KissMeData/001000/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,183200,85820365,1711,1711,1711,1711,633
20231106,183100,85820365,1711,1711,1711,1711,0
20231106,183000,85820365,1711,1711,1711,1711,0
20231106,182900,85820365,1711,1711,1711,1711,0
20231106,182800,85820365,1711,1711,1711,1711,0
20231106,182700,85820365,1711,1711,1711,1711,0
20231106,182600,85820365,1711,1711,1711,1711,0
20231106,182500,85820365,1711,1711,1711,1711,0
20231106,182400,85820365,1711,1711,1711,1711,0
20231106,182300,85820365,1711,1711,1711,1711,0
20231106,182200,85820365,1711,1711,1711,1711,0
20231106,182100,85820365,1711,1711,1711,1711,0
20231106,182000,85820365,1711,1711,1711,1711,0
20231106,181900,85820365,1711,1711,1711,1711,0
20231106,181800,85820365,1711,1711,1711,1711,0
20231106,181700,85820365,1711,1711,1711,1711,0
20231106,181600,85820365,1711,1711,1711,1711,0
20231106,181500,85820365,1711,1711,1711,1711,0
20231106,181400,85820365,1711,1711,1711,1711,0
20231106,181300,85820365,1711,1711,1711,1711,0
20231106,181200,85820365,1711,1711,1711,1711,0
20231106,181100,85820365,1711,1711,1711,1711,0
20231106,181000,85820365,1711,1711,1711,1711,0
20231106,180900,85820365,1711,1711,1711,1711,0
20231106,180800,85820365,1711,1711,1711,1711,0
20231106,180700,85820365,1711,1711,1711,1711,0
20231106,180600,85820365,1711,1711,1711,1711,0
20231106,180500,85820365,1711,1711,1711,1711,0
20231106,180400,85820365,1711,1711,1711,1711,0
20231106,180300,85820365,1711,1711,1711,1711,0
20231106,180200,85820365,1711,1711,1711,1711,633
20231106,180100,85820365,1711,1711,1711,1711,0
20231106,180000,85820365,1711,1711,1711,1711,0
20231106,175900,85820365,1711,1711,1711,1711,0
20231106,175800,85820365,1711,1711,1711,1711,0
20231106,175700,85820365,1711,1711,1711,1711,0
20231106,175600,85820365,1711,1711,1711,1711,0
20231106,175500,85820365,1711,1711,1711,1711,0
20231106,175400,85820365,1711,1711,1711,1711,0
20231106,175300,85820365,1711,1711,1711,1711,0
20231106,175200,85820365,1711,1711,1711,1711,0
20231106,175100,85820365,1711,1711,1711,1711,0
20231106,175000,85820365,1711,1711,1711,1711,0
20231106,174900,85820365,1711,1711,1711,1711,0
20231106,174800,85820365,1711,1711,1711,1711,0
20231106,174700,85820365,1711,1711,1711,1711,0
20231106,174600,85820365,1711,1711,1711,1711,0
20231106,174500,85820365,1711,1711,1711,1711,0
20231106,174400,85820365,1711,1711,1711,1711,0
20231106,174300,85820365,1711,1711,1711,1711,0
20231106,174200,85820365,1711,1711,1711,1711,0
20231106,174100,85820365,1711,1711,1711,1711,0
20231106,174000,85820365,1711,1711,1711,1711,0
20231106,173900,85820365,1711,1711,1711,1711,0
20231106,173800,85820365,1711,1711,1711,1711,0
20231106,173700,85820365,1711,1711,1711,1711,0
20231106,173600,85820365,1711,1711,1711,1711,0
20231106,173500,85820365,1711,1711,1711,1711,0
20231106,173400,85820365,1711,1711,1711,1711,0
20231106,173300,85820365,1711,1711,1711,1711,0
20231106,173200,85820365,1711,1711,1711,1711,633
20231106,173100,85820365,1711,1711,1711,1711,0
20231106,173000,85820365,1711,1711,1711,1711,0
20231106,172900,85820365,1711,1711,1711,1711,0
20231106,172800,85820365,1711,1711,1711,1711,0
20231106,172700,85820365,1711,1711,1711,1711,0
20231106,172600,85820365,1711,1711,1711,1711,0
20231106,172500,85820365,1711,1711,1711,1711,0
20231106,172400,85820365,1711,1711,1711,1711,0
20231106,172300,85820365,1711,1711,1711,1711,0
20231106,172200,85820365,1711,1711,1711,1711,0
