KissMeData/071850/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,194600,54846962,1839,1839,1839,1839,2009
20231102,194500,54846962,1839,1839,1839,1839,0
20231102,194400,54846962,1839,1839,1839,1839,0
20231102,194300,54846962,1839,1839,1839,1839,0
20231102,194200,54846962,1839,1839,1839,1839,0
20231102,194100,54846962,1839,1839,1839,1839,0
20231102,194000,54846962,1839,1839,1839,1839,0
20231102,193900,54846962,1839,1839,1839,1839,0
20231102,193800,54846962,1839,1839,1839,1839,0
20231102,193700,54846962,1839,1839,1839,1839,0
20231102,193600,54846962,1839,1839,1839,1839,0
20231102,193500,54846962,1839,1839,1839,1839,0
20231102,193400,54846962,1839,1839,1839,1839,0
20231102,193300,54846962,1839,1839,1839,1839,0
20231102,193200,54846962,1839,1839,1839,1839,0
20231102,193100,54846962,1839,1839,1839,1839,0
20231102,193000,54846962,1839,1839,1839,1839,0
20231102,192900,54846962,1839,1839,1839,1839,0
20231102,192800,54846962,1839,1839,1839,1839,0
20231102,192700,54846962,1839,1839,1839,1839,0
20231102,192600,54846962,1839,1839,1839,1839,0
20231102,192500,54846962,1839,1839,1839,1839,0
20231102,192400,54846962,1839,1839,1839,1839,0
20231102,192300,54846962,1839,1839,1839,1839,0
20231102,192200,54846962,1839,1839,1839,1839,0
20231102,192100,54846962,1839,1839,1839,1839,0
20231102,192000,54846962,1839,1839,1839,1839,0
20231102,191900,54846962,1839,1839,1839,1839,0
20231102,191800,54846962,1839,1839,1839,1839,0
20231102,191700,54846962,1839,1839,1839,1839,0
20231102,191600,54846962,1839,1839,1839,1839,2009
20231102,191500,54846962,1839,1839,1839,1839,0
20231102,191400,54846962,1839,1839,1839,1839,0
20231102,191300,54846962,1839,1839,1839,1839,0
20231102,191200,54846962,1839,1839,1839,1839,0
20231102,191100,54846962,1839,1839,1839,1839,0
20231102,191000,54846962,1839,1839,1839,1839,0
20231102,190900,54846962,1839,1839,1839,1839,0
20231102,190800,54846962,1839,1839,1839,1839,0
20231102,190700,54846962,1839,1839,1839,1839,0
20231102,190600,54846962,1839,1839,1839,1839,0
20231102,190500,54846962,1839,1839,1839,1839,0
20231102,190400,54846962,1839,1839,1839,1839,0
20231102,190300,54846962,1839,1839,1839,1839,0
20231102,190200,54846962,1839,1839,1839,1839,0
20231102,190100,54846962,1839,1839,1839,1839,0
20231102,190000,54846962,1839,1839,1839,1839,0
20231102,185900,54846962,1839,1839,1839,1839,0
20231102,185800,54846962,1839,1839,1839,1839,0
20231102,185700,54846962,1839,1839,1839,1839,0
20231102,185600,54846962,1839,1839,1839,1839,0
20231102,185500,54846962,1839,1839,1839,1839,0
20231102,185400,54846962,1839,1839,1839,1839,0
20231102,185300,54846962,1839,1839,1839,1839,0
20231102,185200,54846962,1839,1839,1839,1839,0
20231102,185100,54846962,1839,1839,1839,1839,0
20231102,185000,54846962,1839,1839,1839,1839,0
20231102,184900,54846962,1839,1839,1839,1839,0
20231102,184800,54846962,1839,1839,1839,1839,0
20231102,184700,54846962,1839,1839,1839,1839,0
20231102,184600,54846962,1839,1839,1839,1839,2009
20231102,184500,54846962,1839,1839,1839,1839,0
20231102,184400,54846962,1839,1839,1839,1839,0
20231102,184300,54846962,1839,1839,1839,1839,0
20231102,184200,54846962,1839,1839,1839,1839,0
20231102,184100,54846962,1839,1839,1839,1839,0
20231102,184000,54846962,1839,1839,1839,1839,0
20231102,183900,54846962,1839,1839,1839,1839,0
20231102,183800,54846962,1839,1839,1839,1839,0
20231102,183700,54846962,1839,1839,1839,1839,0
20231102,183600,54846962,1839,1839,1839,1839,0
20231102,183500,54846962,1839,1839,1839,1839,0
20231102,183400,54846962,1839,1839,1839,1839,0
20231102,183300,54846962,1839,1839,1839,1839,0
20231102,183200,54846962,1839,1839,1839,1839,0
20231102,183100,54846962,1839,1839,1839,1839,0
20231102,183000,54846962,1839,1839,1839,1839,0
20231102,182900,54846962,1839,1839,1839,1839,0
20231102,182800,54846962,1839,1839,1839,1839,0
20231102,182700,54846962,1839,1839,1839,1839,0
