KissMeData/339950/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,210900,80408427,1697,1697,1697,1697,7790
20231102,210800,80408427,1697,1697,1697,1697,0
20231102,210700,80408427,1697,1697,1697,1697,0
20231102,210600,80408427,1697,1697,1697,1697,0
20231102,210500,80408427,1697,1697,1697,1697,0
20231102,210400,80408427,1697,1697,1697,1697,0
20231102,210300,80408427,1697,1697,1697,1697,0
20231102,210200,80408427,1697,1697,1697,1697,0
20231102,210100,80408427,1697,1697,1697,1697,0
20231102,210000,80408427,1697,1697,1697,1697,0
20231102,205900,80408427,1697,1697,1697,1697,0
20231102,205800,80408427,1697,1697,1697,1697,0
20231102,205700,80408427,1697,1697,1697,1697,0
20231102,205600,80408427,1697,1697,1697,1697,0
20231102,205500,80408427,1697,1697,1697,1697,0
20231102,205400,80408427,1697,1697,1697,1697,0
20231102,205300,80408427,1697,1697,1697,1697,0
20231102,205200,80408427,1697,1697,1697,1697,0
20231102,205100,80408427,1697,1697,1697,1697,0
20231102,205000,80408427,1697,1697,1697,1697,0
20231102,204900,80408427,1697,1697,1697,1697,0
20231102,204800,80408427,1697,1697,1697,1697,0
20231102,204700,80408427,1697,1697,1697,1697,0
20231102,204600,80408427,1697,1697,1697,1697,0
20231102,204500,80408427,1697,1697,1697,1697,0
20231102,204400,80408427,1697,1697,1697,1697,0
20231102,204300,80408427,1697,1697,1697,1697,0
20231102,204200,80408427,1697,1697,1697,1697,0
20231102,204100,80408427,1697,1697,1697,1697,0
20231102,204000,80408427,1697,1697,1697,1697,0
20231102,203900,80408427,1697,1697,1697,1697,7790
20231102,203800,80408427,1697,1697,1697,1697,0
20231102,203700,80408427,1697,1697,1697,1697,0
20231102,203600,80408427,1697,1697,1697,1697,0
20231102,203500,80408427,1697,1697,1697,1697,0
20231102,203400,80408427,1697,1697,1697,1697,0
20231102,203300,80408427,1697,1697,1697,1697,0
20231102,203200,80408427,1697,1697,1697,1697,0
20231102,203100,80408427,1697,1697,1697,1697,0
20231102,203000,80408427,1697,1697,1697,1697,0
20231102,202900,80408427,1697,1697,1697,1697,0
20231102,202800,80408427,1697,1697,1697,1697,0
20231102,202700,80408427,1697,1697,1697,1697,0
20231102,202600,80408427,1697,1697,1697,1697,0
20231102,202500,80408427,1697,1697,1697,1697,0
20231102,202400,80408427,1697,1697,1697,1697,0
20231102,202300,80408427,1697,1697,1697,1697,0
20231102,202200,80408427,1697,1697,1697,1697,0
20231102,202100,80408427,1697,1697,1697,1697,0
20231102,202000,80408427,1697,1697,1697,1697,0
20231102,201900,80408427,1697,1697,1697,1697,0
20231102,201800,80408427,1697,1697,1697,1697,0
20231102,201700,80408427,1697,1697,1697,1697,0
20231102,201600,80408427,1697,1697,1697,1697,0
20231102,201500,80408427,1697,1697,1697,1697,0
20231102,201400,80408427,1697,1697,1697,1697,0
20231102,201300,80408427,1697,1697,1697,1697,0
20231102,201200,80408427,1697,1697,1697,1697,0
20231102,201100,80408427,1697,1697,1697,1697,0
20231102,201000,80408427,1697,1697,1697,1697,0
20231102,200900,80408427,1697,1697,1697,1697,7790
20231102,200800,80408427,1697,1697,1697,1697,0
20231102,200700,80408427,1697,1697,1697,1697,0
20231102,200600,80408427,1697,1697,1697,1697,0
20231102,200500,80408427,1697,1697,1697,1697,0
20231102,200400,80408427,1697,1697,1697,1697,0
20231102,200300,80408427,1697,1697,1697,1697,0
20231102,200200,80408427,1697,1697,1697,1697,0
20231102,200100,80408427,1697,1697,1697,1697,0
20231102,200000,80408427,1697,1697,1697,1697,0
20231102,195900,80408427,1697,1697,1697,1697,0
20231102,195800,80408427,1697,1697,1697,1697,0
20231102,195700,80408427,1697,1697,1697,1697,0
20231102,195600,80408427,1697,1697,1697,1697,0
20231102,195500,80408427,1697,1697,1697,1697,0
20231102,195400,80408427,1697,1697,1697,1697,0
20231102,195300,80408427,1697,1697,1697,1697,0
20231102,195200,80408427,1697,1697,1697,1697,0
20231102,195100,80408427,1697,1697,1697,1697,0
20231102,195000,80408427,1697,1697,1697,1697,0
20231102,194900,80408427,1697,1697,1697,1697,0
20231102,194800,80408427,1697,1697,1697,1697,0
20231102,194700,80408427,1697,1697,1697,1697,0
20231102,194600,80408427,1697,1697,1697,1697,0
20231102,194500,80408427,1697,1697,1697,1697,0
20231102,194400,80408427,1697,1697,1697,1697,0
20231102,194300,80408427,1697,1697,1697,1697,0
20231102,194200,80408427,1697,1697,1697,1697,0
20231102,194100,80408427,1697,1697,1697,1697,0
20231102,194000,80408427,1697,1697,1697,1697,0
