KissMeData/001000/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,183200,49999249,1711,1711,1711,1711,637
20231121,183100,49999249,1711,1711,1711,1711,0
20231121,183000,49999249,1711,1711,1711,1711,0
20231121,182900,49999249,1711,1711,1711,1711,0
20231121,182800,49999249,1711,1711,1711,1711,0
20231121,182700,49999249,1711,1711,1711,1711,0
20231121,182600,49999249,1711,1711,1711,1711,0
20231121,182500,49999249,1711,1711,1711,1711,0
20231121,182400,49999249,1711,1711,1711,1711,0
20231121,182300,49999249,1711,1711,1711,1711,0
20231121,182200,49999249,1711,1711,1711,1711,0
20231121,182100,49999249,1711,1711,1711,1711,0
20231121,182000,49999249,1711,1711,1711,1711,0
20231121,181900,49999249,1711,1711,1711,1711,0
20231121,181800,49999249,1711,1711,1711,1711,0
20231121,181700,49999249,1711,1711,1711,1711,0
20231121,181600,49999249,1711,1711,1711,1711,0
20231121,181500,49999249,1711,1711,1711,1711,0
20231121,181400,49999249,1711,1711,1711,1711,0
20231121,181300,49999249,1711,1711,1711,1711,0
20231121,181200,49999249,1711,1711,1711,1711,0
20231121,181100,49999249,1711,1711,1711,1711,0
20231121,181000,49999249,1711,1711,1711,1711,0
20231121,180900,49999249,1711,1711,1711,1711,0
20231121,180800,49999249,1711,1711,1711,1711,0
20231121,180700,49999249,1711,1711,1711,1711,0
20231121,180600,49999249,1711,1711,1711,1711,0
20231121,180500,49999249,1711,1711,1711,1711,0
20231121,180400,49999249,1711,1711,1711,1711,0
20231121,180300,49999249,1711,1711,1711,1711,0
20231121,180200,49999249,1711,1711,1711,1711,637
20231121,180100,49999249,1711,1711,1711,1711,0
20231121,180000,49999249,1711,1711,1711,1711,0
20231121,175900,49999249,1711,1711,1711,1711,0
20231121,175800,49999249,1711,1711,1711,1711,0
20231121,175700,49999249,1711,1711,1711,1711,0
20231121,175600,49999249,1711,1711,1711,1711,0
20231121,175500,49999249,1711,1711,1711,1711,0
20231121,175400,49999249,1711,1711,1711,1711,0
20231121,175300,49999249,1711,1711,1711,1711,0
20231121,175200,49999249,1711,1711,1711,1711,0
20231121,175100,49999249,1711,1711,1711,1711,0
20231121,175000,49999249,1711,1711,1711,1711,0
20231121,174900,49999249,1711,1711,1711,1711,0
20231121,174800,49999249,1711,1711,1711,1711,0
20231121,174700,49999249,1711,1711,1711,1711,0
20231121,174600,49999249,1711,1711,1711,1711,0
20231121,174500,49999249,1711,1711,1711,1711,0
20231121,174400,49999249,1711,1711,1711,1711,0
20231121,174300,49999249,1711,1711,1711,1711,0
20231121,174200,49999249,1711,1711,1711,1711,0
20231121,174100,49999249,1711,1711,1711,1711,0
20231121,174000,49999249,1711,1711,1711,1711,0
20231121,173900,49999249,1711,1711,1711,1711,0
20231121,173800,49999249,1711,1711,1711,1711,0
20231121,173700,49999249,1711,1711,1711,1711,0
20231121,173600,49999249,1711,1711,1711,1711,0
20231121,173500,49999249,1711,1711,1711,1711,0
20231121,173400,49999249,1711,1711,1711,1711,0
20231121,173300,49999249,1711,1711,1711,1711,0
20231121,173200,49999249,1711,1711,1711,1711,637
20231121,173100,49999249,1711,1711,1711,1711,0
20231121,173000,49999249,1711,1711,1711,1711,0
20231121,172900,49999249,1711,1711,1711,1711,0
20231121,172800,49999249,1711,1711,1711,1711,0
20231121,172700,49999249,1711,1711,1711,1711,0
20231121,172600,49999249,1711,1711,1711,1711,0
20231121,172500,49999249,1711,1711,1711,1711,0
20231121,172400,49999249,1711,1711,1711,1711,0
20231121,172300,49999249,1711,1711,1711,1711,0
20231121,172200,49999249,1711,1711,1711,1711,0
