KissMeData/037760/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,191900,39735934,1510,1510,1510,1510,2543
20231117,191800,39735934,1510,1510,1510,1510,0
20231117,191700,39735934,1510,1510,1510,1510,0
20231117,191600,39735934,1510,1510,1510,1510,0
20231117,191500,39735934,1510,1510,1510,1510,0
20231117,191400,39735934,1510,1510,1510,1510,0
20231117,191300,39735934,1510,1510,1510,1510,0
20231117,191200,39735934,1510,1510,1510,1510,0
20231117,191100,39735934,1510,1510,1510,1510,0
20231117,191000,39735934,1510,1510,1510,1510,0
20231117,190900,39735934,1510,1510,1510,1510,0
20231117,190800,39735934,1510,1510,1510,1510,0
20231117,190700,39735934,1510,1510,1510,1510,0
20231117,190600,39735934,1510,1510,1510,1510,0
20231117,190500,39735934,1510,1510,1510,1510,0
20231117,190400,39735934,1510,1510,1510,1510,0
20231117,190300,39735934,1510,1510,1510,1510,0
20231117,190200,39735934,1510,1510,1510,1510,0
20231117,190100,39735934,1510,1510,1510,1510,0
20231117,190000,39735934,1510,1510,1510,1510,0
20231117,185900,39735934,1510,1510,1510,1510,0
20231117,185800,39735934,1510,1510,1510,1510,0
20231117,185700,39735934,1510,1510,1510,1510,0
20231117,185600,39735934,1510,1510,1510,1510,0
20231117,185500,39735934,1510,1510,1510,1510,0
20231117,185400,39735934,1510,1510,1510,1510,0
20231117,185300,39735934,1510,1510,1510,1510,0
20231117,185200,39735934,1510,1510,1510,1510,0
20231117,185100,39735934,1510,1510,1510,1510,0
20231117,185000,39735934,1510,1510,1510,1510,0
20231117,184900,39735934,1510,1510,1510,1510,2543
20231117,184800,39735934,1510,1510,1510,1510,0
20231117,184700,39735934,1510,1510,1510,1510,0
20231117,184600,39735934,1510,1510,1510,1510,0
20231117,184500,39735934,1510,1510,1510,1510,0
20231117,184400,39735934,1510,1510,1510,1510,0
20231117,184300,39735934,1510,1510,1510,1510,0
20231117,184200,39735934,1510,1510,1510,1510,0
20231117,184100,39735934,1510,1510,1510,1510,0
20231117,184000,39735934,1510,1510,1510,1510,0
20231117,183900,39735934,1510,1510,1510,1510,0
20231117,183800,39735934,1510,1510,1510,1510,0
20231117,183700,39735934,1510,1510,1510,1510,0
20231117,183600,39735934,1510,1510,1510,1510,0
20231117,183500,39735934,1510,1510,1510,1510,0
20231117,183400,39735934,1510,1510,1510,1510,0
20231117,183300,39735934,1510,1510,1510,1510,0
20231117,183200,39735934,1510,1510,1510,1510,0
20231117,183100,39735934,1510,1510,1510,1510,0
20231117,183000,39735934,1510,1510,1510,1510,0
20231117,182900,39735934,1510,1510,1510,1510,0
20231117,182800,39735934,1510,1510,1510,1510,0
20231117,182700,39735934,1510,1510,1510,1510,0
20231117,182600,39735934,1510,1510,1510,1510,0
20231117,182500,39735934,1510,1510,1510,1510,0
20231117,182400,39735934,1510,1510,1510,1510,0
20231117,182300,39735934,1510,1510,1510,1510,0
20231117,182200,39735934,1510,1510,1510,1510,0
20231117,182100,39735934,1510,1510,1510,1510,0
20231117,182000,39735934,1510,1510,1510,1510,0
20231117,181900,39735934,1510,1510,1510,1510,2543
20231117,181800,39735934,1510,1510,1510,1510,0
20231117,181700,39735934,1510,1510,1510,1510,0
20231117,181600,39735934,1510,1510,1510,1510,0
20231117,181500,39735934,1510,1510,1510,1510,0
20231117,181400,39735934,1510,1510,1510,1510,0
20231117,181300,39735934,1510,1510,1510,1510,0
20231117,181200,39735934,1510,1510,1510,1510,0
20231117,181100,39735934,1510,1510,1510,1510,0
