KissMeData/019010/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,190400,35263935,2160,2160,2160,2160,1497
20231102,190300,35263935,2160,2160,2160,2160,0
20231102,190200,35263935,2160,2160,2160,2160,0
20231102,190100,35263935,2160,2160,2160,2160,0
20231102,190000,35263935,2160,2160,2160,2160,0
20231102,185900,35263935,2160,2160,2160,2160,0
20231102,185800,35263935,2160,2160,2160,2160,0
20231102,185700,35263935,2160,2160,2160,2160,0
20231102,185600,35263935,2160,2160,2160,2160,0
20231102,185500,35263935,2160,2160,2160,2160,0
20231102,185400,35263935,2160,2160,2160,2160,0
20231102,185300,35263935,2160,2160,2160,2160,0
20231102,185200,35263935,2160,2160,2160,2160,0
20231102,185100,35263935,2160,2160,2160,2160,0
20231102,185000,35263935,2160,2160,2160,2160,0
20231102,184900,35263935,2160,2160,2160,2160,0
20231102,184800,35263935,2160,2160,2160,2160,0
20231102,184700,35263935,2160,2160,2160,2160,0
20231102,184600,35263935,2160,2160,2160,2160,0
20231102,184500,35263935,2160,2160,2160,2160,0
20231102,184400,35263935,2160,2160,2160,2160,0
20231102,184300,35263935,2160,2160,2160,2160,0
20231102,184200,35263935,2160,2160,2160,2160,0
20231102,184100,35263935,2160,2160,2160,2160,0
20231102,184000,35263935,2160,2160,2160,2160,0
20231102,183900,35263935,2160,2160,2160,2160,0
20231102,183800,35263935,2160,2160,2160,2160,0
20231102,183700,35263935,2160,2160,2160,2160,0
20231102,183600,35263935,2160,2160,2160,2160,0
20231102,183500,35263935,2160,2160,2160,2160,0
20231102,183400,35263935,2160,2160,2160,2160,1497
20231102,183300,35263935,2160,2160,2160,2160,0
20231102,183200,35263935,2160,2160,2160,2160,0
20231102,183100,35263935,2160,2160,2160,2160,0
20231102,183000,35263935,2160,2160,2160,2160,0
20231102,182900,35263935,2160,2160,2160,2160,0
20231102,182800,35263935,2160,2160,2160,2160,0
20231102,182700,35263935,2160,2160,2160,2160,0
20231102,182600,35263935,2160,2160,2160,2160,0
20231102,182500,35263935,2160,2160,2160,2160,0
20231102,182400,35263935,2160,2160,2160,2160,0
20231102,182300,35263935,2160,2160,2160,2160,0
20231102,182200,35263935,2160,2160,2160,2160,0
20231102,182100,35263935,2160,2160,2160,2160,0
20231102,182000,35263935,2160,2160,2160,2160,0
20231102,181900,35263935,2160,2160,2160,2160,0
20231102,181800,35263935,2160,2160,2160,2160,0
20231102,181700,35263935,2160,2160,2160,2160,0
20231102,181600,35263935,2160,2160,2160,2160,0
20231102,181500,35263935,2160,2160,2160,2160,0
20231102,181400,35263935,2160,2160,2160,2160,0
20231102,181300,35263935,2160,2160,2160,2160,0
20231102,181200,35263935,2160,2160,2160,2160,0
20231102,181100,35263935,2160,2160,2160,2160,0
20231102,181000,35263935,2160,2160,2160,2160,0
20231102,180900,35263935,2160,2160,2160,2160,0
20231102,180800,35263935,2160,2160,2160,2160,0
20231102,180700,35263935,2160,2160,2160,2160,0
20231102,180600,35263935,2160,2160,2160,2160,0
20231102,180500,35263935,2160,2160,2160,2160,0
20231102,180400,35263935,2160,2160,2160,2160,1497
20231102,180300,35263935,2160,2160,2160,2160,0
20231102,180200,35263935,2160,2160,2160,2160,0
20231102,180100,35263935,2160,2160,2160,2160,0
20231102,180000,35263935,2160,2160,2160,2160,0
20231102,175900,35263935,2160,2160,2160,2160,0
20231102,175800,35263935,2160,2160,2160,2160,0
20231102,175700,35263935,2160,2160,2160,2160,0
20231102,175600,35263935,2160,2160,2160,2160,0
20231102,175500,35263935,2160,2160,2160,2160,0
20231102,175400,35263935,2160,2160,2160,2160,0
20231102,175300,35263935,2160,2160,2160,2160,0
20231102,175200,35263935,2160,2160,2160,2160,0
20231102,175100,35263935,2160,2160,2160,2160,0