20231106,172100,85820365,1711,1711,1711,1711,0
20231106,172000,85820365,1711,1711,1711,1711,0
20231106,171900,85820365,1711,1711,1711,1711,0
20231106,171800,85820365,1711,1711,1711,1711,0
20231106,171700,85820365,1711,1711,1711,1711,0
20231106,171600,85820365,1711,1711,1711,1711,0
20231106,171500,85820365,1711,1711,1711,1711,0
20231106,171400,85820365,1711,1711,1711,1711,0
20231106,171300,85820365,1711,1711,1711,1711,0
20231106,171200,85820365,1711,1711,1711,1711,0
20231106,171100,85820365,1711,1711,1711,1711,0
20231106,171000,85820365,1711,1711,1711,1711,0
20231106,170900,85820365,1711,1711,1711,1711,0
20231106,170800,85820365,1711,1711,1711,1711,0
20231106,170700,85820365,1711,1711,1711,1711,0
20231106,170600,85820365,1711,1711,1711,1711,0
20231106,170500,85820365,1711,1711,1711,1711,0
20231106,170400,85820365,1711,1711,1711,1711,0
20231106,170300,85820365,1711,1711,1711,1711,0
20231106,170200,85820365,1711,1711,1711,1711,633
20231106,170100,85820365,1711,1711,1711,1711,0
20231106,170000,85820365,1711,1711,1711,1711,0
20231106,165900,85820365,1711,1711,1711,1711,0
20231106,165800,85820365,1711,1711,1711,1711,0
20231106,165700,85820365,1711,1711,1711,1711,0
20231106,165600,85820365,1711,1711,1711,1711,0
20231106,165500,85820365,1711,1711,1711,1711,0
20231106,165400,85820365,1711,1711,1711,1711,0
20231106,165300,85820365,1711,1711,1711,1711,0
20231106,165200,85820365,1711,1711,1711,1711,0
20231106,165100,85820365,1711,1711,1711,1711,0
20231106,165000,85820365,1711,1711,1711,1711,0
20231106,164900,85820365,1711,1711,1711,1711,0
20231106,164800,85820365,1711,1711,1711,1711,0
20231106,164700,85820365,1711,1711,1711,1711,0
20231106,164600,85820365,1711,1711,1711,1711,0
20231106,164500,85820365,1711,1711,1711,1711,0
20231106,164400,85820365,1711,1711,1711,1711,0
20231106,164300,85820365,1711,1711,1711,1711,0
20231106,164200,85820365,1711,1711,1711,1711,0
20231106,164100,85820365,1711,1711,1711,1711,0
20231106,164000,85820365,1711,1711,1711,1711,0
20231106,163900,85820365,1711,1711,1711,1711,0
20231106,163800,85820365,1711,1711,1711,1711,0
20231106,163700,85820365,1711,1711,1711,1711,0
20231106,163600,85820365,1711,1711,1711,1711,0
20231106,163500,85820365,1711,1711,1711,1711,0
20231106,163400,85820365,1711,1711,1711,1711,0
20231106,163300,85820365,1711,1711,1711,1711,0
20231106,163200,85820365,1711,1711,1711,1711,633
20231106,163100,85820365,1711,1711,1711,1711,0
20231106,163000,85820365,1711,1711,1711,1711,0
20231106,162900,85820365,1711,1711,1711,1711,0
20231106,162800,85820365,1711,1711,1711,1711,0
20231106,162700,85820365,1711,1711,1711,1711,0
20231106,162600,85820365,1711,1711,1711,1711,0
20231106,162500,85820365,1711,1711,1711,1711,0
20231106,162400,85820365,1711,1711,1711,1711,0
20231106,162300,85820365,1711,1711,1711,1711,0
20231106,162200,85820365,1711,1711,1711,1711,0
20231106,162100,85820365,1711,1711,1711,1711,0
20231106,162000,85820365,1711,1711,1711,1711,0
20231106,161900,85820365,1711,1711,1711,1711,0
20231106,161800,85820365,1711,1711,1711,1711,0
20231106,161700,85820365,1711,1711,1711,1711,0
20231106,161600,85820365,1711,1711,1711,1711,0
20231106,161500,85820365,1711,1711,1711,1711,0
20231106,161400,85820365,1711,1711,1711,1711,0
20231106,161300,85820365,1711,1711,1711,1711,0
20231106,161200,85820365,1711,1711,1711,1711,0
20231106,161100,85820365,1711,1711,1711,1711,0
20231106,161000,85820365,1711,1711,1711,1711,0