20231121,172100,49999249,1711,1711,1711,1711,0
20231121,172000,49999249,1711,1711,1711,1711,0
20231121,171900,49999249,1711,1711,1711,1711,0
20231121,171800,49999249,1711,1711,1711,1711,0
20231121,171700,49999249,1711,1711,1711,1711,0
20231121,171600,49999249,1711,1711,1711,1711,0
20231121,171500,49999249,1711,1711,1711,1711,0
20231121,171400,49999249,1711,1711,1711,1711,0
20231121,171300,49999249,1711,1711,1711,1711,0
20231121,171200,49999249,1711,1711,1711,1711,0
20231121,171100,49999249,1711,1711,1711,1711,0
20231121,171000,49999249,1711,1711,1711,1711,0
20231121,170900,49999249,1711,1711,1711,1711,0
20231121,170800,49999249,1711,1711,1711,1711,0
20231121,170700,49999249,1711,1711,1711,1711,0
20231121,170600,49999249,1711,1711,1711,1711,0
20231121,170500,49999249,1711,1711,1711,1711,0
20231121,170400,49999249,1711,1711,1711,1711,0
20231121,170300,49999249,1711,1711,1711,1711,0
20231121,170200,49999249,1711,1711,1711,1711,637
20231121,170100,49999249,1711,1711,1711,1711,0
20231121,170000,49999249,1711,1711,1711,1711,0
20231121,165900,49999249,1711,1711,1711,1711,0
20231121,165800,49999249,1711,1711,1711,1711,0
20231121,165700,49999249,1711,1711,1711,1711,0
20231121,165600,49999249,1711,1711,1711,1711,0
20231121,165500,49999249,1711,1711,1711,1711,0
20231121,165400,49999249,1711,1711,1711,1711,0
20231121,165300,49999249,1711,1711,1711,1711,0
20231121,165200,49999249,1711,1711,1711,1711,0
20231121,165100,49999249,1711,1711,1711,1711,0
20231121,165000,49999249,1711,1711,1711,1711,0
20231121,164900,49999249,1711,1711,1711,1711,0
20231121,164800,49999249,1711,1711,1711,1711,0
20231121,164700,49999249,1711,1711,1711,1711,0
20231121,164600,49999249,1711,1711,1711,1711,0
20231121,164500,49999249,1711,1711,1711,1711,0
20231121,164400,49999249,1711,1711,1711,1711,0
20231121,164300,49999249,1711,1711,1711,1711,0
20231121,164200,49999249,1711,1711,1711,1711,0
20231121,164100,49999249,1711,1711,1711,1711,0
20231121,164000,49999249,1711,1711,1711,1711,0
20231121,163900,49999249,1711,1711,1711,1711,0
20231121,163800,49999249,1711,1711,1711,1711,0
20231121,163700,49999249,1711,1711,1711,1711,0
20231121,163600,49999249,1711,1711,1711,1711,0
20231121,163500,49999249,1711,1711,1711,1711,0
20231121,163400,49999249,1711,1711,1711,1711,0
20231121,163300,49999249,1711,1711,1711,1711,0
20231121,163200,49999249,1711,1711,1711,1711,637
20231121,163100,49999249,1711,1711,1711,1711,0
20231121,163000,49999249,1711,1711,1711,1711,0
20231121,162900,49999249,1711,1711,1711,1711,0
20231121,162800,49999249,1711,1711,1711,1711,0
20231121,162700,49999249,1711,1711,1711,1711,0
20231121,162600,49999249,1711,1711,1711,1711,0
20231121,162500,49999249,1711,1711,1711,1711,0
20231121,162400,49999249,1711,1711,1711,1711,0
20231121,162300,49999249,1711,1711,1711,1711,0
20231121,162200,49999249,1711,1711,1711,1711,0
20231121,162100,49999249,1711,1711,1711,1711,0
20231121,162000,49999249,1711,1711,1711,1711,0
20231121,161900,49999249,1711,1711,1711,1711,0
20231121,161800,49999249,1711,1711,1711,1711,0
20231121,161700,49999249,1711,1711,1711,1711,0
20231121,161600,49999249,1711,1711,1711,1711,0
20231121,161500,49999249,1711,1711,1711,1711,0
20231121,161400,49999249,1711,1711,1711,1711,0
20231121,161300,49999249,1711,1711,1711,1711,0
20231121,161200,49999249,1711,1711,1711,1711,0
20231121,161100,49999249,1711,1711,1711,1711,0
