KissMeData/145270/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,202100,51155001,1000,1000,1000,1000,433
20231102,202000,51155001,1000,1000,1000,1000,0
20231102,201900,51155001,1000,1000,1000,1000,0
20231102,201800,51155001,1000,1000,1000,1000,0
20231102,201700,51155001,1000,1000,1000,1000,0
20231102,201600,51155001,1000,1000,1000,1000,0
20231102,201500,51155001,1000,1000,1000,1000,0
20231102,201400,51155001,1000,1000,1000,1000,0
20231102,201300,51155001,1000,1000,1000,1000,0
20231102,201200,51155001,1000,1000,1000,1000,0
20231102,201100,51155001,1000,1000,1000,1000,0
20231102,201000,51155001,1000,1000,1000,1000,0
20231102,200900,51155001,1000,1000,1000,1000,0
20231102,200800,51155001,1000,1000,1000,1000,0
20231102,200700,51155001,1000,1000,1000,1000,0
20231102,200600,51155001,1000,1000,1000,1000,0
20231102,200500,51155001,1000,1000,1000,1000,0
20231102,200400,51155001,1000,1000,1000,1000,0
20231102,200300,51155001,1000,1000,1000,1000,0
20231102,200200,51155001,1000,1000,1000,1000,0
20231102,200100,51155001,1000,1000,1000,1000,0
20231102,200000,51155001,1000,1000,1000,1000,0
20231102,195900,51155001,1000,1000,1000,1000,0
20231102,195800,51155001,1000,1000,1000,1000,0
20231102,195700,51155001,1000,1000,1000,1000,0
20231102,195600,51155001,1000,1000,1000,1000,0
20231102,195500,51155001,1000,1000,1000,1000,0
20231102,195400,51155001,1000,1000,1000,1000,0
20231102,195300,51155001,1000,1000,1000,1000,0
20231102,195200,51155001,1000,1000,1000,1000,0
20231102,195100,51155001,1000,1000,1000,1000,433
20231102,195000,51155001,1000,1000,1000,1000,0
20231102,194900,51155001,1000,1000,1000,1000,0
20231102,194800,51155001,1000,1000,1000,1000,0
20231102,194700,51155001,1000,1000,1000,1000,0
20231102,194600,51155001,1000,1000,1000,1000,0
20231102,194500,51155001,1000,1000,1000,1000,0
20231102,194400,51155001,1000,1000,1000,1000,0
20231102,194300,51155001,1000,1000,1000,1000,0
20231102,194200,51155001,1000,1000,1000,1000,0
20231102,194100,51155001,1000,1000,1000,1000,0
20231102,194000,51155001,1000,1000,1000,1000,0
20231102,193900,51155001,1000,1000,1000,1000,0
20231102,193800,51155001,1000,1000,1000,1000,0
20231102,193700,51155001,1000,1000,1000,1000,0
20231102,193600,51155001,1000,1000,1000,1000,0
20231102,193500,51155001,1000,1000,1000,1000,0
20231102,193400,51155001,1000,1000,1000,1000,0
20231102,193300,51155001,1000,1000,1000,1000,0
20231102,193200,51155001,1000,1000,1000,1000,0
20231102,193100,51155001,1000,1000,1000,1000,0
20231102,193000,51155001,1000,1000,1000,1000,0
20231102,192900,51155001,1000,1000,1000,1000,0
20231102,192800,51155001,1000,1000,1000,1000,0
20231102,192700,51155001,1000,1000,1000,1000,0
20231102,192600,51155001,1000,1000,1000,1000,0
20231102,192500,51155001,1000,1000,1000,1000,0
20231102,192400,51155001,1000,1000,1000,1000,0
20231102,192300,51155001,1000,1000,1000,1000,0
20231102,192200,51155001,1000,1000,1000,1000,0
20231102,192100,51155001,1000,1000,1000,1000,433
20231102,192000,51155001,1000,1000,1000,1000,0
20231102,191900,51155001,1000,1000,1000,1000,0
20231102,191800,51155001,1000,1000,1000,1000,0
20231102,191700,51155001,1000,1000,1000,1000,0
20231102,191600,51155001,1000,1000,1000,1000,0
20231102,191500,51155001,1000,1000,1000,1000,0
20231102,191400,51155001,1000,1000,1000,1000,0
20231102,191300,51155001,1000,1000,1000,1000,0
20231102,191200,51155001,1000,1000,1000,1000,0
20231102,191100,51155001,1000,1000,1000,1000,0
20231102,191000,51155001,1000,1000,1000,1000,0
20231102,190900,51155001,1000,1000,1000,1000,0
20231102,190800,51155001,1000,1000,1000,1000,0
20231102,190700,51155001,1000,1000,1000,1000,0
20231102,190600,51155001,1000,1000,1000,1000,0
20231102,190500,51155001,1000,1000,1000,1000,0
20231102,190400,51155001,1000,1000,1000,1000,0
20231102,190300,51155001,1000,1000,1000,1000,0
20231102,190200,51155001,1000,1000,1000,1000,0
20231102,190100,51155001,1000,1000,1000,1000,0
20231102,190000,51155001,1000,1000,1000,1000,0
20231102,185900,51155001,1000,1000,1000,1000,0
