KissMeData/303030/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,210000,50915848,1398,1398,1398,1398,942
20231117,205900,50915848,1398,1398,1398,1398,0
20231117,205800,50915848,1398,1398,1398,1398,0
20231117,205700,50915848,1398,1398,1398,1398,0
20231117,205600,50915848,1398,1398,1398,1398,0
20231117,205500,50915848,1398,1398,1398,1398,0
20231117,205400,50915848,1398,1398,1398,1398,0
20231117,205300,50915848,1398,1398,1398,1398,0
20231117,205200,50915848,1398,1398,1398,1398,0
20231117,205100,50915848,1398,1398,1398,1398,0
20231117,205000,50915848,1398,1398,1398,1398,0
20231117,204900,50915848,1398,1398,1398,1398,0
20231117,204800,50915848,1398,1398,1398,1398,0
20231117,204700,50915848,1398,1398,1398,1398,0
20231117,204600,50915848,1398,1398,1398,1398,0
20231117,204500,50915848,1398,1398,1398,1398,0
20231117,204400,50915848,1398,1398,1398,1398,0
20231117,204300,50915848,1398,1398,1398,1398,0
20231117,204200,50915848,1398,1398,1398,1398,0
20231117,204100,50915848,1398,1398,1398,1398,0
20231117,204000,50915848,1398,1398,1398,1398,0
20231117,203900,50915848,1398,1398,1398,1398,0
20231117,203800,50915848,1398,1398,1398,1398,0
20231117,203700,50915848,1398,1398,1398,1398,0
20231117,203600,50915848,1398,1398,1398,1398,0
20231117,203500,50915848,1398,1398,1398,1398,0
20231117,203400,50915848,1398,1398,1398,1398,0
20231117,203300,50915848,1398,1398,1398,1398,0
20231117,203200,50915848,1398,1398,1398,1398,0
20231117,203100,50915848,1398,1398,1398,1398,0
20231117,203000,50915848,1398,1398,1398,1398,942
20231117,202900,50915848,1398,1398,1398,1398,0
20231117,202800,50915848,1398,1398,1398,1398,0
20231117,202700,50915848,1398,1398,1398,1398,0
20231117,202600,50915848,1398,1398,1398,1398,0
20231117,202500,50915848,1398,1398,1398,1398,0
20231117,202400,50915848,1398,1398,1398,1398,0
20231117,202300,50915848,1398,1398,1398,1398,0
20231117,202200,50915848,1398,1398,1398,1398,0
20231117,202100,50915848,1398,1398,1398,1398,0
20231117,202000,50915848,1398,1398,1398,1398,0
20231117,201900,50915848,1398,1398,1398,1398,0
20231117,201800,50915848,1398,1398,1398,1398,0
20231117,201700,50915848,1398,1398,1398,1398,0
20231117,201600,50915848,1398,1398,1398,1398,0
20231117,201500,50915848,1398,1398,1398,1398,0
20231117,201400,50915848,1398,1398,1398,1398,0
20231117,201300,50915848,1398,1398,1398,1398,0
20231117,201200,50915848,1398,1398,1398,1398,0
20231117,201100,50915848,1398,1398,1398,1398,0
20231117,201000,50915848,1398,1398,1398,1398,0
20231117,200900,50915848,1398,1398,1398,1398,0
20231117,200800,50915848,1398,1398,1398,1398,0
20231117,200700,50915848,1398,1398,1398,1398,0
20231117,200600,50915848,1398,1398,1398,1398,0
20231117,200500,50915848,1398,1398,1398,1398,0
20231117,200400,50915848,1398,1398,1398,1398,0
20231117,200300,50915848,1398,1398,1398,1398,0
20231117,200200,50915848,1398,1398,1398,1398,0
20231117,200100,50915848,1398,1398,1398,1398,0
20231117,200000,50915848,1398,1398,1398,1398,942
20231117,195900,50915848,1398,1398,1398,1398,0
20231117,195800,50915848,1398,1398,1398,1398,0
20231117,195700,50915848,1398,1398,1398,1398,0
20231117,195600,50915848,1398,1398,1398,1398,0
20231117,195500,50915848,1398,1398,1398,1398,0
20231117,195400,50915848,1398,1398,1398,1398,0
20231117,195300,50915848,1398,1398,1398,1398,0
20231117,195200,50915848,1398,1398,1398,1398,0
20231117,195100,50915848,1398,1398,1398,1398,0
20231117,195000,50915848,1398,1398,1398,1398,0
20231117,194900,50915848,1398,1398,1398,1398,0
20231117,194800,50915848,1398,1398,1398,1398,0
20231117,194700,50915848,1398,1398,1398,1398,0
20231117,194600,50915848,1398,1398,1398,1398,0
20231117,194500,50915848,1398,1398,1398,1398,0
20231117,194400,50915848,1398,1398,1398,1398,0
20231117,194300,50915848,1398,1398,1398,1398,0
20231117,194200,50915848,1398,1398,1398,1398,0
20231117,194100,50915848,1398,1398,1398,1398,0
20231117,194000,50915848,1398,1398,1398,1398,0
20231117,193900,50915848,1398,1398,1398,1398,0
20231117,193800,50915848,1398,1398,1398,1398,0
20231117,193700,50915848,1398,1398,1398,1398,0
20231117,193600,50915848,1398,1398,1398,1398,0
20231117,193500,50915848,1398,1398,1398,1398,0
20231117,193400,50915848,1398,1398,1398,1398,0
20231117,193300,50915848,1398,1398,1398,1398,0
20231117,193200,50915848,1398,1398,1398,1398,0