20231102,182600,54846962,1839,1839,1839,1839,0
20231102,182500,54846962,1839,1839,1839,1839,0
20231102,182400,54846962,1839,1839,1839,1839,0
20231102,182300,54846962,1839,1839,1839,1839,0
20231102,182200,54846962,1839,1839,1839,1839,0
20231102,182100,54846962,1839,1839,1839,1839,0
20231102,182000,54846962,1839,1839,1839,1839,0
20231102,181900,54846962,1839,1839,1839,1839,0
20231102,181800,54846962,1839,1839,1839,1839,0
20231102,181700,54846962,1839,1839,1839,1839,0
20231102,181600,54846962,1839,1839,1839,1839,2009
20231102,181500,54846962,1839,1839,1839,1839,0
20231102,181400,54846962,1839,1839,1839,1839,0
20231102,181300,54846962,1839,1839,1839,1839,0
20231102,181200,54846962,1839,1839,1839,1839,0
20231102,181100,54846962,1839,1839,1839,1839,0
20231102,181000,54846962,1839,1839,1839,1839,0
20231102,180900,54846962,1839,1839,1839,1839,0
20231102,180800,54846962,1839,1839,1839,1839,0
20231102,180700,54846962,1839,1839,1839,1839,0
20231102,180600,54846962,1839,1839,1839,1839,0
20231102,180500,54846962,1839,1839,1839,1839,0
20231102,180400,54846962,1839,1839,1839,1839,0
20231102,180300,54846962,1839,1839,1839,1839,0
20231102,180200,54846962,1839,1839,1839,1839,0
20231102,180100,54846962,1839,1839,1839,1839,0
20231102,180000,54846962,1839,1839,1839,1839,0
20231102,175900,54846962,1839,1839,1839,1839,0
20231102,175800,54846962,1839,1839,1839,1839,0
20231102,175700,54846962,1839,1839,1839,1839,0
20231102,175600,54846962,1839,1839,1839,1839,0
20231102,175500,54846962,1839,1839,1839,1839,0
20231102,175400,54846962,1839,1839,1839,1839,0
20231102,175300,54846962,1839,1839,1839,1839,0
20231102,175200,54846962,1839,1839,1839,1839,0
20231102,175100,54846962,1839,1839,1839,1839,0
20231102,175000,54846962,1839,1839,1839,1839,0
20231102,174900,54846962,1839,1839,1839,1839,0
20231102,174800,54846962,1839,1839,1839,1839,0
20231102,174700,54846962,1839,1839,1839,1839,0
20231102,174600,54846962,1839,1839,1839,1839,2009
20231102,174500,54846962,1839,1839,1839,1839,0
20231102,174400,54846962,1839,1839,1839,1839,0
20231102,174300,54846962,1839,1839,1839,1839,0
20231102,174200,54846962,1839,1839,1839,1839,0
20231102,174100,54846962,1839,1839,1839,1839,0
20231102,174000,54846962,1839,1839,1839,1839,0
20231102,173900,54846962,1839,1839,1839,1839,0
20231102,173800,54846962,1839,1839,1839,1839,0
20231102,173700,54846962,1839,1839,1839,1839,0
20231102,173600,54846962,1839,1839,1839,1839,0
20231102,173500,54846962,1839,1839,1839,1839,0
20231102,173400,54846962,1839,1839,1839,1839,0
20231102,173300,54846962,1839,1839,1839,1839,0
20231102,173200,54846962,1839,1839,1839,1839,0
20231102,173100,54846962,1839,1839,1839,1839,0
20231102,173000,54846962,1839,1839,1839,1839,0
20231102,172900,54846962,1839,1839,1839,1839,0
20231102,172800,54846962,1839,1839,1839,1839,0
20231102,172700,54846962,1839,1839,1839,1839,0
20231102,172600,54846962,1839,1839,1839,1839,0
20231102,172500,54846962,1839,1839,1839,1839,0
20231102,172400,54846962,1839,1839,1839,1839,0
20231102,172300,54846962,1839,1839,1839,1839,0
20231102,172200,54846962,1839,1839,1839,1839,0
20231102,172100,54846962,1839,1839,1839,1839,0
20231102,172000,54846962,1839,1839,1839,1839,0
20231102,171900,54846962,1839,1839,1839,1839,0
20231102,171800,54846962,1839,1839,1839,1839,0
20231102,171700,54846962,1839,1839,1839,1839,0
20231102,171600,54846962,1839,1839,1839,1839,2009
20231102,171500,54846962,1839,1839,1839,1839,0
20231102,171400,54846962,1839,1839,1839,1839,0
20231102,171300,54846962,1839,1839,1839,1839,0
20231102,171200,54846962,1839,1839,1839,1839,0
20231102,171100,54846962,1839,1839,1839,1839,0
20231102,171000,54846962,1839,1839,1839,1839,0
20231102,170900,54846962,1839,1839,1839,1839,0
20231102,170800,54846962,1839,1839,1839,1839,0
20231102,170700,54846962,1839,1839,1839,1839,0
20231102,170600,54846962,1839,1839,1839,1839,0