20231121,161000,49999249,1711,1711,1711,1711,0
20231121,160900,49999249,1711,1711,1711,1711,0
20231121,160800,49999249,1711,1711,1711,1711,0
20231121,160700,49999249,1711,1711,1711,1711,0
20231121,160600,49999249,1711,1711,1711,1711,0
20231121,160500,49999249,1711,1711,1711,1711,0
20231121,160400,49999249,1711,1711,1711,1711,0
20231121,160300,49999249,1711,1711,1711,1711,0
20231121,160200,49999249,1711,1711,1711,1711,637
20231121,160100,49999249,1711,1711,1711,1711,0
20231121,160000,49999249,1711,1711,1711,1711,0
20231121,155900,49999249,1711,1711,1711,1711,0
20231121,155800,49999249,1711,1711,1711,1711,0
20231121,155700,49999249,1711,1711,1711,1711,0
20231121,155600,49999249,1711,1711,1711,1711,0
20231121,155500,49999249,1711,1711,1711,1711,0
20231121,155400,49999249,1711,1711,1711,1711,0
20231121,155300,49999249,1711,1711,1711,1711,0
20231121,155200,49999249,1711,1711,1711,1711,0
20231121,155100,49999249,1711,1711,1711,1711,0
20231121,155000,49999249,1711,1711,1711,1711,0
20231121,154900,49999249,1711,1711,1711,1711,0
20231121,154800,49999249,1711,1711,1711,1711,0
20231121,154700,49999249,1711,1711,1711,1711,0
20231121,154600,49999249,1711,1711,1711,1711,0
20231121,154500,49999249,1711,1711,1711,1711,0
20231121,154400,49999249,1711,1711,1711,1711,0
20231121,154300,49999249,1711,1711,1711,1711,0
20231121,154200,49999249,1711,1711,1711,1711,0
20231121,154100,49999249,1711,1711,1711,1711,0
20231121,154000,49999249,1711,1711,1711,1711,0
20231121,153900,49999249,1711,1711,1711,1711,0
20231121,153800,49999249,1711,1711,1711,1711,0
20231121,153700,49999249,1711,1711,1711,1711,0
20231121,153600,49999249,1711,1711,1711,1711,0
20231121,153500,49999249,1711,1711,1711,1711,0
20231121,153400,49999249,1711,1711,1711,1711,0
20231121,153300,49999249,1711,1711,1711,1711,0
20231121,153200,49999249,1711,1711,1711,1711,637
20231121,153100,49999249,1711,1711,1711,1711,0
20231121,153000,49999249,1711,1711,1711,1711,637
20231121,152900,48909342,1709,1709,1709,1709,0
20231121,152800,48909342,1709,1709,1709,1709,0
20231121,152700,48909342,1709,1709,1709,1709,0
20231121,152600,48909342,1709,1709,1709,1709,0
20231121,152500,48909342,1709,1709,1709,1709,0
20231121,152400,48909342,1709,1709,1709,1709,0
20231121,152300,48909342,1709,1709,1709,1709,0
20231121,152200,48909342,1709,1709,1709,1709,0
20231121,152100,48909342,1709,1709,1709,1709,0
20231121,152000,48909342,1709,1709,1709,1709,0
20231121,151900,48909342,1709,1709,1709,1709,2
20231121,151800,48905924,1704,1709,1709,1704,295
20231121,151700,48402221,1710,1710,1710,1710,50
20231121,151600,48316721,1710,1710,1710,1710,30
20231121,151500,48265421,1710,1710,1710,1710,227
20231121,151400,47877251,1709,1709,1709,1709,0
20231121,151300,47877251,1709,1709,1709,1709,0
20231121,151200,47877251,1709,1709,1709,1709,0
20231121,151100,47877251,1709,1709,1709,1709,0
20231121,151000,47877251,1709,1709,1709,1709,0
20231121,150900,47877251,1709,1709,1709,1709,0
20231121,150800,47877251,1709,1709,1709,1709,11
20231121,150700,47858452,1709,1709,1709,1709,11
20231121,150600,47839653,1706,1709,1709,1705,308
20231121,150500,47314196,1709,1709,1709,1709,0
20231121,150400,47314196,1709,1709,1709,1709,0
20231121,150300,47314196,1709,1709,1709,1709,1
20231121,150200,47312487,1710,1710,1710,1710,0
20231121,150100,47312487,1710,1710,1710,1710,0
20231121,150000,47312487,1710,1710,1710,1710,0
20231121,145900,47312487,1710,1710,1710,1710,0