20231117,193100,50915848,1398,1398,1398,1398,0
20231117,193000,50915848,1398,1398,1398,1398,942
20231117,192900,50915848,1398,1398,1398,1398,0
20231117,192800,50915848,1398,1398,1398,1398,0
20231117,192700,50915848,1398,1398,1398,1398,0
20231117,192600,50915848,1398,1398,1398,1398,0
20231117,192500,50915848,1398,1398,1398,1398,0
20231117,192400,50915848,1398,1398,1398,1398,0
20231117,192300,50915848,1398,1398,1398,1398,0
20231117,192200,50915848,1398,1398,1398,1398,0
20231117,192100,50915848,1398,1398,1398,1398,0
20231117,192000,50915848,1398,1398,1398,1398,0
20231117,191900,50915848,1398,1398,1398,1398,0
20231117,191800,50915848,1398,1398,1398,1398,0
20231117,191700,50915848,1398,1398,1398,1398,0
20231117,191600,50915848,1398,1398,1398,1398,0
20231117,191500,50915848,1398,1398,1398,1398,0
20231117,191400,50915848,1398,1398,1398,1398,0
20231117,191300,50915848,1398,1398,1398,1398,0
20231117,191200,50915848,1398,1398,1398,1398,0
20231117,191100,50915848,1398,1398,1398,1398,0
20231117,191000,50915848,1398,1398,1398,1398,0
20231117,190900,50915848,1398,1398,1398,1398,0
20231117,190800,50915848,1398,1398,1398,1398,0
20231117,190700,50915848,1398,1398,1398,1398,0
20231117,190600,50915848,1398,1398,1398,1398,0
20231117,190500,50915848,1398,1398,1398,1398,0
20231117,190400,50915848,1398,1398,1398,1398,0
20231117,190300,50915848,1398,1398,1398,1398,0
20231117,190200,50915848,1398,1398,1398,1398,0
20231117,190100,50915848,1398,1398,1398,1398,0
20231117,190000,50915848,1398,1398,1398,1398,942
20231117,185900,50915848,1398,1398,1398,1398,0
20231117,185800,50915848,1398,1398,1398,1398,0
20231117,185700,50915848,1398,1398,1398,1398,0
20231117,185600,50915848,1398,1398,1398,1398,0
20231117,185500,50915848,1398,1398,1398,1398,0
20231117,185400,50915848,1398,1398,1398,1398,0
20231117,185300,50915848,1398,1398,1398,1398,0
20231117,185200,50915848,1398,1398,1398,1398,0
20231117,185100,50915848,1398,1398,1398,1398,0
20231117,185000,50915848,1398,1398,1398,1398,0
20231117,184900,50915848,1398,1398,1398,1398,0
20231117,184800,50915848,1398,1398,1398,1398,0
20231117,184700,50915848,1398,1398,1398,1398,0
20231117,184600,50915848,1398,1398,1398,1398,0
20231117,184500,50915848,1398,1398,1398,1398,0
20231117,184400,50915848,1398,1398,1398,1398,0
20231117,184300,50915848,1398,1398,1398,1398,0
20231117,184200,50915848,1398,1398,1398,1398,0
20231117,184100,50915848,1398,1398,1398,1398,0
20231117,184000,50915848,1398,1398,1398,1398,0
20231117,183900,50915848,1398,1398,1398,1398,0
20231117,183800,50915848,1398,1398,1398,1398,0
20231117,183700,50915848,1398,1398,1398,1398,0
20231117,183600,50915848,1398,1398,1398,1398,0
20231117,183500,50915848,1398,1398,1398,1398,0
20231117,183400,50915848,1398,1398,1398,1398,0
20231117,183300,50915848,1398,1398,1398,1398,0
20231117,183200,50915848,1398,1398,1398,1398,0
20231117,183100,50915848,1398,1398,1398,1398,0
20231117,183000,50915848,1398,1398,1398,1398,942
20231117,182900,50915848,1398,1398,1398,1398,0
20231117,182800,50915848,1398,1398,1398,1398,0
20231117,182700,50915848,1398,1398,1398,1398,0
20231117,182600,50915848,1398,1398,1398,1398,0
20231117,182500,50915848,1398,1398,1398,1398,0
20231117,182400,50915848,1398,1398,1398,1398,0
20231117,182300,50915848,1398,1398,1398,1398,0
20231117,182200,50915848,1398,1398,1398,1398,0
20231117,182100,50915848,1398,1398,1398,1398,0
20231117,182000,50915848,1398,1398,1398,1398,0
20231117,181900,50915848,1398,1398,1398,1398,0
20231117,181800,50915848,1398,1398,1398,1398,0
20231117,181700,50915848,1398,1398,1398,1398,0
20231117,181600,50915848,1398,1398,1398,1398,0
20231117,181500,50915848,1398,1398,1398,1398,0
20231117,181400,50915848,1398,1398,1398,1398,0
20231117,181300,50915848,1398,1398,1398,1398,0
20231117,181200,50915848,1398,1398,1398,1398,0
20231117,181100,50915848,1398,1398,1398,1398,0
20231117,181000,50915848,1398,1398,1398,1398,0
20231117,180900,50915848,1398,1398,1398,1398,0
20231117,180800,50915848,1398,1398,1398,1398,0
20231117,180700,50915848,1398,1398,1398,1398,0
20231117,180600,50915848,1398,1398,1398,1398,0
20231117,180500,50915848,1398,1398,1398,1398,0
20231117,180400,50915848,1398,1398,1398,1398,0
20231117,180300,50915848,1398,1398,1398,1398,0
20231117,180200,50915848,1398,1398,1398,1398,0
20231117,180100,50915848,1398,1398,1398,1398,0