20231102,170500,54846962,1839,1839,1839,1839,0
20231102,170400,54846962,1839,1839,1839,1839,0
20231102,170300,54846962,1839,1839,1839,1839,0
20231102,170200,54846962,1839,1839,1839,1839,0
20231102,170100,54846962,1839,1839,1839,1839,0
20231102,170000,54846962,1839,1839,1839,1839,0
20231102,165900,54846962,1839,1839,1839,1839,0
20231102,165800,54846962,1839,1839,1839,1839,0
20231102,165700,54846962,1839,1839,1839,1839,0
20231102,165600,54846962,1839,1839,1839,1839,0
20231102,165500,54846962,1839,1839,1839,1839,0
20231102,165400,54846962,1839,1839,1839,1839,0
20231102,165300,54846962,1839,1839,1839,1839,0
20231102,165200,54846962,1839,1839,1839,1839,0
20231102,165100,54846962,1839,1839,1839,1839,0
20231102,165000,54846962,1839,1839,1839,1839,0
20231102,164900,54846962,1839,1839,1839,1839,0
20231102,164800,54846962,1839,1839,1839,1839,0
20231102,164700,54846962,1839,1839,1839,1839,0
20231102,164600,54846962,1839,1839,1839,1839,2009
20231102,164500,54846962,1839,1839,1839,1839,0
20231102,164400,54846962,1839,1839,1839,1839,0
20231102,164300,54846962,1839,1839,1839,1839,0
20231102,164200,54846962,1839,1839,1839,1839,0
20231102,164100,54846962,1839,1839,1839,1839,0
20231102,164000,54846962,1839,1839,1839,1839,0
20231102,163900,54846962,1839,1839,1839,1839,0
20231102,163800,54846962,1839,1839,1839,1839,0
20231102,163700,54846962,1839,1839,1839,1839,0
20231102,163600,54846962,1839,1839,1839,1839,0
20231102,163500,54846962,1839,1839,1839,1839,0
20231102,163400,54846962,1839,1839,1839,1839,0
20231102,163300,54846962,1839,1839,1839,1839,0
20231102,163200,54846962,1839,1839,1839,1839,0
20231102,163100,54846962,1839,1839,1839,1839,0
20231102,163000,54846962,1839,1839,1839,1839,0
20231102,162900,54846962,1839,1839,1839,1839,0
20231102,162800,54846962,1839,1839,1839,1839,0
20231102,162700,54846962,1839,1839,1839,1839,0
20231102,162600,54846962,1839,1839,1839,1839,0
20231102,162500,54846962,1839,1839,1839,1839,0
20231102,162400,54846962,1839,1839,1839,1839,0
20231102,162300,54846962,1839,1839,1839,1839,0
20231102,162200,54846962,1839,1839,1839,1839,0
20231102,162100,54846962,1839,1839,1839,1839,0
20231102,162000,54846962,1839,1839,1839,1839,0
20231102,161900,54846962,1839,1839,1839,1839,0
20231102,161800,54846962,1839,1839,1839,1839,0
20231102,161700,54846962,1839,1839,1839,1839,0
20231102,161600,54846962,1839,1839,1839,1839,2009
20231102,161500,54846962,1839,1839,1839,1839,0
20231102,161400,54846962,1839,1839,1839,1839,0
20231102,161300,54846962,1839,1839,1839,1839,0
20231102,161200,54846962,1839,1839,1839,1839,0
20231102,161100,54846962,1839,1839,1839,1839,0
20231102,161000,54846962,1839,1839,1839,1839,0
20231102,160900,54846962,1839,1839,1839,1839,0
20231102,160800,54846962,1839,1839,1839,1839,0
20231102,160700,54846962,1839,1839,1839,1839,0
20231102,160600,54846962,1839,1839,1839,1839,0
20231102,160500,54846962,1839,1839,1839,1839,0
20231102,160400,54846962,1839,1839,1839,1839,0
20231102,160300,54846962,1839,1839,1839,1839,0
20231102,160200,54846962,1839,1839,1839,1839,0
20231102,160100,54846962,1839,1839,1839,1839,0
20231102,160000,54846962,1839,1839,1839,1839,0
20231102,155900,54846962,1839,1839,1839,1839,0
20231102,155800,54846962,1839,1839,1839,1839,0
20231102,155700,54846962,1839,1839,1839,1839,0
20231102,155600,54846962,1839,1839,1839,1839,0
20231102,155500,54846962,1839,1839,1839,1839,0
20231102,155400,54846962,1839,1839,1839,1839,0
20231102,155300,54846962,1839,1839,1839,1839,0
20231102,155200,54846962,1839,1839,1839,1839,0
20231102,155100,54846962,1839,1839,1839,1839,0
20231102,155000,54846962,1839,1839,1839,1839,0
20231102,154900,54846962,1839,1839,1839,1839,0
20231102,154800,54846962,1839,1839,1839,1839,0
20231102,154700,54846962,1839,1839,1839,1839,0
20231102,154600,54846962,1839,1839,1839,1839,2009
20231102,154500,54846962,1839,1839,1839,1839,0