20231121,145800,47312487,1710,1710,1710,1710,0
20231121,145700,47312487,1710,1710,1710,1710,81
20231121,145600,47173977,1710,1710,1710,1710,0
20231121,145500,47173977,1710,1710,1710,1710,0
20231121,145400,47173977,1710,1710,1710,1710,0
20231121,145300,47173977,1710,1710,1710,1710,8
20231121,145200,47160297,1710,1710,1710,1710,7
20231121,145100,47148327,1710,1709,1710,1709,208
20231121,145000,46792648,1710,1710,1710,1710,0
20231121,144900,46792648,1710,1710,1710,1710,29
20231121,144800,46743058,1710,1710,1710,1710,0
20231121,144700,46743058,1710,1710,1710,1710,0
20231121,144600,46743058,1710,1710,1710,1710,0
20231121,144500,46743058,1710,1710,1710,1710,0
20231121,144400,46743058,1710,1710,1710,1710,0
20231121,144300,46743058,1710,1710,1710,1710,0
20231121,144200,46743058,1710,1706,1710,1706,73
20231121,144100,46618436,1702,1702,1702,1702,0
20231121,144000,46618436,1702,1702,1702,1702,0
20231121,143900,46618436,1702,1702,1702,1702,0
20231121,143800,46618436,1702,1702,1702,1702,0
20231121,143700,46618436,1702,1702,1702,1702,280
20231121,143600,46141876,1701,1705,1705,1701,1600
20231121,143500,43417278,1705,1705,1705,1705,0
20231121,143400,43417278,1705,1705,1705,1705,210
20231121,143300,43059228,1705,1708,1708,1705,320
20231121,143200,42512742,1708,1708,1708,1708,0
20231121,143100,42512742,1708,1708,1708,1708,11
20231121,143000,42493954,1708,1708,1708,1708,11
20231121,142900,42475166,1708,1709,1709,1708,291
20231121,142800,41977857,1709,1709,1709,1709,2
20231121,142700,41974439,1709,1709,1709,1709,1
20231121,142600,41972730,1709,1710,1710,1709,31
20231121,142500,41919721,1711,1711,1711,1711,15
20231121,142400,41894056,1711,1711,1711,1711,7
20231121,142300,41882079,1711,1711,1711,1711,11
20231121,142200,41863258,1711,1711,1711,1711,200
20231121,142100,41521058,1712,1712,1712,1712,101
20231121,142000,41348146,1712,1712,1712,1712,343
20231121,141900,40760930,1713,1713,1713,1713,0
20231121,141800,40760930,1713,1713,1713,1713,0
20231121,141700,40760930,1713,1713,1713,1713,0
20231121,141600,40760930,1713,1713,1713,1713,0
20231121,141500,40760930,1713,1713,1713,1713,0
20231121,141400,40760930,1713,1713,1713,1713,116
20231121,141300,40562222,1712,1712,1712,1712,0
20231121,141200,40562222,1712,1712,1712,1712,0
20231121,141100,40562222,1712,1712,1712,1712,0
20231121,141000,40562222,1712,1712,1712,1712,0
20231121,140900,40562222,1712,1712,1712,1712,0
20231121,140800,40562222,1712,1712,1712,1712,0
20231121,140700,40562222,1712,1712,1712,1712,109
20231121,140600,40375614,1713,1713,1713,1713,0
20231121,140500,40375614,1713,1713,1713,1713,0
20231121,140400,40375614,1713,1713,1713,1713,0
20231121,140300,40375614,1713,1713,1713,1713,0
20231121,140200,40375614,1713,1712,1713,1712,611
20231121,140100,39329262,1711,1711,1711,1711,0
20231121,140000,39329262,1711,1711,1711,1711,0
20231121,135900,39329262,1711,1711,1711,1711,0
20231121,135800,39329262,1711,1711,1711,1711,0
20231121,135700,39329262,1711,1711,1711,1711,0
20231121,135600,39329262,1711,1711,1711,1711,0
20231121,135500,39329262,1711,1711,1711,1711,0
20231121,135400,39329262,1711,1711,1711,1711,0
20231121,135300,39329262,1711,1711,1711,1711,0
20231121,135200,39329262,1711,1711,1711,1711,0
20231121,135100,39329262,1711,1711,1711,1711,400
20231121,135000,38644862,1711,1711,1711,1711,0
20231121,134900,38644862,1711,1711,1711,1711,200
20231121,134800,38302662,1711,1711,1711,1711,0