20231102,175000,35263935,2160,2160,2160,2160,0
20231102,174900,35263935,2160,2160,2160,2160,0
20231102,174800,35263935,2160,2160,2160,2160,0
20231102,174700,35263935,2160,2160,2160,2160,0
20231102,174600,35263935,2160,2160,2160,2160,0
20231102,174500,35263935,2160,2160,2160,2160,0
20231102,174400,35263935,2160,2160,2160,2160,0
20231102,174300,35263935,2160,2160,2160,2160,0
20231102,174200,35263935,2160,2160,2160,2160,0
20231102,174100,35263935,2160,2160,2160,2160,0
20231102,174000,35263935,2160,2160,2160,2160,0
20231102,173900,35263935,2160,2160,2160,2160,0
20231102,173800,35263935,2160,2160,2160,2160,0
20231102,173700,35263935,2160,2160,2160,2160,0
20231102,173600,35263935,2160,2160,2160,2160,0
20231102,173500,35263935,2160,2160,2160,2160,0
20231102,173400,35263935,2160,2160,2160,2160,1497
20231102,173300,35263935,2160,2160,2160,2160,0
20231102,173200,35263935,2160,2160,2160,2160,0
20231102,173100,35263935,2160,2160,2160,2160,0
20231102,173000,35263935,2160,2160,2160,2160,0
20231102,172900,35263935,2160,2160,2160,2160,0
20231102,172800,35263935,2160,2160,2160,2160,0
20231102,172700,35263935,2160,2160,2160,2160,0
20231102,172600,35263935,2160,2160,2160,2160,0
20231102,172500,35263935,2160,2160,2160,2160,0
20231102,172400,35263935,2160,2160,2160,2160,0
20231102,172300,35263935,2160,2160,2160,2160,0
20231102,172200,35263935,2160,2160,2160,2160,0
20231102,172100,35263935,2160,2160,2160,2160,0
20231102,172000,35263935,2160,2160,2160,2160,0
20231102,171900,35263935,2160,2160,2160,2160,0
20231102,171800,35263935,2160,2160,2160,2160,0
20231102,171700,35263935,2160,2160,2160,2160,0
20231102,171600,35263935,2160,2160,2160,2160,0
20231102,171500,35263935,2160,2160,2160,2160,0
20231102,171400,35263935,2160,2160,2160,2160,0
20231102,171300,35263935,2160,2160,2160,2160,0
20231102,171200,35263935,2160,2160,2160,2160,0
20231102,171100,35263935,2160,2160,2160,2160,0
20231102,171000,35263935,2160,2160,2160,2160,0
20231102,170900,35263935,2160,2160,2160,2160,0
20231102,170800,35263935,2160,2160,2160,2160,0
20231102,170700,35263935,2160,2160,2160,2160,0
20231102,170600,35263935,2160,2160,2160,2160,0
20231102,170500,35263935,2160,2160,2160,2160,0
20231102,170400,35263935,2160,2160,2160,2160,1497
20231102,170300,35263935,2160,2160,2160,2160,0
20231102,170200,35263935,2160,2160,2160,2160,0
20231102,170100,35263935,2160,2160,2160,2160,0
20231102,170000,35263935,2160,2160,2160,2160,0
20231102,165900,35263935,2160,2160,2160,2160,0
20231102,165800,35263935,2160,2160,2160,2160,0
20231102,165700,35263935,2160,2160,2160,2160,0
20231102,165600,35263935,2160,2160,2160,2160,0
20231102,165500,35263935,2160,2160,2160,2160,0
20231102,165400,35263935,2160,2160,2160,2160,0
20231102,165300,35263935,2160,2160,2160,2160,0
20231102,165200,35263935,2160,2160,2160,2160,0
20231102,165100,35263935,2160,2160,2160,2160,0
20231102,165000,35263935,2160,2160,2160,2160,0
20231102,164900,35263935,2160,2160,2160,2160,0
20231102,164800,35263935,2160,2160,2160,2160,0
20231102,164700,35263935,2160,2160,2160,2160,0
20231102,164600,35263935,2160,2160,2160,2160,0
20231102,164500,35263935,2160,2160,2160,2160,0
20231102,164400,35263935,2160,2160,2160,2160,0
20231102,164300,35263935,2160,2160,2160,2160,0
20231102,164200,35263935,2160,2160,2160,2160,0
20231102,164100,35263935,2160,2160,2160,2160,0
20231102,164000,35263935,2160,2160,2160,2160,0
20231102,163900,35263935,2160,2160,2160,2160,0
20231102,163800,35263935,2160,2160,2160,2160,0
20231102,163700,35263935,2160,2160,2160,2160,0
20231102,163600,35263935,2160,2160,2160,2160,0