20231102,154400,54846962,1839,1839,1839,1839,0
20231102,154300,54846962,1839,1839,1839,1839,0
20231102,154200,54846962,1839,1839,1839,1839,0
20231102,154100,54846962,1839,1839,1839,1839,0
20231102,154000,54846962,1839,1839,1839,1839,0
20231102,153900,54846962,1839,1839,1839,1839,0
20231102,153800,54846962,1839,1839,1839,1839,0
20231102,153700,54846962,1839,1839,1839,1839,0
20231102,153600,54846962,1839,1839,1839,1839,0
20231102,153500,54846962,1839,1839,1839,1839,0
20231102,153400,54846962,1839,1839,1839,1839,0
20231102,153300,54846962,1839,1839,1839,1839,0
20231102,153200,54846962,1839,1839,1839,1839,0
20231102,153100,54846962,1839,1839,1839,1839,0
20231102,153000,54846962,1839,1839,1839,1839,2009
20231102,152900,51152411,1838,1838,1838,1838,0
20231102,152800,51152411,1838,1838,1838,1838,0
20231102,152700,51152411,1838,1838,1838,1838,0
20231102,152600,51152411,1838,1838,1838,1838,0
20231102,152500,51152411,1838,1838,1838,1838,0
20231102,152400,51152411,1838,1838,1838,1838,0
20231102,152300,51152411,1838,1838,1838,1838,0
20231102,152200,51152411,1838,1838,1838,1838,0
20231102,152100,51152411,1838,1838,1838,1838,0
20231102,152000,51152411,1838,1838,1838,1838,0
20231102,151900,51152411,1838,1838,1838,1838,0
20231102,151800,51152411,1838,1838,1838,1838,0
20231102,151700,51152411,1838,1838,1838,1838,0
20231102,151600,51152411,1838,1838,1838,1838,0
20231102,151500,51152411,1838,1838,1838,1838,0
20231102,151400,51152411,1838,1838,1838,1838,0
20231102,151300,51152411,1838,1838,1838,1838,0
20231102,151200,51152411,1838,1838,1838,1838,0
20231102,151100,51152411,1838,1838,1838,1838,0
20231102,151000,51152411,1838,1838,1838,1838,0
20231102,150900,51152411,1838,1838,1838,1838,0
20231102,150800,51152411,1838,1838,1838,1838,0
20231102,150700,51152411,1838,1838,1838,1838,0
20231102,150600,51152411,1838,1838,1838,1838,0
20231102,150500,51152411,1838,1838,1838,1838,0
20231102,150400,51152411,1838,1838,1838,1838,0
20231102,150300,51152411,1838,1838,1838,1838,0
20231102,150200,51152411,1838,1838,1838,1838,0
20231102,150100,51152411,1838,1838,1838,1838,68
20231102,150000,51027427,1835,1835,1835,1835,0
20231102,145900,51027427,1835,1834,1835,1834,41
20231102,145800,50952227,1834,1834,1834,1834,0
20231102,145700,50952227,1834,1834,1834,1834,0
20231102,145600,50952227,1834,1834,1834,1834,0
20231102,145500,50952227,1834,1834,1834,1834,2
20231102,145400,50948559,1815,1815,1815,1815,0
20231102,145300,50948559,1815,1815,1815,1815,0
20231102,145200,50948559,1815,1815,1815,1815,0
20231102,145100,50948559,1815,1815,1815,1815,0
20231102,145000,50948559,1815,1815,1815,1815,0
20231102,144900,50948559,1815,1815,1815,1815,0
20231102,144800,50948559,1815,1815,1815,1815,715
20231102,144700,49650834,1820,1823,1823,1820,487
20231102,144600,48764024,1825,1825,1825,1825,0
20231102,144500,48764024,1825,1825,1825,1825,1
20231102,144400,48762199,1839,1839,1839,1839,0
20231102,144300,48762199,1839,1839,1839,1839,0
20231102,144200,48762199,1839,1839,1839,1839,0
20231102,144100,48762199,1839,1839,1839,1839,0
20231102,144000,48762199,1839,1839,1839,1839,0
20231102,143900,48762199,1839,1839,1839,1839,0
20231102,143800,48762199,1839,1839,1839,1839,0
20231102,143700,48762199,1839,1839,1839,1839,0
20231102,143600,48762199,1839,1839,1839,1839,0
20231102,143500,48762199,1839,1839,1839,1839,0
20231102,143400,48762199,1839,1839,1839,1839,0
20231102,143300,48762199,1839,1839,1839,1839,0
20231102,143200,48762199,1839,1839,1839,1839,0
20231102,143100,48762199,1839,1839,1839,1839,0
20231102,143000,48762199,1839,1825,1839,1825,20
20231102,142900,48725438,1828,1828,1828,1828,0
20231102,142800,48725438,1828,1828,1828,1828,0
20231102,142700,48725438,1828,1828,1828,1828,0
20231102,142600,48725438,1828,1828,1828,1828,0
20231102,142500,48725438,1828,1828,1828,1828,0
20231102,142400,48725438,1828,1828,1828,1828,0