20231106,160900,85820365,1711,1711,1711,1711,0
20231106,160800,85820365,1711,1711,1711,1711,0
20231106,160700,85820365,1711,1711,1711,1711,0
20231106,160600,85820365,1711,1711,1711,1711,0
20231106,160500,85820365,1711,1711,1711,1711,0
20231106,160400,85820365,1711,1711,1711,1711,0
20231106,160300,85820365,1711,1711,1711,1711,0
20231106,160200,85820365,1711,1711,1711,1711,633
20231106,160100,85820365,1711,1711,1711,1711,0
20231106,160000,85820365,1711,1711,1711,1711,0
20231106,155900,85820365,1711,1711,1711,1711,0
20231106,155800,85820365,1711,1711,1711,1711,0
20231106,155700,85820365,1711,1711,1711,1711,0
20231106,155600,85820365,1711,1711,1711,1711,0
20231106,155500,85820365,1711,1711,1711,1711,0
20231106,155400,85820365,1711,1711,1711,1711,0
20231106,155300,85820365,1711,1711,1711,1711,0
20231106,155200,85820365,1711,1711,1711,1711,0
20231106,155100,85820365,1711,1711,1711,1711,0
20231106,155000,85820365,1711,1711,1711,1711,0
20231106,154900,85820365,1711,1711,1711,1711,0
20231106,154800,85820365,1711,1711,1711,1711,0
20231106,154700,85820365,1711,1711,1711,1711,0
20231106,154600,85820365,1711,1711,1711,1711,0
20231106,154500,85820365,1711,1711,1711,1711,0
20231106,154400,85820365,1711,1711,1711,1711,0
20231106,154300,85820365,1711,1711,1711,1711,0
20231106,154200,85820365,1711,1711,1711,1711,0
20231106,154100,85820365,1711,1711,1711,1711,0
20231106,154000,85820365,1711,1711,1711,1711,0
20231106,153900,85820365,1711,1711,1711,1711,0
20231106,153800,85820365,1711,1711,1711,1711,0
20231106,153700,85820365,1711,1711,1711,1711,0
20231106,153600,85820365,1711,1711,1711,1711,0
20231106,153500,85820365,1711,1711,1711,1711,0
20231106,153400,85820365,1711,1711,1711,1711,0
20231106,153300,85820365,1711,1711,1711,1711,0
20231106,153200,85820365,1711,1711,1711,1711,633
20231106,153100,85820365,1711,1711,1711,1711,0
20231106,153000,85820365,1711,1711,1711,1711,633
20231106,152900,84737302,1709,1709,1709,1709,0
20231106,152800,84737302,1709,1709,1709,1709,0
20231106,152700,84737302,1709,1709,1709,1709,0
20231106,152600,84737302,1709,1709,1709,1709,0
20231106,152500,84737302,1709,1709,1709,1709,0
20231106,152400,84737302,1709,1709,1709,1709,0
20231106,152300,84737302,1709,1709,1709,1709,0
20231106,152200,84737302,1709,1709,1709,1709,0
20231106,152100,84737302,1709,1709,1709,1709,0
20231106,152000,84737302,1709,1709,1709,1709,0
20231106,151900,84737302,1709,1709,1709,1709,0
20231106,151800,84737302,1709,1709,1709,1709,0
20231106,151700,84737302,1709,1709,1709,1709,0
20231106,151600,84737302,1709,1709,1709,1709,0
20231106,151500,84737302,1709,1709,1709,1709,413
20231106,151400,84031485,1711,1711,1711,1711,0
20231106,151300,84031485,1711,1711,1711,1711,163
20231106,151200,83752592,1712,1712,1712,1712,0
20231106,151100,83752592,1712,1712,1712,1712,5
20231106,151000,83744032,1712,1712,1712,1712,0
20231106,150900,83744032,1712,1712,1712,1712,0
20231106,150800,83744032,1712,1712,1712,1712,0
20231106,150700,83744032,1712,1712,1712,1712,26
20231106,150600,83699520,1707,1707,1707,1707,0
20231106,150500,83699520,1707,1707,1707,1707,0
20231106,150400,83699520,1707,1707,1707,1707,71
20231106,150300,83578323,1708,1708,1708,1708,0
20231106,150200,83578323,1708,1708,1708,1708,47
20231106,150100,83498047,1712,1712,1712,1712,116
20231106,150000,83299455,1712,1712,1712,1712,0
20231106,145900,83299455,1712,1712,1712,1712,0
20231106,145800,83299455,1712,1712,1712,1712,0
