KissMeData/006340/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,184700,119846874,1041,1041,1041,1041,4203
20231102,184600,119846874,1041,1041,1041,1041,0
20231102,184500,119846874,1041,1041,1041,1041,0
20231102,184400,119846874,1041,1041,1041,1041,0
20231102,184300,119846874,1041,1041,1041,1041,0
20231102,184200,119846874,1041,1041,1041,1041,0
20231102,184100,119846874,1041,1041,1041,1041,0
20231102,184000,119846874,1041,1041,1041,1041,0
20231102,183900,119846874,1041,1041,1041,1041,0
20231102,183800,119846874,1041,1041,1041,1041,0
20231102,183700,119846874,1041,1041,1041,1041,0
20231102,183600,119846874,1041,1041,1041,1041,0
20231102,183500,119846874,1041,1041,1041,1041,0
20231102,183400,119846874,1041,1041,1041,1041,0
20231102,183300,119846874,1041,1041,1041,1041,0
20231102,183200,119846874,1041,1041,1041,1041,0
20231102,183100,119846874,1041,1041,1041,1041,0
20231102,183000,119846874,1041,1041,1041,1041,0
20231102,182900,119846874,1041,1041,1041,1041,0
20231102,182800,119846874,1041,1041,1041,1041,0
20231102,182700,119846874,1041,1041,1041,1041,0
20231102,182600,119846874,1041,1041,1041,1041,0
20231102,182500,119846874,1041,1041,1041,1041,0
20231102,182400,119846874,1041,1041,1041,1041,0
20231102,182300,119846874,1041,1041,1041,1041,0
20231102,182200,119846874,1041,1041,1041,1041,0
20231102,182100,119846874,1041,1041,1041,1041,0
20231102,182000,119846874,1041,1041,1041,1041,0
20231102,181900,119846874,1041,1041,1041,1041,0
20231102,181800,119846874,1041,1041,1041,1041,0
20231102,181700,119846874,1041,1041,1041,1041,4203
20231102,181600,119846874,1041,1041,1041,1041,0
20231102,181500,119846874,1041,1041,1041,1041,0
20231102,181400,119846874,1041,1041,1041,1041,0
20231102,181300,119846874,1041,1041,1041,1041,0
20231102,181200,119846874,1041,1041,1041,1041,0
20231102,181100,119846874,1041,1041,1041,1041,0
20231102,181000,119846874,1041,1041,1041,1041,0
20231102,180900,119846874,1041,1041,1041,1041,0
20231102,180800,119846874,1041,1041,1041,1041,0
20231102,180700,119846874,1041,1041,1041,1041,0
20231102,180600,119846874,1041,1041,1041,1041,0
20231102,180500,119846874,1041,1041,1041,1041,0
20231102,180400,119846874,1041,1041,1041,1041,0
20231102,180300,119846874,1041,1041,1041,1041,0
20231102,180200,119846874,1041,1041,1041,1041,0
20231102,180100,119846874,1041,1041,1041,1041,0
20231102,180000,119846874,1041,1041,1041,1041,0
20231102,175900,119846874,1041,1041,1041,1041,0
20231102,175800,119846874,1041,1041,1041,1041,0
20231102,175700,119846874,1041,1041,1041,1041,0
20231102,175600,119846874,1041,1041,1041,1041,0
20231102,175500,119846874,1041,1041,1041,1041,0
20231102,175400,119846874,1041,1041,1041,1041,0
20231102,175300,119846874,1041,1041,1041,1041,0
20231102,175200,119846874,1041,1041,1041,1041,0
20231102,175100,119846874,1041,1041,1041,1041,0
20231102,175000,119846874,1041,1041,1041,1041,0
20231102,174900,119846874,1041,1041,1041,1041,0
20231102,174800,119846874,1041,1041,1041,1041,0
20231102,174700,119846874,1041,1041,1041,1041,4203
20231102,174600,119846874,1041,1041,1041,1041,0
20231102,174500,119846874,1041,1041,1041,1041,0
20231102,174400,119846874,1041,1041,1041,1041,0
20231102,174300,119846874,1041,1041,1041,1041,0
20231102,174200,119846874,1041,1041,1041,1041,0
20231102,174100,119846874,1041,1041,1041,1041,0
20231102,174000,119846874,1041,1041,1041,1041,0
20231102,173900,119846874,1041,1041,1041,1041,0
20231102,173800,119846874,1041,1041,1041,1041,0
20231102,173700,119846874,1041,1041,1041,1041,0
20231102,173600,119846874,1041,1041,1041,1041,0