20231102,142300,48725438,1828,1828,1828,1828,0
20231102,142200,48725438,1828,1828,1828,1828,0
20231102,142100,48725438,1828,1828,1828,1828,0
20231102,142000,48725438,1828,1828,1828,1828,1149
20231102,141900,46625066,1828,1828,1828,1828,0
20231102,141800,46625066,1828,1828,1828,1828,0
20231102,141700,46625066,1828,1828,1828,1828,87
20231102,141600,46466030,1826,1826,1826,1826,0
20231102,141500,46466030,1826,1826,1826,1826,0
20231102,141400,46466030,1826,1826,1826,1826,0
20231102,141300,46466030,1826,1826,1826,1826,0
20231102,141200,46466030,1826,1826,1826,1826,143
20231102,141100,46204912,1827,1827,1827,1827,0
20231102,141000,46204912,1827,1827,1827,1827,0
20231102,140900,46204912,1827,1827,1827,1827,0
20231102,140800,46204912,1827,1832,1832,1827,1479
20231102,140700,43501912,1839,1839,1839,1839,0
20231102,140600,43501912,1839,1839,1839,1839,0
20231102,140500,43501912,1839,1839,1839,1839,0
20231102,140400,43501912,1839,1834,1839,1834,6
20231102,140300,43490887,1839,1839,1839,1839,0
20231102,140200,43490887,1839,1839,1839,1839,0
20231102,140100,43490887,1839,1839,1839,1839,0
20231102,140000,43490887,1839,1839,1839,1839,0
20231102,135900,43490887,1839,1839,1839,1839,0
20231102,135800,43490887,1839,1839,1839,1839,0
20231102,135700,43490887,1839,1839,1839,1839,0
20231102,135600,43490887,1839,1839,1839,1839,0
20231102,135500,43490887,1839,1834,1839,1834,3
20231102,135400,43485375,1834,1834,1834,1834,0
20231102,135300,43485375,1834,1834,1834,1834,0
20231102,135200,43485375,1834,1834,1834,1834,0
20231102,135100,43485375,1834,1834,1834,1834,0
20231102,135000,43485375,1834,1834,1834,1834,2
20231102,134900,43481707,1834,1834,1834,1834,1
20231102,134800,43479873,1832,1832,1832,1832,0
20231102,134700,43479873,1832,1837,1837,1832,522
20231102,134600,42523423,1839,1839,1839,1839,0
20231102,134500,42523423,1839,1839,1839,1839,0
20231102,134400,42523423,1839,1839,1839,1839,0
20231102,134300,42523423,1839,1839,1839,1839,0
20231102,134200,42523423,1839,1839,1839,1839,0
20231102,134100,42523423,1839,1839,1839,1839,0
20231102,134000,42523423,1839,1839,1839,1839,0
20231102,133900,42523423,1839,1839,1839,1839,0
20231102,133800,42523423,1839,1839,1839,1839,0
20231102,133700,42523423,1839,1839,1839,1839,0
20231102,133600,42523423,1839,1839,1839,1839,0
20231102,133500,42523423,1839,1839,1839,1839,0
20231102,133400,42523423,1839,1839,1839,1839,0
20231102,133300,42523423,1839,1839,1839,1839,0
20231102,133200,42523423,1839,1839,1839,1839,0
20231102,133100,42523423,1839,1839,1839,1839,0
20231102,133000,42523423,1839,1839,1839,1839,0
20231102,132900,42523423,1839,1839,1839,1839,0
20231102,132800,42523423,1839,1839,1839,1839,0
20231102,132700,42523423,1839,1839,1839,1839,0
20231102,132600,42523423,1839,1839,1839,1839,0
20231102,132500,42523423,1839,1839,1839,1839,0
20231102,132400,42523423,1839,1839,1839,1839,0
20231102,132300,42523423,1839,1839,1839,1839,0
20231102,132200,42523423,1839,1839,1839,1839,0
20231102,132100,42523423,1839,1839,1839,1839,0
20231102,132000,42523423,1839,1839,1839,1839,0
20231102,131900,42523423,1839,1839,1839,1839,0
20231102,131800,42523423,1839,1839,1839,1839,0
20231102,131700,42523423,1839,1839,1839,1839,0
20231102,131600,42523423,1839,1839,1839,1839,0
20231102,131500,42523423,1839,1839,1839,1839,0
20231102,131400,42523423,1839,1839,1839,1839,0
20231102,131300,42523423,1839,1839,1839,1839,0
20231102,131200,42523423,1839,1839,1839,1839,0
20231102,131100,42523423,1839,1839,1839,1839,0
20231102,131000,42523423,1839,1839,1839,1839,0
20231102,130900,42523423,1839,1839,1839,1839,0
20231102,130800,42523423,1839,1839,1839,1839,0
20231102,130700,42523423,1839,1839,1839,1839,0
20231102,130600,42523423,1839,1839,1839,1839,0
20231102,130500,42523423,1839,1839,1839,1839,0
20231102,130400,42523423,1839,1839,1839,1839,0
20231102,130300,42523423,1839,1839,1839,1839,0