20231102,163500,35263935,2160,2160,2160,2160,0
20231102,163400,35263935,2160,2160,2160,2160,1497
20231102,163300,35263935,2160,2160,2160,2160,0
20231102,163200,35263935,2160,2160,2160,2160,0
20231102,163100,35263935,2160,2160,2160,2160,0
20231102,163000,35263935,2160,2160,2160,2160,0
20231102,162900,35263935,2160,2160,2160,2160,0
20231102,162800,35263935,2160,2160,2160,2160,0
20231102,162700,35263935,2160,2160,2160,2160,0
20231102,162600,35263935,2160,2160,2160,2160,0
20231102,162500,35263935,2160,2160,2160,2160,0
20231102,162400,35263935,2160,2160,2160,2160,0
20231102,162300,35263935,2160,2160,2160,2160,0
20231102,162200,35263935,2160,2160,2160,2160,0
20231102,162100,35263935,2160,2160,2160,2160,0
20231102,162000,35263935,2160,2160,2160,2160,0
20231102,161900,35263935,2160,2160,2160,2160,0
20231102,161800,35263935,2160,2160,2160,2160,0
20231102,161700,35263935,2160,2160,2160,2160,0
20231102,161600,35263935,2160,2160,2160,2160,0
20231102,161500,35263935,2160,2160,2160,2160,0
20231102,161400,35263935,2160,2160,2160,2160,0
20231102,161300,35263935,2160,2160,2160,2160,0
20231102,161200,35263935,2160,2160,2160,2160,0
20231102,161100,35263935,2160,2160,2160,2160,0
20231102,161000,35263935,2160,2160,2160,2160,0
20231102,160900,35263935,2160,2160,2160,2160,0
20231102,160800,35263935,2160,2160,2160,2160,0
20231102,160700,35263935,2160,2160,2160,2160,0
20231102,160600,35263935,2160,2160,2160,2160,0
20231102,160500,35263935,2160,2160,2160,2160,0
20231102,160400,35263935,2160,2160,2160,2160,1497
20231102,160300,35263935,2160,2160,2160,2160,0
20231102,160200,35263935,2160,2160,2160,2160,0
20231102,160100,35263935,2160,2160,2160,2160,0
20231102,160000,35263935,2160,2160,2160,2160,0
20231102,155900,35263935,2160,2160,2160,2160,0
20231102,155800,35263935,2160,2160,2160,2160,0
20231102,155700,35263935,2160,2160,2160,2160,0
20231102,155600,35263935,2160,2160,2160,2160,0
20231102,155500,35263935,2160,2160,2160,2160,0
20231102,155400,35263935,2160,2160,2160,2160,0
20231102,155300,35263935,2160,2160,2160,2160,0
20231102,155200,35263935,2160,2160,2160,2160,0
20231102,155100,35263935,2160,2160,2160,2160,0
20231102,155000,35263935,2160,2160,2160,2160,0
20231102,154900,35263935,2160,2160,2160,2160,0
20231102,154800,35263935,2160,2160,2160,2160,0
20231102,154700,35263935,2160,2160,2160,2160,0
20231102,154600,35263935,2160,2160,2160,2160,0
20231102,154500,35263935,2160,2160,2160,2160,0
20231102,154400,35263935,2160,2160,2160,2160,0
20231102,154300,35263935,2160,2160,2160,2160,0
20231102,154200,35263935,2160,2160,2160,2160,0
20231102,154100,35263935,2160,2160,2160,2160,0
20231102,154000,35263935,2160,2160,2160,2160,0
20231102,153900,35263935,2160,2160,2160,2160,0
20231102,153800,35263935,2160,2160,2160,2160,0
20231102,153700,35263935,2160,2160,2160,2160,0
20231102,153600,35263935,2160,2160,2160,2160,0
20231102,153500,35263935,2160,2160,2160,2160,0
20231102,153400,35263935,2160,2160,2160,2160,1497
20231102,153300,35263935,2160,2160,2160,2160,0
20231102,153200,35263935,2160,2160,2160,2160,0
20231102,153100,35263935,2160,2160,2160,2160,0
20231102,153000,35263935,2160,2160,2160,2160,1497
20231102,152900,32030415,2170,2170,2170,2170,0
20231102,152800,32030415,2170,2170,2170,2170,0
20231102,152700,32030415,2170,2170,2170,2170,0
20231102,152600,32030415,2170,2170,2170,2170,0
20231102,152500,32030415,2170,2170,2170,2170,0
20231102,152400,32030415,2170,2170,2170,2170,0
20231102,152300,32030415,2170,2170,2170,2170,0
20231102,152200,32030415,2170,2170,2170,2170,0
20231102,152100,32030415,2170,2170,2170,2170,0