20231102,173500,119846874,1041,1041,1041,1041,0
20231102,173400,119846874,1041,1041,1041,1041,0
20231102,173300,119846874,1041,1041,1041,1041,0
20231102,173200,119846874,1041,1041,1041,1041,0
20231102,173100,119846874,1041,1041,1041,1041,0
20231102,173000,119846874,1041,1041,1041,1041,0
20231102,172900,119846874,1041,1041,1041,1041,0
20231102,172800,119846874,1041,1041,1041,1041,0
20231102,172700,119846874,1041,1041,1041,1041,0
20231102,172600,119846874,1041,1041,1041,1041,0
20231102,172500,119846874,1041,1041,1041,1041,0
20231102,172400,119846874,1041,1041,1041,1041,0
20231102,172300,119846874,1041,1041,1041,1041,0
20231102,172200,119846874,1041,1041,1041,1041,0
20231102,172100,119846874,1041,1041,1041,1041,0
20231102,172000,119846874,1041,1041,1041,1041,0
20231102,171900,119846874,1041,1041,1041,1041,0
20231102,171800,119846874,1041,1041,1041,1041,0
20231102,171700,119846874,1041,1041,1041,1041,4203
20231102,171600,119846874,1041,1041,1041,1041,0
20231102,171500,119846874,1041,1041,1041,1041,0
20231102,171400,119846874,1041,1041,1041,1041,0
20231102,171300,119846874,1041,1041,1041,1041,0
20231102,171200,119846874,1041,1041,1041,1041,0
20231102,171100,119846874,1041,1041,1041,1041,0
20231102,171000,119846874,1041,1041,1041,1041,0
20231102,170900,119846874,1041,1041,1041,1041,0
20231102,170800,119846874,1041,1041,1041,1041,0
20231102,170700,119846874,1041,1041,1041,1041,0
20231102,170600,119846874,1041,1041,1041,1041,0
20231102,170500,119846874,1041,1041,1041,1041,0
20231102,170400,119846874,1041,1041,1041,1041,0
20231102,170300,119846874,1041,1041,1041,1041,0
20231102,170200,119846874,1041,1041,1041,1041,0
20231102,170100,119846874,1041,1041,1041,1041,0
20231102,170000,119846874,1041,1041,1041,1041,0
20231102,165900,119846874,1041,1041,1041,1041,0
20231102,165800,119846874,1041,1041,1041,1041,0
20231102,165700,119846874,1041,1041,1041,1041,0
20231102,165600,119846874,1041,1041,1041,1041,0
20231102,165500,119846874,1041,1041,1041,1041,0
20231102,165400,119846874,1041,1041,1041,1041,0
20231102,165300,119846874,1041,1041,1041,1041,0
20231102,165200,119846874,1041,1041,1041,1041,0
20231102,165100,119846874,1041,1041,1041,1041,0
20231102,165000,119846874,1041,1041,1041,1041,0
20231102,164900,119846874,1041,1041,1041,1041,0
20231102,164800,119846874,1041,1041,1041,1041,0
20231102,164700,119846874,1041,1041,1041,1041,4203
20231102,164600,119846874,1041,1041,1041,1041,0
20231102,164500,119846874,1041,1041,1041,1041,0
20231102,164400,119846874,1041,1041,1041,1041,0
20231102,164300,119846874,1041,1041,1041,1041,0
20231102,164200,119846874,1041,1041,1041,1041,0
20231102,164100,119846874,1041,1041,1041,1041,0
20231102,164000,119846874,1041,1041,1041,1041,0
20231102,163900,119846874,1041,1041,1041,1041,0
20231102,163800,119846874,1041,1041,1041,1041,0
20231102,163700,119846874,1041,1041,1041,1041,0
20231102,163600,119846874,1041,1041,1041,1041,0
20231102,163500,119846874,1041,1041,1041,1041,0
20231102,163400,119846874,1041,1041,1041,1041,0
20231102,163300,119846874,1041,1041,1041,1041,0
20231102,163200,119846874,1041,1041,1041,1041,0
20231102,163100,119846874,1041,1041,1041,1041,0
20231102,163000,119846874,1041,1041,1041,1041,0
20231102,162900,119846874,1041,1041,1041,1041,0
20231102,162800,119846874,1041,1041,1041,1041,0
20231102,162700,119846874,1041,1041,1041,1041,0
20231102,162600,119846874,1041,1041,1041,1041,0
20231102,162500,119846874,1041,1041,1041,1041,0
20231102,162400,119846874,1041,1041,1041,1041,0
20231102,162300,119846874,1041,1041,1041,1041,0
