KissMeData/097780/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,200300,29373274,1041,1041,1041,1041,1083
20231102,200200,29373274,1041,1041,1041,1041,0
20231102,200100,29373274,1041,1041,1041,1041,0
20231102,200000,29373274,1041,1041,1041,1041,0
20231102,195900,29373274,1041,1041,1041,1041,0
20231102,195800,29373274,1041,1041,1041,1041,0
20231102,195700,29373274,1041,1041,1041,1041,0
20231102,195600,29373274,1041,1041,1041,1041,0
20231102,195500,29373274,1041,1041,1041,1041,0
20231102,195400,29373274,1041,1041,1041,1041,0
20231102,195300,29373274,1041,1041,1041,1041,0
20231102,195200,29373274,1041,1041,1041,1041,0
20231102,195100,29373274,1041,1041,1041,1041,0
20231102,195000,29373274,1041,1041,1041,1041,0
20231102,194900,29373274,1041,1041,1041,1041,0
20231102,194800,29373274,1041,1041,1041,1041,0
20231102,194700,29373274,1041,1041,1041,1041,0
20231102,194600,29373274,1041,1041,1041,1041,0
20231102,194500,29373274,1041,1041,1041,1041,0
20231102,194400,29373274,1041,1041,1041,1041,0
20231102,194300,29373274,1041,1041,1041,1041,0
20231102,194200,29373274,1041,1041,1041,1041,0
20231102,194100,29373274,1041,1041,1041,1041,0
20231102,194000,29373274,1041,1041,1041,1041,0
20231102,193900,29373274,1041,1041,1041,1041,0
20231102,193800,29373274,1041,1041,1041,1041,0
20231102,193700,29373274,1041,1041,1041,1041,0
20231102,193600,29373274,1041,1041,1041,1041,0
20231102,193500,29373274,1041,1041,1041,1041,0
20231102,193400,29373274,1041,1041,1041,1041,0
20231102,193300,29373274,1041,1041,1041,1041,1083
20231102,193200,29373274,1041,1041,1041,1041,0
20231102,193100,29373274,1041,1041,1041,1041,0
20231102,193000,29373274,1041,1041,1041,1041,0
20231102,192900,29373274,1041,1041,1041,1041,0
20231102,192800,29373274,1041,1041,1041,1041,0
20231102,192700,29373274,1041,1041,1041,1041,0
20231102,192600,29373274,1041,1041,1041,1041,0
20231102,192500,29373274,1041,1041,1041,1041,0
20231102,192400,29373274,1041,1041,1041,1041,0
20231102,192300,29373274,1041,1041,1041,1041,0
20231102,192200,29373274,1041,1041,1041,1041,0
20231102,192100,29373274,1041,1041,1041,1041,0
20231102,192000,29373274,1041,1041,1041,1041,0
20231102,191900,29373274,1041,1041,1041,1041,0
20231102,191800,29373274,1041,1041,1041,1041,0
20231102,191700,29373274,1041,1041,1041,1041,0
20231102,191600,29373274,1041,1041,1041,1041,0
20231102,191500,29373274,1041,1041,1041,1041,0
20231102,191400,29373274,1041,1041,1041,1041,0
20231102,191300,29373274,1041,1041,1041,1041,0
20231102,191200,29373274,1041,1041,1041,1041,0
20231102,191100,29373274,1041,1041,1041,1041,0
20231102,191000,29373274,1041,1041,1041,1041,0
20231102,190900,29373274,1041,1041,1041,1041,0
20231102,190800,29373274,1041,1041,1041,1041,0
20231102,190700,29373274,1041,1041,1041,1041,0
20231102,190600,29373274,1041,1041,1041,1041,0
20231102,190500,29373274,1041,1041,1041,1041,0
20231102,190400,29373274,1041,1041,1041,1041,0
20231102,190300,29373274,1041,1041,1041,1041,1083
20231102,190200,29373274,1041,1041,1041,1041,0
20231102,190100,29373274,1041,1041,1041,1041,0
20231102,190000,29373274,1041,1041,1041,1041,0
20231102,185900,29373274,1041,1041,1041,1041,0
20231102,185800,29373274,1041,1041,1041,1041,0
20231102,185700,29373274,1041,1041,1041,1041,0
20231102,185600,29373274,1041,1041,1041,1041,0
20231102,185500,29373274,1041,1041,1041,1041,0
20231102,185400,29373274,1041,1041,1041,1041,0
20231102,185300,29373274,1041,1041,1041,1041,0
20231102,185200,29373274,1041,1041,1041,1041,0
20231102,185100,29373274,1041,1041,1041,1041,0
20231102,185000,29373274,1041,1041,1041,1041,0
20231102,184900,29373274,1041,1041,1041,1041,0
20231102,184800,29373274,1041,1041,1041,1041,0
20231102,184700,29373274,1041,1041,1041,1041,0
20231102,184600,29373274,1041,1041,1041,1041,0
20231102,184500,29373274,1041,1041,1041,1041,0
20231102,184400,29373274,1041,1041,1041,1041,0
20231102,184300,29373274,1041,1041,1041,1041,0
20231102,184200,29373274,1041,1041,1041,1041,0