20231106,145700,83299455,1712,1712,1712,1712,24
20231106,145600,83258367,1713,1713,1713,1713,0
20231106,145500,83258367,1713,1713,1713,1713,0
20231106,145400,83258367,1713,1713,1713,1713,0
20231106,145300,83258367,1713,1713,1713,1713,0
20231106,145200,83258367,1713,1713,1713,1713,0
20231106,145100,83258367,1713,1713,1713,1713,0
20231106,145000,83258367,1713,1713,1713,1713,128
20231106,144900,83039103,1714,1714,1714,1714,0
20231106,144800,83039103,1714,1714,1714,1714,519
20231106,144700,82149537,1714,1714,1714,1714,0
20231106,144600,82149537,1714,1714,1714,1714,0
20231106,144500,82149537,1714,1714,1714,1714,4
20231106,144400,82142681,1713,1713,1713,1713,0
20231106,144300,82142681,1713,1713,1713,1713,377
20231106,144200,81496880,1713,1713,1713,1713,0
20231106,144100,81496880,1713,1713,1713,1713,0
20231106,144000,81496880,1713,1713,1713,1713,1
20231106,143900,81495167,1705,1705,1705,1705,39
20231106,143800,81428672,1713,1713,1713,1713,0
20231106,143700,81428672,1713,1713,1713,1713,5
20231106,143600,81420107,1710,1710,1710,1710,0
20231106,143500,81420107,1710,1710,1710,1710,0
20231106,143400,81420107,1710,1710,1710,1710,0
20231106,143300,81420107,1710,1710,1710,1710,0
20231106,143200,81420107,1710,1710,1710,1710,501
20231106,143100,80563397,1705,1705,1705,1705,1
20231106,143000,80561692,1707,1707,1707,1707,0
20231106,142900,80561692,1707,1707,1707,1707,0
20231106,142800,80561692,1707,1707,1707,1707,81
20231106,142700,80423425,1707,1707,1707,1705,2231
20231106,142600,76619246,1708,1708,1708,1708,0
20231106,142500,76619246,1708,1708,1708,1708,8
20231106,142400,76605582,1710,1710,1710,1710,0
20231106,142300,76605582,1710,1710,1710,1710,0
20231106,142200,76605582,1710,1710,1710,1710,0
20231106,142100,76605582,1710,1710,1710,1710,67
20231106,142000,76491012,1710,1710,1710,1710,0
20231106,141900,76491012,1710,1710,1710,1710,0
20231106,141800,76491012,1710,1711,1711,1710,5887
20231106,141700,66422825,1712,1712,1712,1712,1961
20231106,141600,63065593,1713,1713,1713,1713,77
20231106,141500,62933692,1713,1712,1713,1711,1034
20231106,141400,61163148,1711,1711,1711,1711,0
20231106,141300,61163148,1711,1711,1711,1711,0
20231106,141200,61163148,1711,1711,1711,1711,0
20231106,141100,61163148,1711,1711,1711,1711,0
20231106,141000,61163148,1711,1711,1711,1711,0
20231106,140900,61163148,1711,1711,1711,1711,0
20231106,140800,61163148,1711,1711,1711,1711,0
20231106,140700,61163148,1711,1711,1711,1711,0
20231106,140600,61163148,1711,1711,1711,1711,0
20231106,140500,61163148,1711,1711,1711,1711,0
20231106,140400,61163148,1711,1711,1711,1711,19
20231106,140300,61130639,1711,1711,1711,1711,1
20231106,140200,61128928,1712,1712,1712,1712,500
20231106,140100,60272928,1712,1712,1712,1712,0
20231106,140000,60272928,1712,1712,1712,1712,0
20231106,135900,60272928,1712,1712,1712,1712,35
20231106,135800,60213008,1711,1711,1711,1711,0
20231106,135700,60213008,1711,1711,1711,1711,0
20231106,135600,60213008,1711,1711,1711,1711,80
20231106,135500,60076128,1711,1711,1711,1711,0
20231106,135400,60076128,1711,1711,1711,1711,0
20231106,135300,60076128,1711,1711,1711,1711,0
20231106,135200,60076128,1711,1711,1711,1711,2
20231106,135100,60072706,1712,1712,1712,1712,333
20231106,135000,59502610,1712,1712,1712,1712,0
20231106,134900,59502610,1712,1712,1712,1712,0
20231106,134800,59502610,1712,1712,1712,1712,0
20231106,134700,59502610,1712,1712,1712,1712,1