20231102,162200,119846874,1041,1041,1041,1041,0
20231102,162100,119846874,1041,1041,1041,1041,0
20231102,162000,119846874,1041,1041,1041,1041,0
20231102,161900,119846874,1041,1041,1041,1041,0
20231102,161800,119846874,1041,1041,1041,1041,0
20231102,161700,119846874,1041,1041,1041,1041,4203
20231102,161600,119846874,1041,1041,1041,1041,0
20231102,161500,119846874,1041,1041,1041,1041,0
20231102,161400,119846874,1041,1041,1041,1041,0
20231102,161300,119846874,1041,1041,1041,1041,0
20231102,161200,119846874,1041,1041,1041,1041,0
20231102,161100,119846874,1041,1041,1041,1041,0
20231102,161000,119846874,1041,1041,1041,1041,0
20231102,160900,119846874,1041,1041,1041,1041,0
20231102,160800,119846874,1041,1041,1041,1041,0
20231102,160700,119846874,1041,1041,1041,1041,0
20231102,160600,119846874,1041,1041,1041,1041,0
20231102,160500,119846874,1041,1041,1041,1041,0
20231102,160400,119846874,1041,1041,1041,1041,0
20231102,160300,119846874,1041,1041,1041,1041,0
20231102,160200,119846874,1041,1041,1041,1041,0
20231102,160100,119846874,1041,1041,1041,1041,0
20231102,160000,119846874,1041,1041,1041,1041,0
20231102,155900,119846874,1041,1041,1041,1041,0
20231102,155800,119846874,1041,1041,1041,1041,0
20231102,155700,119846874,1041,1041,1041,1041,0
20231102,155600,119846874,1041,1041,1041,1041,0
20231102,155500,119846874,1041,1041,1041,1041,0
20231102,155400,119846874,1041,1041,1041,1041,0
20231102,155300,119846874,1041,1041,1041,1041,0
20231102,155200,119846874,1041,1041,1041,1041,0
20231102,155100,119846874,1041,1041,1041,1041,0
20231102,155000,119846874,1041,1041,1041,1041,0
20231102,154900,119846874,1041,1041,1041,1041,0
20231102,154800,119846874,1041,1041,1041,1041,0
20231102,154700,119846874,1041,1041,1041,1041,4203
20231102,154600,119846874,1041,1041,1041,1041,0
20231102,154500,119846874,1041,1041,1041,1041,0
20231102,154400,119846874,1041,1041,1041,1041,0
20231102,154300,119846874,1041,1041,1041,1041,0
20231102,154200,119846874,1041,1041,1041,1041,0
20231102,154100,119846874,1041,1041,1041,1041,0
20231102,154000,119846874,1041,1041,1041,1041,0
20231102,153900,119846874,1041,1041,1041,1041,0
20231102,153800,119846874,1041,1041,1041,1041,0
20231102,153700,119846874,1041,1041,1041,1041,0
20231102,153600,119846874,1041,1041,1041,1041,0
20231102,153500,119846874,1041,1041,1041,1041,0
20231102,153400,119846874,1041,1041,1041,1041,0
20231102,153300,119846874,1041,1041,1041,1041,0
20231102,153200,119846874,1041,1041,1041,1041,0
20231102,153100,119846874,1041,1041,1041,1041,0
20231102,153000,119846874,1041,1041,1041,1041,4203
20231102,152900,115471551,1044,1044,1044,1044,0
20231102,152800,115471551,1044,1044,1044,1044,0
20231102,152700,115471551,1044,1044,1044,1044,0
20231102,152600,115471551,1044,1044,1044,1044,0
20231102,152500,115471551,1044,1044,1044,1044,0
20231102,152400,115471551,1044,1044,1044,1044,0
20231102,152300,115471551,1044,1044,1044,1044,0
20231102,152200,115471551,1044,1044,1044,1044,0
20231102,152100,115471551,1044,1044,1044,1044,0
20231102,152000,115471551,1044,1044,1044,1044,0
20231102,151900,115471551,1044,1044,1044,1044,0
20231102,151800,115471551,1044,1044,1044,1044,0
20231102,151700,115471551,1044,1044,1044,1044,0
20231102,151600,115471551,1044,1044,1044,1044,0
20231102,151500,115471551,1044,1044,1044,1044,0
20231102,151400,115471551,1044,1044,1044,1044,0
20231102,151300,115471551,1044,1044,1044,1044,29
20231102,151200,115441275,1044,1044,1044,1044,0
20231102,151100,115441275,1044,1044,1044,1044,1
20231102,151000,115440231,1041,1041,1041,1041,69