20231117,180000,50915848,1398,1398,1398,1398,942
20231117,175900,50915848,1398,1398,1398,1398,0
20231117,175800,50915848,1398,1398,1398,1398,0
20231117,175700,50915848,1398,1398,1398,1398,0
20231117,175600,50915848,1398,1398,1398,1398,0
20231117,175500,50915848,1398,1398,1398,1398,0
20231117,175400,50915848,1398,1398,1398,1398,0
20231117,175300,50915848,1398,1398,1398,1398,0
20231117,175200,50915848,1398,1398,1398,1398,0
20231117,175100,50915848,1398,1398,1398,1398,0
20231117,175000,50915848,1398,1398,1398,1398,0
20231117,174900,50915848,1398,1398,1398,1398,0
20231117,174800,50915848,1398,1398,1398,1398,0
20231117,174700,50915848,1398,1398,1398,1398,0
20231117,174600,50915848,1398,1398,1398,1398,0
20231117,174500,50915848,1398,1398,1398,1398,0
20231117,174400,50915848,1398,1398,1398,1398,0
20231117,174300,50915848,1398,1398,1398,1398,0
20231117,174200,50915848,1398,1398,1398,1398,0
20231117,174100,50915848,1398,1398,1398,1398,0
20231117,174000,50915848,1398,1398,1398,1398,0
20231117,173900,50915848,1398,1398,1398,1398,0
20231117,173800,50915848,1398,1398,1398,1398,0
20231117,173700,50915848,1398,1398,1398,1398,0
20231117,173600,50915848,1398,1398,1398,1398,0
20231117,173500,50915848,1398,1398,1398,1398,0
20231117,173400,50915848,1398,1398,1398,1398,0
20231117,173300,50915848,1398,1398,1398,1398,0
20231117,173200,50915848,1398,1398,1398,1398,0
20231117,173100,50915848,1398,1398,1398,1398,0
20231117,173000,50915848,1398,1398,1398,1398,942
20231117,172900,50915848,1398,1398,1398,1398,0
20231117,172800,50915848,1398,1398,1398,1398,0
20231117,172700,50915848,1398,1398,1398,1398,0
20231117,172600,50915848,1398,1398,1398,1398,0
20231117,172500,50915848,1398,1398,1398,1398,0
20231117,172400,50915848,1398,1398,1398,1398,0
20231117,172300,50915848,1398,1398,1398,1398,0
20231117,172200,50915848,1398,1398,1398,1398,0
20231117,172100,50915848,1398,1398,1398,1398,0
20231117,172000,50915848,1398,1398,1398,1398,0
20231117,171900,50915848,1398,1398,1398,1398,0
20231117,171800,50915848,1398,1398,1398,1398,0
20231117,171700,50915848,1398,1398,1398,1398,0
20231117,171600,50915848,1398,1398,1398,1398,0
20231117,171500,50915848,1398,1398,1398,1398,0
20231117,171400,50915848,1398,1398,1398,1398,0
20231117,171300,50915848,1398,1398,1398,1398,0
20231117,171200,50915848,1398,1398,1398,1398,0
20231117,171100,50915848,1398,1398,1398,1398,0
20231117,171000,50915848,1398,1398,1398,1398,0
20231117,170900,50915848,1398,1398,1398,1398,0
20231117,170800,50915848,1398,1398,1398,1398,0
20231117,170700,50915848,1398,1398,1398,1398,0
20231117,170600,50915848,1398,1398,1398,1398,0
20231117,170500,50915848,1398,1398,1398,1398,0
20231117,170400,50915848,1398,1398,1398,1398,0
20231117,170300,50915848,1398,1398,1398,1398,0
20231117,170200,50915848,1398,1398,1398,1398,0
20231117,170100,50915848,1398,1398,1398,1398,0
20231117,170000,50915848,1398,1398,1398,1398,942
20231117,165900,50915848,1398,1398,1398,1398,0
20231117,165800,50915848,1398,1398,1398,1398,0
20231117,165700,50915848,1398,1398,1398,1398,0
20231117,165600,50915848,1398,1398,1398,1398,0
20231117,165500,50915848,1398,1398,1398,1398,0
20231117,165400,50915848,1398,1398,1398,1398,0
20231117,165300,50915848,1398,1398,1398,1398,0
20231117,165200,50915848,1398,1398,1398,1398,0
20231117,165100,50915848,1398,1398,1398,1398,0
20231117,165000,50915848,1398,1398,1398,1398,0
20231117,164900,50915848,1398,1398,1398,1398,0
20231117,164800,50915848,1398,1398,1398,1398,0
20231117,164700,50915848,1398,1398,1398,1398,0
20231117,164600,50915848,1398,1398,1398,1398,0
20231117,164500,50915848,1398,1398,1398,1398,0
20231117,164400,50915848,1398,1398,1398,1398,0
20231117,164300,50915848,1398,1398,1398,1398,0
20231117,164200,50915848,1398,1398,1398,1398,0
20231117,164100,50915848,1398,1398,1398,1398,0
20231117,164000,50915848,1398,1398,1398,1398,0
20231117,163900,50915848,1398,1398,1398,1398,0
20231117,163800,50915848,1398,1398,1398,1398,0
20231117,163700,50915848,1398,1398,1398,1398,0
20231117,163600,50915848,1398,1398,1398,1398,0
20231117,163500,50915848,1398,1398,1398,1398,0
20231117,163400,50915848,1398,1398,1398,1398,0
20231117,163300,50915848,1398,1398,1398,1398,0
20231117,163200,50915848,1398,1398,1398,1398,0
20231117,163100,50915848,1398,1398,1398,1398,0