20231102,185800,51155001,1000,1000,1000,1000,0
20231102,185700,51155001,1000,1000,1000,1000,0
20231102,185600,51155001,1000,1000,1000,1000,0
20231102,185500,51155001,1000,1000,1000,1000,0
20231102,185400,51155001,1000,1000,1000,1000,0
20231102,185300,51155001,1000,1000,1000,1000,0
20231102,185200,51155001,1000,1000,1000,1000,0
20231102,185100,51155001,1000,1000,1000,1000,433
20231102,185000,51155001,1000,1000,1000,1000,0
20231102,184900,51155001,1000,1000,1000,1000,0
20231102,184800,51155001,1000,1000,1000,1000,0
20231102,184700,51155001,1000,1000,1000,1000,0
20231102,184600,51155001,1000,1000,1000,1000,0
20231102,184500,51155001,1000,1000,1000,1000,0
20231102,184400,51155001,1000,1000,1000,1000,0
20231102,184300,51155001,1000,1000,1000,1000,0
20231102,184200,51155001,1000,1000,1000,1000,0
20231102,184100,51155001,1000,1000,1000,1000,0
20231102,184000,51155001,1000,1000,1000,1000,0
20231102,183900,51155001,1000,1000,1000,1000,0
20231102,183800,51155001,1000,1000,1000,1000,0
20231102,183700,51155001,1000,1000,1000,1000,0
20231102,183600,51155001,1000,1000,1000,1000,0
20231102,183500,51155001,1000,1000,1000,1000,0
20231102,183400,51155001,1000,1000,1000,1000,0
20231102,183300,51155001,1000,1000,1000,1000,0
20231102,183200,51155001,1000,1000,1000,1000,0
20231102,183100,51155001,1000,1000,1000,1000,0
20231102,183000,51155001,1000,1000,1000,1000,0
20231102,182900,51155001,1000,1000,1000,1000,0
20231102,182800,51155001,1000,1000,1000,1000,0
20231102,182700,51155001,1000,1000,1000,1000,0
20231102,182600,51155001,1000,1000,1000,1000,0
20231102,182500,51155001,1000,1000,1000,1000,0
20231102,182400,51155001,1000,1000,1000,1000,0
20231102,182300,51155001,1000,1000,1000,1000,0
20231102,182200,51155001,1000,1000,1000,1000,0
20231102,182100,51155001,1000,1000,1000,1000,433
20231102,182000,51155001,1000,1000,1000,1000,0
20231102,181900,51155001,1000,1000,1000,1000,0
20231102,181800,51155001,1000,1000,1000,1000,0
20231102,181700,51155001,1000,1000,1000,1000,0
20231102,181600,51155001,1000,1000,1000,1000,0
20231102,181500,51155001,1000,1000,1000,1000,0
20231102,181400,51155001,1000,1000,1000,1000,0
20231102,181300,51155001,1000,1000,1000,1000,0
20231102,181200,51155001,1000,1000,1000,1000,0
20231102,181100,51155001,1000,1000,1000,1000,0
20231102,181000,51155001,1000,1000,1000,1000,0
20231102,180900,51155001,1000,1000,1000,1000,0
20231102,180800,51155001,1000,1000,1000,1000,0
20231102,180700,51155001,1000,1000,1000,1000,0
20231102,180600,51155001,1000,1000,1000,1000,0
20231102,180500,51155001,1000,1000,1000,1000,0
20231102,180400,51155001,1000,1000,1000,1000,0
20231102,180300,51155001,1000,1000,1000,1000,0
20231102,180200,51155001,1000,1000,1000,1000,0
20231102,180100,51155001,1000,1000,1000,1000,0
20231102,180000,51155001,1000,1000,1000,1000,0
20231102,175900,51155001,1000,1000,1000,1000,0
20231102,175800,51155001,1000,1000,1000,1000,0
20231102,175700,51155001,1000,1000,1000,1000,0
20231102,175600,51155001,1000,1000,1000,1000,0
20231102,175500,51155001,1000,1000,1000,1000,0
20231102,175400,51155001,1000,1000,1000,1000,0
20231102,175300,51155001,1000,1000,1000,1000,0
20231102,175200,51155001,1000,1000,1000,1000,0
20231102,175100,51155001,1000,1000,1000,1000,433
20231102,175000,51155001,1000,1000,1000,1000,0
20231102,174900,51155001,1000,1000,1000,1000,0
20231102,174800,51155001,1000,1000,1000,1000,0
20231102,174700,51155001,1000,1000,1000,1000,0
20231102,174600,51155001,1000,1000,1000,1000,0
20231102,174500,51155001,1000,1000,1000,1000,0
20231102,174400,51155001,1000,1000,1000,1000,0
20231102,174300,51155001,1000,1000,1000,1000,0
20231102,174200,51155001,1000,1000,1000,1000,0
20231102,174100,51155001,1000,1000,1000,1000,0
20231102,174000,51155001,1000,1000,1000,1000,0
20231102,173900,51155001,1000,1000,1000,1000,0
20231102,173800,51155001,1000,1000,1000,1000,0
20231102,173700,51155001,1000,1000,1000,1000,0
20231102,173600,51155001,1000,1000,1000,1000,0
20231102,173500,51155001,1000,1000,1000,1000,0