20231102,150900,115368402,1041,1043,1043,1041,1264
20231102,150800,114050778,1043,1043,1043,1043,338
20231102,150700,113698244,1043,1043,1043,1043,0
20231102,150600,113698244,1043,1043,1043,1043,0
20231102,150500,113698244,1043,1043,1043,1043,0
20231102,150400,113698244,1043,1043,1043,1043,0
20231102,150300,113698244,1043,1043,1043,1043,16
20231102,150200,113681556,1044,1044,1044,1044,3
20231102,150100,113678424,1044,1044,1044,1044,0
20231102,150000,113678424,1044,1044,1044,1044,0
20231102,145900,113678424,1044,1044,1044,1044,0
20231102,145800,113678424,1044,1044,1044,1044,0
20231102,145700,113678424,1044,1044,1044,1044,0
20231102,145600,113678424,1044,1044,1044,1044,0
20231102,145500,113678424,1044,1044,1044,1044,0
20231102,145400,113678424,1044,1044,1044,1044,0
20231102,145300,113678424,1044,1044,1044,1044,117
20231102,145200,113556276,1044,1044,1044,1044,0
20231102,145100,113556276,1044,1044,1044,1044,0
20231102,145000,113556276,1044,1044,1044,1044,8000
20231102,144900,105204276,1041,1041,1041,1041,0
20231102,144800,105204276,1041,1041,1041,1041,0
20231102,144700,105204276,1041,1041,1041,1041,2
20231102,144600,105202194,1041,1041,1041,1041,0
20231102,144500,105202194,1041,1041,1041,1041,0
20231102,144400,105202194,1041,1041,1041,1041,0
20231102,144300,105202194,1041,1041,1041,1041,0
20231102,144200,105202194,1041,1041,1041,1041,0
20231102,144100,105202194,1041,1041,1041,1041,0
20231102,144000,105202194,1041,1041,1041,1041,10
20231102,143900,105191784,1040,1040,1040,1040,0
20231102,143800,105191784,1040,1040,1040,1040,0
20231102,143700,105191784,1040,1040,1040,1040,1
20231102,143600,105190744,1040,1040,1040,1040,0
20231102,143500,105190744,1040,1042,1042,1040,1000
20231102,143400,104150544,1042,1042,1042,1042,0
20231102,143300,104150544,1042,1042,1042,1042,0
20231102,143200,104150544,1042,1042,1042,1042,0
20231102,143100,104150544,1042,1042,1042,1042,0
20231102,143000,104150544,1042,1042,1042,1042,1402
20231102,142900,102689660,1042,1042,1042,1042,283
20231102,142800,102394774,1042,1042,1042,1042,0
20231102,142700,102394774,1042,1042,1042,1042,0
20231102,142600,102394774,1042,1042,1042,1042,0
20231102,142500,102394774,1042,1042,1042,1042,0
20231102,142400,102394774,1042,1042,1042,1042,0
20231102,142300,102394774,1042,1042,1042,1042,1
20231102,142200,102393732,1040,1040,1040,1040,0
20231102,142100,102393732,1040,1040,1040,1040,0
20231102,142000,102393732,1040,1040,1040,1040,0
20231102,141900,102393732,1040,1040,1040,1040,0
20231102,141800,102393732,1040,1040,1040,1040,5000
20231102,141700,97193732,1041,1041,1041,1041,729
20231102,141600,96434843,1041,1041,1041,1041,1386
20231102,141500,94992017,1042,1042,1042,1042,1815
20231102,141400,93100787,1044,1044,1044,1044,0
20231102,141300,93100787,1044,1044,1044,1044,0
20231102,141200,93100787,1044,1043,1044,1043,27
20231102,141100,93072603,1043,1043,1043,1043,0
20231102,141000,93072603,1043,1043,1043,1043,5
20231102,140900,93067388,1043,1043,1043,1043,86
20231102,140800,92977690,1044,1044,1044,1044,5
20231102,140700,92972470,1044,1044,1044,1044,30
20231102,140600,92941150,1044,1044,1044,1044,0
20231102,140500,92941150,1044,1044,1044,1044,0
20231102,140400,92941150,1044,1044,1044,1044,1
20231102,140300,92940106,1044,1044,1044,1044,0
20231102,140200,92940106,1044,1044,1044,1044,0
20231102,140100,92940106,1044,1044,1044,1044,0
20231102,140000,92940106,1044,1044,1044,1044,0
20231102,135900,92940106,1044,1044,1044,1044,10
20231102,135800,92929666,1043,1043,1043,1043,1
20231102,135700,92928623,1044,1044,1044,1044,220