20231117,163000,50915848,1398,1398,1398,1398,942
20231117,162900,50915848,1398,1398,1398,1398,0
20231117,162800,50915848,1398,1398,1398,1398,0
20231117,162700,50915848,1398,1398,1398,1398,0
20231117,162600,50915848,1398,1398,1398,1398,0
20231117,162500,50915848,1398,1398,1398,1398,0
20231117,162400,50915848,1398,1398,1398,1398,0
20231117,162300,50915848,1398,1398,1398,1398,0
20231117,162200,50915848,1398,1398,1398,1398,0
20231117,162100,50915848,1398,1398,1398,1398,0
20231117,162000,50915848,1398,1398,1398,1398,0
20231117,161900,50915848,1398,1398,1398,1398,0
20231117,161800,50915848,1398,1398,1398,1398,0
20231117,161700,50915848,1398,1398,1398,1398,0
20231117,161600,50915848,1398,1398,1398,1398,0
20231117,161500,50915848,1398,1398,1398,1398,0
20231117,161400,50915848,1398,1398,1398,1398,0
20231117,161300,50915848,1398,1398,1398,1398,0
20231117,161200,50915848,1398,1398,1398,1398,0
20231117,161100,50915848,1398,1398,1398,1398,0
20231117,161000,50915848,1398,1398,1398,1398,0
20231117,160900,50915848,1398,1398,1398,1398,0
20231117,160800,50915848,1398,1398,1398,1398,0
20231117,160700,50915848,1398,1398,1398,1398,0
20231117,160600,50915848,1398,1398,1398,1398,0
20231117,160500,50915848,1398,1398,1398,1398,0
20231117,160400,50915848,1398,1398,1398,1398,0
20231117,160300,50915848,1398,1398,1398,1398,0
20231117,160200,50915848,1398,1398,1398,1398,0
20231117,160100,50915848,1398,1398,1398,1398,0
20231117,160000,50915848,1398,1398,1398,1398,942
20231117,155900,50915848,1398,1398,1398,1398,0
20231117,155800,50915848,1398,1398,1398,1398,0
20231117,155700,50915848,1398,1398,1398,1398,0
20231117,155600,50915848,1398,1398,1398,1398,0
20231117,155500,50915848,1398,1398,1398,1398,0
20231117,155400,50915848,1398,1398,1398,1398,0
20231117,155300,50915848,1398,1398,1398,1398,0
20231117,155200,50915848,1398,1398,1398,1398,0
20231117,155100,50915848,1398,1398,1398,1398,0
20231117,155000,50915848,1398,1398,1398,1398,0
20231117,154900,50915848,1398,1398,1398,1398,0
20231117,154800,50915848,1398,1398,1398,1398,0
20231117,154700,50915848,1398,1398,1398,1398,0
20231117,154600,50915848,1398,1398,1398,1398,0
20231117,154500,50915848,1398,1398,1398,1398,0
20231117,154400,50915848,1398,1398,1398,1398,0
20231117,154300,50915848,1398,1398,1398,1398,0
20231117,154200,50915848,1398,1398,1398,1398,0
20231117,154100,50915848,1398,1398,1398,1398,0
20231117,154000,50915848,1398,1398,1398,1398,0
20231117,153900,50915848,1398,1398,1398,1398,0
20231117,153800,50915848,1398,1398,1398,1398,0
20231117,153700,50915848,1398,1398,1398,1398,0
20231117,153600,50915848,1398,1398,1398,1398,0
20231117,153500,50915848,1398,1398,1398,1398,0
20231117,153400,50915848,1398,1398,1398,1398,0
20231117,153300,50915848,1398,1398,1398,1398,0
20231117,153200,50915848,1398,1398,1398,1398,0
20231117,153100,50915848,1398,1398,1398,1398,0
20231117,153000,50915848,1398,1398,1398,1398,1884
20231117,152900,49598932,1402,1402,1402,1402,0
20231117,152800,49598932,1402,1402,1402,1402,0
20231117,152700,49598932,1402,1402,1402,1402,0
20231117,152600,49598932,1402,1402,1402,1402,0
20231117,152500,49598932,1402,1402,1402,1402,0
20231117,152400,49598932,1402,1402,1402,1402,0
20231117,152300,49598932,1402,1402,1402,1402,0
20231117,152200,49598932,1402,1402,1402,1402,0
20231117,152100,49598932,1402,1402,1402,1402,0
20231117,152000,49598932,1402,1402,1402,1402,0
20231117,151900,49598932,1402,1402,1402,1402,0
20231117,151800,49598932,1402,1402,1402,1402,0
20231117,151700,49598932,1402,1402,1402,1402,0
20231117,151600,49598932,1402,1402,1402,1402,0
20231117,151500,49598932,1402,1402,1402,1402,0
20231117,151400,49598932,1402,1402,1402,1402,0
20231117,151300,49598932,1402,1400,1402,1400,21
20231117,151200,49569510,1402,1402,1402,1402,11
20231117,151100,49554088,1400,1400,1400,1400,100
20231117,151000,49414088,1399,1399,1399,1399,0
20231117,150900,49414088,1399,1399,1399,1399,0
20231117,150800,49414088,1399,1399,1399,1399,0
20231117,150700,49414088,1399,1399,1399,1399,0
20231117,150600,49414088,1399,1399,1399,1399,500
20231117,150500,48714588,1399,1399,1399,1399,2
20231117,150400,48711790,1398,1398,1398,1398,300
20231117,150300,48292390,1398,1398,1398,1398,49
20231117,150200,48223888,1399,1399,1399,1399,938
20231117,150100,46911626,1402,1402,1402,1402,0