20231121,134700,38302662,1711,1711,1711,1711,600
20231121,134600,37276062,1712,1710,1712,1710,397
20231121,134500,36596813,1709,1709,1709,1709,215
20231121,134400,36229378,1709,1709,1709,1709,0
20231121,134300,36229378,1709,1709,1709,1709,0
20231121,134200,36229378,1709,1709,1709,1709,0
20231121,134100,36229378,1709,1709,1709,1709,0
20231121,134000,36229378,1709,1709,1709,1709,0
20231121,133900,36229378,1709,1709,1709,1709,0
20231121,133800,36229378,1709,1709,1709,1709,0
20231121,133700,36229378,1709,1709,1709,1709,0
20231121,133600,36229378,1709,1709,1709,1709,0
20231121,133500,36229378,1709,1709,1709,1709,0
20231121,133400,36229378,1709,1709,1709,1709,0
20231121,133300,36229378,1709,1709,1709,1709,0
20231121,133200,36229378,1709,1709,1709,1709,0
20231121,133100,36229378,1709,1709,1709,1709,0
20231121,133000,36229378,1709,1709,1709,1709,0
20231121,132900,36229378,1709,1709,1709,1709,25
20231121,132800,36186653,1708,1708,1708,1708,0
20231121,132700,36186653,1708,1708,1708,1708,0
20231121,132600,36186653,1708,1708,1708,1708,0
20231121,132500,36186653,1708,1708,1708,1708,0
20231121,132400,36186653,1708,1708,1708,1708,0
20231121,132300,36186653,1708,1708,1708,1708,14
20231121,132200,36162741,1711,1711,1711,1711,0
20231121,132100,36162741,1711,1711,1711,1711,0
20231121,132000,36162741,1711,1711,1711,1711,0
20231121,131900,36162741,1711,1711,1711,1711,0
20231121,131800,36162741,1711,1711,1711,1711,0
20231121,131700,36162741,1711,1708,1711,1708,11
20231121,131600,36143950,1707,1707,1707,1707,0
20231121,131500,36143950,1707,1707,1707,1707,0
20231121,131400,36143950,1707,1707,1707,1707,0
20231121,131300,36143950,1707,1707,1707,1707,0
20231121,131200,36143950,1707,1707,1707,1707,0
20231121,131100,36143950,1707,1707,1707,1707,0
20231121,131000,36143950,1707,1707,1707,1707,0
20231121,130900,36143950,1707,1707,1707,1707,0
20231121,130800,36143950,1707,1707,1707,1707,0
20231121,130700,36143950,1707,1710,1710,1707,21
20231121,130600,36108090,1710,1710,1710,1710,0
20231121,130500,36108090,1710,1710,1710,1710,0
20231121,130400,36108090,1710,1710,1710,1710,50
20231121,130300,36022590,1710,1710,1710,1710,0
20231121,130200,36022590,1710,1710,1710,1710,0
20231121,130100,36022590,1710,1710,1710,1710,0
20231121,130000,36022590,1710,1710,1710,1710,0
20231121,125900,36022590,1710,1710,1710,1710,0
20231121,125800,36022590,1710,1710,1710,1710,0
20231121,125700,36022590,1710,1710,1710,1710,0
20231121,125600,36022590,1710,1710,1710,1710,1
20231121,125500,36020880,1706,1706,1706,1706,0
20231121,125400,36020880,1706,1706,1706,1706,0
20231121,125300,36020880,1706,1706,1706,1706,0
20231121,125200,36020880,1706,1706,1706,1706,0
20231121,125100,36020880,1706,1706,1706,1706,0
20231121,125000,36020880,1706,1706,1706,1706,0
20231121,124900,36020880,1706,1706,1706,1706,565
20231121,124800,35056990,1705,1705,1705,1705,0
20231121,124700,35056990,1705,1705,1705,1705,0
20231121,124600,35056990,1705,1705,1705,1705,0
20231121,124500,35056990,1705,1705,1705,1705,0
20231121,124400,35056990,1705,1705,1705,1705,0
20231121,124300,35056990,1705,1705,1705,1705,0
20231121,124200,35056990,1705,1705,1705,1705,0
20231121,124100,35056990,1705,1705,1705,1705,121
20231121,124000,34850685,1705,1705,1705,1705,129
20231121,123900,34630740,1705,1705,1705,1705,0
20231121,123800,34630740,1705,1705,1705,1705,0
20231121,123700,34630740,1705,1705,1705,1705,0
20231121,123600,34630740,1705,1705,1705,1705,0