20231102,135600,92698943,1044,1044,1044,1044,0
20231102,135500,92698943,1044,1044,1044,1044,0
20231102,135400,92698943,1044,1044,1044,1044,0
20231102,135300,92698943,1044,1044,1044,1044,1
20231102,135200,92697899,1041,1041,1041,1041,0
20231102,135100,92697899,1041,1041,1041,1041,620
20231102,135000,92052479,1041,1041,1041,1041,10
20231102,134900,92042069,1040,1040,1040,1040,0
20231102,134800,92042069,1040,1040,1040,1040,0
20231102,134700,92042069,1040,1040,1040,1040,0
20231102,134600,92042069,1040,1040,1040,1040,0
20231102,134500,92042069,1040,1040,1040,1040,490
20231102,134400,91532469,1040,1040,1040,1040,10
20231102,134300,91522069,1040,1040,1040,1040,0
20231102,134200,91522069,1040,1040,1040,1040,212
20231102,134100,91301589,1040,1040,1040,1040,500
20231102,134000,90781589,1038,1043,1043,1038,5432
20231102,133900,85135320,1041,1041,1041,1041,545
20231102,133800,84567975,1042,1042,1042,1042,212
20231102,133700,84347071,1043,1043,1043,1043,60
20231102,133600,84284491,1044,1044,1044,1044,95
20231102,133500,84185311,1045,1045,1045,1045,0
20231102,133400,84185311,1045,1045,1045,1045,0
20231102,133300,84185311,1045,1045,1045,1045,0
20231102,133200,84185311,1045,1045,1045,1045,0
20231102,133100,84185311,1045,1045,1045,1045,0
20231102,133000,84185311,1045,1045,1045,1045,0
20231102,132900,84185311,1045,1045,1045,1045,0
20231102,132800,84185311,1045,1045,1045,1045,0
20231102,132700,84185311,1045,1045,1045,1045,0
20231102,132600,84185311,1045,1045,1045,1045,1
20231102,132500,84184266,1045,1045,1045,1045,0
20231102,132400,84184266,1045,1045,1045,1045,10
20231102,132300,84173816,1045,1045,1045,1045,0
20231102,132200,84173816,1045,1045,1045,1045,0
20231102,132100,84173816,1045,1045,1045,1045,0
20231102,132000,84173816,1045,1045,1045,1045,0
20231102,131900,84173816,1045,1045,1045,1045,0
20231102,131800,84173816,1045,1045,1045,1045,0
20231102,131700,84173816,1045,1045,1045,1045,0
20231102,131600,84173816,1045,1045,1045,1045,0
20231102,131500,84173816,1045,1045,1045,1045,0
20231102,131400,84173816,1045,1045,1045,1045,0
20231102,131300,84173816,1045,1045,1045,1045,0
20231102,131200,84173816,1045,1045,1045,1045,0
20231102,131100,84173816,1045,1045,1045,1045,0
20231102,131000,84173816,1045,1045,1045,1045,0
20231102,130900,84173816,1045,1045,1045,1045,9
20231102,130800,84164411,1045,1045,1045,1045,0
20231102,130700,84164411,1045,1045,1045,1045,0
20231102,130600,84164411,1045,1045,1045,1045,0
20231102,130500,84164411,1045,1045,1045,1045,0
20231102,130400,84164411,1045,1045,1045,1045,0
20231102,130300,84164411,1045,1045,1045,1045,0
20231102,130200,84164411,1045,1045,1045,1045,0
20231102,130100,84164411,1045,1045,1045,1045,0
20231102,130000,84164411,1045,1045,1045,1045,0
20231102,125900,84164411,1045,1045,1045,1045,0
20231102,125800,84164411,1045,1045,1045,1045,2
20231102,125700,84162321,1045,1045,1045,1045,0
20231102,125600,84162321,1045,1045,1045,1045,1
20231102,125500,84161276,1045,1045,1045,1045,0
20231102,125400,84161276,1045,1045,1045,1045,0
20231102,125300,84161276,1045,1045,1045,1045,1
20231102,125200,84160231,1045,1045,1045,1045,0
20231102,125100,84160231,1045,1045,1045,1045,0
20231102,125000,84160231,1045,1045,1045,1045,0
20231102,124900,84160231,1045,1045,1045,1045,0
20231102,124800,84160231,1045,1045,1045,1045,758
20231102,124700,83368121,1045,1046,1046,1045,20
20231102,124600,83347220,1046,1046,1046,1046,10
20231102,124500,83336760,1047,1047,1047,1047,0
20231102,124400,83336760,1047,1047,1047,1047,0
20231102,124300,83336760,1047,1047,1047,1047,0
20231102,124200,83336760,1047,1047,1047,1047,0