20231117,150000,46911626,1402,1402,1402,1402,11
20231117,145900,46896204,1399,1400,1400,1399,4
20231117,145800,46890607,1400,1400,1400,1400,0
20231117,145700,46890607,1400,1400,1400,1400,0
20231117,145600,46890607,1400,1400,1400,1400,0
20231117,145500,46890607,1400,1400,1400,1400,37
20231117,145400,46838807,1400,1400,1400,1400,63
20231117,145300,46750607,1400,1400,1400,1400,0
20231117,145200,46750607,1400,1400,1400,1400,0
20231117,145100,46750607,1400,1400,1400,1400,0
20231117,145000,46750607,1400,1400,1400,1400,0
20231117,144900,46750607,1400,1400,1400,1400,0
20231117,144800,46750607,1400,1400,1400,1400,0
20231117,144700,46750607,1400,1400,1400,1400,0
20231117,144600,46750607,1400,1400,1400,1400,0
20231117,144500,46750607,1400,1400,1400,1400,0
20231117,144400,46750607,1400,1400,1400,1400,0
20231117,144300,46750607,1400,1400,1400,1400,0
20231117,144200,46750607,1400,1400,1400,1400,0
20231117,144100,46750607,1400,1400,1400,1400,0
20231117,144000,46750607,1400,1400,1400,1400,0
20231117,143900,46750607,1400,1400,1400,1400,1373
20231117,143800,44828407,1400,1400,1400,1400,1
20231117,143700,44827007,1400,1400,1400,1400,0
20231117,143600,44827007,1400,1400,1400,1400,3272
20231117,143500,40246207,1400,1400,1400,1400,0
20231117,143400,40246207,1400,1401,1401,1400,45
20231117,143300,40183198,1404,1404,1404,1404,0
20231117,143200,40183198,1404,1404,1404,1404,1
20231117,143100,40181794,1405,1405,1405,1405,0
20231117,143000,40181794,1405,1405,1405,1405,0
20231117,142900,40181794,1405,1405,1405,1405,0
20231117,142800,40181794,1405,1405,1405,1405,0
20231117,142700,40181794,1405,1405,1405,1405,0
20231117,142600,40181794,1405,1405,1405,1405,0
20231117,142500,40181794,1405,1405,1405,1405,0
20231117,142400,40181794,1405,1405,1405,1405,0
20231117,142300,40181794,1405,1405,1405,1405,0
20231117,142200,40181794,1405,1405,1405,1405,0
20231117,142100,40181794,1405,1405,1405,1405,0
20231117,142000,40181794,1405,1405,1405,1405,100
20231117,141900,40041294,1400,1400,1400,1400,0
20231117,141800,40041294,1400,1400,1400,1400,0
20231117,141700,40041294,1400,1400,1400,1400,0
20231117,141600,40041294,1400,1400,1400,1400,0
20231117,141500,40041294,1400,1400,1400,1400,0
20231117,141400,40041294,1400,1400,1400,1400,0
20231117,141300,40041294,1400,1400,1400,1400,0
20231117,141200,40041294,1400,1400,1400,1400,0
20231117,141100,40041294,1400,1401,1401,1400,2900
20231117,141000,35980271,1402,1402,1402,1402,0
20231117,140900,35980271,1402,1402,1402,1402,0
20231117,140800,35980271,1402,1401,1402,1401,379
20231117,140700,35449221,1402,1403,1403,1402,2245
20231117,140600,32300662,1405,1405,1405,1405,0
20231117,140500,32300662,1405,1405,1405,1405,0
20231117,140400,32300662,1405,1405,1405,1405,0
20231117,140300,32300662,1405,1405,1405,1405,0
20231117,140200,32300662,1405,1405,1405,1405,0
20231117,140100,32300662,1405,1404,1405,1404,153
20231117,140000,32085848,1403,1403,1403,1403,0
20231117,135900,32085848,1403,1403,1403,1403,0
20231117,135800,32085848,1403,1403,1403,1403,0
20231117,135700,32085848,1403,1403,1403,1403,373
20231117,135600,31562529,1404,1405,1405,1404,1107
20231117,135500,30008271,1405,1405,1405,1405,0
20231117,135400,30008271,1405,1405,1405,1405,0
20231117,135300,30008271,1405,1405,1405,1405,0
20231117,135200,30008271,1405,1405,1405,1405,0
20231117,135100,30008271,1405,1405,1405,1405,0
20231117,135000,30008271,1405,1405,1405,1405,120
20231117,134900,29839671,1405,1404,1405,1404,210
20231117,134800,29544821,1404,1404,1404,1404,0
20231117,134700,29544821,1404,1404,1404,1404,0
20231117,134600,29544821,1404,1404,1404,1404,0
20231117,134500,29544821,1404,1404,1404,1404,0
20231117,134400,29544821,1404,1404,1404,1404,0
20231117,134300,29544821,1404,1404,1404,1404,0
20231117,134200,29544821,1404,1404,1404,1404,0
20231117,134100,29544821,1404,1404,1404,1404,0
20231117,134000,29544821,1404,1404,1404,1404,0
20231117,133900,29544821,1404,1404,1404,1404,1
20231117,133800,29543417,1404,1404,1404,1404,0
20231117,133700,29543417,1404,1404,1404,1404,0
20231117,133600,29543417,1404,1404,1404,1404,0
20231117,133500,29543417,1404,1404,1404,1404,0
20231117,133400,29543417,1404,1404,1404,1404,0
20231117,133300,29543417,1404,1404,1404,1404,0
20231117,133200,29543417,1404,1404,1404,1404,0
20231117,133100,29543417,1404,1404,1404,1404,0