20231102,173400,51155001,1000,1000,1000,1000,0
20231102,173300,51155001,1000,1000,1000,1000,0
20231102,173200,51155001,1000,1000,1000,1000,0
20231102,173100,51155001,1000,1000,1000,1000,0
20231102,173000,51155001,1000,1000,1000,1000,0
20231102,172900,51155001,1000,1000,1000,1000,0
20231102,172800,51155001,1000,1000,1000,1000,0
20231102,172700,51155001,1000,1000,1000,1000,0
20231102,172600,51155001,1000,1000,1000,1000,0
20231102,172500,51155001,1000,1000,1000,1000,0
20231102,172400,51155001,1000,1000,1000,1000,0
20231102,172300,51155001,1000,1000,1000,1000,0
20231102,172200,51155001,1000,1000,1000,1000,0
20231102,172100,51155001,1000,1000,1000,1000,433
20231102,172000,51155001,1000,1000,1000,1000,0
20231102,171900,51155001,1000,1000,1000,1000,0
20231102,171800,51155001,1000,1000,1000,1000,0
20231102,171700,51155001,1000,1000,1000,1000,0
20231102,171600,51155001,1000,1000,1000,1000,0
20231102,171500,51155001,1000,1000,1000,1000,0
20231102,171400,51155001,1000,1000,1000,1000,0
20231102,171300,51155001,1000,1000,1000,1000,0
20231102,171200,51155001,1000,1000,1000,1000,0
20231102,171100,51155001,1000,1000,1000,1000,0
20231102,171000,51155001,1000,1000,1000,1000,0
20231102,170900,51155001,1000,1000,1000,1000,0
20231102,170800,51155001,1000,1000,1000,1000,0
20231102,170700,51155001,1000,1000,1000,1000,0
20231102,170600,51155001,1000,1000,1000,1000,0
20231102,170500,51155001,1000,1000,1000,1000,0
20231102,170400,51155001,1000,1000,1000,1000,0
20231102,170300,51155001,1000,1000,1000,1000,0
20231102,170200,51155001,1000,1000,1000,1000,0
20231102,170100,51155001,1000,1000,1000,1000,0
20231102,170000,51155001,1000,1000,1000,1000,0
20231102,165900,51155001,1000,1000,1000,1000,0
20231102,165800,51155001,1000,1000,1000,1000,0
20231102,165700,51155001,1000,1000,1000,1000,0
20231102,165600,51155001,1000,1000,1000,1000,0
20231102,165500,51155001,1000,1000,1000,1000,0
20231102,165400,51155001,1000,1000,1000,1000,0
20231102,165300,51155001,1000,1000,1000,1000,0
20231102,165200,51155001,1000,1000,1000,1000,0
20231102,165100,51155001,1000,1000,1000,1000,433
20231102,165000,51155001,1000,1000,1000,1000,0
20231102,164900,51155001,1000,1000,1000,1000,0
20231102,164800,51155001,1000,1000,1000,1000,0
20231102,164700,51155001,1000,1000,1000,1000,0
20231102,164600,51155001,1000,1000,1000,1000,0
20231102,164500,51155001,1000,1000,1000,1000,0
20231102,164400,51155001,1000,1000,1000,1000,0
20231102,164300,51155001,1000,1000,1000,1000,0
20231102,164200,51155001,1000,1000,1000,1000,0
20231102,164100,51155001,1000,1000,1000,1000,0
20231102,164000,51155001,1000,1000,1000,1000,0
20231102,163900,51155001,1000,1000,1000,1000,0
20231102,163800,51155001,1000,1000,1000,1000,0
20231102,163700,51155001,1000,1000,1000,1000,0
20231102,163600,51155001,1000,1000,1000,1000,0
20231102,163500,51155001,1000,1000,1000,1000,0
20231102,163400,51155001,1000,1000,1000,1000,0
20231102,163300,51155001,1000,1000,1000,1000,0
20231102,163200,51155001,1000,1000,1000,1000,0
20231102,163100,51155001,1000,1000,1000,1000,0
20231102,163000,51155001,1000,1000,1000,1000,0
20231102,162900,51155001,1000,1000,1000,1000,0
20231102,162800,51155001,1000,1000,1000,1000,0
20231102,162700,51155001,1000,1000,1000,1000,0
20231102,162600,51155001,1000,1000,1000,1000,0
20231102,162500,51155001,1000,1000,1000,1000,0
20231102,162400,51155001,1000,1000,1000,1000,0
20231102,162300,51155001,1000,1000,1000,1000,0
20231102,162200,51155001,1000,1000,1000,1000,0
20231102,162100,51155001,1000,1000,1000,1000,433
20231102,162000,51155001,1000,1000,1000,1000,0
20231102,161900,51155001,1000,1000,1000,1000,0
20231102,161800,51155001,1000,1000,1000,1000,0
20231102,161700,51155001,1000,1000,1000,1000,0
20231102,161600,51155001,1000,1000,1000,1000,0
20231102,161500,51155001,1000,1000,1000,1000,0
20231102,161400,51155001,1000,1000,1000,1000,0
20231102,161300,51155001,1000,1000,1000,1000,0
20231102,161200,51155001,1000,1000,1000,1000,0
20231102,161100,51155001,1000,1000,1000,1000,0