20231102,184100,29373274,1041,1041,1041,1041,0
20231102,184000,29373274,1041,1041,1041,1041,0
20231102,183900,29373274,1041,1041,1041,1041,0
20231102,183800,29373274,1041,1041,1041,1041,0
20231102,183700,29373274,1041,1041,1041,1041,0
20231102,183600,29373274,1041,1041,1041,1041,0
20231102,183500,29373274,1041,1041,1041,1041,0
20231102,183400,29373274,1041,1041,1041,1041,0
20231102,183300,29373274,1041,1041,1041,1041,1083
20231102,183200,29373274,1041,1041,1041,1041,0
20231102,183100,29373274,1041,1041,1041,1041,0
20231102,183000,29373274,1041,1041,1041,1041,0
20231102,182900,29373274,1041,1041,1041,1041,0
20231102,182800,29373274,1041,1041,1041,1041,0
20231102,182700,29373274,1041,1041,1041,1041,0
20231102,182600,29373274,1041,1041,1041,1041,0
20231102,182500,29373274,1041,1041,1041,1041,0
20231102,182400,29373274,1041,1041,1041,1041,0
20231102,182300,29373274,1041,1041,1041,1041,0
20231102,182200,29373274,1041,1041,1041,1041,0
20231102,182100,29373274,1041,1041,1041,1041,0
20231102,182000,29373274,1041,1041,1041,1041,0
20231102,181900,29373274,1041,1041,1041,1041,0
20231102,181800,29373274,1041,1041,1041,1041,0
20231102,181700,29373274,1041,1041,1041,1041,0
20231102,181600,29373274,1041,1041,1041,1041,0
20231102,181500,29373274,1041,1041,1041,1041,0
20231102,181400,29373274,1041,1041,1041,1041,0
20231102,181300,29373274,1041,1041,1041,1041,0
20231102,181200,29373274,1041,1041,1041,1041,0
20231102,181100,29373274,1041,1041,1041,1041,0
20231102,181000,29373274,1041,1041,1041,1041,0
20231102,180900,29373274,1041,1041,1041,1041,0
20231102,180800,29373274,1041,1041,1041,1041,0
20231102,180700,29373274,1041,1041,1041,1041,0
20231102,180600,29373274,1041,1041,1041,1041,0
20231102,180500,29373274,1041,1041,1041,1041,0
20231102,180400,29373274,1041,1041,1041,1041,0
20231102,180300,29373274,1041,1041,1041,1041,1083
20231102,180200,29373274,1041,1041,1041,1041,0
20231102,180100,29373274,1041,1041,1041,1041,0
20231102,180000,29373274,1041,1041,1041,1041,0
20231102,175900,29373274,1041,1041,1041,1041,0
20231102,175800,29373274,1041,1041,1041,1041,0
20231102,175700,29373274,1041,1041,1041,1041,0
20231102,175600,29373274,1041,1041,1041,1041,0
20231102,175500,29373274,1041,1041,1041,1041,0
20231102,175400,29373274,1041,1041,1041,1041,0
20231102,175300,29373274,1041,1041,1041,1041,0
20231102,175200,29373274,1041,1041,1041,1041,0
20231102,175100,29373274,1041,1041,1041,1041,0
20231102,175000,29373274,1041,1041,1041,1041,0
20231102,174900,29373274,1041,1041,1041,1041,0
20231102,174800,29373274,1041,1041,1041,1041,0
20231102,174700,29373274,1041,1041,1041,1041,0
20231102,174600,29373274,1041,1041,1041,1041,0
20231102,174500,29373274,1041,1041,1041,1041,0
20231102,174400,29373274,1041,1041,1041,1041,0
20231102,174300,29373274,1041,1041,1041,1041,0
20231102,174200,29373274,1041,1041,1041,1041,0
20231102,174100,29373274,1041,1041,1041,1041,0
20231102,174000,29373274,1041,1041,1041,1041,0
20231102,173900,29373274,1041,1041,1041,1041,0
20231102,173800,29373274,1041,1041,1041,1041,0
20231102,173700,29373274,1041,1041,1041,1041,0
20231102,173600,29373274,1041,1041,1041,1041,0
20231102,173500,29373274,1041,1041,1041,1041,0
20231102,173400,29373274,1041,1041,1041,1041,0
20231102,173300,29373274,1041,1041,1041,1041,1083
20231102,173200,29373274,1041,1041,1041,1041,0
20231102,173100,29373274,1041,1041,1041,1041,0
20231102,173000,29373274,1041,1041,1041,1041,0
20231102,172900,29373274,1041,1041,1041,1041,0
20231102,172800,29373274,1041,1041,1041,1041,0
20231102,172700,29373274,1041,1041,1041,1041,0
20231102,172600,29373274,1041,1041,1041,1041,0
20231102,172500,29373274,1041,1041,1041,1041,0
20231102,172400,29373274,1041,1041,1041,1041,0
20231102,172300,29373274,1041,1041,1041,1041,0
20231102,172200,29373274,1041,1041,1041,1041,0
20231102,172100,29373274,1041,1041,1041,1041,0
20231102,172000,29373274,1041,1041,1041,1041,0
20231102,171900,29373274,1041,1041,1041,1041,0
