635,1635,0
20231102,144200,100410714,1635,1635,1635,1635,0
20231102,144100,100410714,1635,1635,1635,1635,0
20231102,144000,100410714,1635,1635,1635,1635,0
20231102,143900,100410714,1635,1635,1635,1635,0
20231102,143800,100410714,1635,1635,1635,1635,20
20231102,143700,100378014,1634,1634,1634,1634,3
20231102,143600,100373112,1635,1635,1635,1635,0
20231102,143500,100373112,1635,1635,1635,1635,0
20231102,143400,100373112,1635,1635,1635,1635,0
20231102,143300,100373112,1635,1635,1635,1635,0
20231102,143200,100373112,1635,1635,1635,1635,0
20231102,143100,100373112,1635,1635,1635,1635,1
20231102,143000,100371477,1634,1634,1634,1634,1
20231102,142900,100369843,1635,1636,1636,1635,819
20231102,142800,99030162,1637,1637,1637,1637,0
20231102,142700,99030162,1637,1637,1637,1637,0
20231102,142600,99030162,1637,1637,1637,1637,0
20231102,142500,99030162,1637,1637,1637,1637,0
20231102,142400,99030162,1637,1637,1637,1637,0
20231102,142300,99030162,1637,1637,1637,1637,1
20231102,142200,99028525,1634,1634,1634,1634,0
20231102,142100,99028525,1634,1634,1634,1634,0
20231102,142000,99028525,1634,1634,1634,1634,0
20231102,141900,99028525,1634,1636,1636,1634,3
20231102,141800,99023620,1637,1637,1637,1637,0
20231102,141700,99023620,1637,1637,1637,1637,0
20231102,141600,99023620,1637,1637,1637,1637,0
20231102,141500,99023620,1637,1637,1637,1637,50
20231102,141400,98941770,1637,1637,1637,1637,80
20231102,141300,98810810,1637,1637,1637,1637,0
20231102,141200,98810810,1637,1637,1637,1637,20
20231102,141100,98778070,1637,1637,1637,1634,235
20231102,141000,98393810,1637,1637,1637,1637,0
20231102,140900,98393810,1637,1637,1637,1635,461
20231102,140800,97639955,1638,1638,1638,1638,0
20231102,140700,97639955,1638,1638,1638,1638,0
20231102,140600,97639955,1638,1638,1638,1638,0
20231102,140500,97639955,1638,1638,1638,1638,0
20231102,140400,97639955,1638,1638,1638,1638,0
20231102,140300,97639955,1638,1638,1638,1638,0
20231102,140200,97639955,1638,1638,1638,1638,0
20231102,140100,97639955,1638,1635,1638,1635,617
20231102,140000,96630345,1636,1636,1636,1636,0
20231102,135900,96630345,1636,1636,1636,1636,29
20231102,135800,96582901,1637,1637,1637,1637,0
20231102,135700,96582901,1637,1637,1637,1637,0
20231102,135600,96582901,1637,1637,1637,1637,0
20231102,135500,96582901,1637,1637,1637,1637,20
20231102,135400,96550161,1637,1637,1637,1637,4
20231102,135300,96543613,1637,1637,1637,1637,0
20231102,135200,96543613,1637,1637,1637,1637,0
20231102,135100,96543613,1637,1635,1637,1635,2
20231102,135000,96540341,1634,1634,1634,1634,221
20231102,134900,96179227,1634,1634,1634,1634,0
20231102,134800,96179227,1634,1634,1634,1634,0
20231102,134700,96179227,1634,1634,1634,1634,0
20231102,134600,96179227,1634,1634,1634,1634,0
20231102,134500,96179227,1634,1634,1634,1634,0
20231102,134400,96179227,1634,1634,1634,1634,0
20231102,134300,96179227,1634,1634,1634,1634,0
20231102,134200,96179227,1634,1635,1635,1634,2
20231102,134100,96175958,1633,1633,1633,1633,0
20231102,134000,96175958,1633,1633,1633,1633,32
20231102,133900,96123702,1638,1638,1638,1638,0
20231102,133800,96123702,1638,1638,1638,1638,0
20231102,133700,96123702,1638,1638,1638,1638,0
20231102,133600,96123702,1638,1638,1638,1638,0
20231102,133500,96123702,1638,1638,1638,1638,0