20231102,161000,51155001,1000,1000,1000,1000,0
20231102,160900,51155001,1000,1000,1000,1000,0
20231102,160800,51155001,1000,1000,1000,1000,0
20231102,160700,51155001,1000,1000,1000,1000,0
20231102,160600,51155001,1000,1000,1000,1000,0
20231102,160500,51155001,1000,1000,1000,1000,0
20231102,160400,51155001,1000,1000,1000,1000,0
20231102,160300,51155001,1000,1000,1000,1000,0
20231102,160200,51155001,1000,1000,1000,1000,0
20231102,160100,51155001,1000,1000,1000,1000,0
20231102,160000,51155001,1000,1000,1000,1000,0
20231102,155900,51155001,1000,1000,1000,1000,0
20231102,155800,51155001,1000,1000,1000,1000,0
20231102,155700,51155001,1000,1000,1000,1000,0
20231102,155600,51155001,1000,1000,1000,1000,0
20231102,155500,51155001,1000,1000,1000,1000,0
20231102,155400,51155001,1000,1000,1000,1000,0
20231102,155300,51155001,1000,1000,1000,1000,0
20231102,155200,51155001,1000,1000,1000,1000,0
20231102,155100,51155001,1000,1000,1000,1000,433
20231102,155000,51155001,1000,1000,1000,1000,0
20231102,154900,51155001,1000,1000,1000,1000,0
20231102,154800,51155001,1000,1000,1000,1000,0
20231102,154700,51155001,1000,1000,1000,1000,0
20231102,154600,51155001,1000,1000,1000,1000,0
20231102,154500,51155001,1000,1000,1000,1000,0
20231102,154400,51155001,1000,1000,1000,1000,0
20231102,154300,51155001,1000,1000,1000,1000,0
20231102,154200,51155001,1000,1000,1000,1000,0
20231102,154100,51155001,1000,1000,1000,1000,0
20231102,154000,51155001,1000,1000,1000,1000,0
20231102,153900,51155001,1000,1000,1000,1000,0
20231102,153800,51155001,1000,1000,1000,1000,0
20231102,153700,51155001,1000,1000,1000,1000,0
20231102,153600,51155001,1000,1000,1000,1000,0
20231102,153500,51155001,1000,1000,1000,1000,0
20231102,153400,51155001,1000,1000,1000,1000,0
20231102,153300,51155001,1000,1000,1000,1000,0
20231102,153200,51155001,1000,1000,1000,1000,0
20231102,153100,51155001,1000,1000,1000,1000,0
20231102,153000,51155001,1000,1000,1000,1000,433
20231102,152900,50722001,1000,1000,1000,1000,0
20231102,152800,50722001,1000,1000,1000,1000,0
20231102,152700,50722001,1000,1000,1000,1000,0
20231102,152600,50722001,1000,1000,1000,1000,0
20231102,152500,50722001,1000,1000,1000,1000,0
20231102,152400,50722001,1000,1000,1000,1000,0
20231102,152300,50722001,1000,1000,1000,1000,0
20231102,152200,50722001,1000,1000,1000,1000,0
20231102,152100,50722001,1000,1000,1000,1000,0
20231102,152000,50722001,1000,1000,1000,1000,0
20231102,151900,50722001,1000,1000,1000,1000,0
20231102,151800,50722001,1000,1000,1000,1000,0
20231102,151700,50722001,1000,1000,1000,1000,0
20231102,151600,50722001,1000,1000,1000,1000,0
20231102,151500,50722001,1000,1000,1000,1000,0
20231102,151400,50722001,1000,1000,1000,1000,38
20231102,151300,50684001,1000,1000,1000,1000,2945
20231102,151200,47739001,1000,1000,1000,1000,282
20231102,151100,47457001,999,1000,1000,999,1994
20231102,151000,45464990,1000,1000,1000,1000,20
20231102,150900,45444990,1000,1000,1000,1000,0
20231102,150800,45444990,1000,1000,1000,1000,0
20231102,150700,45444990,1000,999,1000,999,14
20231102,150600,45430994,1000,1000,1000,1000,0
20231102,150500,45430994,1000,1000,1000,1000,0
20231102,150400,45430994,1000,1000,1000,1000,1
20231102,150300,45429994,1000,1000,1000,1000,1
20231102,150200,45428994,999,999,999,999,0
20231102,150100,45428994,999,999,999,999,0
20231102,150000,45428994,999,999,999,999,0
20231102,145900,45428994,999,999,999,999,0
20231102,145800,45428994,999,999,999,999,0
20231102,145700,45428994,999,1000,1000,999,8
20231102,145600,45420999,1000,1000,1000,1000,5
20231102,145500,45415999,1000,1000,1000,1000,0
20231102,145400,45415999,1000,1000,1000,1000,1
20231102,145300,45414999,1000,1000,1000,1000,0
20231102,145200,45414999,1000,1000,1000,1000,0
20231102,145100,45414999,1000,1000,1000,1000,1
20231102,145000,45413999,1000,1000,1000,1000,10
20231102,144900,45403999,1000,1000,1000,1000,1
20231102,144800,45402999,1000,1000,1000,1000,4
20231102,144700,45398999,1000,1000,1000,1000,5