20231102,130200,42523423,1839,1839,1839,1839,0
20231102,130100,42523423,1839,1839,1839,1839,0
20231102,130000,42523423,1839,1839,1839,1839,0
20231102,125900,42523423,1839,1839,1839,1839,0
20231102,125800,42523423,1839,1839,1839,1839,0
20231102,125700,42523423,1839,1839,1839,1839,0
20231102,125600,42523423,1839,1839,1839,1839,0
20231102,125500,42523423,1839,1839,1839,1839,0
20231102,125400,42523423,1839,1839,1839,1839,0
20231102,125300,42523423,1839,1839,1839,1839,0
20231102,125200,42523423,1839,1839,1839,1839,0
20231102,125100,42523423,1839,1839,1839,1839,0
20231102,125000,42523423,1839,1839,1839,1839,0
20231102,124900,42523423,1839,1839,1839,1839,0
20231102,124800,42523423,1839,1839,1839,1839,0
20231102,124700,42523423,1839,1839,1839,1839,0
20231102,124600,42523423,1839,1839,1839,1839,0
20231102,124500,42523423,1839,1839,1839,1839,108
20231102,124400,42324811,1839,1839,1839,1839,0
20231102,124300,42324811,1839,1839,1839,1839,0
20231102,124200,42324811,1839,1839,1839,1839,0
20231102,124100,42324811,1839,1839,1839,1839,0
20231102,124000,42324811,1839,1839,1839,1839,0
20231102,123900,42324811,1839,1839,1839,1839,0
20231102,123800,42324811,1839,1839,1839,1839,0
20231102,123700,42324811,1839,1839,1839,1839,0
20231102,123600,42324811,1839,1839,1839,1839,0
20231102,123500,42324811,1839,1839,1839,1839,0
20231102,123400,42324811,1839,1839,1839,1839,0
20231102,123300,42324811,1839,1839,1839,1839,0
20231102,123200,42324811,1839,1839,1839,1839,0
20231102,123100,42324811,1839,1839,1839,1839,0
20231102,123000,42324811,1839,1839,1839,1839,0
20231102,122900,42324811,1839,1839,1839,1839,0
20231102,122800,42324811,1839,1839,1839,1839,0
20231102,122700,42324811,1839,1839,1839,1839,0
20231102,122600,42324811,1839,1839,1839,1839,0
20231102,122500,42324811,1839,1839,1839,1839,0
20231102,122400,42324811,1839,1839,1839,1839,0
20231102,122300,42324811,1839,1839,1839,1839,0
20231102,122200,42324811,1839,1839,1839,1839,0
20231102,122100,42324811,1839,1839,1839,1839,0
20231102,122000,42324811,1839,1839,1839,1839,2
20231102,121900,42321133,1837,1837,1837,1837,0
20231102,121800,42321133,1837,1837,1837,1837,0
20231102,121700,42321133,1837,1837,1837,1837,0
20231102,121600,42321133,1837,1837,1837,1837,0
20231102,121500,42321133,1837,1837,1837,1837,0
20231102,121400,42321133,1837,1837,1837,1837,1
20231102,121300,42319296,1839,1839,1839,1839,0
20231102,121200,42319296,1839,1839,1839,1839,0
20231102,121100,42319296,1839,1839,1839,1839,0
20231102,121000,42319296,1839,1839,1839,1839,0
20231102,120900,42319296,1839,1839,1839,1839,0
20231102,120800,42319296,1839,1839,1839,1839,0
20231102,120700,42319296,1839,1839,1839,1839,0
20231102,120600,42319296,1839,1839,1839,1839,3
20231102,120500,42313779,1836,1836,1838,1836,17
20231102,120400,42282537,1839,1839,1839,1839,0
20231102,120300,42282537,1839,1839,1839,1839,0
20231102,120200,42282537,1839,1839,1839,1839,0
20231102,120100,42282537,1839,1839,1839,1839,0
20231102,120000,42282537,1839,1839,1839,1839,0
20231102,115900,42282537,1839,1839,1839,1839,0
20231102,115800,42282537,1839,1839,1839,1839,0
20231102,115700,42282537,1839,1839,1839,1839,0
20231102,115600,42282537,1839,1839,1839,1839,0
20231102,115500,42282537,1839,1839,1839,1839,0
20231102,115400,42282537,1839,1839,1839,1839,0
20231102,115300,42282537,1839,1839,1839,1839,0
20231102,115200,42282537,1839,1839,1839,1839,0
20231102,115100,42282537,1839,1839,1839,1839,0
20231102,115000,42282537,1839,1839,1839,1839,0
20231102,114900,42282537,1839,1839,1839,1839,0
20231102,114800,42282537,1839,1836,1839,1836,2
20231102,114700,42278862,1839,1839,1839,1839,0
20231102,114600,42278862,1839,1836,1839,1836,37
20231102,114500,42210822,1832,1832,1838,1832,29
20231102,114400,42157591,1835,1832,1835,1832,50
20231102,114300,42065844,1830,1830,1830,1830,1
20231102,114200,42064014,1830,1830,1830,1830,0