20231102,193900,80408427,1697,1697,1697,1697,7790
20231102,193800,80408427,1697,1697,1697,1697,0
20231102,193700,80408427,1697,1697,1697,1697,0
20231102,193600,80408427,1697,1697,1697,1697,0
20231102,193500,80408427,1697,1697,1697,1697,0
20231102,193400,80408427,1697,1697,1697,1697,0
20231102,193300,80408427,1697,1697,1697,1697,0
20231102,193200,80408427,1697,1697,1697,1697,0
20231102,193100,80408427,1697,1697,1697,1697,0
20231102,193000,80408427,1697,1697,1697,1697,0
20231102,192900,80408427,1697,1697,1697,1697,0
20231102,192800,80408427,1697,1697,1697,1697,0
20231102,192700,80408427,1697,1697,1697,1697,0
20231102,192600,80408427,1697,1697,1697,1697,0
20231102,192500,80408427,1697,1697,1697,1697,0
20231102,192400,80408427,1697,1697,1697,1697,0
20231102,192300,80408427,1697,1697,1697,1697,0
20231102,192200,80408427,1697,1697,1697,1697,0
20231102,192100,80408427,1697,1697,1697,1697,0
20231102,192000,80408427,1697,1697,1697,1697,0
20231102,191900,80408427,1697,1697,1697,1697,0
20231102,191800,80408427,1697,1697,1697,1697,0
20231102,191700,80408427,1697,1697,1697,1697,0
20231102,191600,80408427,1697,1697,1697,1697,0
20231102,191500,80408427,1697,1697,1697,1697,0
20231102,191400,80408427,1697,1697,1697,1697,0
20231102,191300,80408427,1697,1697,1697,1697,0
20231102,191200,80408427,1697,1697,1697,1697,0
20231102,191100,80408427,1697,1697,1697,1697,0
20231102,191000,80408427,1697,1697,1697,1697,0
20231102,190900,80408427,1697,1697,1697,1697,7790
20231102,190800,80408427,1697,1697,1697,1697,0
20231102,190700,80408427,1697,1697,1697,1697,0
20231102,190600,80408427,1697,1697,1697,1697,0
20231102,190500,80408427,1697,1697,1697,1697,0
20231102,190400,80408427,1697,1697,1697,1697,0
20231102,190300,80408427,1697,1697,1697,1697,0
20231102,190200,80408427,1697,1697,1697,1697,0
20231102,190100,80408427,1697,1697,1697,1697,0
20231102,190000,80408427,1697,1697,1697,1697,0
20231102,185900,80408427,1697,1697,1697,1697,0
20231102,185800,80408427,1697,1697,1697,1697,0
20231102,185700,80408427,1697,1697,1697,1697,0
20231102,185600,80408427,1697,1697,1697,1697,0
20231102,185500,80408427,1697,1697,1697,1697,0
20231102,185400,80408427,1697,1697,1697,1697,0
20231102,185300,80408427,1697,1697,1697,1697,0
20231102,185200,80408427,1697,1697,1697,1697,0
20231102,185100,80408427,1697,1697,1697,1697,0
20231102,185000,80408427,1697,1697,1697,1697,0
20231102,184900,80408427,1697,1697,1697,1697,0
20231102,184800,80408427,1697,1697,1697,1697,0
20231102,184700,80408427,1697,1697,1697,1697,0
20231102,184600,80408427,1697,1697,1697,1697,0
20231102,184500,80408427,1697,1697,1697,1697,0
20231102,184400,80408427,1697,1697,1697,1697,0
20231102,184300,80408427,1697,1697,1697,1697,0
20231102,184200,80408427,1697,1697,1697,1697,0
20231102,184100,80408427,1697,1697,1697,1697,0
20231102,184000,80408427,1697,1697,1697,1697,0
20231102,183900,80408427,1697,1697,1697,1697,7790
20231102,183800,80408427,1697,1697,1697,1697,0
20231102,183700,80408427,1697,1697,1697,1697,0
20231102,183600,80408427,1697,1697,1697,1697,0
20231102,183500,80408427,1697,1697,1697,1697,0
20231102,183400,80408427,1697,1697,1697,1697,0
20231102,183300,80408427,1697,1697,1697,1697,0
20231102,183200,80408427,1697,1697,1697,1697,0
20231102,183100,80408427,1697,1697,1697,1697,0
20231102,183000,80408427,1697,1697,1697,1697,0
20231102,182900,80408427,1697,1697,1697,1697,0
20231102,182800,80408427,1697,1697,1697,1697,0
20231102,182700,80408427,1697,1697,1697,1697,0
20231102,182600,80408427,1697,1697,1697,1697,0
20231102,182500,80408427,1697,1697,1697,1697,0
20231102,182400,80408427,1697,1697,1697,1697,0
20231102,182300,80408427,1697,1697,1697,1697,0
20231102,182200,80408427,1697,1697,1697,1697,0
20231102,182100,80408427,1697,1697,1697,1697,0
20231102,182000,80408427,1697,1697,1697,1697,0
20231102,181900,80408427,1697,1697,1697,1697,0
20231102,181800,80408427,1697,1697,1697,1697,0
20231102,181700,80408427,1697,1697,1697,1697,0
20231102,181600,80408427,1697,1697,1697,1697,0
20231102,181500,80408427,1697,1697,1697,1697,0
20231102,181400,80408427,1697,1697,1697,1697,0
20231102,181300,80408427,1697,1697,1697,1697,0
20231102,181200,80408427,1697,1697,1697,1697,0
20231102,181100,80408427,1697,1697,1697,1697,0
20231102,181000,80408427,1697,1697,1697,1697,0
20231102,180900,80408427,1697,1697,1697,1697,7790
20231102,180800,80408427,1697,1697,1697,1697,0