20231117,181000,39735934,1510,1510,1510,1510,0
20231117,180900,39735934,1510,1510,1510,1510,0
20231117,180800,39735934,1510,1510,1510,1510,0
20231117,180700,39735934,1510,1510,1510,1510,0
20231117,180600,39735934,1510,1510,1510,1510,0
20231117,180500,39735934,1510,1510,1510,1510,0
20231117,180400,39735934,1510,1510,1510,1510,0
20231117,180300,39735934,1510,1510,1510,1510,0
20231117,180200,39735934,1510,1510,1510,1510,0
20231117,180100,39735934,1510,1510,1510,1510,0
20231117,180000,39735934,1510,1510,1510,1510,0
20231117,175900,39735934,1510,1510,1510,1510,0
20231117,175800,39735934,1510,1510,1510,1510,0
20231117,175700,39735934,1510,1510,1510,1510,0
20231117,175600,39735934,1510,1510,1510,1510,0
20231117,175500,39735934,1510,1510,1510,1510,0
20231117,175400,39735934,1510,1510,1510,1510,0
20231117,175300,39735934,1510,1510,1510,1510,0
20231117,175200,39735934,1510,1510,1510,1510,0
20231117,175100,39735934,1510,1510,1510,1510,0
20231117,175000,39735934,1510,1510,1510,1510,0
20231117,174900,39735934,1510,1510,1510,1510,2543
20231117,174800,39735934,1510,1510,1510,1510,0
20231117,174700,39735934,1510,1510,1510,1510,0
20231117,174600,39735934,1510,1510,1510,1510,0
20231117,174500,39735934,1510,1510,1510,1510,0
20231117,174400,39735934,1510,1510,1510,1510,0
20231117,174300,39735934,1510,1510,1510,1510,0
20231117,174200,39735934,1510,1510,1510,1510,0
20231117,174100,39735934,1510,1510,1510,1510,0
20231117,174000,39735934,1510,1510,1510,1510,0
20231117,173900,39735934,1510,1510,1510,1510,0
20231117,173800,39735934,1510,1510,1510,1510,0
20231117,173700,39735934,1510,1510,1510,1510,0
20231117,173600,39735934,1510,1510,1510,1510,0
20231117,173500,39735934,1510,1510,1510,1510,0
20231117,173400,39735934,1510,1510,1510,1510,0
20231117,173300,39735934,1510,1510,1510,1510,0
20231117,173200,39735934,1510,1510,1510,1510,0
20231117,173100,39735934,1510,1510,1510,1510,0
20231117,173000,39735934,1510,1510,1510,1510,0
20231117,172900,39735934,1510,1510,1510,1510,0
20231117,172800,39735934,1510,1510,1510,1510,0
20231117,172700,39735934,1510,1510,1510,1510,0
20231117,172600,39735934,1510,1510,1510,1510,0
20231117,172500,39735934,1510,1510,1510,1510,0
20231117,172400,39735934,1510,1510,1510,1510,0
20231117,172300,39735934,1510,1510,1510,1510,0
20231117,172200,39735934,1510,1510,1510,1510,0
20231117,172100,39735934,1510,1510,1510,1510,0
20231117,172000,39735934,1510,1510,1510,1510,0
20231117,171900,39735934,1510,1510,1510,1510,2543
20231117,171800,39735934,1510,1510,1510,1510,0
20231117,171700,39735934,1510,1510,1510,1510,0
20231117,171600,39735934,1510,1510,1510,1510,0
20231117,171500,39735934,1510,1510,1510,1510,0
20231117,171400,39735934,1510,1510,1510,1510,0
20231117,171300,39735934,1510,1510,1510,1510,0
20231117,171200,39735934,1510,1510,1510,1510,0
20231117,171100,39735934,1510,1510,1510,1510,0
20231117,171000,39735934,1510,1510,1510,1510,0
20231117,170900,39735934,1510,1510,1510,1510,0
20231117,170800,39735934,1510,1510,1510,1510,0
20231117,170700,39735934,1510,1510,1510,1510,0
20231117,170600,39735934,1510,1510,1510,1510,0
20231117,170500,39735934,1510,1510,1510,1510,0
20231117,170400,39735934,1510,1510,1510,1510,0
20231117,170300,39735934,1510,1510,1510,1510,0
20231117,170200,39735934,1510,1510,1510,1510,0
20231117,170100,39735934,1510,1510,1510,1510,0
20231117,170000,39735934,1510,1510,1510,1510,0