20231121,123500,34630740,1705,1705,1705,1705,0
20231121,123400,34630740,1705,1705,1705,1705,0
20231121,123300,34630740,1705,1705,1705,1705,0
20231121,123200,34630740,1705,1705,1705,1705,0
20231121,123100,34630740,1705,1705,1705,1705,30
20231121,123000,34579590,1706,1706,1706,1706,0
20231121,122900,34579590,1706,1706,1706,1706,0
20231121,122800,34579590,1706,1706,1706,1706,0
20231121,122700,34579590,1706,1706,1706,1706,0
20231121,122600,34579590,1706,1706,1706,1706,0
20231121,122500,34579590,1706,1706,1706,1706,15
20231121,122400,34554000,1705,1705,1705,1705,443
20231121,122300,33798685,1706,1706,1706,1706,0
20231121,122200,33798685,1706,1706,1706,1706,0
20231121,122100,33798685,1706,1706,1706,1706,100
20231121,122000,33628085,1706,1706,1706,1706,0
20231121,121900,33628085,1706,1706,1706,1706,0
20231121,121800,33628085,1706,1706,1706,1706,1
20231121,121700,33626379,1706,1706,1706,1706,0
20231121,121600,33626379,1706,1706,1706,1706,0
20231121,121500,33626379,1706,1706,1706,1706,0
20231121,121400,33626379,1706,1706,1706,1706,0
20231121,121300,33626379,1706,1706,1706,1706,100
20231121,121200,33455779,1706,1706,1706,1706,0
20231121,121100,33455779,1706,1706,1706,1706,0
20231121,121000,33455779,1706,1706,1706,1706,0
20231121,120900,33455779,1706,1706,1706,1706,0
20231121,120800,33455779,1706,1707,1707,1706,59
20231121,120700,33355068,1707,1707,1707,1707,0
20231121,120600,33355068,1707,1707,1707,1707,0
20231121,120500,33355068,1707,1707,1707,1707,0
20231121,120400,33355068,1707,1707,1707,1707,0
20231121,120300,33355068,1707,1707,1707,1707,0
20231121,120200,33355068,1707,1707,1707,1707,273
20231121,120100,32889057,1707,1707,1707,1707,200
20231121,120000,32547657,1707,1707,1707,1707,27
20231121,115900,32501568,1707,1707,1707,1707,0
20231121,115800,32501568,1707,1707,1707,1707,0
20231121,115700,32501568,1707,1707,1707,1707,0
20231121,115600,32501568,1707,1707,1707,1707,0
20231121,115500,32501568,1707,1707,1707,1707,1
20231121,115400,32499861,1707,1707,1707,1707,1
20231121,115300,32498154,1708,1708,1708,1708,37
20231121,115200,32434958,1708,1708,1708,1708,13
20231121,115100,32412754,1708,1708,1708,1708,0
20231121,115000,32412754,1708,1708,1708,1708,0
20231121,114900,32412754,1708,1708,1708,1708,170
20231121,114800,32122394,1707,1707,1707,1707,479
20231121,114700,31304741,1707,1707,1707,1707,0
20231121,114600,31304741,1707,1707,1707,1707,0
20231121,114500,31304741,1707,1707,1707,1707,0
20231121,114400,31304741,1707,1707,1707,1707,100
20231121,114300,31134041,1710,1710,1710,1710,0
20231121,114200,31134041,1710,1710,1710,1710,0
20231121,114100,31134041,1710,1710,1710,1710,0
20231121,114000,31134041,1710,1710,1710,1710,0
20231121,113900,31134041,1710,1710,1710,1710,0
20231121,113800,31134041,1710,1710,1710,1710,0
20231121,113700,31134041,1710,1710,1710,1710,0
20231121,113600,31134041,1710,1710,1710,1710,0
20231121,113500,31134041,1710,1710,1710,1710,0
20231121,113400,31134041,1710,1710,1710,1710,0
20231121,113300,31134041,1710,1710,1710,1710,0
20231121,113200,31134041,1710,1710,1710,1710,292
20231121,113100,30634721,1710,1710,1710,1710,0
20231121,113000,30634721,1710,1710,1710,1710,1
20231121,112900,30633011,1711,1711,1711,1711,0
20231121,112800,30633011,1711,1711,1711,1711,0
20231121,112700,30633011,1711,1711,1711,1711,0
20231121,112600,30633011,1711,1711,1711,1711,0
20231121,112500,30633011,1711,1711,1711,1711,0
20231121,112400,30633011,1711,1711,1711,1711,0