20231102,114100,42064014,1830,1830,1830,1830,1148
20231102,114000,39963174,1831,1836,1836,1831,1367
20231102,113900,37460042,1839,1839,1839,1839,0
20231102,113800,37460042,1839,1839,1839,1839,0
20231102,113700,37460042,1839,1839,1839,1839,0
20231102,113600,37460042,1839,1839,1839,1839,0
20231102,113500,37460042,1839,1839,1839,1839,0
20231102,113400,37460042,1839,1839,1839,1839,0
20231102,113300,37460042,1839,1839,1839,1839,0
20231102,113200,37460042,1839,1839,1839,1839,0
20231102,113100,37460042,1839,1839,1839,1839,0
20231102,113000,37460042,1839,1839,1839,1839,0
20231102,112900,37460042,1839,1839,1839,1839,0
20231102,112800,37460042,1839,1839,1839,1839,0
20231102,112700,37460042,1839,1839,1839,1839,0
20231102,112600,37460042,1839,1839,1839,1839,0
20231102,112500,37460042,1839,1839,1839,1839,0
20231102,112400,37460042,1839,1839,1839,1839,0
20231102,112300,37460042,1839,1839,1839,1839,0
20231102,112200,37460042,1839,1839,1839,1839,10
20231102,112100,37441652,1838,1839,1839,1838,208
20231102,112000,37059168,1839,1839,1839,1839,106
20231102,111900,36864234,1839,1822,1839,1822,148
20231102,111800,36592318,1840,1826,1840,1820,1413
20231102,111700,34016729,1824,1828,1828,1824,296
20231102,111600,33475689,1828,1828,1828,1828,0
20231102,111500,33475689,1828,1828,1828,1828,0
20231102,111400,33475689,1828,1828,1828,1828,3
20231102,111300,33470205,1828,1828,1828,1828,0
20231102,111200,33470205,1828,1828,1828,1828,0
20231102,111100,33470205,1828,1828,1828,1828,0
20231102,111000,33470205,1828,1828,1828,1828,13
20231102,110900,33446441,1830,1830,1830,1830,0
20231102,110800,33446441,1830,1830,1830,1830,0
20231102,110700,33446441,1830,1830,1830,1830,0
20231102,110600,33446441,1830,1830,1830,1830,4
20231102,110500,33439121,1830,1830,1830,1830,41
20231102,110400,33364091,1830,1836,1836,1830,1319
20231102,110300,30949087,1840,1832,1840,1832,32
20231102,110200,30890333,1840,1830,1840,1830,626
20231102,110100,29741441,1835,1835,1835,1835,0
20231102,110000,29741441,1835,1835,1835,1835,0
20231102,105900,29741441,1835,1835,1835,1835,0
20231102,105800,29741441,1835,1828,1835,1828,12
20231102,105700,29719454,1832,1832,1832,1832,0
20231102,105600,29719454,1832,1826,1832,1826,15
20231102,105500,29692024,1834,1834,1834,1834,0
20231102,105400,29692024,1834,1834,1834,1834,0
20231102,105300,29692024,1834,1834,1834,1834,0
20231102,105200,29692024,1834,1834,1834,1834,0
20231102,105100,29692024,1834,1824,1834,1824,22
20231102,105000,29651718,1822,1822,1822,1822,0
20231102,104900,29651718,1822,1822,1822,1822,1
20231102,104800,29649896,1816,1816,1816,1816,0
20231102,104700,29649896,1816,1816,1816,1816,0
20231102,104600,29649896,1816,1816,1816,1816,0
20231102,104500,29649896,1816,1816,1816,1816,0
20231102,104400,29649896,1816,1816,1816,1816,0
20231102,104300,29649896,1816,1816,1816,1816,0
20231102,104200,29649896,1816,1816,1816,1816,0
20231102,104100,29649896,1816,1816,1816,1816,0
20231102,104000,29649896,1816,1816,1816,1816,0
20231102,103900,29649896,1816,1816,1816,1816,0
20231102,103800,29649896,1816,1816,1816,1816,0
20231102,103700,29649896,1816,1816,1816,1816,0
20231102,103600,29649896,1816,1816,1816,1816,0
20231102,103500,29649896,1816,1816,1816,1816,0
20231102,103400,29649896,1816,1816,1816,1816,0
20231102,103300,29649896,1816,1816,1816,1816,0
20231102,103200,29649896,1816,1816,1816,1816,0
20231102,103100,29649896,1816,1816,1816,1816,0
20231102,103000,29649896,1816,1816,1816,1816,0
20231102,102900,29649896,1816,1816,1816,1816,0
20231102,102800,29649896,1816,1814,1816,1814,6
20231102,102700,29639010,1814,1814,1814,1814,9
20231102,102600,29622684,1814,1814,1814,1814,9
20231102,102500,29606358,1814,1814,1814,1814,9
20231102,102400,29590032,1814,1814,1814,1814,9
20231102,102300,29573706,1814,1814,1814,1814,9
20231102,102200,29557380,1814,1814,1814,1814,8
20231102,102100,29542868,1814,1814,1814,1814,8