20231102,133400,96123702,1638,1638,1638,1638,0
20231102,133300,96123702,1638,1638,1638,1638,0
20231102,133200,96123702,1638,1638,1638,1638,0
20231102,133100,96123702,1638,1638,1638,1638,0
20231102,133000,96123702,1638,1638,1638,1638,0
20231102,132900,96123702,1638,1638,1638,1638,0
20231102,132800,96123702,1638,1638,1638,1638,0
20231102,132700,96123702,1638,1638,1638,1638,0
20231102,132600,96123702,1638,1638,1638,1638,0
20231102,132500,96123702,1638,1638,1638,1638,0
20231102,132400,96123702,1638,1638,1638,1638,0
20231102,132300,96123702,1638,1638,1638,1638,0
20231102,132200,96123702,1638,1638,1638,1638,18
20231102,132100,96094218,1630,1630,1630,1630,213
20231102,132000,95747028,1638,1638,1638,1638,0
20231102,131900,95747028,1638,1638,1638,1638,0
20231102,131800,95747028,1638,1638,1638,1638,0
20231102,131700,95747028,1638,1635,1638,1635,355
20231102,131600,95166600,1635,1635,1635,1635,1
20231102,131500,95164965,1631,1631,1631,1631,1
20231102,131400,95163334,1635,1635,1635,1635,145
20231102,131300,94926259,1635,1635,1635,1635,500
20231102,131200,94108759,1635,1635,1635,1635,6
20231102,131100,94098949,1638,1638,1638,1638,0
20231102,131000,94098949,1638,1638,1638,1638,0
20231102,130900,94098949,1638,1638,1638,1638,0
20231102,130800,94098949,1638,1638,1638,1638,0
20231102,130700,94098949,1638,1637,1638,1637,618
20231102,130600,93087086,1635,1635,1635,1635,0
20231102,130500,93087086,1635,1635,1635,1635,0
20231102,130400,93087086,1635,1635,1635,1635,0
20231102,130300,93087086,1635,1635,1635,1635,0
20231102,130200,93087086,1635,1635,1635,1635,0
20231102,130100,93087086,1635,1635,1635,1635,0
20231102,130000,93087086,1635,1635,1635,1635,0
20231102,125900,93087086,1635,1635,1635,1635,207
20231102,125800,92748641,1635,1633,1635,1633,1400
20231102,125700,90460563,1634,1634,1634,1634,0
20231102,125600,90460563,1634,1634,1634,1634,0
20231102,125500,90460563,1634,1634,1634,1634,0
20231102,125400,90460563,1634,1634,1634,1634,1
20231102,125300,90458929,1634,1634,1634,1634,0
20231102,125200,90458929,1634,1634,1634,1634,0
20231102,125100,90458929,1634,1634,1634,1634,1
20231102,125000,90457295,1631,1631,1631,1631,0
20231102,124900,90457295,1631,1631,1631,1631,0
20231102,124800,90457295,1631,1631,1631,1631,1
20231102,124700,90455664,1631,1631,1631,1631,0
20231102,124600,90455664,1631,1631,1631,1631,1
20231102,124500,90454033,1634,1634,1634,1634,0
20231102,124400,90454033,1634,1634,1634,1634,0
20231102,124300,90454033,1634,1634,1634,1634,6
20231102,124200,90444229,1634,1634,1634,1634,0
20231102,124100,90444229,1634,1634,1634,1634,820
20231102,124000,89104349,1634,1634,1634,1634,0
20231102,123900,89104349,1634,1634,1634,1634,0
20231102,123800,89104349,1634,1634,1634,1634,86
20231102,123700,88963825,1634,1634,1634,1634,86
20231102,123600,88823301,1634,1634,1634,1634,0
20231102,123500,88823301,1634,1634,1634,1634,0
20231102,123400,88823301,1634,1634,1634,1634,0
20231102,123300,88823301,1634,1634,1634,1634,0
20231102,123200,88823301,1634,1634,1634,1634,0
20231102,123100,88823301,1634,1634,1634,1634,0
20231102,123000,88823301,1634,1634,1634,1634,100
20231102,122900,88659901,1635,1630,1635,1630,101
20231102,122800,88495266,1629,1629,1629,1629,653
20231102,122700,87431529,1629,1629,1629,1629,400
20231102,122600,86779929,1629,1629,1629,1629,100