20231102,144600,45393999,1000,1000,1000,1000,1
20231102,144500,45392999,1000,1000,1000,1000,4
20231102,144400,45388999,1000,1000,1000,1000,2
20231102,144300,45386999,1000,1000,1000,1000,0
20231102,144200,45386999,1000,1000,1000,1000,0
20231102,144100,45386999,1000,1000,1000,1000,0
20231102,144000,45386999,1000,1000,1000,1000,0
20231102,143900,45386999,1000,1000,1000,1000,2
20231102,143800,45384999,1000,1000,1000,1000,1
20231102,143700,45383999,1000,1000,1000,1000,0
20231102,143600,45383999,1000,1000,1000,1000,0
20231102,143500,45383999,1000,1000,1000,1000,1
20231102,143400,45382999,999,999,999,999,0
20231102,143300,45382999,999,999,999,999,0
20231102,143200,45382999,999,999,999,999,0
20231102,143100,45382999,999,999,999,999,0
20231102,143000,45382999,999,1000,1000,999,588
20231102,142900,44795051,999,999,999,999,0
20231102,142800,44795051,999,999,999,999,0
20231102,142700,44795051,999,999,999,999,0
20231102,142600,44795051,999,999,999,999,0
20231102,142500,44795051,999,999,999,999,0
20231102,142400,44795051,999,999,999,999,0
20231102,142300,44795051,999,999,999,999,0
20231102,142200,44795051,999,999,999,999,0
20231102,142100,44795051,999,999,999,999,0
20231102,142000,44795051,999,999,999,999,0
20231102,141900,44795051,999,999,999,999,0
20231102,141800,44795051,999,999,999,999,0
20231102,141700,44795051,999,999,999,999,0
20231102,141600,44795051,999,999,999,999,63
20231102,141500,44732114,999,999,999,999,0
20231102,141400,44732114,999,999,999,999,0
20231102,141300,44732114,999,999,999,999,0
20231102,141200,44732114,999,999,999,999,0
20231102,141100,44732114,999,999,999,999,0
20231102,141000,44732114,999,999,999,999,0
20231102,140900,44732114,999,999,999,999,0
20231102,140800,44732114,999,999,999,999,0
20231102,140700,44732114,999,999,999,999,0
20231102,140600,44732114,999,999,999,999,0
20231102,140500,44732114,999,999,999,999,0
20231102,140400,44732114,999,999,999,999,0
20231102,140300,44732114,999,999,999,999,0
20231102,140200,44732114,999,999,999,999,50
20231102,140100,44682164,1000,1000,1000,1000,2
20231102,140000,44680164,999,999,999,999,0
20231102,135900,44680164,999,999,999,999,0
20231102,135800,44680164,999,999,999,999,0
20231102,135700,44680164,999,999,999,999,0
20231102,135600,44680164,999,999,999,999,0
20231102,135500,44680164,999,999,999,999,0
20231102,135400,44680164,999,999,999,999,0
20231102,135300,44680164,999,999,999,999,0
20231102,135200,44680164,999,999,999,999,0
20231102,135100,44680164,999,999,999,999,0
20231102,135000,44680164,999,999,999,999,0
20231102,134900,44680164,999,999,999,999,0
20231102,134800,44680164,999,999,999,999,0
20231102,134700,44680164,999,999,999,999,0
20231102,134600,44680164,999,999,999,999,0
20231102,134500,44680164,999,999,999,999,52
20231102,134400,44628216,1000,1000,1000,1000,2
20231102,134300,44626216,1000,1000,1000,1000,0
20231102,134200,44626216,1000,1000,1000,1000,0
20231102,134100,44626216,1000,1000,1000,1000,0
20231102,134000,44626216,1000,1000,1000,1000,0
20231102,133900,44626216,1000,1000,1000,1000,0
20231102,133800,44626216,1000,1000,1000,1000,7
20231102,133700,44619216,1000,1000,1000,1000,97
20231102,133600,44522216,1000,1000,1000,1000,0
20231102,133500,44522216,1000,1000,1000,1000,0
20231102,133400,44522216,1000,1000,1000,1000,0
20231102,133300,44522216,1000,1000,1000,1000,0
20231102,133200,44522216,1000,1000,1000,1000,1
20231102,133100,44521216,999,999,999,999,0
20231102,133000,44521216,999,999,999,999,0
20231102,132900,44521216,999,999,999,999,1
20231102,132800,44520217,1000,1000,1000,1000,0
20231102,132700,44520217,1000,1000,1000,1000,0
20231102,132600,44520217,1000,1000,1000,1000,0
20231102,132500,44520217,1000,1000,1000,1000,0
20231102,132400,44520217,1000,1000,1000,1000,0
20231102,132300,44520217,1000,1000,1000,1000,3631
20231102,132200,40889217,999,999,999,999,0
20231102,132100,40889217,999,999,999,999,0
20231102,132000,40889217,999,999,999,999,0
20231102,131900,40889217,999,999,999,999,0
20231102,131800,40889217,999,999,999,999,0