20231121,112300,30633011,1711,1711,1711,1711,0
20231121,112200,30633011,1711,1711,1711,1711,1
20231121,112100,30631300,1705,1705,1705,1705,0
20231121,112000,30631300,1705,1705,1705,1705,1
20231121,111900,30629595,1711,1711,1711,1711,0
20231121,111800,30629595,1711,1707,1711,1707,2
20231121,111700,30626177,1704,1704,1704,1704,0
20231121,111600,30626177,1704,1704,1704,1704,0
20231121,111500,30626177,1704,1704,1704,1704,0
20231121,111400,30626177,1704,1704,1704,1704,0
20231121,111300,30626177,1704,1704,1704,1704,630
20231121,111200,29552657,1704,1704,1704,1704,0
20231121,111100,29552657,1704,1704,1704,1704,0
20231121,111000,29552657,1704,1704,1704,1704,1
20231121,110900,29550953,1704,1704,1704,1704,1
20231121,110800,29549249,1701,1701,1701,1701,0
20231121,110700,29549249,1701,1701,1701,1701,12
20231121,110600,29528837,1701,1701,1701,1701,17
20231121,110500,29499920,1704,1704,1704,1704,201
20231121,110400,29157416,1700,1700,1700,1700,0
20231121,110300,29157416,1700,1700,1700,1700,0
20231121,110200,29157416,1700,1700,1700,1700,0
20231121,110100,29157416,1700,1700,1700,1700,0
20231121,110000,29157416,1700,1701,1701,1700,2167
20231121,105900,25472989,1701,1704,1704,1701,1022
20231121,105800,23732521,1704,1704,1704,1704,0
20231121,105700,23732521,1704,1704,1704,1704,0
20231121,105600,23732521,1704,1704,1704,1704,4
20231121,105500,23725705,1704,1704,1704,1704,0
20231121,105400,23725705,1704,1704,1704,1704,0
20231121,105300,23725705,1704,1704,1704,1704,0
20231121,105200,23725705,1704,1704,1704,1704,0
20231121,105100,23725705,1704,1704,1704,1704,0
20231121,105000,23725705,1704,1704,1704,1704,0
20231121,104900,23725705,1704,1704,1704,1704,0
20231121,104800,23725705,1704,1704,1704,1704,0
20231121,104700,23725705,1704,1704,1704,1704,0
20231121,104600,23725705,1704,1704,1704,1704,0
20231121,104500,23725705,1704,1704,1704,1704,0
20231121,104400,23725705,1704,1704,1704,1704,0
20231121,104300,23725705,1704,1704,1704,1704,0
20231121,104200,23725705,1704,1704,1704,1704,0
20231121,104100,23725705,1704,1704,1704,1704,500
20231121,104000,22873705,1704,1704,1704,1704,0
20231121,103900,22873705,1704,1704,1704,1704,0
20231121,103800,22873705,1704,1704,1704,1704,0
20231121,103700,22873705,1704,1704,1704,1704,1
20231121,103600,22872001,1700,1700,1700,1700,0
20231121,103500,22872001,1700,1703,1703,1700,4456
20231121,103400,15288485,1702,1702,1702,1702,0
20231121,103300,15288485,1702,1702,1702,1702,0
20231121,103200,15288485,1702,1703,1703,1702,133
20231121,103100,15062116,1703,1703,1703,1703,0
20231121,103000,15062116,1703,1703,1703,1703,300
20231121,102900,14551216,1703,1703,1703,1703,1194
20231121,102800,12517834,1704,1704,1704,1704,0
20231121,102700,12517834,1704,1704,1704,1704,1037
20231121,102600,10750786,1704,1704,1704,1704,0
20231121,102500,10750786,1704,1704,1704,1704,0
20231121,102400,10750786,1704,1704,1704,1704,0
20231121,102300,10750786,1704,1704,1704,1704,0
20231121,102200,10750786,1704,1704,1704,1704,2
20231121,102100,10747378,1707,1707,1707,1707,0
20231121,102000,10747378,1707,1707,1707,1707,3
20231121,101900,10742257,1704,1704,1704,1704,0
20231121,101800,10742257,1704,1704,1704,1704,0
20231121,101700,10742257,1704,1704,1704,1704,62
20231121,101600,10636609,1704,1704,1704,1704,0
20231121,101500,10636609,1704,1704,1704,1704,0
20231121,101400,10636609,1704,1704,1704,1704,0
20231121,101300,10636609,1704,1704,1704,1704,0