20231117,165900,39735934,1510,1510,1510,1510,0
20231117,165800,39735934,1510,1510,1510,1510,0
20231117,165700,39735934,1510,1510,1510,1510,0
20231117,165600,39735934,1510,1510,1510,1510,0
20231117,165500,39735934,1510,1510,1510,1510,0
20231117,165400,39735934,1510,1510,1510,1510,0
20231117,165300,39735934,1510,1510,1510,1510,0
20231117,165200,39735934,1510,1510,1510,1510,0
20231117,165100,39735934,1510,1510,1510,1510,0
20231117,165000,39735934,1510,1510,1510,1510,0
20231117,164900,39735934,1510,1510,1510,1510,2543
20231117,164800,39735934,1510,1510,1510,1510,0
20231117,164700,39735934,1510,1510,1510,1510,0
20231117,164600,39735934,1510,1510,1510,1510,0
20231117,164500,39735934,1510,1510,1510,1510,0
20231117,164400,39735934,1510,1510,1510,1510,0
20231117,164300,39735934,1510,1510,1510,1510,0
20231117,164200,39735934,1510,1510,1510,1510,0
20231117,164100,39735934,1510,1510,1510,1510,0
20231117,164000,39735934,1510,1510,1510,1510,0
20231117,163900,39735934,1510,1510,1510,1510,0
20231117,163800,39735934,1510,1510,1510,1510,0
20231117,163700,39735934,1510,1510,1510,1510,0
20231117,163600,39735934,1510,1510,1510,1510,0
20231117,163500,39735934,1510,1510,1510,1510,0
20231117,163400,39735934,1510,1510,1510,1510,0
20231117,163300,39735934,1510,1510,1510,1510,0
20231117,163200,39735934,1510,1510,1510,1510,0
20231117,163100,39735934,1510,1510,1510,1510,0
20231117,163000,39735934,1510,1510,1510,1510,0
20231117,162900,39735934,1510,1510,1510,1510,0
20231117,162800,39735934,1510,1510,1510,1510,0
20231117,162700,39735934,1510,1510,1510,1510,0
20231117,162600,39735934,1510,1510,1510,1510,0
20231117,162500,39735934,1510,1510,1510,1510,0
20231117,162400,39735934,1510,1510,1510,1510,0
20231117,162300,39735934,1510,1510,1510,1510,0
20231117,162200,39735934,1510,1510,1510,1510,0
20231117,162100,39735934,1510,1510,1510,1510,0
20231117,162000,39735934,1510,1510,1510,1510,0
20231117,161900,39735934,1510,1510,1510,1510,2543
20231117,161800,39735934,1510,1510,1510,1510,0
20231117,161700,39735934,1510,1510,1510,1510,0
20231117,161600,39735934,1510,1510,1510,1510,0
20231117,161500,39735934,1510,1510,1510,1510,0
20231117,161400,39735934,1510,1510,1510,1510,0
20231117,161300,39735934,1510,1510,1510,1510,0
20231117,161200,39735934,1510,1510,1510,1510,0
20231117,161100,39735934,1510,1510,1510,1510,0
20231117,161000,39735934,1510,1510,1510,1510,0
20231117,160900,39735934,1510,1510,1510,1510,0
20231117,160800,39735934,1510,1510,1510,1510,0
20231117,160700,39735934,1510,1510,1510,1510,0
20231117,160600,39735934,1510,1510,1510,1510,0
20231117,160500,39735934,1510,1510,1510,1510,0
20231117,160400,39735934,1510,1510,1510,1510,0
20231117,160300,39735934,1510,1510,1510,1510,0
20231117,160200,39735934,1510,1510,1510,1510,0
20231117,160100,39735934,1510,1510,1510,1510,0
20231117,160000,39735934,1510,1510,1510,1510,0
20231117,155900,39735934,1510,1510,1510,1510,0
20231117,155800,39735934,1510,1510,1510,1510,0
20231117,155700,39735934,1510,1510,1510,1510,0
20231117,155600,39735934,1510,1510,1510,1510,0
20231117,155500,39735934,1510,1510,1510,1510,0
20231117,155400,39735934,1510,1510,1510,1510,0
20231117,155300,39735934,1510,1510,1510,1510,0
20231117,155200,39735934,1510,1510,1510,1510,0
20231117,155100,39735934,1510,1510,1510,1510,0
20231117,155000,39735934,1510,1510,1510,1510,0
20231117,154900,39735934,1510,1510,1510,1510,2543