20231102,180700,80408427,1697,1697,1697,1697,0
20231102,180600,80408427,1697,1697,1697,1697,0
20231102,180500,80408427,1697,1697,1697,1697,0
20231102,180400,80408427,1697,1697,1697,1697,0
20231102,180300,80408427,1697,1697,1697,1697,0
20231102,180200,80408427,1697,1697,1697,1697,0
20231102,180100,80408427,1697,1697,1697,1697,0
20231102,180000,80408427,1697,1697,1697,1697,0
20231102,175900,80408427,1697,1697,1697,1697,0
20231102,175800,80408427,1697,1697,1697,1697,0
20231102,175700,80408427,1697,1697,1697,1697,0
20231102,175600,80408427,1697,1697,1697,1697,0
20231102,175500,80408427,1697,1697,1697,1697,0
20231102,175400,80408427,1697,1697,1697,1697,0
20231102,175300,80408427,1697,1697,1697,1697,0
20231102,175200,80408427,1697,1697,1697,1697,0
20231102,175100,80408427,1697,1697,1697,1697,0
20231102,175000,80408427,1697,1697,1697,1697,0
20231102,174900,80408427,1697,1697,1697,1697,0
20231102,174800,80408427,1697,1697,1697,1697,0
20231102,174700,80408427,1697,1697,1697,1697,0
20231102,174600,80408427,1697,1697,1697,1697,0
20231102,174500,80408427,1697,1697,1697,1697,0
20231102,174400,80408427,1697,1697,1697,1697,0
20231102,174300,80408427,1697,1697,1697,1697,0
20231102,174200,80408427,1697,1697,1697,1697,0
20231102,174100,80408427,1697,1697,1697,1697,0
20231102,174000,80408427,1697,1697,1697,1697,0
20231102,173900,80408427,1697,1697,1697,1697,7790
20231102,173800,80408427,1697,1697,1697,1697,0
20231102,173700,80408427,1697,1697,1697,1697,0
20231102,173600,80408427,1697,1697,1697,1697,0
20231102,173500,80408427,1697,1697,1697,1697,0
20231102,173400,80408427,1697,1697,1697,1697,0
20231102,173300,80408427,1697,1697,1697,1697,0
20231102,173200,80408427,1697,1697,1697,1697,0
20231102,173100,80408427,1697,1697,1697,1697,0
20231102,173000,80408427,1697,1697,1697,1697,0
20231102,172900,80408427,1697,1697,1697,1697,0
20231102,172800,80408427,1697,1697,1697,1697,0
20231102,172700,80408427,1697,1697,1697,1697,0
20231102,172600,80408427,1697,1697,1697,1697,0
20231102,172500,80408427,1697,1697,1697,1697,0
20231102,172400,80408427,1697,1697,1697,1697,0
20231102,172300,80408427,1697,1697,1697,1697,0
20231102,172200,80408427,1697,1697,1697,1697,0
20231102,172100,80408427,1697,1697,1697,1697,0
20231102,172000,80408427,1697,1697,1697,1697,0
20231102,171900,80408427,1697,1697,1697,1697,0
20231102,171800,80408427,1697,1697,1697,1697,0
20231102,171700,80408427,1697,1697,1697,1697,0
20231102,171600,80408427,1697,1697,1697,1697,0
20231102,171500,80408427,1697,1697,1697,1697,0
20231102,171400,80408427,1697,1697,1697,1697,0
20231102,171300,80408427,1697,1697,1697,1697,0
20231102,171200,80408427,1697,1697,1697,1697,0
20231102,171100,80408427,1697,1697,1697,1697,0
20231102,171000,80408427,1697,1697,1697,1697,0
20231102,170900,80408427,1697,1697,1697,1697,7790
20231102,170800,80408427,1697,1697,1697,1697,0
20231102,170700,80408427,1697,1697,1697,1697,0
20231102,170600,80408427,1697,1697,1697,1697,0
20231102,170500,80408427,1697,1697,1697,1697,0
20231102,170400,80408427,1697,1697,1697,1697,0
20231102,170300,80408427,1697,1697,1697,1697,0
20231102,170200,80408427,1697,1697,1697,1697,0
20231102,170100,80408427,1697,1697,1697,1697,0
20231102,170000,80408427,1697,1697,1697,1697,0
20231102,165900,80408427,1697,1697,1697,1697,0
20231102,165800,80408427,1697,1697,1697,1697,0
20231102,165700,80408427,1697,1697,1697,1697,0
20231102,165600,80408427,1697,1697,1697,1697,0
20231102,165500,80408427,1697,1697,1697,1697,0
20231102,165400,80408427,1697,1697,1697,1697,0
20231102,165300,80408427,1697,1697,1697,1697,0
20231102,165200,80408427,1697,1697,1697,1697,0
20231102,165100,80408427,1697,1697,1697,1697,0
20231102,165000,80408427,1697,1697,1697,1697,0
20231102,164900,80408427,1697,1697,1697,1697,0
20231102,164800,80408427,1697,1697,1697,1697,0
20231102,164700,80408427,1697,1697,1697,1697,0
20231102,164600,80408427,1697,1697,1697,1697,0
20231102,164500,80408427,1697,1697,1697,1697,0
20231102,164400,80408427,1697,1697,1697,1697,0
20231102,164300,80408427,1697,1697,1697,1697,0
20231102,164200,80408427,1697,1697,1697,1697,0
20231102,164100,80408427,1697,1697,1697,1697,0
20231102,164000,80408427,1697,1697,1697,1697,0
20231102,163900,80408427,1697,1697,1697,1697,7790
20231102,163800,80408427,1697,1697,1697,1697,0
20231102,163700,80408427,1697,1697,1697,1697,0
20231102,163600,80408427,1697,1697,1697,1697,0