20231102,171800,29373274,1041,1041,1041,1041,0
20231102,171700,29373274,1041,1041,1041,1041,0
20231102,171600,29373274,1041,1041,1041,1041,0
20231102,171500,29373274,1041,1041,1041,1041,0
20231102,171400,29373274,1041,1041,1041,1041,0
20231102,171300,29373274,1041,1041,1041,1041,0
20231102,171200,29373274,1041,1041,1041,1041,0
20231102,171100,29373274,1041,1041,1041,1041,0
20231102,171000,29373274,1041,1041,1041,1041,0
20231102,170900,29373274,1041,1041,1041,1041,0
20231102,170800,29373274,1041,1041,1041,1041,0
20231102,170700,29373274,1041,1041,1041,1041,0
20231102,170600,29373274,1041,1041,1041,1041,0
20231102,170500,29373274,1041,1041,1041,1041,0
20231102,170400,29373274,1041,1041,1041,1041,0
20231102,170300,29373274,1041,1041,1041,1041,1083
20231102,170200,29373274,1041,1041,1041,1041,0
20231102,170100,29373274,1041,1041,1041,1041,0
20231102,170000,29373274,1041,1041,1041,1041,0
20231102,165900,29373274,1041,1041,1041,1041,0
20231102,165800,29373274,1041,1041,1041,1041,0
20231102,165700,29373274,1041,1041,1041,1041,0
20231102,165600,29373274,1041,1041,1041,1041,0
20231102,165500,29373274,1041,1041,1041,1041,0
20231102,165400,29373274,1041,1041,1041,1041,0
20231102,165300,29373274,1041,1041,1041,1041,0
20231102,165200,29373274,1041,1041,1041,1041,0
20231102,165100,29373274,1041,1041,1041,1041,0
20231102,165000,29373274,1041,1041,1041,1041,0
20231102,164900,29373274,1041,1041,1041,1041,0
20231102,164800,29373274,1041,1041,1041,1041,0
20231102,164700,29373274,1041,1041,1041,1041,0
20231102,164600,29373274,1041,1041,1041,1041,0
20231102,164500,29373274,1041,1041,1041,1041,0
20231102,164400,29373274,1041,1041,1041,1041,0
20231102,164300,29373274,1041,1041,1041,1041,0
20231102,164200,29373274,1041,1041,1041,1041,0
20231102,164100,29373274,1041,1041,1041,1041,0
20231102,164000,29373274,1041,1041,1041,1041,0
20231102,163900,29373274,1041,1041,1041,1041,0
20231102,163800,29373274,1041,1041,1041,1041,0
20231102,163700,29373274,1041,1041,1041,1041,0
20231102,163600,29373274,1041,1041,1041,1041,0
20231102,163500,29373274,1041,1041,1041,1041,0
20231102,163400,29373274,1041,1041,1041,1041,0
20231102,163300,29373274,1041,1041,1041,1041,1083
20231102,163200,29373274,1041,1041,1041,1041,0
20231102,163100,29373274,1041,1041,1041,1041,0
20231102,163000,29373274,1041,1041,1041,1041,0
20231102,162900,29373274,1041,1041,1041,1041,0
20231102,162800,29373274,1041,1041,1041,1041,0
20231102,162700,29373274,1041,1041,1041,1041,0
20231102,162600,29373274,1041,1041,1041,1041,0
20231102,162500,29373274,1041,1041,1041,1041,0
20231102,162400,29373274,1041,1041,1041,1041,0
20231102,162300,29373274,1041,1041,1041,1041,0
20231102,162200,29373274,1041,1041,1041,1041,0
20231102,162100,29373274,1041,1041,1041,1041,0
20231102,162000,29373274,1041,1041,1041,1041,0
20231102,161900,29373274,1041,1041,1041,1041,0
20231102,161800,29373274,1041,1041,1041,1041,0
20231102,161700,29373274,1041,1041,1041,1041,0
20231102,161600,29373274,1041,1041,1041,1041,0
20231102,161500,29373274,1041,1041,1041,1041,0
20231102,161400,29373274,1041,1041,1041,1041,0
20231102,161300,29373274,1041,1041,1041,1041,0
20231102,161200,29373274,1041,1041,1041,1041,0
20231102,161100,29373274,1041,1041,1041,1041,0
20231102,161000,29373274,1041,1041,1041,1041,0
20231102,160900,29373274,1041,1041,1041,1041,0
20231102,160800,29373274,1041,1041,1041,1041,0
20231102,160700,29373274,1041,1041,1041,1041,0
20231102,160600,29373274,1041,1041,1041,1041,0
20231102,160500,29373274,1041,1041,1041,1041,0
20231102,160400,29373274,1041,1041,1041,1041,0
20231102,160300,29373274,1041,1041,1041,1041,1083
20231102,160200,29373274,1041,1041,1041,1041,0
20231102,160100,29373274,1041,1041,1041,1041,0
20231102,160000,29373274,1041,1041,1041,1041,0
20231102,155900,29373274,1041,1041,1041,1041,0
20231102,155800,29373274,1041,1041,1041,1041,0
20231102,155700,29373274,1041,1041,1041,1041,0
20231102,155600,29373274,1041,1041,1041,1041,0