20231102,152000,32030415,2170,2170,2170,2170,0
20231102,151900,32030415,2170,2165,2170,2165,1205
20231102,151800,29415615,2170,2170,2170,2170,0
20231102,151700,29415615,2170,2170,2170,2170,0
20231102,151600,29415615,2170,2170,2170,2170,0
20231102,151500,29415615,2170,2170,2170,2170,0
20231102,151400,29415615,2170,2170,2170,2170,0
20231102,151300,29415615,2170,2170,2170,2170,0
20231102,151200,29415615,2170,2170,2170,2170,1
20231102,151100,29413445,2160,2160,2160,2160,0
20231102,151000,29413445,2160,2160,2160,2160,0
20231102,150900,29413445,2160,2160,2160,2160,1
20231102,150800,29411285,2170,2170,2170,2170,0
20231102,150700,29411285,2170,2170,2170,2170,0
20231102,150600,29411285,2170,2170,2170,2170,0
20231102,150500,29411285,2170,2170,2170,2170,0
20231102,150400,29411285,2170,2170,2170,2170,0
20231102,150300,29411285,2170,2170,2170,2170,0
20231102,150200,29411285,2170,2170,2170,2170,0
20231102,150100,29411285,2170,2170,2170,2170,0
20231102,150000,29411285,2170,2170,2170,2170,0
20231102,145900,29411285,2170,2170,2170,2170,0
20231102,145800,29411285,2170,2170,2170,2170,0
20231102,145700,29411285,2170,2170,2170,2170,0
20231102,145600,29411285,2170,2170,2170,2170,0
20231102,145500,29411285,2170,2170,2170,2170,0
20231102,145400,29411285,2170,2170,2170,2170,0
20231102,145300,29411285,2170,2170,2170,2170,0
20231102,145200,29411285,2170,2170,2170,2170,0
20231102,145100,29411285,2170,2170,2170,2170,0
20231102,145000,29411285,2170,2170,2170,2170,0
20231102,144900,29411285,2170,2170,2170,2170,0
20231102,144800,29411285,2170,2170,2170,2170,0
20231102,144700,29411285,2170,2170,2170,2170,0
20231102,144600,29411285,2170,2170,2170,2170,0
20231102,144500,29411285,2170,2170,2170,2170,0
20231102,144400,29411285,2170,2170,2170,2170,0
20231102,144300,29411285,2170,2170,2170,2170,0
20231102,144200,29411285,2170,2170,2170,2170,0
20231102,144100,29411285,2170,2170,2170,2170,0
20231102,144000,29411285,2170,2170,2170,2170,0
20231102,143900,29411285,2170,2170,2170,2170,0
20231102,143800,29411285,2170,2170,2170,2170,0
20231102,143700,29411285,2170,2170,2170,2170,0
20231102,143600,29411285,2170,2170,2170,2170,0
20231102,143500,29411285,2170,2170,2170,2170,0
20231102,143400,29411285,2170,2170,2170,2170,0
20231102,143300,29411285,2170,2170,2170,2170,0
20231102,143200,29411285,2170,2170,2170,2170,0
20231102,143100,29411285,2170,2170,2170,2170,0
20231102,143000,29411285,2170,2170,2170,2170,0
20231102,142900,29411285,2170,2170,2170,2170,0
20231102,142800,29411285,2170,2170,2170,2170,0
20231102,142700,29411285,2170,2170,2170,2170,0
20231102,142600,29411285,2170,2170,2170,2170,0
20231102,142500,29411285,2170,2170,2170,2170,1
20231102,142400,29409115,2160,2160,2160,2160,0
20231102,142300,29409115,2160,2160,2160,2160,0
20231102,142200,29409115,2160,2160,2160,2160,22
20231102,142100,29361595,2160,2160,2160,2160,0
20231102,142000,29361595,2160,2160,2160,2160,0
20231102,141900,29361595,2160,2160,2160,2160,0
20231102,141800,29361595,2160,2160,2160,2160,1
20231102,141700,29359435,2160,2160,2160,2160,0
20231102,141600,29359435,2160,2160,2160,2160,462
20231102,141500,28361515,2170,2170,2170,2170,0
20231102,141400,28361515,2170,2170,2170,2170,0
20231102,141300,28361515,2170,2170,2170,2170,0
20231102,141200,28361515,2170,2170,2170,2170,1
20231102,141100,28359345,2160,2160,2160,2160,0
20231102,141000,28359345,2160,2160,2160,2160,0
20231102,140900,28359345,2160,2160,2160,2160,0
20231102,140800,28359345,2160,2160,2160,2160,0
20231102,140700,28359345,2160,2160,2160,2160,0
20231102,140600,28359345,2160,2160,2160,2160,0
20231102,140500,28359345,2160,2160,2160,2160,1