20231117,154800,39735934,1510,1510,1510,1510,0
20231117,154700,39735934,1510,1510,1510,1510,0
20231117,154600,39735934,1510,1510,1510,1510,0
20231117,154500,39735934,1510,1510,1510,1510,0
20231117,154400,39735934,1510,1510,1510,1510,0
20231117,154300,39735934,1510,1510,1510,1510,0
20231117,154200,39735934,1510,1510,1510,1510,0
20231117,154100,39735934,1510,1510,1510,1510,0
20231117,154000,39735934,1510,1510,1510,1510,0
20231117,153900,39735934,1510,1510,1510,1510,0
20231117,153800,39735934,1510,1510,1510,1510,0
20231117,153700,39735934,1510,1510,1510,1510,0
20231117,153600,39735934,1510,1510,1510,1510,0
20231117,153500,39735934,1510,1510,1510,1510,0
20231117,153400,39735934,1510,1510,1510,1510,0
20231117,153300,39735934,1510,1510,1510,1510,0
20231117,153200,39735934,1510,1510,1510,1510,0
20231117,153100,39735934,1510,1510,1510,1510,0
20231117,153000,39735934,1510,1510,1510,1510,2543
20231117,152900,35896004,1508,1508,1508,1508,0
20231117,152800,35896004,1508,1508,1508,1508,0
20231117,152700,35896004,1508,1508,1508,1508,0
20231117,152600,35896004,1508,1508,1508,1508,0
20231117,152500,35896004,1508,1508,1508,1508,0
20231117,152400,35896004,1508,1508,1508,1508,0
20231117,152300,35896004,1508,1508,1508,1508,0
20231117,152200,35896004,1508,1508,1508,1508,0
20231117,152100,35896004,1508,1508,1508,1508,0
20231117,152000,35896004,1508,1508,1508,1508,0
20231117,151900,35896004,1508,1508,1508,1508,0
20231117,151800,35896004,1508,1508,1508,1508,0
20231117,151700,35896004,1508,1508,1508,1508,0
20231117,151600,35896004,1508,1507,1508,1507,25
20231117,151500,35858310,1496,1496,1496,1496,0
20231117,151400,35858310,1496,1497,1497,1496,9
20231117,151300,35844844,1496,1496,1496,1496,1
20231117,151200,35843348,1497,1497,1497,1497,891
20231117,151100,34509521,1497,1498,1498,1497,107
20231117,151000,34349341,1499,1499,1499,1499,0
20231117,150900,34349341,1499,1499,1499,1499,1
20231117,150800,34347842,1499,1499,1499,1499,2
20231117,150700,34344844,1497,1497,1497,1497,0
20231117,150600,34344844,1497,1497,1497,1497,1000
20231117,150500,32847844,1497,1499,1499,1497,1000
20231117,150400,31350841,1507,1507,1507,1507,0
20231117,150300,31350841,1507,1507,1507,1507,0
20231117,150200,31350841,1507,1507,1507,1507,0
20231117,150100,31350841,1507,1507,1507,1507,0
20231117,150000,31350841,1507,1507,1507,1507,0
20231117,145900,31350841,1507,1507,1507,1507,20
20231117,145800,31320701,1507,1507,1507,1507,0
20231117,145700,31320701,1507,1507,1507,1507,0
20231117,145600,31320701,1507,1507,1507,1507,0
20231117,145500,31320701,1507,1507,1507,1507,0
20231117,145400,31320701,1507,1507,1507,1507,0
20231117,145300,31320701,1507,1507,1507,1507,0
20231117,145200,31320701,1507,1507,1507,1507,0
20231117,145100,31320701,1507,1507,1507,1507,0
20231117,145000,31320701,1507,1507,1507,1507,0
20231117,144900,31320701,1507,1507,1507,1507,1
20231117,144800,31319194,1495,1495,1495,1495,0
20231117,144700,31319194,1495,1495,1495,1495,1
20231117,144600,31317699,1495,1495,1495,1495,1006
20231117,144500,29813729,1495,1495,1495,1495,0
20231117,144400,29813729,1495,1495,1495,1495,270
20231117,144300,29410079,1496,1496,1496,1496,51
20231117,144200,29333783,1497,1497,1497,1497,0
20231117,144100,29333783,1497,1497,1497,1497,0
20231117,144000,29333783,1497,1497,1497,1497,0
20231117,143900,29333783,1497,1497,1497,1497,19