20231102,155500,29373274,1041,1041,1041,1041,0
20231102,155400,29373274,1041,1041,1041,1041,0
20231102,155300,29373274,1041,1041,1041,1041,0
20231102,155200,29373274,1041,1041,1041,1041,0
20231102,155100,29373274,1041,1041,1041,1041,0
20231102,155000,29373274,1041,1041,1041,1041,0
20231102,154900,29373274,1041,1041,1041,1041,0
20231102,154800,29373274,1041,1041,1041,1041,0
20231102,154700,29373274,1041,1041,1041,1041,0
20231102,154600,29373274,1041,1041,1041,1041,0
20231102,154500,29373274,1041,1041,1041,1041,0
20231102,154400,29373274,1041,1041,1041,1041,0
20231102,154300,29373274,1041,1041,1041,1041,0
20231102,154200,29373274,1041,1041,1041,1041,0
20231102,154100,29373274,1041,1041,1041,1041,0
20231102,154000,29373274,1041,1041,1041,1041,0
20231102,153900,29373274,1041,1041,1041,1041,0
20231102,153800,29373274,1041,1041,1041,1041,0
20231102,153700,29373274,1041,1041,1041,1041,0
20231102,153600,29373274,1041,1041,1041,1041,0
20231102,153500,29373274,1041,1041,1041,1041,0
20231102,153400,29373274,1041,1041,1041,1041,0
20231102,153300,29373274,1041,1041,1041,1041,1083
20231102,153200,29373274,1041,1041,1041,1041,0
20231102,153100,29373274,1041,1041,1041,1041,0
20231102,153000,29373274,1041,1041,1041,1041,1083
20231102,152900,28245871,1041,1041,1041,1041,0
20231102,152800,28245871,1041,1041,1041,1041,0
20231102,152700,28245871,1041,1041,1041,1041,0
20231102,152600,28245871,1041,1041,1041,1041,0
20231102,152500,28245871,1041,1041,1041,1041,0
20231102,152400,28245871,1041,1041,1041,1041,0
20231102,152300,28245871,1041,1041,1041,1041,0
20231102,152200,28245871,1041,1041,1041,1041,0
20231102,152100,28245871,1041,1041,1041,1041,0
20231102,152000,28245871,1041,1041,1041,1041,0
20231102,151900,28245871,1041,1041,1041,1041,39
20231102,151800,28205272,1041,1041,1041,1041,0
20231102,151700,28205272,1041,1038,1041,1037,13
20231102,151600,28191780,1041,1037,1041,1037,7
20231102,151500,28184517,1041,1040,1041,1040,106
20231102,151400,28074177,1041,1040,1041,1040,91
20231102,151300,27979536,1041,1041,1041,1041,44
20231102,151200,27933732,1041,1041,1041,1041,0
20231102,151100,27933732,1041,1041,1041,1041,0
20231102,151000,27933732,1041,1041,1041,1041,0
20231102,150900,27933732,1041,1041,1041,1041,0
20231102,150800,27933732,1041,1040,1041,1040,7
20231102,150700,27926450,1035,1035,1035,1035,192
20231102,150600,27727730,1040,1040,1040,1040,0
20231102,150500,27727730,1040,1040,1040,1040,0
20231102,150400,27727730,1040,1040,1040,1040,0
20231102,150300,27727730,1040,1040,1040,1040,0
20231102,150200,27727730,1040,1040,1040,1040,0
20231102,150100,27727730,1040,1040,1040,1040,0
20231102,150000,27727730,1040,1040,1040,1040,1
20231102,145900,27726690,1040,1040,1040,1040,1
20231102,145800,27725650,1039,1039,1039,1039,931
20231102,145700,26758341,1040,1040,1040,1040,0
20231102,145600,26758341,1040,1040,1040,1040,0
20231102,145500,26758341,1040,1040,1040,1040,0
20231102,145400,26758341,1040,1033,1040,1033,10
20231102,145300,26748004,1033,1035,1035,1033,232
20231102,145200,26508300,1040,1040,1040,1040,492
20231102,145100,25996620,1042,1042,1042,1042,0
20231102,145000,25996620,1042,1042,1042,1042,0
20231102,144900,25996620,1042,1042,1042,1042,0
20231102,144800,25996620,1042,1040,1042,1040,949
20231102,144700,25009658,1041,1041,1042,1041,55
20231102,144600,24952402,1042,1041,1042,1041,12
20231102,144500,24939909,1042,1042,1042,1042,0
20231102,144400,24939909,1042,1042,1042,1042,0
20231102,144300,24939909,1042,1042,1042,1041,3
20231102,144200,24936784,1041,1041,1041,1041,31
20231102,144100,24904513,1042,1042,1042,1042,10
20231102,144000,24894093,1042,1042,1042,1041,16
20231102,143900,24877422,1041,1042,1042,1041,2
20231102,143800,24875339,1041,1041,1041,1041,0
20231102,143700,24875339,1041,1042,1042,1041,5
20231102,143600,24870130,1041,1042,1042,1041,8
20231102,143500,24861795,1041,1041,1041,1041,0
20231102,143400,24861795,1041,1041,1041,1041,0
20231102,143300,24861795,1041,1041,1041,1041,0