20231106,134600,59500898,1711,1711,1711,1711,0
20231106,134500,59500898,1711,1711,1711,1711,0
20231106,134400,59500898,1711,1711,1711,1711,0
20231106,134300,59500898,1711,1711,1711,1711,0
20231106,134200,59500898,1711,1711,1711,1711,0
20231106,134100,59500898,1711,1711,1711,1711,0
20231106,134000,59500898,1711,1711,1711,1711,0
20231106,133900,59500898,1711,1711,1711,1711,0
20231106,133800,59500898,1711,1711,1711,1711,0
20231106,133700,59500898,1711,1711,1711,1711,610
20231106,133600,58457188,1711,1711,1711,1711,0
20231106,133500,58457188,1711,1711,1711,1711,0
20231106,133400,58457188,1711,1711,1711,1711,0
20231106,133300,58457188,1711,1711,1711,1711,2
20231106,133200,58453766,1711,1711,1711,1711,0
20231106,133100,58453766,1711,1711,1711,1711,0
20231106,133000,58453766,1711,1711,1711,1711,0
20231106,132900,58453766,1711,1711,1711,1711,0
20231106,132800,58453766,1711,1711,1711,1711,5
20231106,132700,58445211,1710,1710,1710,1710,3
20231106,132600,58440081,1712,1712,1712,1712,0
20231106,132500,58440081,1712,1712,1712,1712,1
20231106,132400,58438369,1711,1711,1711,1711,0
20231106,132300,58438369,1711,1711,1711,1711,1577
20231106,132200,55740122,1712,1712,1712,1712,5
20231106,132100,55731562,1711,1711,1711,1711,50
20231106,132000,55646012,1711,1711,1711,1711,0
20231106,131900,55646012,1711,1711,1711,1711,0
20231106,131800,55646012,1711,1711,1711,1711,0
20231106,131700,55646012,1711,1711,1711,1711,0
20231106,131600,55646012,1711,1711,1711,1711,0
20231106,131500,55646012,1711,1711,1711,1711,0
20231106,131400,55646012,1711,1711,1711,1711,0
20231106,131300,55646012,1711,1711,1711,1711,0
20231106,131200,55646012,1711,1711,1711,1711,0
20231106,131100,55646012,1711,1711,1711,1711,0
20231106,131000,55646012,1711,1711,1711,1711,500
20231106,130900,54790512,1712,1712,1712,1712,115
20231106,130800,54593632,1712,1712,1712,1712,0
20231106,130700,54593632,1712,1712,1712,1712,1000
20231106,130600,52881632,1711,1711,1711,1711,0
20231106,130500,52881632,1711,1711,1711,1711,0
20231106,130400,52881632,1711,1711,1711,1711,0
20231106,130300,52881632,1711,1711,1711,1711,0
20231106,130200,52881632,1711,1711,1711,1711,0
20231106,130100,52881632,1711,1711,1711,1711,0
20231106,130000,52881632,1711,1711,1711,1711,0
20231106,125900,52881632,1711,1711,1711,1711,0
20231106,125800,52881632,1711,1711,1711,1711,0
20231106,125700,52881632,1711,1711,1711,1711,0
20231106,125600,52881632,1711,1711,1711,1711,0
20231106,125500,52881632,1711,1711,1711,1711,0
20231106,125400,52881632,1711,1711,1711,1711,0
20231106,125300,52881632,1711,1711,1711,1711,1
20231106,125200,52879921,1713,1713,1713,1713,0
20231106,125100,52879921,1713,1713,1713,1713,500
20231106,125000,52023421,1714,1714,1714,1714,0
20231106,124900,52023421,1714,1714,1714,1714,0
20231106,124800,52023421,1714,1714,1714,1714,0
20231106,124700,52023421,1714,1714,1714,1714,0
20231106,124600,52023421,1714,1714,1714,1714,0
20231106,124500,52023421,1714,1714,1714,1714,0
20231106,124400,52023421,1714,1714,1714,1714,0
20231106,124300,52023421,1714,1714,1714,1714,0
20231106,124200,52023421,1714,1714,1714,1714,0
20231106,124100,52023421,1714,1714,1714,1714,0
20231106,124000,52023421,1714,1714,1714,1714,0
20231106,123900,52023421,1714,1713,1714,1713,6
20231106,123800,52013138,1713,1713,1713,1713,0
20231106,123700,52013138,1713,1713,1713,1713,312
20231106,123600,51478682,1713,1713,1713,1713,0
20231106,123500,51478682,1713,1713,1713,1713,40