20231102,163500,80408427,1697,1697,1697,1697,0
20231102,163400,80408427,1697,1697,1697,1697,0
20231102,163300,80408427,1697,1697,1697,1697,0
20231102,163200,80408427,1697,1697,1697,1697,0
20231102,163100,80408427,1697,1697,1697,1697,0
20231102,163000,80408427,1697,1697,1697,1697,0
20231102,162900,80408427,1697,1697,1697,1697,0
20231102,162800,80408427,1697,1697,1697,1697,0
20231102,162700,80408427,1697,1697,1697,1697,0
20231102,162600,80408427,1697,1697,1697,1697,0
20231102,162500,80408427,1697,1697,1697,1697,0
20231102,162400,80408427,1697,1697,1697,1697,0
20231102,162300,80408427,1697,1697,1697,1697,0
20231102,162200,80408427,1697,1697,1697,1697,0
20231102,162100,80408427,1697,1697,1697,1697,0
20231102,162000,80408427,1697,1697,1697,1697,0
20231102,161900,80408427,1697,1697,1697,1697,0
20231102,161800,80408427,1697,1697,1697,1697,0
20231102,161700,80408427,1697,1697,1697,1697,0
20231102,161600,80408427,1697,1697,1697,1697,0
20231102,161500,80408427,1697,1697,1697,1697,0
20231102,161400,80408427,1697,1697,1697,1697,0
20231102,161300,80408427,1697,1697,1697,1697,0
20231102,161200,80408427,1697,1697,1697,1697,0
20231102,161100,80408427,1697,1697,1697,1697,0
20231102,161000,80408427,1697,1697,1697,1697,0
20231102,160900,80408427,1697,1697,1697,1697,7790
20231102,160800,80408427,1697,1697,1697,1697,0
20231102,160700,80408427,1697,1697,1697,1697,0
20231102,160600,80408427,1697,1697,1697,1697,0
20231102,160500,80408427,1697,1697,1697,1697,0
20231102,160400,80408427,1697,1697,1697,1697,0
20231102,160300,80408427,1697,1697,1697,1697,0
20231102,160200,80408427,1697,1697,1697,1697,0
20231102,160100,80408427,1697,1697,1697,1697,0
20231102,160000,80408427,1697,1697,1697,1697,0
20231102,155900,80408427,1697,1697,1697,1697,0
20231102,155800,80408427,1697,1697,1697,1697,0
20231102,155700,80408427,1697,1697,1697,1697,0
20231102,155600,80408427,1697,1697,1697,1697,0
20231102,155500,80408427,1697,1697,1697,1697,0
20231102,155400,80408427,1697,1697,1697,1697,0
20231102,155300,80408427,1697,1697,1697,1697,0
20231102,155200,80408427,1697,1697,1697,1697,0
20231102,155100,80408427,1697,1697,1697,1697,0
20231102,155000,80408427,1697,1697,1697,1697,0
20231102,154900,80408427,1697,1697,1697,1697,0
20231102,154800,80408427,1697,1697,1697,1697,0
20231102,154700,80408427,1697,1697,1697,1697,0
20231102,154600,80408427,1697,1697,1697,1697,0
20231102,154500,80408427,1697,1697,1697,1697,0
20231102,154400,80408427,1697,1697,1697,1697,0
20231102,154300,80408427,1697,1697,1697,1697,0
20231102,154200,80408427,1697,1697,1697,1697,0
20231102,154100,80408427,1697,1697,1697,1697,0
20231102,154000,80408427,1697,1697,1697,1697,0
20231102,153900,80408427,1697,1697,1697,1697,7790
20231102,153800,80408427,1697,1697,1697,1697,0
20231102,153700,80408427,1697,1697,1697,1697,0
20231102,153600,80408427,1697,1697,1697,1697,0
20231102,153500,80408427,1697,1697,1697,1697,0
20231102,153400,80408427,1697,1697,1697,1697,0
20231102,153300,80408427,1697,1697,1697,1697,0
20231102,153200,80408427,1697,1697,1697,1697,0
20231102,153100,80408427,1697,1697,1697,1697,0
20231102,153000,80408427,1697,1697,1697,1697,7790
20231102,152900,67188797,1697,1697,1697,1697,0
20231102,152800,67188797,1697,1697,1697,1697,0
20231102,152700,67188797,1697,1697,1697,1697,0
20231102,152600,67188797,1697,1697,1697,1697,0
20231102,152500,67188797,1697,1697,1697,1697,0
20231102,152400,67188797,1697,1697,1697,1697,0
20231102,152300,67188797,1697,1697,1697,1697,0
20231102,152200,67188797,1697,1697,1697,1697,0
20231102,152100,67188797,1697,1697,1697,1697,0
20231102,152000,67188797,1697,1697,1697,1697,0
20231102,151900,67188797,1697,1703,1703,1697,543
20231102,151800,66266702,1704,1704,1704,1704,10
20231102,151700,66249662,1702,1703,1703,1702,18
20231102,151600,66219012,1703,1705,1705,1703,954
20231102,151500,64593185,1705,1704,1705,1704,138
20231102,151400,64357906,1703,1703,1703,1703,13
20231102,151300,64335767,1704,1704,1704,1704,0
20231102,151200,64335767,1704,1705,1705,1704,24
20231102,151100,64294869,1706,1706,1706,1706,0
20231102,151000,64294869,1706,1706,1706,1706,0
20231102,150900,64294869,1706,1706,1706,1706,100
20231102,150800,64124269,1705,1705,1705,1705,0
20231102,150700,64124269,1705,1705,1705,1705,296
20231102,150600,63619589,1706,1703,1706,1703,327
20231102,150500,63062702,1706,1706,1706,1706,0