20231102,131700,40889217,999,999,999,999,0
20231102,131600,40889217,999,999,999,999,0
20231102,131500,40889217,999,999,999,999,0
20231102,131400,40889217,999,999,999,999,0
20231102,131300,40889217,999,999,999,999,726
20231102,131200,40163943,999,999,999,999,0
20231102,131100,40163943,999,999,999,999,0
20231102,131000,40163943,999,999,999,999,20
20231102,130900,40143963,999,999,999,999,7
20231102,130800,40136970,999,999,999,999,0
20231102,130700,40136970,999,999,999,999,0
20231102,130600,40136970,999,999,999,999,200
20231102,130500,39937170,999,999,999,999,0
20231102,130400,39937170,999,999,999,998,650
20231102,130300,39288120,999,999,999,999,0
20231102,130200,39288120,999,999,999,999,0
20231102,130100,39288120,999,999,999,999,4
20231102,130000,39284124,998,998,998,998,52
20231102,125900,39232228,999,999,999,999,1100
20231102,125800,38133328,999,999,999,999,800
20231102,125700,37334128,999,999,999,999,200
20231102,125600,37134328,999,999,999,999,0
20231102,125500,37134328,999,999,999,999,1200
20231102,125400,35935528,999,999,999,999,110
20231102,125300,35825638,999,999,999,999,54
20231102,125200,35771692,998,998,998,998,427
20231102,125100,35345546,998,998,998,998,0
20231102,125000,35345546,998,998,998,998,0
20231102,124900,35345546,998,999,999,998,239
20231102,124800,35106795,999,999,999,999,0
20231102,124700,35106795,999,999,999,999,675
20231102,124600,34432470,1000,1000,1000,1000,0
20231102,124500,34432470,1000,1000,1000,1000,444
20231102,124400,33988470,1000,1000,1000,1000,1
20231102,124300,33987470,1000,1000,1000,1000,0
20231102,124200,33987470,1000,1000,1000,1000,0
20231102,124100,33987470,1000,1000,1000,1000,0
20231102,124000,33987470,1000,1000,1000,1000,0
20231102,123900,33987470,1000,1000,1000,1000,0
20231102,123800,33987470,1000,1000,1000,1000,0
20231102,123700,33987470,1000,1000,1000,1000,0
20231102,123600,33987470,1000,1000,1000,1000,1
20231102,123500,33986470,999,999,999,999,0
20231102,123400,33986470,999,999,999,999,60
20231102,123300,33926530,999,999,999,999,5
20231102,123200,33921535,1000,1000,1000,1000,0
20231102,123100,33921535,1000,1000,1000,1000,0
20231102,123000,33921535,1000,1000,1000,1000,0
20231102,122900,33921535,1000,1000,1000,1000,0
20231102,122800,33921535,1000,1000,1000,1000,0
20231102,122700,33921535,1000,1000,1000,1000,0
20231102,122600,33921535,1000,1000,1000,1000,0
20231102,122500,33921535,1000,1000,1000,1000,0
20231102,122400,33921535,1000,1000,1000,1000,0
20231102,122300,33921535,1000,1000,1000,1000,0
20231102,122200,33921535,1000,1000,1000,1000,0
20231102,122100,33921535,1000,1000,1000,1000,0
20231102,122000,33921535,1000,1000,1000,1000,486
20231102,121900,33435535,1000,1000,1000,1000,0
20231102,121800,33435535,1000,1000,1000,1000,0
20231102,121700,33435535,1000,1000,1000,1000,0
20231102,121600,33435535,1000,1000,1000,1000,0
20231102,121500,33435535,1000,1003,1003,1000,66
20231102,121400,33369514,1003,1003,1003,1003,0
20231102,121300,33369514,1003,1003,1003,1003,0
20231102,121200,33369514,1003,1003,1003,1003,0
20231102,121100,33369514,1003,1003,1003,1003,0
20231102,121000,33369514,1003,1003,1003,1003,0
20231102,120900,33369514,1003,1003,1003,1003,0
20231102,120800,33369514,1003,1003,1003,1003,10
20231102,120700,33359484,1004,1004,1004,1004,0
20231102,120600,33359484,1004,1004,1004,1004,0
20231102,120500,33359484,1004,1004,1004,1004,0
20231102,120400,33359484,1004,1004,1004,1004,0
20231102,120300,33359484,1004,1004,1004,1004,0
20231102,120200,33359484,1004,1004,1004,1004,0
20231102,120100,33359484,1004,1004,1004,1004,5
20231102,120000,33354464,1004,1004,1004,1004,0
20231102,115900,33354464,1004,1004,1004,1004,1
20231102,115800,33353460,1004,1004,1004,1004,0
20231102,115700,33353460,1004,1004,1004,1004,0
20231102,115600,33353460,1004,1004,1004,1004,0
20231102,115500,33353460,1004,1004,1004,1004,0
20231102,115400,33353460,1004,1004,1004,1004,0
20231102,115300,33353460,1004,1004,1004,1004,0
20231102,115200,33353460,1004,1002,1004,1002,3