20231102,122500,86617029,1635,1630,1635,1629,136
20231102,122400,86395429,1629,1630,1630,1629,96
20231102,122300,86239019,1630,1635,1635,1630,443
20231102,122200,85516924,1630,1630,1630,1630,0
20231102,122100,85516924,1630,1630,1630,1630,0
20231102,122000,85516924,1630,1630,1630,1630,0
20231102,121900,85516924,1630,1630,1630,1630,413
20231102,121800,84843734,1630,1631,1631,1630,4587
20231102,121700,77363997,1635,1635,1635,1635,0
20231102,121600,77363997,1635,1635,1635,1635,79
20231102,121500,77234832,1635,1635,1635,1635,0
20231102,121400,77234832,1635,1635,1635,1635,1
20231102,121300,77233197,1635,1635,1635,1635,0
20231102,121200,77233197,1635,1635,1635,1635,0
20231102,121100,77233197,1635,1635,1635,1635,0
20231102,121000,77233197,1635,1635,1635,1635,0
20231102,120900,77233197,1635,1635,1635,1635,0
20231102,120800,77233197,1635,1635,1635,1635,1
20231102,120700,77231562,1634,1634,1634,1634,0
20231102,120600,77231562,1634,1634,1634,1634,0
20231102,120500,77231562,1634,1634,1634,1634,0
20231102,120400,77231562,1634,1634,1634,1634,0
20231102,120300,77231562,1634,1634,1634,1634,0
20231102,120200,77231562,1634,1634,1634,1634,940
20231102,120100,75695602,1634,1634,1634,1634,0
20231102,120000,75695602,1634,1634,1634,1634,0
20231102,115900,75695602,1634,1634,1634,1634,0
20231102,115800,75695602,1634,1634,1634,1634,0
20231102,115700,75695602,1634,1634,1634,1634,0
20231102,115600,75695602,1634,1634,1634,1634,0
20231102,115500,75695602,1634,1634,1634,1634,9
20231102,115400,75680896,1634,1634,1634,1634,0
20231102,115300,75680896,1634,1634,1634,1634,0
20231102,115200,75680896,1634,1634,1634,1634,0
20231102,115100,75680896,1634,1634,1634,1634,1
20231102,115000,75679262,1631,1631,1631,1631,0
20231102,114900,75679262,1631,1631,1631,1631,0
20231102,114800,75679262,1631,1631,1631,1631,1
20231102,114700,75677631,1635,1635,1635,1635,0
20231102,114600,75677631,1635,1635,1635,1635,0
20231102,114500,75677631,1635,1635,1635,1635,0
20231102,114400,75677631,1635,1635,1635,1635,0
20231102,114300,75677631,1635,1635,1635,1635,0
20231102,114200,75677631,1635,1635,1635,1635,0
20231102,114100,75677631,1635,1635,1635,1635,0
20231102,114000,75677631,1635,1635,1635,1635,0
20231102,113900,75677631,1635,1635,1635,1635,0
20231102,113800,75677631,1635,1635,1635,1635,0
20231102,113700,75677631,1635,1635,1635,1635,0
20231102,113600,75677631,1635,1635,1635,1635,0
20231102,113500,75677631,1635,1635,1635,1635,0
20231102,113400,75677631,1635,1635,1635,1635,0
20231102,113300,75677631,1635,1635,1635,1635,31
20231102,113200,75626946,1637,1637,1637,1637,0
20231102,113100,75626946,1637,1630,1637,1630,8735
20231102,113000,61341619,1630,1630,1630,1630,0
20231102,112900,61341619,1630,1630,1630,1630,16
20231102,112800,61315539,1630,1630,1630,1630,16
20231102,112700,61289459,1630,1630,1630,1630,90
20231102,112600,61142759,1630,1630,1630,1630,150
20231102,112500,60898259,1630,1630,1630,1630,0
20231102,112400,60898259,1630,1630,1630,1630,0
20231102,112300,60898259,1630,1630,1630,1630,0
20231102,112200,60898259,1630,1630,1630,1630,153
20231102,112100,60648869,1630,1630,1630,1630,0
20231102,112000,60648869,1630,1630,1630,1630,0
20231102,111900,60648869,1630,1630,1630,1630,89
20231102,111800,60503799,1635,1631,1635,1630,1589
20231102,111700,57909728,1635,1635,1635,1635,1