20231102,150400,63062702,1706,1703,1706,1703,2739
20231102,150300,58393076,1704,1702,1704,1702,5664
20231102,150200,48747459,1702,1701,1702,1701,164
20231102,150100,48468334,1702,1702,1702,1702,0
20231102,150000,48468334,1702,1702,1702,1702,0
20231102,145900,48468334,1702,1702,1702,1702,0
20231102,145800,48468334,1702,1701,1702,1701,141
20231102,145700,48228387,1697,1698,1698,1697,896
20231102,145600,46707870,1702,1701,1702,1701,26
20231102,145500,46663643,1702,1702,1702,1702,0
20231102,145400,46663643,1702,1702,1702,1702,0
20231102,145300,46663643,1702,1701,1702,1701,700
20231102,145200,45472247,1702,1701,1702,1701,12
20231102,145100,45451834,1697,1697,1697,1697,107
20231102,145000,45270255,1697,1697,1697,1697,0
20231102,144900,45270255,1697,1697,1697,1697,0
20231102,144800,45270255,1697,1697,1697,1697,0
20231102,144700,45270255,1697,1698,1698,1697,500
20231102,144600,44421632,1698,1698,1698,1698,0
20231102,144500,44421632,1698,1698,1698,1698,1130
20231102,144400,42502892,1698,1698,1698,1698,492
20231102,144300,41667476,1698,1698,1698,1698,10
20231102,144200,41650496,1701,1701,1701,1701,0
20231102,144100,41650496,1701,1701,1701,1701,0
20231102,144000,41650496,1701,1701,1701,1701,0
20231102,143900,41650496,1701,1701,1701,1701,0
20231102,143800,41650496,1701,1701,1701,1701,82
20231102,143700,41511014,1701,1701,1701,1701,229
20231102,143600,41121485,1701,1701,1701,1701,0
20231102,143500,41121485,1701,1701,1701,1701,0
20231102,143400,41121485,1701,1701,1701,1701,0
20231102,143300,41121485,1701,1701,1701,1701,0
20231102,143200,41121485,1701,1701,1701,1701,1
20231102,143100,41119784,1700,1700,1700,1700,0
20231102,143000,41119784,1700,1700,1700,1700,0
20231102,142900,41119784,1700,1700,1700,1700,1
20231102,142800,41118084,1701,1701,1701,1701,0
20231102,142700,41118084,1701,1701,1701,1701,0
20231102,142600,41118084,1701,1701,1701,1701,0
20231102,142500,41118084,1701,1701,1701,1701,0
20231102,142400,41118084,1701,1701,1701,1701,0
20231102,142300,41118084,1701,1701,1701,1701,0
20231102,142200,41118084,1701,1701,1701,1701,0
20231102,142100,41118084,1701,1701,1701,1701,0
20231102,142000,41118084,1701,1701,1701,1701,0
20231102,141900,41118084,1701,1701,1701,1701,0
20231102,141800,41118084,1701,1701,1701,1701,0
20231102,141700,41118084,1701,1701,1701,1701,0
20231102,141600,41118084,1701,1701,1701,1701,0
20231102,141500,41118084,1701,1701,1701,1701,0
20231102,141400,41118084,1701,1698,1702,1698,538
20231102,141300,40204490,1698,1698,1698,1698,0
20231102,141200,40204490,1698,1698,1698,1698,62
20231102,141100,40099214,1702,1702,1702,1702,0
20231102,141000,40099214,1702,1702,1702,1702,0
20231102,140900,40099214,1702,1702,1702,1702,0
20231102,140800,40099214,1702,1702,1702,1702,0
20231102,140700,40099214,1702,1702,1702,1702,0
20231102,140600,40099214,1702,1702,1702,1702,3
20231102,140500,40094108,1703,1703,1703,1703,0
20231102,140400,40094108,1703,1703,1703,1703,0
20231102,140300,40094108,1703,1703,1703,1703,0
20231102,140200,40094108,1703,1703,1703,1703,0
20231102,140100,40094108,1703,1703,1703,1703,0
20231102,140000,40094108,1703,1703,1703,1703,0
20231102,135900,40094108,1703,1703,1703,1703,0
20231102,135800,40094108,1703,1703,1703,1703,0
20231102,135700,40094108,1703,1703,1703,1703,17
20231102,135600,40065157,1703,1703,1703,1703,0
20231102,135500,40065157,1703,1703,1703,1703,0
20231102,135400,40065157,1703,1703,1703,1703,0
20231102,135300,40065157,1703,1703,1703,1703,0
20231102,135200,40065157,1703,1702,1703,1702,2
20231102,135100,40061752,1703,1703,1703,1703,0
20231102,135000,40061752,1703,1703,1703,1703,0
20231102,134900,40061752,1703,1702,1703,1702,4
20231102,134800,40054941,1703,1702,1703,1698,33
20231102,134700,39998889,1702,1702,1702,1702,0
20231102,134600,39998889,1702,1702,1702,1702,0
20231102,134500,39998889,1702,1702,1702,1702,0
20231102,134400,39998889,1702,1702,1702,1702,5
20231102,134300,39990379,1703,1703,1703,1703,0
20231102,134200,39990379,1703,1703,1703,1702,299
20231102,134100,39481478,1702,1702,1702,1702,0
20231102,134000,39481478,1702,1702,1702,1702,0
20231102,133900,39481478,1702,1702,1702,1702,198
20231102,133800,39144482,1701,1701,1701,1701,0
20231102,133700,39144482,1701,1701,1701,1701,0
20231102,133600,39144482,1701,1701,1701,1701,0
20231102,133500,39144482,1701,1701,1701,1701,3
20231102,133400,39139379,1702,1702,1702,1702,0