20231102,124100,83336760,1047,1047,1047,1047,0
20231102,124000,83336760,1047,1047,1047,1047,330
20231102,123900,82991250,1047,1047,1047,1047,179
20231102,123800,82803837,1047,1047,1047,1047,0
20231102,123700,82803837,1047,1047,1047,1047,12
20231102,123600,82791273,1048,1048,1048,1048,0
20231102,123500,82791273,1048,1048,1048,1048,0
20231102,123400,82791273,1048,1048,1048,1048,20
20231102,123300,82770313,1048,1048,1048,1048,1
20231102,123200,82769265,1048,1048,1048,1048,1
20231102,123100,82768217,1048,1048,1048,1048,0
20231102,123000,82768217,1048,1048,1048,1048,0
20231102,122900,82768217,1048,1048,1048,1048,2
20231102,122800,82766121,1048,1048,1048,1048,102
20231102,122700,82659225,1048,1048,1048,1048,50
20231102,122600,82606825,1048,1048,1048,1048,0
20231102,122500,82606825,1048,1048,1048,1048,0
20231102,122400,82606825,1048,1048,1048,1048,0
20231102,122300,82606825,1048,1048,1048,1048,0
20231102,122200,82606825,1048,1048,1048,1048,0
20231102,122100,82606825,1048,1048,1048,1048,3
20231102,122000,82603681,1048,1048,1048,1048,9
20231102,121900,82594249,1048,1048,1048,1048,0
20231102,121800,82594249,1048,1048,1048,1048,0
20231102,121700,82594249,1048,1048,1048,1048,0
20231102,121600,82594249,1048,1048,1048,1048,0
20231102,121500,82594249,1048,1048,1048,1048,0
20231102,121400,82594249,1048,1048,1048,1048,0
20231102,121300,82594249,1048,1048,1048,1048,25
20231102,121200,82568049,1045,1045,1045,1045,1
20231102,121100,82567004,1046,1046,1046,1046,1
20231102,121000,82565958,1048,1048,1048,1048,0
20231102,120900,82565958,1048,1048,1048,1048,0
20231102,120800,82565958,1048,1048,1048,1048,1
20231102,120700,82564910,1045,1045,1045,1045,0
20231102,120600,82564910,1045,1045,1045,1045,0
20231102,120500,82564910,1045,1045,1045,1045,0
20231102,120400,82564910,1045,1047,1047,1045,1000
20231102,120300,81519589,1048,1048,1048,1048,20
20231102,120200,81498629,1048,1048,1048,1048,0
20231102,120100,81498629,1048,1048,1048,1048,13
20231102,120000,81485005,1048,1048,1048,1048,0
20231102,115900,81485005,1048,1048,1048,1048,0
20231102,115800,81485005,1048,1048,1048,1048,1
20231102,115700,81483957,1047,1047,1047,1047,0
20231102,115600,81483957,1047,1047,1047,1047,0
20231102,115500,81483957,1047,1047,1047,1047,0
20231102,115400,81483957,1047,1047,1047,1047,0
20231102,115300,81483957,1047,1047,1047,1047,0
20231102,115200,81483957,1047,1047,1047,1047,2
20231102,115100,81481863,1049,1049,1049,1049,0
20231102,115000,81481863,1049,1049,1049,1049,0
20231102,114900,81481863,1049,1049,1049,1049,0
20231102,114800,81481863,1049,1049,1049,1049,0
20231102,114700,81481863,1049,1049,1049,1049,0
20231102,114600,81481863,1049,1049,1049,1049,0
20231102,114500,81481863,1049,1049,1049,1049,0
20231102,114400,81481863,1049,1049,1049,1049,0
20231102,114300,81481863,1049,1049,1049,1049,0
20231102,114200,81481863,1049,1049,1049,1049,0
20231102,114100,81481863,1049,1049,1049,1049,0
20231102,114000,81481863,1049,1049,1049,1049,0
20231102,113900,81481863,1049,1049,1049,1049,0
20231102,113800,81481863,1049,1049,1049,1049,0
20231102,113700,81481863,1049,1049,1049,1049,0
20231102,113600,81481863,1049,1049,1049,1049,0
20231102,113500,81481863,1049,1049,1049,1049,0
20231102,113400,81481863,1049,1049,1049,1049,0
20231102,113300,81481863,1049,1049,1049,1049,0
20231102,113200,81481863,1049,1049,1049,1049,0
20231102,113100,81481863,1049,1049,1049,1049,0
20231102,113000,81481863,1049,1049,1049,1049,60
20231102,112900,81418923,1049,1049,1049,1049,0
20231102,112800,81418923,1049,1049,1049,1049,0