20231102,143200,24861795,1041,1041,1041,1041,0
20231102,143100,24861795,1041,1041,1041,1041,1
20231102,143000,24860754,1042,1042,1042,1042,0
20231102,142900,24860754,1042,1042,1042,1042,1
20231102,142800,24859712,1041,1041,1041,1041,1
20231102,142700,24858671,1042,1042,1042,1042,10
20231102,142600,24848251,1041,1040,1041,1040,119
20231102,142500,24724373,1041,1040,1041,1040,2
20231102,142400,24722292,1040,1039,1040,1039,1168
20231102,142300,23507573,1040,1040,1040,1040,0
20231102,142200,23507573,1040,1039,1040,1039,30
20231102,142100,23476400,1039,1038,1039,1038,570
20231102,142000,22884171,1038,1038,1038,1038,295
20231102,141900,22577961,1038,1038,1038,1038,0
20231102,141800,22577961,1038,1038,1038,1038,0
20231102,141700,22577961,1038,1038,1038,1038,0
20231102,141600,22577961,1038,1038,1038,1038,0
20231102,141500,22577961,1038,1038,1038,1038,0
20231102,141400,22577961,1038,1038,1038,1038,0
20231102,141300,22577961,1038,1038,1038,1038,0
20231102,141200,22577961,1038,1038,1038,1038,0
20231102,141100,22577961,1038,1038,1038,1038,0
20231102,141000,22577961,1038,1033,1038,1033,506
20231102,140900,22055258,1038,1038,1038,1038,70
20231102,140800,21982598,1038,1038,1038,1038,0
20231102,140700,21982598,1038,1038,1038,1038,0
20231102,140600,21982598,1038,1038,1038,1038,0
20231102,140500,21982598,1038,1038,1038,1038,0
20231102,140400,21982598,1038,1038,1038,1038,0
20231102,140300,21982598,1038,1037,1038,1037,33
20231102,140200,21948345,1038,1038,1038,1038,0
20231102,140100,21948345,1038,1037,1038,1037,2
20231102,140000,21946270,1032,1034,1034,1032,200
20231102,135900,21739862,1038,1038,1038,1038,0
20231102,135800,21739862,1038,1038,1038,1038,0
20231102,135700,21739862,1038,1038,1038,1038,0
20231102,135600,21739862,1038,1038,1038,1038,0
20231102,135500,21739862,1038,1038,1038,1038,1
20231102,135400,21738824,1034,1034,1034,1034,0
20231102,135300,21738824,1034,1034,1034,1034,0
20231102,135200,21738824,1034,1034,1034,1034,41
20231102,135100,21696430,1034,1034,1034,1034,220
20231102,135000,21468950,1039,1039,1039,1039,0
20231102,134900,21468950,1039,1039,1039,1039,0
20231102,134800,21468950,1039,1038,1039,1038,10
20231102,134700,21458561,1039,1039,1039,1039,0
20231102,134600,21458561,1039,1039,1039,1039,0
20231102,134500,21458561,1039,1039,1039,1039,0
20231102,134400,21458561,1039,1039,1039,1039,0
20231102,134300,21458561,1039,1039,1039,1039,0
20231102,134200,21458561,1039,1039,1039,1039,0
20231102,134100,21458561,1039,1039,1039,1039,20
20231102,134000,21437781,1039,1039,1039,1039,0
20231102,133900,21437781,1039,1039,1039,1039,0
20231102,133800,21437781,1039,1039,1039,1039,0
20231102,133700,21437781,1039,1039,1039,1039,0
20231102,133600,21437781,1039,1039,1039,1039,0
20231102,133500,21437781,1039,1039,1039,1039,0
20231102,133400,21437781,1039,1039,1039,1039,0
20231102,133300,21437781,1039,1039,1039,1039,0
20231102,133200,21437781,1039,1039,1039,1039,1
20231102,133100,21436742,1032,1032,1032,1032,0
20231102,133000,21436742,1032,1039,1039,1032,37
20231102,132900,21398551,1031,1039,1039,1031,24
20231102,132800,21373799,1031,1032,1032,1031,101
20231102,132700,21269662,1039,1039,1039,1039,0
20231102,132600,21269662,1039,1039,1039,1039,0
20231102,132500,21269662,1039,1039,1039,1039,0
20231102,132400,21269662,1039,1039,1039,1039,0
20231102,132300,21269662,1039,1039,1039,1039,0
20231102,132200,21269662,1039,1039,1039,1039,0
20231102,132100,21269662,1039,1039,1039,1039,10
20231102,132000,21259272,1032,1032,1032,1032,0
20231102,131900,21259272,1032,1032,1032,1032,0
20231102,131800,21259272,1032,1032,1032,1032,1
20231102,131700,21258240,1039,1039,1039,1039,0
20231102,131600,21258240,1039,1039,1039,1039,0
20231102,131500,21258240,1039,1039,1039,1039,0
20231102,131400,21258240,1039,1039,1039,1039,0
20231102,131300,21258240,1039,1039,1039,1039,0
20231102,131200,21258240,1039,1039,1039,1039,0
20231102,131100,21258240,1039,1039,1039,1039,0
20231102,131000,21258240,1039,1039,1039,1039,0