20231102,133300,39139379,1702,1701,1702,1701,22
20231102,133200,39101955,1697,1697,1697,1697,332
20231102,133100,38538551,1697,1697,1697,1697,0
20231102,133000,38538551,1697,1697,1697,1697,144
20231102,132900,38294183,1697,1701,1701,1697,557
20231102,132800,37348918,1702,1702,1702,1702,0
20231102,132700,37348918,1702,1702,1702,1702,10
20231102,132600,37331898,1702,1702,1702,1702,0
20231102,132500,37331898,1702,1702,1702,1702,0
20231102,132400,37331898,1702,1702,1702,1702,0
20231102,132300,37331898,1702,1702,1702,1702,5
20231102,132200,37323388,1702,1702,1702,1702,5
20231102,132100,37314878,1702,1702,1702,1702,10
20231102,132000,37297858,1699,1699,1699,1699,32
20231102,131900,37243490,1699,1699,1699,1699,0
20231102,131800,37243490,1699,1699,1699,1699,24
20231102,131700,37202714,1698,1698,1698,1698,0
20231102,131600,37202714,1698,1698,1698,1698,272
20231102,131500,36740858,1703,1703,1703,1703,0
20231102,131400,36740858,1703,1703,1703,1703,2
20231102,131300,36737452,1704,1704,1704,1704,1
20231102,131200,36735748,1703,1703,1703,1703,0
20231102,131100,36735748,1703,1703,1703,1703,17
20231102,131000,36706797,1704,1704,1704,1704,20
20231102,130900,36672717,1705,1705,1705,1705,0
20231102,130800,36672717,1705,1704,1705,1704,796
20231102,130700,35315554,1704,1704,1704,1704,1
20231102,130600,35313850,1705,1705,1705,1705,0
20231102,130500,35313850,1705,1705,1705,1705,0
20231102,130400,35313850,1705,1704,1705,1698,490
20231102,130300,34478896,1704,1704,1704,1704,0
20231102,130200,34478896,1704,1704,1704,1704,517
20231102,130100,33597928,1704,1704,1704,1704,0
20231102,130000,33597928,1704,1704,1704,1704,1
20231102,125900,33596224,1704,1704,1704,1704,100
20231102,125800,33425824,1704,1704,1704,1704,0
20231102,125700,33425824,1704,1704,1704,1704,7
20231102,125600,33413896,1704,1704,1704,1704,2
20231102,125500,33410488,1704,1704,1704,1704,8
20231102,125400,33396856,1704,1704,1704,1704,119
20231102,125300,33194080,1705,1705,1705,1705,2
20231102,125200,33190670,1704,1704,1704,1704,0
20231102,125100,33190670,1704,1704,1704,1704,46
20231102,125000,33112286,1704,1704,1704,1704,3
20231102,124900,33107174,1704,1704,1704,1703,392
20231102,124800,32439216,1703,1703,1703,1703,711
20231102,124700,31228383,1702,1702,1702,1702,829
20231102,124600,29817425,1702,1702,1702,1702,0
20231102,124500,29817425,1702,1702,1702,1702,0
20231102,124400,29817425,1702,1702,1702,1702,0
20231102,124300,29817425,1702,1702,1702,1702,0
20231102,124200,29817425,1702,1702,1702,1702,0
20231102,124100,29817425,1702,1702,1702,1702,0
20231102,124000,29817425,1702,1702,1702,1702,2
20231102,123900,29814021,1700,1700,1700,1700,0
20231102,123800,29814021,1700,1700,1700,1700,0
20231102,123700,29814021,1700,1700,1700,1700,0
20231102,123600,29814021,1700,1700,1700,1700,0
20231102,123500,29814021,1700,1700,1700,1700,0
20231102,123400,29814021,1700,1700,1700,1700,0
20231102,123300,29814021,1700,1700,1700,1700,0
20231102,123200,29814021,1700,1700,1700,1700,177
20231102,123100,29513121,1700,1700,1700,1700,0
20231102,123000,29513121,1700,1700,1700,1700,0
20231102,122900,29513121,1700,1700,1700,1700,0
20231102,122800,29513121,1700,1700,1700,1700,2
20231102,122700,29509721,1700,1700,1700,1700,0
20231102,122600,29509721,1700,1700,1700,1700,0
20231102,122500,29509721,1700,1700,1700,1700,0
20231102,122400,29509721,1700,1700,1700,1700,0
20231102,122300,29509721,1700,1700,1700,1700,0
20231102,122200,29509721,1700,1700,1700,1700,1
20231102,122100,29508021,1696,1696,1696,1696,68
20231102,122000,29392693,1700,1700,1700,1700,1
20231102,121900,29390993,1696,1696,1696,1696,0
20231102,121800,29390993,1696,1696,1696,1696,0
20231102,121700,29390993,1696,1696,1696,1696,0
20231102,121600,29390993,1696,1696,1696,1696,0
20231102,121500,29390993,1696,1696,1696,1696,1
20231102,121400,29389297,1700,1700,1700,1700,0
20231102,121300,29389297,1700,1700,1700,1700,0
20231102,121200,29389297,1700,1700,1700,1700,1
20231102,121100,29387597,1696,1696,1696,1696,0
20231102,121000,29387597,1696,1696,1696,1696,0
20231102,120900,29387597,1696,1696,1696,1696,0
20231102,120800,29387597,1696,1696,1696,1696,0
20231102,120700,29387597,1696,1696,1696,1696,0
20231102,120600,29387597,1696,1696,1696,1696,0
20231102,120500,29387597,1696,1696,1696,1696,0
20231102,120400,29387597,1696,1696,1696,1696,101
20231102,120300,29216301,1696,1696,1696,1696,6