20231102,140400,28357185,2170,2170,2170,2170,0
20231102,140300,28357185,2170,2170,2170,2170,0
20231102,140200,28357185,2170,2170,2170,2170,0
20231102,140100,28357185,2170,2170,2170,2170,0
20231102,140000,28357185,2170,2170,2170,2170,0
20231102,135900,28357185,2170,2170,2170,2170,0
20231102,135800,28357185,2170,2170,2170,2170,0
20231102,135700,28357185,2170,2170,2170,2170,0
20231102,135600,28357185,2170,2170,2170,2170,0
20231102,135500,28357185,2170,2170,2170,2170,0
20231102,135400,28357185,2170,2170,2170,2170,0
20231102,135300,28357185,2170,2170,2170,2170,0
20231102,135200,28357185,2170,2170,2170,2170,0
20231102,135100,28357185,2170,2170,2170,2170,0
20231102,135000,28357185,2170,2170,2170,2170,0
20231102,134900,28357185,2170,2170,2170,2170,0
20231102,134800,28357185,2170,2170,2170,2170,0
20231102,134700,28357185,2170,2170,2170,2170,0
20231102,134600,28357185,2170,2170,2170,2170,0
20231102,134500,28357185,2170,2170,2170,2170,0
20231102,134400,28357185,2170,2170,2170,2170,0
20231102,134300,28357185,2170,2170,2170,2170,0
20231102,134200,28357185,2170,2170,2170,2170,0
20231102,134100,28357185,2170,2170,2170,2170,0
20231102,134000,28357185,2170,2170,2170,2170,0
20231102,133900,28357185,2170,2170,2170,2170,0
20231102,133800,28357185,2170,2170,2170,2170,0
20231102,133700,28357185,2170,2170,2170,2170,0
20231102,133600,28357185,2170,2170,2170,2170,0
20231102,133500,28357185,2170,2170,2170,2170,0
20231102,133400,28357185,2170,2170,2170,2170,0
20231102,133300,28357185,2170,2170,2170,2170,0
20231102,133200,28357185,2170,2170,2170,2170,0
20231102,133100,28357185,2170,2170,2170,2170,0
20231102,133000,28357185,2170,2170,2170,2170,0
20231102,132900,28357185,2170,2170,2170,2170,0
20231102,132800,28357185,2170,2170,2170,2170,0
20231102,132700,28357185,2170,2170,2170,2170,0
20231102,132600,28357185,2170,2170,2170,2170,0
20231102,132500,28357185,2170,2170,2170,2170,539
20231102,132400,27187555,2170,2170,2170,2170,0
20231102,132300,27187555,2170,2170,2170,2170,0
20231102,132200,27187555,2170,2170,2170,2170,1
20231102,132100,27185385,2170,2170,2170,2170,438
20231102,132000,26234925,2165,2165,2165,2165,0
20231102,131900,26234925,2165,2165,2165,2165,74
20231102,131800,26074715,2165,2165,2165,2165,148
20231102,131700,25754295,2165,2165,2165,2165,478
20231102,131600,24719425,2160,2160,2160,2160,0
20231102,131500,24719425,2160,2160,2160,2160,0
20231102,131400,24719425,2160,2160,2160,2160,0
20231102,131300,24719425,2160,2160,2160,2160,0
20231102,131200,24719425,2160,2160,2160,2160,0
20231102,131100,24719425,2160,2160,2160,2160,22
20231102,131000,24671905,2165,2165,2165,2165,0
20231102,130900,24671905,2165,2165,2165,2165,0
20231102,130800,24671905,2165,2165,2165,2165,0
20231102,130700,24671905,2165,2165,2165,2165,0
20231102,130600,24671905,2165,2165,2165,2165,0
20231102,130500,24671905,2165,2165,2165,2165,0
20231102,130400,24671905,2165,2165,2165,2165,0
20231102,130300,24671905,2165,2165,2165,2165,0
20231102,130200,24671905,2165,2165,2165,2165,0
20231102,130100,24671905,2165,2165,2165,2165,0
20231102,130000,24671905,2165,2165,2165,2165,0
20231102,125900,24671905,2165,2165,2165,2165,0
20231102,125800,24671905,2165,2165,2165,2165,0
20231102,125700,24671905,2165,2165,2165,2165,0
20231102,125600,24671905,2165,2165,2165,2165,0
20231102,125500,24671905,2165,2165,2165,2165,0
20231102,125400,24671905,2165,2165,2165,2165,0
20231102,125300,24671905,2165,2165,2165,2165,0
20231102,125200,24671905,2165,2165,2165,2165,0
20231102,125100,24671905,2165,2165,2165,2165,0
20231102,125000,24671905,2165,2165,2165,2165,0