20231102,115100,33350452,998,998,998,998,0
20231102,115000,33350452,998,998,998,998,0
20231102,114900,33350452,998,998,998,998,0
20231102,114800,33350452,998,998,998,998,0
20231102,114700,33350452,998,998,998,998,0
20231102,114600,33350452,998,998,998,998,0
20231102,114500,33350452,998,998,998,998,0
20231102,114400,33350452,998,998,998,998,0
20231102,114300,33350452,998,998,998,998,0
20231102,114200,33350452,998,998,998,998,0
20231102,114100,33350452,998,998,998,998,0
20231102,114000,33350452,998,998,998,998,0
20231102,113900,33350452,998,998,998,998,0
20231102,113800,33350452,998,998,998,998,0
20231102,113700,33350452,998,998,998,998,0
20231102,113600,33350452,998,998,998,998,0
20231102,113500,33350452,998,998,998,998,259
20231102,113400,33091970,998,999,999,998,4741
20231102,113300,28358887,999,999,999,999,0
20231102,113200,28358887,999,999,999,999,0
20231102,113100,28358887,999,999,999,999,0
20231102,113000,28358887,999,999,999,999,53
20231102,112900,28305940,999,999,999,999,0
20231102,112800,28305940,999,1001,1001,999,924
20231102,112700,27382834,1002,1002,1002,1002,0
20231102,112600,27382834,1002,1002,1002,1002,0
20231102,112500,27382834,1002,1002,1002,1002,0
20231102,112400,27382834,1002,1002,1002,1002,0
20231102,112300,27382834,1002,1002,1002,1002,0
20231102,112200,27382834,1002,1002,1002,1002,0
20231102,112100,27382834,1002,1002,1002,1002,10
20231102,112000,27372814,999,999,999,999,0
20231102,111900,27372814,999,999,999,999,0
20231102,111800,27372814,999,999,999,999,0
20231102,111700,27372814,999,999,999,999,0
20231102,111600,27372814,999,999,999,999,0
20231102,111500,27372814,999,1000,1000,999,4000
20231102,111400,23376103,1002,1002,1002,1002,0
20231102,111300,23376103,1002,1002,1002,1002,0
20231102,111200,23376103,1002,1002,1002,1002,10
20231102,111100,23366083,1002,1002,1002,1002,0
20231102,111000,23366083,1002,1002,1002,1002,0
20231102,110900,23366083,1002,1002,1002,1002,0
20231102,110800,23366083,1002,1002,1002,1002,0
20231102,110700,23366083,1002,1002,1002,1002,0
20231102,110600,23366083,1002,1002,1002,1002,56
20231102,110500,23309971,1002,1002,1002,1002,0
20231102,110400,23309971,1002,1002,1002,1002,0
20231102,110300,23309971,1002,1002,1002,1002,0
20231102,110200,23309971,1002,1004,1004,1002,2428
20231102,110100,20875504,1004,1004,1004,1004,0
20231102,110000,20875504,1004,1004,1004,1004,0
20231102,105900,20875504,1004,1004,1004,1004,2
20231102,105800,20873496,1003,1003,1003,1003,0
20231102,105700,20873496,1003,1003,1003,1003,0
20231102,105600,20873496,1003,1003,1003,1003,0
20231102,105500,20873496,1003,1003,1003,1003,0
20231102,105400,20873496,1003,1003,1003,1003,0
20231102,105300,20873496,1003,1003,1003,1003,0
20231102,105200,20873496,1003,1003,1003,1003,0
20231102,105100,20873496,1003,1003,1003,1003,0
20231102,105000,20873496,1003,1003,1003,1003,0
20231102,104900,20873496,1003,1003,1003,1003,0
20231102,104800,20873496,1003,1003,1003,1003,0
20231102,104700,20873496,1003,1003,1003,1003,0
20231102,104600,20873496,1003,1003,1003,1003,0
20231102,104500,20873496,1003,1007,1007,1003,54
20231102,104400,20819330,1003,1003,1003,1003,0
20231102,104300,20819330,1003,1005,1005,1003,4264
20231102,104200,16540989,1004,1003,1004,1003,7715
20231102,104100,8802744,1003,1003,1003,1003,0
20231102,104000,8802744,1003,1003,1003,1003,0
20231102,103900,8802744,1003,1003,1003,1003,1
20231102,103800,8801741,1003,1003,1003,1003,0
20231102,103700,8801741,1003,1003,1003,1003,0
20231102,103600,8801741,1003,1003,1003,1003,0
20231102,103500,8801741,1003,1003,1003,1003,0
20231102,103400,8801741,1003,1003,1003,1003,0
20231102,103300,8801741,1003,1003,1003,1003,0
20231102,103200,8801741,1003,1003,1003,1003,0
20231102,103100,8801741,1003,1003,1003,1003,10
20231102,103000,8791711,1003,1003,1003,1003,0
20231102,102900,8791711,1003,1003,1003,1003,1
20231102,102800,8790708,1003,1003,1003,1003,0
20231102,102700,8790708,1003,1003,1003,1003,0
20231102,102600,8790708,1003,1003,1003,1003,109
20231102,102500,8681381,1003,1003,1003,1003,0