20231102,112700,81418923,1049,1049,1049,1049,0
20231102,112600,81418923,1049,1049,1049,1049,0
20231102,112500,81418923,1049,1049,1049,1049,0
20231102,112400,81418923,1049,1049,1049,1049,0
20231102,112300,81418923,1049,1049,1049,1049,0
20231102,112200,81418923,1049,1049,1049,1049,10
20231102,112100,81408433,1050,1050,1050,1050,0
20231102,112000,81408433,1050,1050,1050,1050,0
20231102,111900,81408433,1050,1050,1050,1050,0
20231102,111800,81408433,1050,1050,1050,1050,0
20231102,111700,81408433,1050,1050,1050,1050,0
20231102,111600,81408433,1050,1050,1050,1050,0
20231102,111500,81408433,1050,1050,1050,1050,0
20231102,111400,81408433,1050,1050,1050,1050,0
20231102,111300,81408433,1050,1050,1050,1050,0
20231102,111200,81408433,1050,1050,1050,1050,6
20231102,111100,81402133,1049,1049,1049,1049,0
20231102,111000,81402133,1049,1049,1049,1049,300
20231102,110900,81087433,1049,1049,1049,1049,1
20231102,110800,81086384,1046,1046,1046,1046,845
20231102,110700,80202514,1046,1046,1046,1046,9265
20231102,110600,70511324,1046,1046,1046,1046,1792
20231102,110500,68636892,1049,1049,1049,1049,27
20231102,110400,68608569,1049,1049,1049,1049,0
20231102,110300,68608569,1049,1049,1049,1049,0
20231102,110200,68608569,1049,1049,1049,1049,20
20231102,110100,68587589,1050,1050,1050,1050,2
20231102,110000,68585489,1049,1050,1050,1049,1250
20231102,105900,67273139,1050,1050,1050,1050,10
20231102,105800,67262639,1050,1050,1050,1050,0
20231102,105700,67262639,1050,1050,1050,1050,0
20231102,105600,67262639,1050,1050,1050,1050,1
20231102,105500,67261589,1050,1050,1050,1050,343
20231102,105400,66901439,1050,1051,1051,1050,73
20231102,105300,66824786,1050,1050,1050,1050,0
20231102,105200,66824786,1050,1050,1050,1050,0
20231102,105100,66824786,1050,1050,1050,1050,199
20231102,105000,66615836,1050,1050,1050,1050,200
20231102,104900,66405836,1051,1051,1051,1051,474
20231102,104800,65907662,1052,1052,1052,1052,0
20231102,104700,65907662,1052,1052,1052,1052,0
20231102,104600,65907662,1052,1052,1052,1052,0
20231102,104500,65907662,1052,1052,1052,1052,0
20231102,104400,65907662,1052,1052,1052,1052,0
20231102,104300,65907662,1052,1050,1052,1050,541
20231102,104200,65338572,1051,1051,1051,1051,19
20231102,104100,65318603,1051,1051,1051,1051,1
20231102,104000,65317552,1050,1050,1050,1050,199
20231102,103900,65108602,1051,1051,1051,1051,1
20231102,103800,65107551,1053,1053,1053,1053,0
20231102,103700,65107551,1053,1053,1053,1053,0
20231102,103600,65107551,1053,1053,1053,1053,0
20231102,103500,65107551,1053,1053,1053,1053,0
20231102,103400,65107551,1053,1053,1053,1053,1
20231102,103300,65106498,1053,1053,1053,1053,0
20231102,103200,65106498,1053,1053,1053,1053,0
20231102,103100,65106498,1053,1053,1053,1053,0
20231102,103000,65106498,1053,1053,1053,1053,99
20231102,102900,65002251,1053,1052,1053,1052,1908
20231102,102800,62993927,1053,1053,1053,1053,1
20231102,102700,62992874,1052,1052,1052,1052,1647
20231102,102600,61260230,1052,1052,1052,1052,1
20231102,102500,61259178,1052,1052,1052,1052,0
20231102,102400,61259178,1052,1052,1052,1052,0
20231102,102300,61259178,1052,1052,1052,1052,2000
20231102,102200,59155178,1052,1052,1052,1052,50
20231102,102100,59102578,1052,1052,1052,1052,30
20231102,102000,59071018,1052,1049,1052,1049,3647
20231102,101900,55245309,1052,1049,1052,1049,6398
20231102,101800,48527509,1049,1049,1049,1049,0
20231102,101700,48527509,1049,1049,1049,1049,0
20231102,101600,48527509,1049,1049,1049,1049,0
20231102,101500,48527509,1049,1049,1049,1049,1
20231102,101400,48526460,1044,1044,1044,1044,1