20231117,133000,29543417,1404,1404,1404,1404,1000
20231117,132900,28139417,1405,1405,1405,1405,0
20231117,132800,28139417,1405,1405,1405,1405,0
20231117,132700,28139417,1405,1405,1405,1405,0
20231117,132600,28139417,1405,1405,1405,1405,0
20231117,132500,28139417,1405,1405,1405,1405,0
20231117,132400,28139417,1405,1405,1405,1405,0
20231117,132300,28139417,1405,1405,1405,1405,0
20231117,132200,28139417,1405,1405,1405,1405,0
20231117,132100,28139417,1405,1405,1405,1405,0
20231117,132000,28139417,1405,1405,1405,1405,0
20231117,131900,28139417,1405,1405,1405,1405,300
20231117,131800,27717917,1405,1405,1405,1405,0
20231117,131700,27717917,1405,1405,1405,1405,0
20231117,131600,27717917,1405,1405,1405,1405,200
20231117,131500,27436917,1409,1409,1409,1409,0
20231117,131400,27436917,1409,1409,1409,1409,0
20231117,131300,27436917,1409,1409,1409,1409,0
20231117,131200,27436917,1409,1409,1409,1409,0
20231117,131100,27436917,1409,1409,1409,1409,0
20231117,131000,27436917,1409,1409,1409,1409,47
20231117,130900,27370694,1410,1410,1410,1410,0
20231117,130800,27370694,1410,1410,1410,1410,0
20231117,130700,27370694,1410,1410,1410,1410,0
20231117,130600,27370694,1410,1410,1410,1410,0
20231117,130500,27370694,1410,1410,1410,1410,3
20231117,130400,27366464,1410,1410,1410,1410,7
20231117,130300,27356594,1409,1409,1409,1409,0
20231117,130200,27356594,1409,1409,1409,1409,0
20231117,130100,27356594,1409,1409,1409,1409,0
20231117,130000,27356594,1409,1409,1409,1409,0
20231117,125900,27356594,1409,1409,1409,1409,0
20231117,125800,27356594,1409,1409,1409,1409,672
20231117,125700,26409746,1409,1409,1409,1409,0
20231117,125600,26409746,1409,1409,1409,1409,0
20231117,125500,26409746,1409,1409,1409,1409,0
20231117,125400,26409746,1409,1409,1409,1409,0
20231117,125300,26409746,1409,1409,1409,1409,0
20231117,125200,26409746,1409,1409,1409,1409,1
20231117,125100,26408337,1404,1404,1404,1404,9
20231117,125000,26395701,1409,1409,1409,1409,0
20231117,124900,26395701,1409,1409,1409,1409,0
20231117,124800,26395701,1409,1409,1409,1409,0
20231117,124700,26395701,1409,1409,1409,1409,0
20231117,124600,26395701,1409,1409,1409,1409,1
20231117,124500,26394292,1409,1409,1409,1409,0
20231117,124400,26394292,1409,1409,1409,1409,0
20231117,124300,26394292,1409,1409,1409,1409,0
20231117,124200,26394292,1409,1409,1409,1409,0
20231117,124100,26394292,1409,1409,1409,1409,0
20231117,124000,26394292,1409,1409,1409,1409,3
20231117,123900,26390065,1409,1409,1409,1409,0
20231117,123800,26390065,1409,1409,1409,1409,0
20231117,123700,26390065,1409,1409,1409,1409,1
20231117,123600,26388656,1404,1404,1404,1404,0
20231117,123500,26388656,1404,1404,1404,1404,45
20231117,123400,26325476,1404,1404,1404,1404,0
20231117,123300,26325476,1404,1404,1404,1404,0
20231117,123200,26325476,1404,1404,1404,1404,0
20231117,123100,26325476,1404,1404,1404,1404,0
20231117,123000,26325476,1404,1404,1404,1404,0
20231117,122900,26325476,1404,1404,1404,1404,0
20231117,122800,26325476,1404,1404,1404,1404,1375
20231117,122700,24394976,1409,1409,1409,1409,0
20231117,122600,24394976,1409,1409,1409,1409,0
20231117,122500,24394976,1409,1409,1409,1409,0
20231117,122400,24394976,1409,1409,1409,1409,0
20231117,122300,24394976,1409,1409,1409,1409,0
20231117,122200,24394976,1409,1409,1409,1409,0
20231117,122100,24394976,1409,1409,1409,1409,0
20231117,122000,24394976,1409,1409,1409,1409,1
20231117,121900,24393567,1410,1410,1410,1410,0
20231117,121800,24393567,1410,1410,1410,1410,0
20231117,121700,24393567,1410,1404,1410,1404,71
20231117,121600,24293519,1404,1404,1404,1404,0
20231117,121500,24293519,1404,1404,1404,1404,0
20231117,121400,24293519,1404,1404,1404,1404,0
20231117,121300,24293519,1404,1404,1404,1404,0
20231117,121200,24293519,1404,1404,1404,1404,0
20231117,121100,24293519,1404,1404,1404,1404,0
20231117,121000,24293519,1404,1404,1404,1404,0
20231117,120900,24293519,1404,1404,1404,1404,0
20231117,120800,24293519,1404,1404,1404,1404,0
20231117,120700,24293519,1404,1404,1404,1404,0
20231117,120600,24293519,1404,1404,1404,1404,0
20231117,120500,24293519,1404,1404,1404,1404,0
20231117,120400,24293519,1404,1404,1404,1404,0
20231117,120300,24293519,1404,1406,1406,1404,142
20231117,120200,24094007,1407,1407,1407,1407,1016
20231117,120100,22664495,1408,1408,1408,1408,0