20231102,130900,21258240,1039,1039,1039,1039,0
20231102,130800,21258240,1039,1039,1039,1039,0
20231102,130700,21258240,1039,1039,1039,1039,0
20231102,130600,21258240,1039,1039,1039,1039,50
20231102,130500,21206290,1039,1039,1039,1039,0
20231102,130400,21206290,1039,1039,1039,1039,0
20231102,130300,21206290,1039,1039,1039,1039,0
20231102,130200,21206290,1039,1039,1039,1039,1
20231102,130100,21205251,1032,1032,1032,1032,0
20231102,130000,21205251,1032,1032,1032,1031,336
20231102,125900,20858508,1032,1032,1032,1032,230
20231102,125800,20621148,1033,1033,1033,1033,0
20231102,125700,20621148,1033,1033,1033,1033,0
20231102,125600,20621148,1033,1033,1033,1033,0
20231102,125500,20621148,1033,1033,1033,1033,0
20231102,125400,20621148,1033,1033,1033,1033,0
20231102,125300,20621148,1033,1033,1033,1033,0
20231102,125200,20621148,1033,1033,1033,1033,0
20231102,125100,20621148,1033,1033,1033,1033,0
20231102,125000,20621148,1033,1033,1033,1033,10
20231102,124900,20610818,1039,1039,1039,1039,0
20231102,124800,20610818,1039,1039,1039,1039,0
20231102,124700,20610818,1039,1039,1039,1039,0
20231102,124600,20610818,1039,1039,1039,1039,9
20231102,124500,20601467,1040,1040,1040,1040,0
20231102,124400,20601467,1040,1041,1041,1040,84
20231102,124300,20514087,1040,1040,1040,1040,0
20231102,124200,20514087,1040,1040,1040,1040,69
20231102,124100,20442327,1039,1039,1039,1039,1
20231102,124000,20441288,1039,1039,1039,1039,0
20231102,123900,20441288,1039,1039,1039,1039,0
20231102,123800,20441288,1039,1039,1039,1039,0
20231102,123700,20441288,1039,1039,1039,1039,0
20231102,123600,20441288,1039,1039,1039,1039,0
20231102,123500,20441288,1039,1038,1039,1037,225
20231102,123400,20207635,1038,1038,1038,1038,0
20231102,123300,20207635,1038,1038,1038,1038,0
20231102,123200,20207635,1038,1038,1038,1038,0
20231102,123100,20207635,1038,1038,1038,1038,0
20231102,123000,20207635,1038,1038,1038,1038,0
20231102,122900,20207635,1038,1038,1038,1038,0
20231102,122800,20207635,1038,1038,1038,1038,10
20231102,122700,20197255,1039,1039,1039,1039,0
20231102,122600,20197255,1039,1039,1039,1039,0
20231102,122500,20197255,1039,1039,1039,1039,0
20231102,122400,20197255,1039,1039,1039,1039,0
20231102,122300,20197255,1039,1039,1039,1039,0
20231102,122200,20197255,1039,1039,1039,1039,10
20231102,122100,20186865,1040,1040,1040,1040,0
20231102,122000,20186865,1040,1040,1040,1040,9
20231102,121900,20177505,1041,1041,1041,1041,0
20231102,121800,20177505,1041,1041,1041,1041,3
20231102,121700,20174382,1036,1039,1042,1010,8005
20231102,121600,11980298,1042,1042,1042,1042,0
20231102,121500,11980298,1042,1042,1042,1042,3
20231102,121400,11977172,1042,1042,1042,1042,0
20231102,121300,11977172,1042,1042,1042,1042,11
20231102,121200,11965710,1042,1042,1042,1042,0
20231102,121100,11965710,1042,1042,1042,1042,3
20231102,121000,11962584,1042,1042,1042,1042,0
20231102,120900,11962584,1042,1042,1042,1042,0
20231102,120800,11962584,1042,1042,1042,1042,2
20231102,120700,11960500,1039,1039,1039,1039,0
20231102,120600,11960500,1039,1039,1039,1039,0
20231102,120500,11960500,1039,1042,1042,1039,31
20231102,120400,11928288,1042,1042,1042,1042,0
20231102,120300,11928288,1042,1042,1042,1042,0
20231102,120200,11928288,1042,1042,1042,1042,0
20231102,120100,11928288,1042,1042,1042,1042,0
20231102,120000,11928288,1042,1042,1042,1042,0
20231102,115900,11928288,1042,1042,1042,1042,0
20231102,115800,11928288,1042,1042,1042,1042,0
20231102,115700,11928288,1042,1042,1042,1042,1
20231102,115600,11927246,1042,1042,1042,1042,0
20231102,115500,11927246,1042,1042,1042,1042,0
20231102,115400,11927246,1042,1042,1042,1042,0
20231102,115300,11927246,1042,1042,1042,1042,10
20231102,115200,11916826,1042,1042,1042,1042,0
20231102,115100,11916826,1042,1042,1042,1042,10
20231102,115000,11906406,1040,1040,1040,1040,55
20231102,114900,11849206,1042,1042,1042,1042,0
20231102,114800,11849206,1042,1042,1042,1042,23
20231102,114700,11825240,1042,1042,1042,1042,0