20231102,111600,57908093,1631,1631,1631,1631,1
20231102,111500,57906462,1629,1628,1629,1628,3
20231102,111400,57901577,1635,1635,1635,1635,0
20231102,111300,57901577,1635,1635,1635,1635,1
20231102,111200,57899942,1629,1629,1629,1629,214
20231102,111100,57551336,1630,1630,1630,1630,307
20231102,111000,57050926,1630,1630,1630,1630,0
20231102,110900,57050926,1630,1630,1630,1630,24
20231102,110800,57011806,1635,1635,1635,1635,1
20231102,110700,57010171,1630,1630,1630,1630,0
20231102,110600,57010171,1630,1630,1630,1630,0
20231102,110500,57010171,1630,1630,1630,1630,1
20231102,110400,57008541,1635,1635,1635,1635,0
20231102,110300,57008541,1635,1635,1635,1635,1
20231102,110200,57006906,1627,1627,1627,1627,0
20231102,110100,57006906,1627,1627,1627,1627,0
20231102,110000,57006906,1627,1627,1627,1627,0
20231102,105900,57006906,1627,1627,1627,1627,0
20231102,105800,57006906,1627,1627,1627,1627,0
20231102,105700,57006906,1627,1627,1627,1627,1
20231102,105600,57005279,1630,1631,1631,1630,2100
20231102,105500,53581544,1631,1631,1631,1631,0
20231102,105400,53581544,1631,1631,1631,1631,0
20231102,105300,53581544,1631,1631,1631,1631,90
20231102,105200,53434754,1635,1635,1635,1635,0
20231102,105100,53434754,1635,1635,1635,1635,0
20231102,105000,53434754,1635,1635,1635,1635,0
20231102,104900,53434754,1635,1635,1635,1635,0
20231102,104800,53434754,1635,1635,1635,1635,106
20231102,104700,53261444,1636,1636,1636,1636,0
20231102,104600,53261444,1636,1636,1636,1636,0
20231102,104500,53261444,1636,1636,1636,1636,0
20231102,104400,53261444,1636,1634,1636,1634,8
20231102,104300,53248366,1636,1636,1636,1636,0
20231102,104200,53248366,1636,1636,1636,1636,0
20231102,104100,53248366,1636,1636,1636,1636,0
20231102,104000,53248366,1636,1636,1636,1636,0
20231102,103900,53248366,1636,1636,1636,1636,0
20231102,103800,53248366,1636,1636,1636,1636,5
20231102,103700,53240186,1636,1636,1636,1636,0
20231102,103600,53240186,1636,1636,1636,1636,0
20231102,103500,53240186,1636,1636,1636,1636,0
20231102,103400,53240186,1636,1636,1636,1636,0
20231102,103300,53240186,1636,1636,1636,1636,0
20231102,103200,53240186,1636,1636,1636,1636,0
20231102,103100,53240186,1636,1636,1636,1636,0
20231102,103000,53240186,1636,1636,1636,1636,0
20231102,102900,53240186,1636,1636,1636,1636,0
20231102,102800,53240186,1636,1630,1636,1630,8
20231102,102700,53227110,1636,1636,1636,1636,0
20231102,102600,53227110,1636,1636,1636,1636,45
20231102,102500,53153490,1636,1636,1636,1636,1
20231102,102400,53151854,1630,1630,1630,1630,999
20231102,102300,51523484,1630,1630,1630,1630,0
20231102,102200,51523484,1630,1630,1630,1630,0
20231102,102100,51523484,1630,1630,1630,1630,0
20231102,102000,51523484,1630,1630,1630,1630,0
20231102,101900,51523484,1630,1630,1630,1630,0
20231102,101800,51523484,1630,1630,1630,1630,1
20231102,101700,51521854,1628,1628,1628,1627,750
20231102,101600,50300869,1630,1630,1630,1630,0
20231102,101500,50300869,1630,1630,1630,1630,0
20231102,101400,50300869,1630,1630,1630,1630,1000
20231102,101300,48670869,1630,1630,1630,1630,0
20231102,101200,48670869,1630,1630,1630,1630,3000
20231102,101100,43780869,1630,1630,1630,1630,1000
20231102,101000,42150869,1637,1637,1637,1637,0
20231102,100900,42150869,1637,1637,1637,1637,0
20231102,100800,42150869,1637,1637,1637,1637,16