20231117,120000,22664495,1408,1408,1408,1408,0
20231117,115900,22664495,1408,1408,1408,1408,0
20231117,115800,22664495,1408,1408,1408,1408,0
20231117,115700,22664495,1408,1408,1408,1408,13
20231117,115600,22646191,1409,1410,1410,1409,113
20231117,115500,22486862,1410,1410,1410,1410,0
20231117,115400,22486862,1410,1410,1410,1410,0
20231117,115300,22486862,1410,1410,1410,1410,0
20231117,115200,22486862,1410,1410,1410,1410,0
20231117,115100,22486862,1410,1410,1410,1410,0
20231117,115000,22486862,1410,1410,1410,1410,0
20231117,114900,22486862,1410,1410,1410,1410,0
20231117,114800,22486862,1410,1410,1410,1410,0
20231117,114700,22486862,1410,1411,1411,1410,500
20231117,114600,21781850,1411,1411,1411,1411,0
20231117,114500,21781850,1411,1411,1411,1411,0
20231117,114400,21781850,1411,1411,1411,1411,0
20231117,114300,21781850,1411,1411,1411,1411,0
20231117,114200,21781850,1411,1411,1411,1411,18
20231117,114100,21756452,1411,1411,1411,1411,0
20231117,114000,21756452,1411,1411,1411,1411,0
20231117,113900,21756452,1411,1411,1411,1411,0
20231117,113800,21756452,1411,1411,1411,1411,0
20231117,113700,21756452,1411,1411,1411,1411,0
20231117,113600,21756452,1411,1411,1411,1411,0
20231117,113500,21756452,1411,1411,1411,1411,0
20231117,113400,21756452,1411,1411,1411,1411,0
20231117,113300,21756452,1411,1411,1411,1411,0
20231117,113200,21756452,1411,1411,1411,1411,0
20231117,113100,21756452,1411,1411,1411,1411,0
20231117,113000,21756452,1411,1411,1411,1411,0
20231117,112900,21756452,1411,1411,1411,1411,0
20231117,112800,21756452,1411,1411,1411,1411,0
20231117,112700,21756452,1411,1411,1411,1411,282
20231117,112600,21358550,1418,1418,1418,1418,0
20231117,112500,21358550,1418,1418,1418,1418,0
20231117,112400,21358550,1418,1418,1418,1418,0
20231117,112300,21358550,1418,1418,1418,1418,0
20231117,112200,21358550,1418,1418,1418,1418,0
20231117,112100,21358550,1418,1418,1418,1418,35
20231117,112000,21308920,1411,1411,1411,1411,0
20231117,111900,21308920,1411,1411,1411,1411,0
20231117,111800,21308920,1411,1411,1411,1411,0
20231117,111700,21308920,1411,1411,1411,1411,0
20231117,111600,21308920,1411,1411,1411,1411,0
20231117,111500,21308920,1411,1411,1411,1411,0
20231117,111400,21308920,1411,1411,1411,1411,0
20231117,111300,21308920,1411,1411,1411,1411,0
20231117,111200,21308920,1411,1411,1411,1411,0
20231117,111100,21308920,1411,1411,1411,1411,0
20231117,111000,21308920,1411,1411,1411,1411,0
20231117,110900,21308920,1411,1411,1411,1411,0
20231117,110800,21308920,1411,1411,1411,1411,0
20231117,110700,21308920,1411,1411,1411,1411,0
20231117,110600,21308920,1411,1411,1411,1411,0
20231117,110500,21308920,1411,1411,1411,1411,0
20231117,110400,21308920,1411,1411,1411,1411,0
20231117,110300,21308920,1411,1411,1411,1411,0
20231117,110200,21308920,1411,1411,1411,1411,0
20231117,110100,21308920,1411,1411,1411,1411,0
20231117,110000,21308920,1411,1411,1411,1411,0
20231117,105900,21308920,1411,1411,1411,1411,0
20231117,105800,21308920,1411,1411,1411,1411,0
20231117,105700,21308920,1411,1411,1411,1411,0
20231117,105600,21308920,1411,1411,1411,1411,0
20231117,105500,21308920,1411,1411,1411,1411,0
20231117,105400,21308920,1411,1411,1411,1411,0
20231117,105300,21308920,1411,1411,1411,1411,0
20231117,105200,21308920,1411,1411,1411,1411,0
20231117,105100,21308920,1411,1411,1411,1411,0
20231117,105000,21308920,1411,1412,1412,1411,32
20231117,104900,21263745,1411,1411,1411,1411,0
20231117,104800,21263745,1411,1413,1413,1411,1000
20231117,104700,19852663,1412,1412,1412,1412,62
20231117,104600,19765119,1412,1412,1412,1412,0
20231117,104500,19765119,1412,1412,1412,1412,0
20231117,104400,19765119,1412,1412,1412,1412,12
20231117,104300,19748175,1412,1412,1412,1412,0
20231117,104200,19748175,1412,1412,1412,1412,500
20231117,104100,19042175,1413,1413,1413,1413,0
20231117,104000,19042175,1413,1413,1413,1413,0
20231117,103900,19042175,1413,1413,1413,1413,477
20231117,103800,18368174,1413,1413,1413,1413,1
20231117,103700,18366761,1413,1413,1413,1413,0
20231117,103600,18366761,1413,1413,1413,1413,0
20231117,103500,18366761,1413,1413,1413,1413,500
20231117,103400,17660261,1412,1412,1412,1412,10
20231117,103300,17646141,1412,1412,1412,1412,34
20231117,103200,17598133,1412,1412,1412,1412,3000
20231117,103100,13362133,1413,1413,1413,1413,160