20231102,124900,24671905,2165,2165,2165,2165,0
20231102,124800,24671905,2165,2165,2165,2165,0
20231102,124700,24671905,2165,2165,2165,2165,0
20231102,124600,24671905,2165,2160,2165,2160,45
20231102,124500,24574675,2155,2155,2155,2155,633
20231102,124400,23210560,2155,2155,2155,2155,300
20231102,124300,22564060,2155,2155,2155,2155,0
20231102,124200,22564060,2155,2155,2155,2155,1401
20231102,124100,19544905,2150,2150,2150,2150,0
20231102,124000,19544905,2150,2150,2150,2150,0
20231102,123900,19544905,2150,2150,2150,2150,0
20231102,123800,19544905,2150,2150,2150,2150,0
20231102,123700,19544905,2150,2150,2150,2150,1
20231102,123600,19542755,2155,2155,2155,2155,0
20231102,123500,19542755,2155,2155,2155,2155,0
20231102,123400,19542755,2155,2155,2155,2155,0
20231102,123300,19542755,2155,2155,2155,2155,150
20231102,123200,19219505,2155,2155,2155,2155,0
20231102,123100,19219505,2155,2155,2155,2155,1
20231102,123000,19217350,2150,2150,2150,2150,0
20231102,122900,19217350,2150,2150,2150,2150,0
20231102,122800,19217350,2150,2150,2150,2150,0
20231102,122700,19217350,2150,2150,2150,2150,0
20231102,122600,19217350,2150,2150,2150,2150,1
20231102,122500,19215200,2155,2155,2155,2155,1
20231102,122400,19213045,2155,2155,2155,2155,1002
20231102,122300,17053735,2155,2155,2155,2155,0
20231102,122200,17053735,2155,2155,2155,2155,0
20231102,122100,17053735,2155,2155,2155,2155,0
20231102,122000,17053735,2155,2155,2155,2155,0
20231102,121900,17053735,2155,2155,2155,2155,2
20231102,121800,17049425,2155,2155,2155,2155,0
20231102,121700,17049425,2155,2155,2155,2155,0
20231102,121600,17049425,2155,2155,2155,2155,0
20231102,121500,17049425,2155,2155,2155,2155,0
20231102,121400,17049425,2155,2155,2155,2155,0
20231102,121300,17049425,2155,2155,2155,2155,0
20231102,121200,17049425,2155,2155,2155,2155,0
20231102,121100,17049425,2155,2155,2155,2155,0
20231102,121000,17049425,2155,2160,2160,2155,5592
20231102,120900,4998165,2170,2170,2170,2170,0
20231102,120800,4998165,2170,2170,2170,2170,0
20231102,120700,4998165,2170,2170,2170,2170,0
20231102,120600,4998165,2170,2170,2170,2170,0
20231102,120500,4998165,2170,2170,2170,2170,0
20231102,120400,4998165,2170,2170,2170,2170,0
20231102,120300,4998165,2170,2170,2170,2170,0
20231102,120200,4998165,2170,2170,2170,2170,0
20231102,120100,4998165,2170,2170,2170,2170,0
20231102,120000,4998165,2170,2170,2170,2170,0
20231102,115900,4998165,2170,2170,2170,2170,0
20231102,115800,4998165,2170,2170,2170,2170,0
20231102,115700,4998165,2170,2170,2170,2170,0
20231102,115600,4998165,2170,2170,2170,2170,0
20231102,115500,4998165,2170,2170,2170,2170,4
20231102,115400,4989485,2170,2170,2170,2170,0
20231102,115300,4989485,2170,2170,2170,2170,0
20231102,115200,4989485,2170,2170,2170,2170,0
20231102,115100,4989485,2170,2170,2170,2170,0
20231102,115000,4989485,2170,2170,2170,2170,0
20231102,114900,4989485,2170,2170,2170,2170,0
20231102,114800,4989485,2170,2170,2170,2170,0
20231102,114700,4989485,2170,2170,2170,2170,0
20231102,114600,4989485,2170,2170,2170,2170,0
20231102,114500,4989485,2170,2170,2170,2170,0
20231102,114400,4989485,2170,2170,2170,2170,0
20231102,114300,4989485,2170,2170,2170,2170,1
20231102,114200,4987315,2170,2170,2170,2170,0
20231102,114100,4987315,2170,2170,2170,2170,0
20231102,114000,4987315,2170,2170,2170,2170,0
20231102,113900,4987315,2170,2170,2170,2170,0
20231102,113800,4987315,2170,2170,2170,2170,0
20231102,113700,4987315,2170,2170,2170,2170,0
20231102,113600,4987315,2170,2170,2170,2170,0
20231102,113500,4987315,2170,2170,2170,2170,0
20231102,113400,4987315,2170,2170,2170,2170,0