20231106,123400,51410162,1712,1712,1712,1712,0
20231106,123300,51410162,1712,1712,1712,1712,0
20231106,123200,51410162,1712,1712,1712,1712,0
20231106,123100,51410162,1712,1712,1712,1712,0
20231106,123000,51410162,1712,1712,1712,1712,0
20231106,122900,51410162,1712,1712,1712,1712,451
20231106,122800,50638050,1712,1712,1712,1712,0
20231106,122700,50638050,1712,1713,1713,1712,1044
20231106,122600,48850584,1713,1713,1713,1713,0
20231106,122500,48850584,1713,1713,1713,1713,0
20231106,122400,48850584,1713,1713,1713,1713,0
20231106,122300,48850584,1713,1713,1713,1713,0
20231106,122200,48850584,1713,1712,1713,1712,239
20231106,122100,48441193,1712,1712,1712,1712,0
20231106,122000,48441193,1712,1712,1712,1712,0
20231106,121900,48441193,1712,1712,1712,1712,0
20231106,121800,48441193,1712,1711,1712,1711,40
20231106,121700,48372716,1712,1712,1712,1712,0
20231106,121600,48372716,1712,1712,1712,1712,0
20231106,121500,48372716,1712,1712,1712,1712,0
20231106,121400,48372716,1712,1712,1712,1712,0
20231106,121300,48372716,1712,1712,1712,1712,0
20231106,121200,48372716,1712,1712,1712,1712,0
20231106,121100,48372716,1712,1712,1712,1712,0
20231106,121000,48372716,1712,1712,1712,1712,0
20231106,120900,48372716,1712,1711,1712,1711,10
20231106,120800,48355597,1712,1712,1712,1712,0
20231106,120700,48355597,1712,1712,1712,1712,0
20231106,120600,48355597,1712,1712,1712,1712,0
20231106,120500,48355597,1712,1712,1712,1712,0
20231106,120400,48355597,1712,1712,1712,1712,0
20231106,120300,48355597,1712,1712,1712,1712,0
20231106,120200,48355597,1712,1712,1712,1712,0
20231106,120100,48355597,1712,1711,1712,1711,354
20231106,120000,47749847,1705,1705,1705,1705,0
20231106,115900,47749847,1705,1705,1705,1705,0
20231106,115800,47749847,1705,1705,1705,1705,0
20231106,115700,47749847,1705,1705,1705,1705,0
20231106,115600,47749847,1705,1705,1705,1705,0
20231106,115500,47749847,1705,1705,1705,1705,0
20231106,115400,47749847,1705,1705,1705,1705,0
20231106,115300,47749847,1705,1705,1705,1705,0
20231106,115200,47749847,1705,1705,1705,1705,0
20231106,115100,47749847,1705,1705,1705,1705,1340
20231106,115000,45465147,1705,1705,1705,1705,0
20231106,114900,45465147,1705,1708,1708,1705,2551
20231106,114800,41113504,1708,1708,1708,1708,0
20231106,114700,41113504,1708,1708,1708,1708,0
20231106,114600,41113504,1708,1708,1708,1708,0
20231106,114500,41113504,1708,1708,1708,1708,10
20231106,114400,41096424,1708,1708,1708,1708,0
20231106,114300,41096424,1708,1708,1708,1708,0
20231106,114200,41096424,1708,1708,1708,1708,0
20231106,114100,41096424,1708,1708,1708,1708,0
20231106,114000,41096424,1708,1708,1708,1708,10
20231106,113900,41079344,1710,1710,1710,1710,0
20231106,113800,41079344,1710,1710,1710,1710,308
20231106,113700,40552664,1710,1710,1710,1710,0
20231106,113600,40552664,1710,1710,1710,1710,0
20231106,113500,40552664,1710,1710,1710,1710,0
20231106,113400,40552664,1710,1710,1710,1710,0
20231106,113300,40552664,1710,1710,1710,1710,0
20231106,113200,40552664,1710,1710,1710,1710,0
20231106,113100,40552664,1710,1710,1710,1710,0
20231106,113000,40552664,1710,1710,1710,1710,50
20231106,112900,40467164,1710,1710,1710,1710,0
20231106,112800,40467164,1710,1710,1710,1710,0
20231106,112700,40467164,1710,1710,1710,1710,0
20231106,112600,40467164,1710,1710,1710,1710,0
20231106,112500,40467164,1710,1710,1710,1710,10
20231106,112400,40450064,1710,1710,1710,1710,0
20231106,112300,40450064,1710,1710,1710,1710,0