20231102,114600,11825240,1042,1042,1042,1042,0
20231102,114500,11825240,1042,1042,1042,1042,0
20231102,114400,11825240,1042,1042,1042,1042,0
20231102,114300,11825240,1042,1042,1042,1042,0
20231102,114200,11825240,1042,1042,1042,1042,0
20231102,114100,11825240,1042,1042,1042,1042,0
20231102,114000,11825240,1042,1042,1042,1042,0
20231102,113900,11825240,1042,1042,1042,1042,0
20231102,113800,11825240,1042,1042,1042,1042,0
20231102,113700,11825240,1042,1042,1042,1042,0
20231102,113600,11825240,1042,1042,1042,1042,1
20231102,113500,11824198,1042,1042,1042,1042,2
20231102,113400,11822114,1042,1042,1042,1042,0
20231102,113300,11822114,1042,1042,1042,1042,0
20231102,113200,11822114,1042,1042,1042,1042,0
20231102,113100,11822114,1042,1042,1042,1042,0
20231102,113000,11822114,1042,1042,1042,1042,0
20231102,112900,11822114,1042,1042,1042,1042,0
20231102,112800,11822114,1042,1042,1042,1042,0
20231102,112700,11822114,1042,1042,1042,1042,50
20231102,112600,11770014,1042,1042,1042,1042,0
20231102,112500,11770014,1042,1042,1042,1042,1
20231102,112400,11768972,1042,1042,1042,1042,200
20231102,112300,11560572,1042,1042,1042,1042,0
20231102,112200,11560572,1042,1042,1042,1042,0
20231102,112100,11560572,1042,1042,1042,1042,0
20231102,112000,11560572,1042,1042,1042,1042,36
20231102,111900,11523060,1040,1040,1040,1040,0
20231102,111800,11523060,1040,1040,1040,1040,0
20231102,111700,11523060,1040,1040,1040,1040,0
20231102,111600,11523060,1040,1040,1040,1040,0
20231102,111500,11523060,1040,1040,1040,1040,0
20231102,111400,11523060,1040,1040,1040,1040,23
20231102,111300,11499140,1042,1041,1042,1041,20
20231102,111200,11478310,1042,1042,1042,1042,0
20231102,111100,11478310,1042,1042,1042,1042,10
20231102,111000,11467890,1040,1040,1040,1040,254
20231102,110900,11203730,1040,1040,1040,1040,50
20231102,110800,11151730,1040,1040,1040,1040,0
20231102,110700,11151730,1040,1040,1040,1040,0
20231102,110600,11151730,1040,1040,1040,1040,0
20231102,110500,11151730,1040,1040,1040,1040,0
20231102,110400,11151730,1040,1040,1040,1040,0
20231102,110300,11151730,1040,1040,1040,1040,0
20231102,110200,11151730,1040,1040,1040,1040,1
20231102,110100,11150690,1040,1040,1040,1040,0
20231102,110000,11150690,1040,1040,1040,1040,0
20231102,105900,11150690,1040,1040,1040,1040,0
20231102,105800,11150690,1040,1040,1040,1040,1
20231102,105700,11149650,1040,1040,1040,1040,0
20231102,105600,11149650,1040,1040,1040,1040,0
20231102,105500,11149650,1040,1040,1040,1040,0
20231102,105400,11149650,1040,1040,1040,1040,0
20231102,105300,11149650,1040,1040,1040,1040,0
20231102,105200,11149650,1040,1040,1040,1040,0
20231102,105100,11149650,1040,1040,1040,1040,0
20231102,105000,11149650,1040,1040,1040,1040,0
20231102,104900,11149650,1040,1040,1040,1040,0
20231102,104800,11149650,1040,1040,1040,1040,1
20231102,104700,11148610,1041,1041,1041,1041,0
20231102,104600,11148610,1041,1041,1041,1041,0
20231102,104500,11148610,1041,1041,1041,1041,0
20231102,104400,11148610,1041,1041,1041,1041,0
20231102,104300,11148610,1041,1041,1041,1041,0
20231102,104200,11148610,1041,1041,1041,1041,0
20231102,104100,11148610,1041,1041,1041,1041,0
20231102,104000,11148610,1041,1041,1041,1041,0
20231102,103900,11148610,1041,1041,1041,1041,0
20231102,103800,11148610,1041,1041,1041,1041,0
20231102,103700,11148610,1041,1041,1041,1041,0
20231102,103600,11148610,1041,1041,1041,1041,0
20231102,103500,11148610,1041,1041,1041,1041,0
20231102,103400,11148610,1041,1041,1041,1041,108
20231102,103300,11036182,1041,1041,1041,1041,0
20231102,103200,11036182,1041,1041,1041,1041,0
20231102,103100,11036182,1041,1041,1041,1041,2
20231102,103000,11034100,1040,1040,1040,1040,13
20231102,102900,11020580,1042,1042,1042,1042,0
20231102,102800,11020580,1042,1042,1042,1042,0
20231102,102700,11020580,1042,1042,1042,1042,0
20231102,102600,11020580,1042,1042,1042,1042,0
20231102,102500,11020580,1042,1042,1042,1042,0
20231102,102400,11020580,1042,1042,1042,1042,0