20231102,113300,4987315,2170,2170,2170,2170,0
20231102,113200,4987315,2170,2170,2170,2170,0
20231102,113100,4987315,2170,2170,2170,2170,0
20231102,113000,4987315,2170,2170,2170,2170,0
20231102,112900,4987315,2170,2170,2170,2170,0
20231102,112800,4987315,2170,2170,2170,2170,0
20231102,112700,4987315,2170,2170,2170,2170,0
20231102,112600,4987315,2170,2170,2170,2170,0
20231102,112500,4987315,2170,2170,2170,2170,0
20231102,112400,4987315,2170,2170,2170,2170,0
20231102,112300,4987315,2170,2170,2170,2170,0
20231102,112200,4987315,2170,2170,2170,2170,0
20231102,112100,4987315,2170,2170,2170,2170,0
20231102,112000,4987315,2170,2170,2170,2170,0
20231102,111900,4987315,2170,2170,2170,2170,0
20231102,111800,4987315,2170,2170,2170,2170,0
20231102,111700,4987315,2170,2170,2170,2170,0
20231102,111600,4987315,2170,2170,2170,2170,0
20231102,111500,4987315,2170,2170,2170,2170,0
20231102,111400,4987315,2170,2170,2170,2170,0
20231102,111300,4987315,2170,2170,2170,2170,0
20231102,111200,4987315,2170,2170,2170,2170,0
20231102,111100,4987315,2170,2170,2170,2170,0
20231102,111000,4987315,2170,2170,2170,2170,0
20231102,110900,4987315,2170,2170,2170,2170,0
20231102,110800,4987315,2170,2170,2170,2170,0
20231102,110700,4987315,2170,2170,2170,2170,0
20231102,110600,4987315,2170,2170,2170,2170,0
20231102,110500,4987315,2170,2170,2170,2170,0
20231102,110400,4987315,2170,2170,2170,2170,0
20231102,110300,4987315,2170,2170,2170,2170,0
20231102,110200,4987315,2170,2170,2170,2170,0
20231102,110100,4987315,2170,2170,2170,2170,0
20231102,110000,4987315,2170,2170,2170,2170,0
20231102,105900,4987315,2170,2170,2170,2170,0
20231102,105800,4987315,2170,2170,2170,2170,0
20231102,105700,4987315,2170,2170,2170,2170,0
20231102,105600,4987315,2170,2170,2170,2170,0
20231102,105500,4987315,2170,2170,2170,2170,0
20231102,105400,4987315,2170,2170,2170,2170,100
20231102,105300,4770315,2170,2170,2170,2170,0
20231102,105200,4770315,2170,2170,2170,2170,0
20231102,105100,4770315,2170,2170,2170,2170,0
20231102,105000,4770315,2170,2170,2170,2170,0
20231102,104900,4770315,2170,2170,2170,2170,0
20231102,104800,4770315,2170,2170,2170,2170,0
20231102,104700,4770315,2170,2170,2170,2170,0
20231102,104600,4770315,2170,2170,2170,2170,0
20231102,104500,4770315,2170,2170,2170,2170,0
20231102,104400,4770315,2170,2170,2170,2170,0
20231102,104300,4770315,2170,2170,2170,2170,0
20231102,104200,4770315,2170,2170,2170,2170,0
20231102,104100,4770315,2170,2170,2170,2170,0
20231102,104000,4770315,2170,2170,2170,2170,0
20231102,103900,4770315,2170,2170,2170,2170,0
20231102,103800,4770315,2170,2170,2170,2170,0
20231102,103700,4770315,2170,2170,2170,2170,0
20231102,103600,4770315,2170,2170,2170,2170,0
20231102,103500,4770315,2170,2170,2170,2170,0
20231102,103400,4770315,2170,2170,2170,2170,0
20231102,103300,4770315,2170,2170,2170,2170,0
20231102,103200,4770315,2170,2170,2170,2170,0
20231102,103100,4770315,2170,2170,2170,2170,0
20231102,103000,4770315,2170,2170,2170,2170,0
20231102,102900,4770315,2170,2170,2170,2170,0
20231102,102800,4770315,2170,2170,2170,2170,0
20231102,102700,4770315,2170,2170,2170,2170,0
20231102,102600,4770315,2170,2170,2170,2170,0
20231102,102500,4770315,2170,2170,2170,2170,0
20231102,102400,4770315,2170,2170,2170,2170,0
20231102,102300,4770315,2170,2170,2170,2170,0
20231102,102200,4770315,2170,2170,2170,2170,0
20231102,102100,4770315,2170,2170,2170,2170,0
20231102,102000,4770315,2170,2170,2170,2170,0
20231102,101900,4770315,2170,2170,2170,2170,0
20231102,101800,4770315,2170,2170,2170,2170,0