20231102,100700,42124677,1636,1635,1636,1635,3206
20231102,100600,36880561,1636,1636,1636,1636,0
20231102,100500,36880561,1636,1636,1636,1636,1
20231102,100400,36878925,1635,1635,1635,1635,0
20231102,100300,36878925,1635,1635,1636,1635,791
20231102,100200,35585639,1635,1635,1635,1635,100
20231102,100100,35422139,1636,1636,1636,1636,0
20231102,100000,35422139,1636,1636,1636,1636,0
20231102,095900,35422139,1636,1636,1636,1636,1800
20231102,095800,32477339,1636,1636,1636,1636,0
20231102,095700,32477339,1636,1634,1636,1634,294
20231102,095600,31996941,1633,1633,1633,1633,2979
20231102,095500,27132234,1633,1633,1633,1633,0
20231102,095400,27132234,1633,1633,1633,1633,0
20231102,095300,27132234,1633,1633,1633,1633,0
20231102,095200,27132234,1633,1633,1633,1633,10
20231102,095100,27115904,1633,1633,1633,1633,5
20231102,095000,27107739,1633,1632,1633,1632,9
20231102,094900,27093050,1633,1633,1633,1633,6
20231102,094800,27083252,1633,1633,1633,1633,0
20231102,094700,27083252,1633,1633,1633,1633,0
20231102,094600,27083252,1633,1633,1633,1633,500
20231102,094500,26266752,1634,1634,1634,1634,0
20231102,094400,26266752,1634,1634,1634,1634,0
20231102,094300,26266752,1634,1634,1634,1634,1
20231102,094200,26265118,1633,1634,1634,1633,207
20231102,094100,25926881,1636,1636,1636,1636,0
20231102,094000,25926881,1636,1636,1636,1636,0
20231102,093900,25926881,1636,1636,1636,1636,320
20231102,093800,25403361,1635,1635,1635,1635,0
20231102,093700,25403361,1635,1635,1635,1635,176
20231102,093600,25115601,1633,1633,1633,1633,0
20231102,093500,25115601,1633,1633,1635,1633,1355
20231102,093400,22902026,1632,1625,1632,1625,626
20231102,093300,21881071,1630,1630,1630,1630,0
20231102,093200,21881071,1630,1630,1630,1630,0
20231102,093100,21881071,1630,1630,1630,1630,1
20231102,093000,21879441,1630,1630,1630,1630,0
20231102,092900,21879441,1630,1630,1630,1630,20
20231102,092800,21846841,1628,1627,1628,1627,105
20231102,092700,21675956,1625,1628,1628,1624,39
20231102,092600,21612471,1628,1628,1628,1628,194
20231102,092500,21296639,1628,1628,1628,1628,3
20231102,092400,21291755,1628,1625,1628,1625,79
20231102,092300,21163146,1630,1630,1630,1630,0
20231102,092200,21163146,1630,1630,1630,1630,0
20231102,092100,21163146,1630,1630,1631,1630,997
20231102,092000,19537821,1629,1629,1629,1629,374
20231102,091900,18928575,1628,1608,1628,1608,1424
20231102,091800,16612813,1620,1620,1620,1620,0
20231102,091700,16612813,1620,1620,1620,1620,0
20231102,091600,16612813,1620,1619,1620,1618,3295
20231102,091500,11277396,1619,1618,1619,1618,3822
20231102,091400,5090668,1618,1605,1618,1605,311
20231102,091300,4587483,1619,1619,1619,1619,0
20231102,091200,4587483,1619,1619,1619,1619,154
20231102,091100,4338157,1619,1619,1619,1619,0
20231102,091000,4338157,1619,1619,1619,1619,0
20231102,090900,4338157,1619,1619,1619,1619,0
20231102,090800,4338157,1619,1612,1619,1612,800
20231102,090700,3044307,1616,1617,1620,1616,203
20231102,090600,2715465,1618,1617,1618,1617,1307
20231102,090500,602039,1603,1603,1603,1603,0
20231102,090400,602039,1603,1603,1603,1603,0
20231102,090300,602039,1603,1603,1603,1603,1
20231102,090200,600436,1602,1602,1602,1602,1
20231102,090100,598834,1601,1602,1602,1601,2
20231102,090000,595631,1601,1600,1610,1600,372