20231117,143800,29305340,1496,1496,1496,1496,1
20231117,143700,29303844,1497,1497,1497,1497,0
20231117,143600,29303844,1497,1497,1497,1497,0
20231117,143500,29303844,1497,1497,1497,1497,0
20231117,143400,29303844,1497,1497,1497,1497,0
20231117,143300,29303844,1497,1497,1497,1497,0
20231117,143200,29303844,1497,1498,1498,1497,53
20231117,143100,29224501,1497,1497,1497,1497,0
20231117,143000,29224501,1497,1497,1497,1497,0
20231117,142900,29224501,1497,1498,1498,1497,2
20231117,142800,29221506,1499,1499,1499,1499,3
20231117,142700,29217009,1499,1499,1499,1499,0
20231117,142600,29217009,1499,1499,1499,1499,134
20231117,142500,29016143,1499,1499,1499,1499,1
20231117,142400,29014644,1495,1495,1495,1495,0
20231117,142300,29014644,1495,1495,1495,1495,0
20231117,142200,29014644,1495,1498,1498,1495,890
20231117,142100,27683937,1499,1499,1499,1499,0
20231117,142000,27683937,1499,1501,1501,1499,374
20231117,141900,27123282,1509,1509,1509,1509,0
20231117,141800,27123282,1509,1509,1509,1509,0
20231117,141700,27123282,1509,1509,1509,1509,0
20231117,141600,27123282,1509,1509,1509,1509,0
20231117,141500,27123282,1509,1509,1509,1509,0
20231117,141400,27123282,1509,1509,1509,1509,0
20231117,141300,27123282,1509,1509,1509,1509,0
20231117,141200,27123282,1509,1509,1509,1509,0
20231117,141100,27123282,1509,1509,1509,1509,0
20231117,141000,27123282,1509,1509,1509,1509,0
20231117,140900,27123282,1509,1509,1509,1509,0
20231117,140800,27123282,1509,1509,1509,1509,0
20231117,140700,27123282,1509,1509,1509,1509,0
20231117,140600,27123282,1509,1509,1509,1509,0
20231117,140500,27123282,1509,1509,1509,1509,0
20231117,140400,27123282,1509,1509,1509,1509,0
20231117,140300,27123282,1509,1509,1509,1509,0
20231117,140200,27123282,1509,1509,1509,1509,0
20231117,140100,27123282,1509,1509,1509,1509,0
20231117,140000,27123282,1509,1509,1509,1509,0
20231117,135900,27123282,1509,1509,1509,1509,1
20231117,135800,27121773,1510,1510,1510,1510,0
20231117,135700,27121773,1510,1510,1510,1510,0
20231117,135600,27121773,1510,1510,1510,1510,0
20231117,135500,27121773,1510,1510,1510,1510,0
20231117,135400,27121773,1510,1510,1510,1510,0
20231117,135300,27121773,1510,1510,1510,1510,0
20231117,135200,27121773,1510,1510,1510,1510,0
20231117,135100,27121773,1510,1510,1510,1510,0
20231117,135000,27121773,1510,1510,1510,1510,0
20231117,134900,27121773,1510,1510,1510,1510,1
20231117,134800,27120263,1504,1504,1504,1504,0
20231117,134700,27120263,1504,1501,1504,1501,4
20231117,134600,27114253,1500,1500,1500,1500,1980
20231117,134500,24144253,1500,1500,1500,1500,0
20231117,134400,24144253,1500,1500,1500,1500,0
20231117,134300,24144253,1500,1500,1500,1500,0
20231117,134200,24144253,1500,1500,1500,1500,0
20231117,134100,24144253,1500,1500,1500,1500,0
20231117,134000,24144253,1500,1500,1500,1500,0
20231117,133900,24144253,1500,1500,1500,1500,1
20231117,133800,24142753,1500,1500,1500,1500,0
20231117,133700,24142753,1500,1500,1500,1500,0
20231117,133600,24142753,1500,1500,1500,1500,0
20231117,133500,24142753,1500,1500,1500,1500,0
20231117,133400,24142753,1500,1500,1500,1500,0
20231117,133300,24142753,1500,1500,1500,1500,1
20231117,133200,24141253,1500,1500,1500,1500,0
20231117,133100,24141253,1500,1500,1500,1500,0
20231117,133000,24141253,1500,1500,1500,1500,0
20231117,132900,24141253,1500,1500,1500,1500,5
20231117,132800,24133753,1500,1500,1500,1500,0