20231102,102300,11020580,1042,1042,1042,1042,0
20231102,102200,11020580,1042,1042,1042,1042,0
20231102,102100,11020580,1042,1042,1042,1042,10
20231102,102000,11010160,1042,1042,1042,1042,75
20231102,101900,10932010,1041,1041,1041,1041,0
20231102,101800,10932010,1041,1041,1041,1041,0
20231102,101700,10932010,1041,1041,1041,1041,0
20231102,101600,10932010,1041,1042,1042,1041,28
20231102,101500,10902845,1043,1043,1043,1043,0
20231102,101400,10902845,1043,1043,1043,1043,1
20231102,101300,10901802,1043,1043,1043,1043,0
20231102,101200,10901802,1043,1043,1043,1043,0
20231102,101100,10901802,1043,1043,1043,1043,0
20231102,101000,10901802,1043,1043,1043,1043,0
20231102,100900,10901802,1043,1043,1043,1043,0
20231102,100800,10901802,1043,1043,1043,1043,0
20231102,100700,10901802,1043,1043,1043,1043,0
20231102,100600,10901802,1043,1043,1043,1043,266
20231102,100500,10624364,1043,1043,1043,1043,1957
20231102,100400,8583213,1043,1043,1043,1043,0
20231102,100300,8583213,1043,1043,1043,1043,0
20231102,100200,8583213,1043,1043,1043,1043,10
20231102,100100,8572783,1042,1042,1042,1042,0
20231102,100000,8572783,1042,1042,1042,1042,4
20231102,095900,8568615,1042,1042,1042,1042,1
20231102,095800,8567573,1040,1040,1040,1040,0
20231102,095700,8567573,1040,1040,1040,1040,390
20231102,095600,8161973,1043,1043,1043,1043,0
20231102,095500,8161973,1043,1043,1043,1043,0
20231102,095400,8161973,1043,1043,1043,1043,0
20231102,095300,8161973,1043,1043,1043,1043,0
20231102,095200,8161973,1043,1043,1043,1043,0
20231102,095100,8161973,1043,1040,1043,1040,165
20231102,095000,7990342,1043,1043,1043,1043,0
20231102,094900,7990342,1043,1043,1043,1043,0
20231102,094800,7990342,1043,1043,1043,1043,0
20231102,094700,7990342,1043,1043,1043,1043,0
20231102,094600,7990342,1043,1043,1043,1043,0
20231102,094500,7990342,1043,1043,1043,1043,0
20231102,094400,7990342,1043,1043,1043,1043,0
20231102,094300,7990342,1043,1043,1043,1043,0
20231102,094200,7990342,1043,1043,1043,1043,0
20231102,094100,7990342,1043,1043,1043,1043,0
20231102,094000,7990342,1043,1043,1043,1043,0
20231102,093900,7990342,1043,1043,1043,1043,0
20231102,093800,7990342,1043,1042,1043,1042,11
20231102,093700,7978875,1034,1034,1034,1034,1
20231102,093600,7977841,1043,1043,1043,1043,0
20231102,093500,7977841,1043,1043,1043,1043,0
20231102,093400,7977841,1043,1043,1043,1043,0
20231102,093300,7977841,1043,1042,1043,1042,11
20231102,093200,7966373,1043,1043,1043,1043,1
20231102,093100,7965330,1043,1043,1043,1034,43
20231102,093000,7920491,1043,1043,1043,1043,0
20231102,092900,7920491,1043,1043,1043,1043,0
20231102,092800,7920491,1043,1040,1043,1031,135
20231102,092700,7780460,1043,1040,1043,1040,370
20231102,092600,7394947,1042,1042,1042,1042,1
20231102,092500,7393905,1040,1042,1042,1040,42
20231102,092400,7350215,1042,1041,1042,1041,60
20231102,092300,7287745,1042,1042,1042,1042,0
20231102,092200,7287745,1042,1042,1042,1042,1
20231102,092100,7286703,1042,1042,1042,1042,50
20231102,092000,7234603,1042,1042,1042,1042,201
20231102,091900,7025161,1042,1041,1042,1041,100
20231102,091800,6921029,1042,1042,1042,1042,0
20231102,091700,6921029,1042,1042,1042,1042,0
20231102,091600,6921029,1042,1042,1042,1042,0
20231102,091500,6921029,1042,1041,1042,1041,99
20231102,091400,6817876,1042,1041,1042,1041,1000
20231102,091300,5775881,1043,1043,1043,1043,0
20231102,091200,5775881,1043,1043,1043,1043,0
20231102,091100,5775881,1043,1043,1043,1043,0
20231102,091000,5775881,1043,1043,1043,1043,0
20231102,090900,5775881,1043,1043,1043,1043,0
20231102,090800,5775881,1043,1040,1043,1040,100
20231102,090700,5671794,1040,1037,1040,1025,1196
20231102,090600,4431629,1037,1034,1040,1023,4101
20231102,090500,229839,1040,1040,1040,1040,0
20231102,090400,229839,1040,1040,1040,1040,0
20231102,090300,229839,1040,1040,1040,1040,0
20231102,090200,229839,1040,1034,1040,1034,183
20231102,090100,40599,1041,1041,1041,1041,0
20231102,090000,40599,1041,1041,1041,1041,39