20231102,102400,8681381,1003,1003,1003,1003,0
20231102,102300,8681381,1003,1003,1003,1003,0
20231102,102200,8681381,1003,1003,1003,1003,0
20231102,102100,8681381,1003,1003,1003,1003,4
20231102,102000,8677369,1003,1003,1003,1003,0
20231102,101900,8677369,1003,1003,1003,1003,0
20231102,101800,8677369,1003,1003,1003,1003,3
20231102,101700,8674360,1002,1002,1002,1002,0
20231102,101600,8674360,1002,1002,1002,1002,0
20231102,101500,8674360,1002,1002,1002,1002,5
20231102,101400,8669350,1002,1002,1002,1002,0
20231102,101300,8669350,1002,1002,1002,1002,0
20231102,101200,8669350,1002,1002,1002,1002,32
20231102,101100,8637286,1003,1003,1003,1003,0
20231102,101000,8637286,1003,1003,1003,1003,0
20231102,100900,8637286,1003,1003,1003,1003,0
20231102,100800,8637286,1003,1003,1003,1003,1
20231102,100700,8636283,1003,1003,1003,1003,0
20231102,100600,8636283,1003,1003,1003,1003,0
20231102,100500,8636283,1003,1003,1003,1002,802
20231102,100400,7831878,1002,1002,1002,1002,0
20231102,100300,7831878,1002,1002,1002,1002,439
20231102,100200,7392000,1002,1002,1002,1002,65
20231102,100100,7326870,1002,1002,1002,1002,0
20231102,100000,7326870,1002,1002,1002,1002,58
20231102,095900,7268754,1003,1003,1003,1003,4
20231102,095800,7264742,1003,1003,1003,1003,0
20231102,095700,7264742,1003,1003,1003,1003,0
20231102,095600,7264742,1003,1003,1003,1003,2
20231102,095500,7262736,1003,1003,1003,1003,0
20231102,095400,7262736,1003,1003,1003,1003,0
20231102,095300,7262736,1003,1003,1003,1003,0
20231102,095200,7262736,1003,1003,1003,1003,0
20231102,095100,7262736,1003,1003,1003,1003,1
20231102,095000,7261733,1003,1003,1003,1003,0
20231102,094900,7261733,1003,1003,1003,1003,0
20231102,094800,7261733,1003,1003,1003,1003,0
20231102,094700,7261733,1003,1003,1003,1003,0
20231102,094600,7261733,1003,1003,1003,1003,0
20231102,094500,7261733,1003,1003,1003,1003,500
20231102,094400,6760233,1003,1003,1003,1003,0
20231102,094300,6760233,1003,1003,1003,1003,500
20231102,094200,6258733,1003,1003,1003,1003,1
20231102,094100,6257730,1003,1003,1003,1003,0
20231102,094000,6257730,1003,1003,1003,1003,0
20231102,093900,6257730,1003,1003,1003,1003,0
20231102,093800,6257730,1003,1003,1003,1003,1
20231102,093700,6256727,1003,1003,1003,1003,1000
20231102,093600,5253727,1003,1003,1003,1003,0
20231102,093500,5253727,1003,1003,1003,1003,0
20231102,093400,5253727,1003,1003,1003,1003,2
20231102,093300,5251721,1003,1003,1003,1003,13
20231102,093200,5238682,1003,1003,1003,1003,1
20231102,093100,5237679,1003,1003,1003,1003,1
20231102,093000,5236676,1003,1003,1003,1003,10
20231102,092900,5226646,1003,1003,1003,1003,0
20231102,092800,5226646,1003,1003,1003,1003,0
20231102,092700,5226646,1003,1003,1003,1003,1
20231102,092600,5225643,1003,1003,1003,1003,0
20231102,092500,5225643,1003,1003,1003,1003,0
20231102,092400,5225643,1003,1003,1003,1003,0
20231102,092300,5225643,1003,1003,1003,1003,0
20231102,092200,5225643,1003,1003,1003,1003,0
20231102,092100,5225643,1003,1003,1003,1003,0
20231102,092000,5225643,1003,1003,1003,1003,0
20231102,091900,5225643,1003,1003,1003,1003,6
20231102,091800,5219625,1003,1002,1003,1002,217
20231102,091700,5001991,997,1003,1003,997,2403
20231102,091600,2603345,1003,1003,1003,1003,0
20231102,091500,2603345,1003,1003,1003,1003,908
20231102,091400,1692621,1003,1003,1003,1003,7
20231102,091300,1685600,1004,1004,1004,1004,0
20231102,091200,1685600,1004,1004,1004,1004,2
20231102,091100,1683592,1004,1004,1004,1004,9
20231102,091000,1674556,1004,1004,1004,1004,48
20231102,090900,1626364,1000,1000,1000,1000,200
20231102,090800,1426364,1001,1001,1001,1001,0
20231102,090700,1426364,1001,1001,1001,1001,0
20231102,090600,1426364,1001,1001,1001,1001,1273
20231102,090500,152091,1005,1005,1005,1005,36
20231102,090400,115911,1005,1005,1005,1005,3
20231102,090300,112896,1008,1008,1008,1008,0
20231102,090200,112896,1008,1008,1008,1008,0
20231102,090100,112896,1008,1008,1008,1008,0
20231102,090000,112896,1008,1008,1008,1008,112