20231117,132700,24133753,1500,1500,1500,1500,4
20231117,132600,24127753,1500,1500,1500,1500,0
20231117,132500,24127753,1500,1500,1500,1500,0
20231117,132400,24127753,1500,1500,1500,1500,0
20231117,132300,24127753,1500,1500,1500,1500,0
20231117,132200,24127753,1500,1500,1500,1500,0
20231117,132100,24127753,1500,1500,1500,1500,0
20231117,132000,24127753,1500,1500,1500,1500,0
20231117,131900,24127753,1500,1500,1500,1500,0
20231117,131800,24127753,1500,1500,1500,1500,0
20231117,131700,24127753,1500,1500,1500,1500,0
20231117,131600,24127753,1500,1500,1500,1500,0
20231117,131500,24127753,1500,1500,1500,1500,0
20231117,131400,24127753,1500,1500,1500,1500,0
20231117,131300,24127753,1500,1500,1500,1500,0
20231117,131200,24127753,1500,1500,1500,1500,0
20231117,131100,24127753,1500,1500,1500,1500,0
20231117,131000,24127753,1500,1500,1500,1500,0
20231117,130900,24127753,1500,1500,1500,1500,9
20231117,130800,24114253,1500,1500,1500,1500,61
20231117,130700,24022753,1500,1500,1500,1500,2500
20231117,130600,20272753,1500,1500,1500,1500,0
20231117,130500,20272753,1500,1500,1500,1500,0
20231117,130400,20272753,1500,1500,1500,1500,0
20231117,130300,20272753,1500,1500,1500,1500,0
20231117,130200,20272753,1500,1500,1500,1500,0
20231117,130100,20272753,1500,1500,1500,1500,0
20231117,130000,20272753,1500,1500,1500,1500,24
20231117,125900,20236753,1510,1510,1510,1510,0
20231117,125800,20236753,1510,1510,1510,1510,0
20231117,125700,20236753,1510,1510,1510,1510,0
20231117,125600,20236753,1510,1510,1510,1510,0
20231117,125500,20236753,1510,1510,1510,1510,0
20231117,125400,20236753,1510,1510,1510,1510,0
20231117,125300,20236753,1510,1510,1510,1510,0
20231117,125200,20236753,1510,1510,1510,1510,0
20231117,125100,20236753,1510,1510,1510,1510,0
20231117,125000,20236753,1510,1510,1510,1510,0
20231117,124900,20236753,1510,1510,1510,1510,0
20231117,124800,20236753,1510,1500,1510,1500,361
20231117,124700,19695138,1500,1500,1500,1500,305
20231117,124600,19237638,1507,1507,1507,1507,0
20231117,124500,19237638,1507,1507,1507,1507,0
20231117,124400,19237638,1507,1507,1507,1507,0
20231117,124300,19237638,1507,1507,1507,1507,0
20231117,124200,19237638,1507,1507,1507,1507,0
20231117,124100,19237638,1507,1500,1507,1500,2
20231117,124000,19234631,1500,1500,1500,1500,30
20231117,123900,19189631,1507,1507,1507,1507,0
20231117,123800,19189631,1507,1507,1507,1507,0
20231117,123700,19189631,1507,1507,1507,1507,0
20231117,123600,19189631,1507,1507,1507,1507,0
20231117,123500,19189631,1507,1507,1507,1507,0
20231117,123400,19189631,1507,1507,1507,1507,0
20231117,123300,19189631,1507,1507,1507,1507,0
20231117,123200,19189631,1507,1507,1507,1507,0
20231117,123100,19189631,1507,1507,1507,1507,0
20231117,123000,19189631,1507,1507,1507,1507,0
20231117,122900,19189631,1507,1507,1507,1507,1
20231117,122800,19188124,1507,1507,1507,1507,0
20231117,122700,19188124,1507,1507,1507,1507,0
20231117,122600,19188124,1507,1507,1507,1507,0
20231117,122500,19188124,1507,1507,1507,1507,0
20231117,122400,19188124,1507,1507,1507,1507,0
20231117,122300,19188124,1507,1507,1507,1507,0
20231117,122200,19188124,1507,1507,1507,1507,0
20231117,122100,19188124,1507,1507,1507,1507,0
20231117,122000,19188124,1507,1507,1507,1507,0
20231117,121900,19188124,1507,1507,1507,1507,0
20231117,121800,19188124,1507,1507,1507,1507,0