20231106,112200,40450064,1710,1710,1710,1710,0
20231106,112100,40450064,1710,1710,1710,1710,100
20231106,112000,40279064,1713,1713,1713,1713,79
20231106,111900,40143737,1712,1712,1712,1712,66
20231106,111800,40030745,1713,1713,1713,1713,500
20231106,111700,39174245,1712,1712,1712,1712,0
20231106,111600,39174245,1712,1713,1713,1712,66
20231106,111500,39061203,1714,1713,1714,1713,4
20231106,111400,39054350,1711,1711,1711,1711,0
20231106,111300,39054350,1711,1711,1711,1711,106
20231106,111200,38872984,1713,1713,1713,1713,0
20231106,111100,38872984,1713,1713,1713,1713,0
20231106,111000,38872984,1713,1713,1713,1713,0
20231106,110900,38872984,1713,1713,1713,1713,4
20231106,110800,38866132,1711,1711,1711,1711,0
20231106,110700,38866132,1711,1711,1711,1711,0
20231106,110600,38866132,1711,1711,1711,1711,0
20231106,110500,38866132,1711,1711,1711,1711,0
20231106,110400,38866132,1711,1711,1711,1711,0
20231106,110300,38866132,1711,1711,1711,1711,0
20231106,110200,38866132,1711,1711,1711,1711,0
20231106,110100,38866132,1711,1711,1711,1711,0
20231106,110000,38866132,1711,1711,1711,1711,0
20231106,105900,38866132,1711,1711,1711,1711,0
20231106,105800,38866132,1711,1711,1711,1711,0
20231106,105700,38866132,1711,1711,1711,1711,0
20231106,105600,38866132,1711,1711,1711,1711,0
20231106,105500,38866132,1711,1711,1711,1711,0
20231106,105400,38866132,1711,1711,1711,1711,0
20231106,105300,38866132,1711,1711,1711,1711,2
20231106,105200,38862710,1711,1711,1711,1711,2
20231106,105100,38859288,1711,1711,1711,1711,0
20231106,105000,38859288,1711,1711,1711,1711,0
20231106,104900,38859288,1711,1711,1711,1711,195
20231106,104800,38525643,1711,1711,1711,1711,0
20231106,104700,38525643,1711,1711,1711,1711,0
20231106,104600,38525643,1711,1711,1711,1711,0
20231106,104500,38525643,1711,1711,1711,1711,0
20231106,104400,38525643,1711,1711,1711,1711,4
20231106,104300,38518799,1714,1714,1714,1714,0
20231106,104200,38518799,1714,1714,1714,1714,0
20231106,104100,38518799,1714,1713,1714,1713,600
20231106,104000,37490466,1713,1713,1713,1713,0
20231106,103900,37490466,1713,1713,1713,1713,0
20231106,103800,37490466,1713,1713,1713,1713,0
20231106,103700,37490466,1713,1713,1713,1713,425
20231106,103600,36762441,1713,1713,1713,1713,0
20231106,103500,36762441,1713,1713,1713,1713,0
20231106,103400,36762441,1713,1713,1713,1713,0
20231106,103300,36762441,1713,1713,1713,1713,0
20231106,103200,36762441,1713,1713,1713,1713,0
20231106,103100,36762441,1713,1713,1713,1713,571
20231106,103000,35784318,1713,1713,1713,1713,4
20231106,102900,35777466,1713,1713,1713,1713,0
20231106,102800,35777466,1713,1713,1713,1713,0
20231106,102700,35777466,1713,1713,1713,1713,0
20231106,102600,35777466,1713,1713,1713,1713,0
20231106,102500,35777466,1713,1713,1713,1713,5
20231106,102400,35768901,1710,1710,1710,1710,0
20231106,102300,35768901,1710,1710,1710,1710,18
20231106,102200,35738121,1710,1713,1713,1710,514
20231106,102100,34857681,1713,1713,1713,1713,0
20231106,102000,34857681,1713,1713,1713,1713,9
20231106,101900,34842264,1713,1713,1713,1713,0
20231106,101800,34842264,1713,1713,1713,1713,0
20231106,101700,34842264,1713,1713,1713,1713,0
20231106,101600,34842264,1713,1713,1713,1713,0
20231106,101500,34842264,1713,1713,1713,1713,0
20231106,101400,34842264,1713,1713,1713,1713,20
20231106,101300,34808004,1713,1713,1713,1713,0
20231106,101200,34808004,1713,1713,1713,1713,0
20231106,101100,34808004,1713,1713,1713,1713,0