20231117,103000,13136053,1413,1413,1413,1413,0
20231117,102900,13136053,1413,1413,1413,1413,0
20231117,102800,13136053,1413,1413,1413,1413,0
20231117,102700,13136053,1413,1413,1413,1413,152
20231117,102600,12921277,1415,1415,1415,1415,100
20231117,102500,12779777,1415,1415,1415,1415,0
20231117,102400,12779777,1415,1415,1415,1415,0
20231117,102300,12779777,1415,1415,1415,1415,0
20231117,102200,12779777,1415,1415,1415,1415,1
20231117,102100,12778362,1413,1413,1413,1413,0
20231117,102000,12778362,1413,1413,1413,1413,150
20231117,101900,12566412,1413,1413,1413,1413,5
20231117,101800,12559347,1413,1413,1413,1413,0
20231117,101700,12559347,1413,1413,1413,1413,573
20231117,101600,11749698,1415,1415,1415,1415,0
20231117,101500,11749698,1415,1415,1415,1415,0
20231117,101400,11749698,1415,1415,1415,1415,1
20231117,101300,11748283,1415,1415,1415,1415,0
20231117,101200,11748283,1415,1415,1415,1415,8
20231117,101100,11736963,1415,1415,1415,1415,0
20231117,101000,11736963,1415,1415,1415,1415,14
20231117,100900,11717153,1413,1413,1413,1413,0
20231117,100800,11717153,1413,1413,1413,1413,550
20231117,100700,10940003,1414,1414,1414,1414,0
20231117,100600,10940003,1414,1414,1414,1414,0
20231117,100500,10940003,1414,1414,1414,1414,0
20231117,100400,10940003,1414,1414,1414,1414,0
20231117,100300,10940003,1414,1414,1414,1414,0
20231117,100200,10940003,1414,1414,1414,1414,0
20231117,100100,10940003,1414,1414,1414,1414,0
20231117,100000,10940003,1414,1414,1414,1414,1
20231117,095900,10938589,1411,1411,1411,1411,0
20231117,095800,10938589,1411,1411,1411,1411,0
20231117,095700,10938589,1411,1411,1411,1411,0
20231117,095600,10938589,1411,1411,1411,1411,0
20231117,095500,10938589,1411,1411,1411,1411,0
20231117,095400,10938589,1411,1411,1411,1411,0
20231117,095300,10938589,1411,1411,1411,1411,0
20231117,095200,10938589,1411,1411,1411,1411,274
20231117,095100,10551975,1422,1422,1422,1422,0
20231117,095000,10551975,1422,1422,1422,1422,0
20231117,094900,10551975,1422,1422,1422,1422,20
20231117,094800,10523535,1424,1424,1424,1424,0
20231117,094700,10523535,1424,1424,1424,1424,0
20231117,094600,10523535,1424,1424,1424,1424,0
20231117,094500,10523535,1424,1424,1424,1424,100
20231117,094400,10381135,1425,1425,1425,1425,0
20231117,094300,10381135,1425,1412,1425,1412,300
20231117,094200,9954560,1412,1412,1412,1412,0
20231117,094100,9954560,1412,1412,1412,1412,0
20231117,094000,9954560,1412,1412,1412,1412,1
20231117,093900,9953148,1404,1404,1404,1404,12
20231117,093800,9936300,1420,1420,1420,1420,0
20231117,093700,9936300,1420,1417,1420,1417,1500
20231117,093600,7806375,1417,1417,1417,1417,4
20231117,093500,7800707,1417,1417,1417,1417,5
20231117,093400,7793622,1417,1417,1417,1417,2
20231117,093300,7790788,1417,1417,1417,1417,14
20231117,093200,7770950,1419,1419,1419,1419,0
20231117,093100,7770950,1419,1418,1419,1418,500
20231117,093000,7061471,1419,1419,1419,1419,500
20231117,092900,6351971,1420,1420,1420,1420,0
20231117,092800,6351971,1420,1405,1420,1405,900
20231117,092700,5079082,1405,1405,1405,1405,100
20231117,092600,4938582,1405,1405,1405,1405,74
20231117,092500,4834612,1400,1403,1403,1400,384
20231117,092400,4296922,1403,1403,1403,1403,0
20231117,092300,4296922,1403,1400,1403,1400,958
20231117,092200,2953886,1403,1403,1403,1403,200
20231117,092100,2673286,1403,1403,1403,1403,0
20231117,092000,2673286,1403,1403,1403,1403,0
20231117,091900,2673286,1403,1403,1403,1403,0
20231117,091800,2673286,1403,1403,1403,1403,0
20231117,091700,2673286,1403,1403,1403,1403,0
20231117,091600,2673286,1403,1403,1403,1403,0
20231117,091500,2673286,1403,1403,1403,1403,0
20231117,091400,2673286,1403,1403,1403,1403,4
20231117,091300,2667674,1404,1404,1404,1404,0
20231117,091200,2667674,1404,1398,1404,1398,501
20231117,091100,1967270,1397,1397,1397,1397,91
20231117,091000,1840143,1396,1396,1396,1396,131
20231117,090900,1657267,1393,1404,1404,1393,999
20231117,090800,258706,1405,1405,1405,1405,8
20231117,090700,247466,1406,1406,1406,1406,0
20231117,090600,247466,1406,1406,1406,1406,0
20231117,090500,247466,1406,1407,1407,1406,109
20231117,090400,94202,1406,1406,1406,1406,0
20231117,090300,94202,1406,1406,1406,1406,0
20231117,090200,94202,1406,1406,1406,1406,0
20231117,090100,94202,1406,1406,1406,1406,0
20231117,090000,94202,1406,1406,1406,1406,67