20231117,121700,19188124,1507,1507,1507,1507,0
20231117,121600,19188124,1507,1507,1507,1507,0
20231117,121500,19188124,1507,1507,1507,1507,5
20231117,121400,19180589,1506,1506,1506,1506,0
20231117,121300,19180589,1506,1506,1506,1506,0
20231117,121200,19180589,1506,1506,1506,1506,0
20231117,121100,19180589,1506,1506,1506,1506,0
20231117,121000,19180589,1506,1506,1506,1506,0
20231117,120900,19180589,1506,1506,1506,1506,0
20231117,120800,19180589,1506,1506,1506,1506,0
20231117,120700,19180589,1506,1506,1506,1506,0
20231117,120600,19180589,1506,1506,1506,1506,0
20231117,120500,19180589,1506,1506,1506,1506,0
20231117,120400,19180589,1506,1506,1506,1506,0
20231117,120300,19180589,1506,1506,1506,1506,0
20231117,120200,19180589,1506,1506,1506,1506,0
20231117,120100,19180589,1506,1501,1506,1501,101
20231117,120000,19028973,1496,1499,1499,1496,10
20231117,115900,19014007,1501,1501,1501,1501,0
20231117,115800,19014007,1501,1501,1501,1501,0
20231117,115700,19014007,1501,1501,1501,1501,0
20231117,115600,19014007,1501,1501,1501,1501,0
20231117,115500,19014007,1501,1501,1501,1501,3
20231117,115400,19009504,1501,1499,1501,1495,331
20231117,115300,18514638,1495,1495,1495,1495,0
20231117,115200,18514638,1495,1500,1500,1495,2463
20231117,115100,14830189,1500,1500,1500,1500,4
20231117,115000,14824189,1500,1500,1500,1500,12
20231117,114900,14806189,1500,1500,1500,1500,0
20231117,114800,14806189,1500,1500,1500,1500,7
20231117,114700,14795689,1507,1501,1507,1501,100
20231117,114600,14645583,1507,1507,1507,1507,0
20231117,114500,14645583,1507,1507,1507,1507,0
20231117,114400,14645583,1507,1507,1507,1507,0
20231117,114300,14645583,1507,1507,1507,1507,2
20231117,114200,14642569,1507,1507,1507,1507,0
20231117,114100,14642569,1507,1507,1507,1507,0
20231117,114000,14642569,1507,1507,1507,1507,0
20231117,113900,14642569,1507,1507,1507,1507,0
20231117,113800,14642569,1507,1507,1507,1507,0
20231117,113700,14642569,1507,1507,1507,1507,0
20231117,113600,14642569,1507,1507,1507,1507,0
20231117,113500,14642569,1507,1507,1507,1507,0
20231117,113400,14642569,1507,1507,1507,1507,1
20231117,113300,14641062,1507,1507,1507,1507,0
20231117,113200,14641062,1507,1507,1507,1507,0
20231117,113100,14641062,1507,1507,1507,1507,0
20231117,113000,14641062,1507,1507,1507,1507,0
20231117,112900,14641062,1507,1507,1507,1507,0
20231117,112800,14641062,1507,1507,1507,1507,2
20231117,112700,14638048,1507,1507,1507,1507,0
20231117,112600,14638048,1507,1507,1507,1507,0
20231117,112500,14638048,1507,1507,1507,1507,0
20231117,112400,14638048,1507,1507,1507,1507,0
20231117,112300,14638048,1507,1507,1507,1507,0
20231117,112200,14638048,1507,1507,1507,1507,0
20231117,112100,14638048,1507,1507,1507,1507,0
20231117,112000,14638048,1507,1507,1507,1507,0
20231117,111900,14638048,1507,1507,1507,1507,1
20231117,111800,14636541,1500,1500,1500,1500,0
20231117,111700,14636541,1500,1500,1500,1500,0
20231117,111600,14636541,1500,1500,1500,1500,0
20231117,111500,14636541,1500,1500,1500,1500,0
20231117,111400,14636541,1500,1500,1500,1500,0
20231117,111300,14636541,1500,1500,1500,1500,0
20231117,111200,14636541,1500,1500,1500,1500,0
20231117,111100,14636541,1500,1500,1500,1500,0
20231117,111000,14636541,1500,1500,1500,1500,100
20231117,110900,14486541,1500,1500,1500,1500,0
20231117,110800,14486541,1500,1500,1500,1500,0
20231117,110700,14486541,1500,1500,1500,1500,0