20231102,101700,4770315,2170,2170,2170,2170,0
20231102,101600,4770315,2170,2170,2170,2170,0
20231102,101500,4770315,2170,2170,2170,2170,0
20231102,101400,4770315,2170,2170,2170,2170,0
20231102,101300,4770315,2170,2170,2170,2170,0
20231102,101200,4770315,2170,2170,2170,2170,0
20231102,101100,4770315,2170,2170,2170,2170,0
20231102,101000,4770315,2170,2170,2170,2170,0
20231102,100900,4770315,2170,2170,2170,2170,0
20231102,100800,4770315,2170,2170,2170,2170,0
20231102,100700,4770315,2170,2170,2170,2170,0
20231102,100600,4770315,2170,2170,2170,2170,0
20231102,100500,4770315,2170,2170,2170,2170,0
20231102,100400,4770315,2170,2170,2170,2170,1
20231102,100300,4768145,2155,2155,2155,2155,0
20231102,100200,4768145,2155,2155,2155,2155,0
20231102,100100,4768145,2155,2155,2155,2155,0
20231102,100000,4768145,2155,2155,2155,2155,0
20231102,095900,4768145,2155,2155,2155,2155,0
20231102,095800,4768145,2155,2155,2155,2155,0
20231102,095700,4768145,2155,2155,2155,2155,0
20231102,095600,4768145,2155,2155,2155,2155,6
20231102,095500,4755215,2160,2160,2160,2160,0
20231102,095400,4755215,2160,2160,2160,2160,0
20231102,095300,4755215,2160,2160,2160,2160,0
20231102,095200,4755215,2160,2160,2160,2160,0
20231102,095100,4755215,2160,2160,2160,2160,0
20231102,095000,4755215,2160,2160,2160,2160,0
20231102,094900,4755215,2160,2160,2160,2160,0
20231102,094800,4755215,2160,2160,2160,2160,0
20231102,094700,4755215,2160,2160,2160,2160,2
20231102,094600,4750895,2150,2150,2150,2150,0
20231102,094500,4750895,2150,2150,2150,2150,31
20231102,094400,4684245,2150,2155,2155,2150,250
20231102,094300,4145575,2160,2160,2160,2160,0
20231102,094200,4145575,2160,2160,2160,2160,120
20231102,094100,3886375,2160,2160,2160,2160,0
20231102,094000,3886375,2160,2160,2160,2160,0
20231102,093900,3886375,2160,2160,2160,2160,52
20231102,093800,3774055,2165,2165,2165,2165,0
20231102,093700,3774055,2165,2165,2165,2165,320
20231102,093600,3081255,2170,2170,2170,2170,0
20231102,093500,3081255,2170,2170,2170,2170,0
20231102,093400,3081255,2170,2170,2170,2170,0
20231102,093300,3081255,2170,2170,2170,2170,0
20231102,093200,3081255,2170,2170,2170,2170,0
20231102,093100,3081255,2170,2170,2170,2170,1
20231102,093000,3079085,2170,2170,2170,2170,4
20231102,092900,3070405,2165,2165,2165,2165,0
20231102,092800,3070405,2165,2165,2165,2165,0
20231102,092700,3070405,2165,2165,2165,2165,0
20231102,092600,3070405,2165,2165,2165,2165,0
20231102,092500,3070405,2165,2165,2165,2165,0
20231102,092400,3070405,2165,2165,2165,2165,0
20231102,092300,3070405,2165,2165,2165,2165,0
20231102,092200,3070405,2165,2165,2165,2165,0
20231102,092100,3070405,2165,2165,2165,2165,92
20231102,092000,2871225,2165,2165,2165,2165,408
20231102,091900,1987905,2170,2170,2170,2170,0
20231102,091800,1987905,2170,2170,2170,2170,0
20231102,091700,1987905,2170,2170,2170,2170,2
20231102,091600,1983565,2165,2165,2165,2165,0
20231102,091500,1983565,2165,2165,2165,2165,485
20231102,091400,933540,2165,2165,2165,2165,4
20231102,091300,924880,2170,2170,2170,2170,350
20231102,091200,165380,2180,2170,2180,2170,52
20231102,091100,52060,2170,2170,2170,2170,0
20231102,091000,52060,2170,2170,2170,2170,0
20231102,090900,52060,2170,2170,2170,2170,0
20231102,090800,52060,2170,2170,2170,2170,20
20231102,090700,8660,2165,2165,2165,2165,0
20231102,090600,8660,2165,2165,2165,2165,0
20231102,090500,8660,2165,2165,2165,2165,0
20231102,090400,8660,2165,2165,2165,2165,0
20231102,090300,8660,2165,2165,2165,2165,0
20231102,090200,8660,2165,2165,2165,2165,0
20231102,090100,8660,2165,2165,2165,2165,4
20231102,090000,0,2160,2160,2160,2160,0