20231102,101300,48525416,1050,1049,1050,1049,8671
20231102,101200,39421036,1050,1050,1050,1050,0
20231102,101100,39421036,1050,1050,1050,1050,0
20231102,101000,39421036,1050,1050,1050,1050,0
20231102,100900,39421036,1050,1050,1050,1050,0
20231102,100800,39421036,1050,1050,1050,1050,0
20231102,100700,39421036,1050,1050,1050,1050,10
20231102,100600,39410536,1050,1050,1050,1050,0
20231102,100500,39410536,1050,1046,1050,1046,5116
20231102,100400,34044124,1043,1044,1044,1043,1500
20231102,100300,32478924,1046,1046,1046,1046,1
20231102,100200,32477878,1046,1046,1046,1046,4
20231102,100100,32473694,1047,1046,1047,1046,181
20231102,100000,32284367,1046,1047,1047,1046,333
20231102,095900,31936048,1046,1046,1046,1046,288
20231102,095800,31634800,1046,1043,1046,1043,4242
20231102,095700,27200455,1044,1044,1044,1044,0
20231102,095600,27200455,1044,1044,1044,1044,0
20231102,095500,27200455,1044,1044,1044,1044,0
20231102,095400,27200455,1044,1044,1044,1042,1712
20231102,095300,25415966,1043,1043,1043,1043,0
20231102,095200,25415966,1043,1043,1043,1043,100
20231102,095100,25311666,1044,1044,1044,1044,1420
20231102,095000,23829186,1044,1044,1044,1044,50
20231102,094900,23776986,1044,1044,1044,1044,100
20231102,094800,23672586,1044,1044,1044,1044,6
20231102,094700,23666322,1044,1044,1044,1044,5
20231102,094600,23661102,1044,1044,1044,1044,105
20231102,094500,23551482,1044,1044,1044,1044,0
20231102,094400,23551482,1044,1044,1044,1044,0
20231102,094300,23551482,1044,1044,1044,1044,0
20231102,094200,23551482,1044,1043,1044,1043,1000
20231102,094100,22507514,1045,1045,1045,1045,0
20231102,094000,22507514,1045,1045,1045,1045,0
20231102,093900,22507514,1045,1045,1045,1045,0
20231102,093800,22507514,1045,1045,1045,1045,0
20231102,093700,22507514,1045,1045,1045,1045,0
20231102,093600,22507514,1045,1041,1045,1041,11413
20231102,093500,10617929,1041,1041,1041,1041,3
20231102,093400,10614806,1041,1041,1041,1041,1
20231102,093300,10613765,1041,1041,1041,1041,1
20231102,093200,10612724,1041,1041,1041,1041,1
20231102,093100,10611683,1041,1041,1041,1041,10
20231102,093000,10601273,1041,1040,1041,1040,1004
20231102,092900,9556132,1040,1040,1040,1040,139
20231102,092800,9411572,1041,1041,1041,1041,19
20231102,092700,9391793,1041,1041,1041,1041,0
20231102,092600,9391793,1041,1041,1041,1041,0
20231102,092500,9391793,1041,1040,1041,1040,106
20231102,092400,9281552,1040,1040,1040,1040,0
20231102,092300,9281552,1040,1038,1040,1038,51
20231102,092200,9228612,1037,1037,1037,1037,50
20231102,092100,9176762,1042,1042,1042,1042,0
20231102,092000,9176762,1042,1042,1042,1042,5
20231102,091900,9171552,1042,1041,1042,1036,635
20231102,091800,8513240,1043,1043,1043,1043,0
20231102,091700,8513240,1043,1043,1043,1043,0
20231102,091600,8513240,1043,1043,1043,1043,203
20231102,091500,8301511,1042,1042,1043,1042,810
20231102,091400,7457481,1042,1042,1042,1042,1
20231102,091300,7456439,1041,1041,1041,1041,104
20231102,091200,7348175,1041,1040,1041,1040,1001
20231102,091100,6307134,1041,1041,1041,1041,1
20231102,091000,6306093,1040,1040,1040,1040,297
20231102,090900,5997213,1035,1035,1035,1035,1
20231102,090800,5996178,1040,1034,1040,1034,501
20231102,090700,5478138,1034,1035,1035,1034,294
20231102,090600,5173999,1040,1040,1040,1040,0
20231102,090500,5173999,1040,1040,1040,1040,0
20231102,090400,5173999,1040,1040,1040,1040,0
20231102,090300,5173999,1040,1040,1040,1040,1
20231102,090200,5172959,1040,1039,1040,1039,249
20231102,090100,4914099,1039,1039,1039,1032,263
20231102,090000,4642634,1038,1032,1038,1032,4299