20231102,120200,29206125,1701,1701,1701,1701,47
20231102,120100,29126178,1700,1700,1700,1700,0
20231102,120000,29126178,1700,1700,1700,1700,0
20231102,115900,29126178,1700,1700,1700,1700,0
20231102,115800,29126178,1700,1701,1701,1700,161
20231102,115700,28852324,1701,1701,1701,1701,12
20231102,115600,28831912,1701,1701,1701,1701,34
20231102,115500,28774078,1696,1702,1702,1696,297
20231102,115400,28268590,1701,1701,1701,1701,621
20231102,115300,27212269,1701,1701,1701,1701,0
20231102,115200,27212269,1701,1701,1701,1701,0
20231102,115100,27212269,1701,1701,1701,1701,0
20231102,115000,27212269,1701,1700,1701,1700,5
20231102,114900,27203766,1696,1696,1696,1696,0
20231102,114800,27203766,1696,1696,1696,1696,0
20231102,114700,27203766,1696,1696,1696,1696,1
20231102,114600,27202070,1695,1695,1695,1695,0
20231102,114500,27202070,1695,1695,1695,1695,0
20231102,114400,27202070,1695,1695,1695,1695,0
20231102,114300,27202070,1695,1695,1695,1695,0
20231102,114200,27202070,1695,1695,1695,1695,0
20231102,114100,27202070,1695,1695,1695,1695,0
20231102,114000,27202070,1695,1695,1695,1695,9
20231102,113900,27186815,1695,1695,1695,1695,0
20231102,113800,27186815,1695,1700,1701,1695,1291
20231102,113700,24996839,1700,1699,1700,1699,39
20231102,113600,24930543,1700,1700,1700,1700,0
20231102,113500,24930543,1700,1700,1700,1700,0
20231102,113400,24930543,1700,1700,1700,1700,118
20231102,113300,24729943,1700,1699,1700,1699,5
20231102,113200,24721447,1697,1697,1697,1697,117
20231102,113100,24522898,1701,1701,1701,1701,0
20231102,113000,24522898,1701,1701,1701,1701,0
20231102,112900,24522898,1701,1701,1701,1701,0
20231102,112800,24522898,1701,1701,1701,1701,0
20231102,112700,24522898,1701,1701,1701,1701,0
20231102,112600,24522898,1701,1701,1701,1701,0
20231102,112500,24522898,1701,1701,1701,1701,0
20231102,112400,24522898,1701,1701,1701,1701,0
20231102,112300,24522898,1701,1701,1701,1701,0
20231102,112200,24522898,1701,1701,1701,1701,0
20231102,112100,24522898,1701,1700,1701,1700,8
20231102,112000,24509297,1700,1700,1700,1700,16
20231102,111900,24482097,1700,1700,1700,1700,187
20231102,111800,24164197,1696,1696,1696,1696,0
20231102,111700,24164197,1696,1696,1696,1696,0
20231102,111600,24164197,1696,1696,1696,1696,0
20231102,111500,24164197,1696,1696,1696,1696,0
20231102,111400,24164197,1696,1696,1696,1696,0
20231102,111300,24164197,1696,1696,1696,1696,4
20231102,111200,24157413,1700,1700,1700,1700,0
20231102,111100,24157413,1700,1700,1700,1700,0
20231102,111000,24157413,1700,1700,1700,1700,1
20231102,110900,24155713,1700,1700,1700,1700,10
20231102,110800,24138713,1699,1699,1699,1699,100
20231102,110700,23968813,1696,1696,1696,1696,0
20231102,110600,23968813,1696,1696,1696,1696,61
20231102,110500,23865357,1701,1701,1701,1701,0
20231102,110400,23865357,1701,1701,1701,1701,0
20231102,110300,23865357,1701,1701,1701,1701,0
20231102,110200,23865357,1701,1701,1701,1701,0
20231102,110100,23865357,1701,1701,1701,1701,0
20231102,110000,23865357,1701,1701,1701,1701,0
20231102,105900,23865357,1701,1701,1701,1701,0
20231102,105800,23865357,1701,1701,1701,1701,0
20231102,105700,23865357,1701,1701,1701,1701,0
20231102,105600,23865357,1701,1700,1701,1700,26
20231102,105500,23821156,1695,1695,1695,1695,2352
20231102,105400,19834516,1695,1699,1699,1695,1000
20231102,105300,18139180,1699,1699,1699,1699,200
20231102,105200,17799380,1701,1701,1701,1701,4
20231102,105100,17792576,1701,1701,1701,1701,0
20231102,105000,17792576,1701,1701,1701,1701,0
20231102,104900,17792576,1701,1701,1701,1701,0
20231102,104800,17792576,1701,1701,1701,1701,0
20231102,104700,17792576,1701,1701,1701,1701,21
20231102,104600,17756855,1701,1700,1701,1700,78
20231102,104500,17624235,1701,1701,1701,1701,0
20231102,104400,17624235,1701,1701,1701,1701,0
20231102,104300,17624235,1701,1701,1701,1701,4
20231102,104200,17617431,1701,1701,1701,1701,501
20231102,104100,16765230,1701,1698,1701,1698,2031
20231102,104000,13314070,1699,1699,1699,1699,0
20231102,103900,13314070,1699,1699,1699,1699,0
20231102,103800,13314070,1699,1699,1699,1699,0
20231102,103700,13314070,1699,1699,1699,1699,0
20231102,103600,13314070,1699,1699,1699,1699,0
20231102,103500,13314070,1699,1699,1699,1699,0
20231102,103400,13314070,1699,1699,1699,1699,0
20231102,103300,13314070,1699,1699,1699,1693,158
20231102,103200,13045858,1699,1699,1699,1699,2