20231106,101000,34808004,1713,1713,1713,1713,0
20231106,100900,34808004,1713,1713,1713,1713,0
20231106,100800,34808004,1713,1713,1713,1713,0
20231106,100700,34808004,1713,1713,1713,1713,0
20231106,100600,34808004,1713,1713,1713,1713,5
20231106,100500,34799439,1713,1712,1713,1712,697
20231106,100400,33605763,1712,1712,1712,1712,10
20231106,100300,33588643,1712,1712,1712,1712,0
20231106,100200,33588643,1712,1710,1712,1710,566
20231106,100100,32620743,1712,1712,1712,1712,1
20231106,100000,32619031,1713,1713,1713,1713,0
20231106,095900,32619031,1713,1713,1713,1713,140
20231106,095800,32379211,1712,1712,1712,1712,292
20231106,095700,31879307,1712,1712,1712,1712,1
20231106,095600,31877595,1711,1711,1711,1711,0
20231106,095500,31877595,1711,1711,1711,1711,130
20231106,095400,31655165,1711,1711,1711,1711,0
20231106,095300,31655165,1711,1711,1711,1711,0
20231106,095200,31655165,1711,1711,1711,1711,0
20231106,095100,31655165,1711,1711,1711,1711,2
20231106,095000,31651743,1710,1710,1710,1710,143
20231106,094900,31407213,1708,1708,1708,1708,0
20231106,094800,31407213,1708,1708,1708,1708,5
20231106,094700,31398673,1709,1710,1710,1708,34
20231106,094600,31340548,1709,1707,1709,1707,117
20231106,094500,31140721,1707,1707,1707,1707,2
20231106,094400,31137307,1710,1710,1710,1710,5
20231106,094300,31128757,1711,1711,1711,1711,50
20231106,094200,31043207,1710,1710,1710,1710,9
20231106,094100,31027817,1707,1707,1707,1707,3
20231106,094000,31022696,1711,1710,1711,1710,2
20231106,093900,31019275,1709,1711,1711,1709,258
20231106,093800,30577968,1711,1710,1711,1710,194
20231106,093700,30246198,1710,1710,1710,1710,30
20231106,093600,30194898,1710,1705,1710,1705,36
20231106,093500,30133363,1705,1713,1713,1705,1284
20231106,093400,27943778,1710,1704,1710,1704,2129
20231106,093300,24305602,1701,1699,1701,1699,285
20231106,093200,23821104,1700,1700,1700,1700,0
20231106,093100,23821104,1700,1700,1700,1700,0
20231106,093000,23821104,1700,1699,1700,1699,1869
20231106,092900,20645648,1694,1694,1694,1694,200
20231106,092800,20306848,1694,1694,1694,1694,0
20231106,092700,20306848,1694,1695,1695,1694,500
20231106,092600,19459370,1695,1695,1695,1695,0
20231106,092500,19459370,1695,1695,1695,1695,0
20231106,092400,19459370,1695,1695,1695,1695,0
20231106,092300,19459370,1695,1695,1695,1695,600
20231106,092200,18442370,1695,1695,1695,1695,468
20231106,092100,17649110,1695,1695,1695,1695,5
20231106,092000,17640635,1699,1695,1699,1695,2002
20231106,091900,14242644,1695,1695,1695,1695,27
20231106,091800,14196879,1695,1695,1695,1695,28
20231106,091700,14149419,1694,1694,1694,1694,270
20231106,091600,13692039,1692,1692,1692,1692,1664
20231106,091500,10876551,1691,1691,1691,1691,800
20231106,091400,9523751,1691,1691,1691,1691,0
20231106,091300,9523751,1691,1691,1691,1691,0
20231106,091200,9523751,1691,1691,1691,1691,0
20231106,091100,9523751,1691,1686,1691,1685,539
20231106,091000,8615030,1685,1685,1685,1685,0
20231106,090900,8615030,1685,1686,1686,1685,737
20231106,090800,7372485,1684,1684,1684,1684,860
20231106,090700,5924245,1684,1684,1684,1684,0
20231106,090600,5924245,1684,1684,1684,1684,500
20231106,090500,5082245,1683,1683,1683,1683,0
20231106,090400,5082245,1683,1683,1683,1683,1000
20231106,090300,3399245,1683,1683,1683,1683,0
20231106,090200,3399245,1683,1684,1684,1683,1000
20231106,090100,1716045,1683,1695,1695,1683,589
20231106,090000,724674,1683,1695,1695,1683,429