20231121,101200,10636609,1704,1704,1704,1704,0
20231121,101100,10636609,1704,1704,1704,1704,1
20231121,101000,10634905,1703,1703,1703,1703,0
20231121,100900,10634905,1703,1703,1703,1703,0
20231121,100800,10634905,1703,1703,1703,1703,0
20231121,100700,10634905,1703,1703,1703,1703,0
20231121,100600,10634905,1703,1703,1703,1703,0
20231121,100500,10634905,1703,1703,1703,1703,0
20231121,100400,10634905,1703,1703,1703,1703,0
20231121,100300,10634905,1703,1703,1703,1703,0
20231121,100200,10634905,1703,1706,1706,1703,845
20231121,100100,9194672,1707,1707,1707,1707,0
20231121,100000,9194672,1707,1707,1707,1707,0
20231121,095900,9194672,1707,1707,1707,1707,0
20231121,095800,9194672,1707,1707,1707,1707,1204
20231121,095700,7139444,1707,1707,1707,1707,0
20231121,095600,7139444,1707,1707,1707,1707,0
20231121,095500,7139444,1707,1707,1707,1707,0
20231121,095400,7139444,1707,1707,1707,1707,0
20231121,095300,7139444,1707,1707,1707,1707,0
20231121,095200,7139444,1707,1707,1707,1707,0
20231121,095100,7139444,1707,1707,1707,1707,0
20231121,095000,7139444,1707,1707,1707,1707,0
20231121,094900,7139444,1707,1707,1707,1707,0
20231121,094800,7139444,1707,1707,1707,1707,0
20231121,094700,7139444,1707,1709,1709,1707,796
20231121,094600,5780083,1708,1708,1708,1708,0
20231121,094500,5780083,1708,1708,1708,1708,0
20231121,094400,5780083,1708,1708,1708,1708,0
20231121,094300,5780083,1708,1708,1708,1708,0
20231121,094200,5780083,1708,1708,1708,1708,0
20231121,094100,5780083,1708,1708,1708,1708,0
20231121,094000,5780083,1708,1708,1708,1708,0
20231121,093900,5780083,1708,1708,1708,1708,0
20231121,093800,5780083,1708,1708,1708,1708,5
20231121,093700,5771543,1711,1711,1711,1711,0
20231121,093600,5771543,1711,1711,1711,1711,1
20231121,093500,5769832,1711,1711,1711,1711,0
20231121,093400,5769832,1711,1711,1711,1711,0
20231121,093300,5769832,1711,1711,1711,1711,0
20231121,093200,5769832,1711,1711,1711,1711,1
20231121,093100,5768121,1708,1708,1708,1708,52
20231121,093000,5679305,1711,1711,1711,1711,70
20231121,092900,5559535,1711,1711,1711,1711,0
20231121,092800,5559535,1711,1711,1711,1711,0
20231121,092700,5559535,1711,1711,1711,1711,0
20231121,092600,5559535,1711,1711,1711,1711,0
20231121,092500,5559535,1711,1711,1711,1711,0
20231121,092400,5559535,1711,1711,1711,1711,1
20231121,092300,5557824,1707,1707,1707,1707,0
20231121,092200,5557824,1707,1707,1707,1707,0
20231121,092100,5557824,1707,1707,1707,1707,0
20231121,092000,5557824,1707,1707,1707,1707,3
20231121,091900,5552703,1707,1707,1707,1707,0
20231121,091800,5552703,1707,1707,1707,1707,0
20231121,091700,5552703,1707,1707,1707,1707,0
20231121,091600,5552703,1707,1707,1707,1707,0
20231121,091500,5552703,1707,1707,1707,1707,283
20231121,091400,5069622,1709,1709,1709,1709,10
20231121,091300,5052532,1707,1707,1707,1707,0
20231121,091200,5052532,1707,1707,1707,1707,0
20231121,091100,5052532,1707,1707,1707,1707,0
20231121,091000,5052532,1707,1707,1707,1707,0
20231121,090900,5052532,1707,1709,1709,1707,1000
20231121,090800,3343966,1711,1711,1711,1711,5
20231121,090700,3335411,1711,1711,1711,1711,0
20231121,090600,3335411,1711,1711,1711,1711,0
20231121,090500,3335411,1711,1713,1713,1710,1815
20231121,090400,229530,1713,1713,1713,1713,1
20231121,090300,227817,1714,1714,1714,1714,0
20231121,090200,227817,1714,1714,1714,1714,100
20231121,090100,56417,1714,1714,1714,1714,4
20231121,090000,49561,1709,1709,1709,1709,29