20231102,103100,13042460,1699,1699,1699,1699,0
20231102,103000,13042460,1699,1699,1699,1699,0
20231102,102900,13042460,1699,1699,1699,1699,0
20231102,102800,13042460,1699,1699,1699,1699,0
20231102,102700,13042460,1699,1699,1699,1699,0
20231102,102600,13042460,1699,1699,1699,1699,0
20231102,102500,13042460,1699,1699,1699,1699,0
20231102,102400,13042460,1699,1699,1699,1699,6
20231102,102300,13032266,1699,1699,1699,1699,0
20231102,102200,13032266,1699,1699,1700,1698,76
20231102,102100,12903121,1700,1696,1700,1696,111
20231102,102000,12714441,1693,1693,1693,1693,0
20231102,101900,12714441,1693,1693,1693,1693,22
20231102,101800,12677195,1693,1693,1693,1693,0
20231102,101700,12677195,1693,1697,1700,1693,300
20231102,101600,12168189,1698,1698,1698,1698,0
20231102,101500,12168189,1698,1698,1698,1698,0
20231102,101400,12168189,1698,1698,1698,1698,0
20231102,101300,12168189,1698,1698,1698,1698,500
20231102,101200,11319189,1698,1698,1698,1698,10
20231102,101100,11302209,1698,1698,1698,1698,0
20231102,101000,11302209,1698,1698,1698,1698,0
20231102,100900,11302209,1698,1697,1698,1697,12
20231102,100800,11281842,1697,1697,1697,1697,46
20231102,100700,11203780,1697,1697,1697,1697,0
20231102,100600,11203780,1697,1694,1697,1694,225
20231102,100500,10822202,1694,1694,1694,1694,62
20231102,100400,10717174,1694,1694,1694,1694,500
20231102,100300,9870174,1694,1694,1694,1694,0
20231102,100200,9870174,1694,1694,1694,1694,0
20231102,100100,9870174,1694,1693,1694,1693,5
20231102,100000,9861708,1693,1693,1693,1693,0
20231102,095900,9861708,1693,1693,1693,1693,0
20231102,095800,9861708,1693,1693,1693,1693,0
20231102,095700,9861708,1693,1693,1693,1693,20
20231102,095600,9827848,1694,1690,1694,1689,613
20231102,095500,8792458,1690,1690,1690,1690,100
20231102,095400,8623458,1689,1689,1689,1689,0
20231102,095300,8623458,1689,1689,1689,1689,0
20231102,095200,8623458,1689,1689,1689,1689,0
20231102,095100,8623458,1689,1689,1689,1689,0
20231102,095000,8623458,1689,1689,1689,1689,110
20231102,094900,8437668,1694,1694,1694,1694,0
20231102,094800,8437668,1694,1693,1694,1693,25
20231102,094700,8395336,1693,1692,1693,1692,42
20231102,094600,8324271,1689,1689,1689,1689,0
20231102,094500,8324271,1689,1689,1689,1689,0
20231102,094400,8324271,1689,1689,1689,1689,0
20231102,094300,8324271,1689,1689,1689,1689,0
20231102,094200,8324271,1689,1689,1689,1689,4
20231102,094100,8317515,1689,1689,1689,1689,0
20231102,094000,8317515,1689,1689,1689,1689,100
20231102,093900,8148615,1689,1690,1690,1689,255
20231102,093800,7717915,1690,1690,1690,1690,1085
20231102,093700,5884265,1693,1693,1693,1693,0
20231102,093600,5884265,1693,1693,1693,1693,0
20231102,093500,5884265,1693,1690,1693,1690,258
20231102,093400,5447891,1690,1690,1690,1690,60
20231102,093300,5346491,1693,1692,1693,1692,34
20231102,093200,5288930,1692,1692,1692,1692,0
20231102,093100,5288930,1692,1692,1692,1692,5
20231102,093000,5280470,1690,1690,1690,1690,0
20231102,092900,5280470,1690,1689,1690,1689,448
20231102,092800,4523648,1689,1689,1689,1689,0
20231102,092700,4523648,1689,1689,1689,1689,3
20231102,092600,4518581,1689,1689,1689,1689,0
20231102,092500,4518581,1689,1689,1689,1689,106
20231102,092400,4339547,1692,1692,1692,1692,0
20231102,092300,4339547,1692,1692,1692,1692,0
20231102,092200,4339547,1692,1692,1692,1692,1
20231102,092100,4337855,1689,1688,1689,1688,19
20231102,092000,4305776,1686,1686,1686,1686,1
20231102,091900,4304090,1685,1685,1685,1685,0
20231102,091800,4304090,1685,1683,1685,1683,336
20231102,091700,3738464,1683,1683,1683,1683,0
20231102,091600,3738464,1683,1681,1683,1680,247
20231102,091500,3323377,1682,1682,1682,1682,34
20231102,091400,3266189,1681,1680,1681,1680,530
20231102,091300,2375767,1680,1680,1680,1680,0
20231102,091200,2375767,1680,1681,1681,1680,21
20231102,091100,2340485,1680,1680,1680,1677,75
20231102,091000,2214689,1680,1680,1680,1680,12
20231102,090900,2194529,1676,1676,1676,1676,0
20231102,090800,2194529,1676,1676,1677,1676,503
20231102,090700,1351454,1676,1680,1680,1676,383
20231102,090600,709170,1680,1680,1680,1680,0
20231102,090500,709170,1680,1679,1680,1679,94
20231102,090400,551264,1678,1676,1678,1676,129
20231102,090300,334857,1674,1674,1674,1674,0
20231102,090200,334857,1674,1674,1674,1674,0
20231102,090100,334857,1674,1674,1674,1674,5
20231102,090000,326487,1678,1673,1678,1673,195