20231102,102000,29528356,1814,1814,1814,1814,4
20231102,101900,29521100,1812,1817,1817,1812,2359
20231102,101800,25245689,1816,1816,1816,1816,1
20231102,101700,25243873,1835,1815,1835,1815,19
20231102,101600,25209183,1815,1815,1815,1815,9
20231102,101500,25192848,1815,1815,1815,1815,4115
20231102,101400,17724123,1815,1815,1815,1815,1
20231102,101300,17722308,1815,1815,1815,1815,0
20231102,101200,17722308,1815,1815,1815,1815,0
20231102,101100,17722308,1815,1812,1815,1812,69
20231102,101000,17597078,1812,1812,1812,1812,9
20231102,100900,17580770,1812,1812,1812,1812,5
20231102,100800,17571710,1810,1810,1810,1810,1
20231102,100700,17569900,1807,1807,1807,1807,0
20231102,100600,17569900,1807,1810,1815,1806,1519
20231102,100500,14823488,1808,1812,1815,1808,110
20231102,100400,14624310,1806,1816,1816,1806,1316
20231102,100300,12246739,1815,1815,1815,1815,0
20231102,100200,12246739,1815,1815,1815,1815,0
20231102,100100,12246739,1815,1815,1815,1815,0
20231102,100000,12246739,1815,1815,1815,1815,0
20231102,095900,12246739,1815,1815,1815,1813,5
20231102,095800,12237668,1815,1816,1816,1813,12
20231102,095700,12215900,1834,1813,1834,1813,60
20231102,095600,12106318,1836,1811,1836,1811,147
20231102,095500,11839055,1811,1811,1811,1811,6
20231102,095400,11828189,1811,1811,1811,1811,6
20231102,095300,11817323,1811,1811,1811,1811,3
20231102,095200,11811890,1809,1809,1809,1809,1
20231102,095100,11810081,1809,1809,1809,1809,0
20231102,095000,11810081,1809,1809,1809,1809,0
20231102,094900,11810081,1809,1820,1820,1809,80
20231102,094800,11664940,1818,1818,1818,1818,2
20231102,094700,11661304,1819,1819,1819,1819,1
20231102,094600,11659485,1825,1825,1825,1825,0
20231102,094500,11659485,1825,1822,1833,1820,90
20231102,094400,11495250,1833,1817,1834,1817,84
20231102,094300,11341639,1816,1816,1816,1816,1
20231102,094200,11339823,1810,1810,1810,1810,1
20231102,094100,11338013,1831,1831,1831,1831,0
20231102,094000,11338013,1831,1831,1831,1831,0
20231102,093900,11338013,1831,1831,1831,1831,0
20231102,093800,11338013,1831,1809,1831,1809,2
20231102,093700,11334373,1809,1808,1809,1808,258
20231102,093600,10867689,1807,1807,1807,1807,0
20231102,093500,10867689,1807,1806,1815,1806,1210
20231102,093400,8679987,1804,1804,1827,1804,3
20231102,093300,8674552,1804,1802,1804,1802,3
20231102,093200,8669142,1829,1802,1829,1802,2
20231102,093100,8665511,1800,1789,1800,1789,2830
20231102,093000,3571538,1789,1789,1789,1789,0
20231102,092900,3571538,1789,1789,1789,1789,0
20231102,092800,3571538,1789,1789,1789,1789,1
20231102,092700,3569749,1789,1789,1789,1789,0
20231102,092600,3569749,1789,1789,1789,1789,1
20231102,092500,3567960,1787,1787,1787,1787,3
20231102,092400,3562599,1799,1799,1799,1799,0
20231102,092300,3562599,1799,1802,1802,1799,907
20231102,092200,1929768,1804,1804,1804,1804,0
20231102,092100,1929768,1804,1804,1804,1804,0
20231102,092000,1929768,1804,1804,1804,1804,1
20231102,091900,1927964,1809,1809,1809,1809,0
20231102,091800,1927964,1809,1809,1809,1809,0
20231102,091700,1927964,1809,1811,1813,1809,39
20231102,091600,1857304,1814,1815,1815,1814,473
20231102,091500,999254,1814,1814,1814,1814,0
20231102,091400,999254,1814,1814,1814,1814,0
20231102,091300,999254,1814,1814,1814,1814,40
20231102,091200,926694,1831,1831,1831,1831,1
20231102,091100,924863,1818,1818,1818,1818,0
20231102,091000,924863,1818,1818,1818,1818,0
20231102,090900,924863,1818,1818,1818,1818,237
20231102,090800,493997,1833,1833,1833,1833,0
20231102,090700,493997,1833,1833,1833,1833,0
20231102,090600,493997,1833,1833,1833,1833,9
20231102,090500,477500,1834,1834,1834,1834,138
20231102,090400,224408,1832,1832,1832,1832,0
20231102,090300,224408,1832,1832,1832,1832,4
20231102,090200,217080,1809,1809,1809,1809,0
20231102,090100,217080,1809,1809,1809,1809,0
20231102,090000,217080,1809,1809,1809,1809,120