20231117,110600,14486541,1500,1500,1500,1500,0
20231117,110500,14486541,1500,1500,1500,1500,0
20231117,110400,14486541,1500,1500,1500,1500,0
20231117,110300,14486541,1500,1500,1500,1500,0
20231117,110200,14486541,1500,1500,1500,1500,0
20231117,110100,14486541,1500,1500,1500,1500,0
20231117,110000,14486541,1500,1500,1500,1500,0
20231117,105900,14486541,1500,1500,1500,1500,0
20231117,105800,14486541,1500,1500,1500,1500,0
20231117,105700,14486541,1500,1500,1500,1500,0
20231117,105600,14486541,1500,1500,1500,1500,1250
20231117,105500,12611541,1500,1505,1505,1500,4000
20231117,105400,6606344,1503,1503,1503,1503,0
20231117,105300,6606344,1503,1503,1503,1503,0
20231117,105200,6606344,1503,1503,1503,1503,0
20231117,105100,6606344,1503,1503,1503,1503,0
20231117,105000,6606344,1503,1503,1503,1503,0
20231117,104900,6606344,1503,1503,1503,1503,0
20231117,104800,6606344,1503,1503,1503,1503,0
20231117,104700,6606344,1503,1503,1503,1503,0
20231117,104600,6606344,1503,1503,1503,1503,0
20231117,104500,6606344,1503,1503,1503,1503,0
20231117,104400,6606344,1503,1504,1504,1503,41
20231117,104300,6544689,1504,1504,1504,1504,0
20231117,104200,6544689,1504,1504,1504,1504,23
20231117,104100,6510097,1505,1505,1505,1505,0
20231117,104000,6510097,1505,1505,1505,1505,0
20231117,103900,6510097,1505,1505,1505,1505,2
20231117,103800,6507087,1505,1505,1505,1505,7
20231117,103700,6496552,1505,1507,1507,1505,724
20231117,103600,5406880,1508,1508,1508,1508,0
20231117,103500,5406880,1508,1508,1508,1508,2
20231117,103400,5403864,1508,1508,1508,1508,0
20231117,103300,5403864,1508,1508,1508,1508,0
20231117,103200,5403864,1508,1508,1508,1508,0
20231117,103100,5403864,1508,1508,1508,1508,0
20231117,103000,5403864,1508,1508,1508,1508,0
20231117,102900,5403864,1508,1508,1508,1508,0
20231117,102800,5403864,1508,1508,1508,1508,1
20231117,102700,5402356,1508,1509,1509,1508,280
20231117,102600,4980114,1510,1510,1510,1510,0
20231117,102500,4980114,1510,1510,1510,1510,0
20231117,102400,4980114,1510,1510,1510,1510,0
20231117,102300,4980114,1510,1510,1510,1510,2
20231117,102200,4977094,1509,1509,1509,1509,0
20231117,102100,4977094,1509,1509,1509,1509,0
20231117,102000,4977094,1509,1508,1509,1508,2533
20231117,101900,1157020,1508,1508,1508,1508,0
20231117,101800,1157020,1508,1508,1508,1508,84
20231117,101700,1030348,1509,1509,1509,1509,3
20231117,101600,1025821,1509,1509,1509,1509,0
20231117,101500,1025821,1509,1509,1509,1509,0
20231117,101400,1025821,1509,1509,1509,1509,0
20231117,101300,1025821,1509,1509,1509,1509,0
20231117,101200,1025821,1509,1509,1509,1509,1
20231117,101100,1024312,1509,1509,1509,1509,13
20231117,101000,1004695,1510,1511,1511,1510,116
20231117,100900,829534,1511,1511,1511,1511,0
20231117,100800,829534,1511,1511,1511,1511,110
20231117,100700,663324,1512,1512,1512,1512,0
20231117,100600,663324,1512,1512,1512,1512,0
20231117,100500,663324,1512,1512,1512,1512,1
20231117,100400,661812,1512,1512,1512,1512,184
20231117,100300,383604,1513,1513,1513,1513,0
20231117,100200,383604,1513,1513,1513,1513,0
20231117,100100,383604,1513,1513,1513,1513,0
20231117,100000,383604,1513,1513,1513,1513,0
20231117,095900,383604,1513,1513,1513,1513,0
20231117,095800,383604,1513,1513,1513,1513,2
20231117,095700,380578,1513,1513,1513,1513,0
20231117,095600,380578,1513,1513,1513,1513,0
20231117,095500,380578,1513,1513,1513,1513,0
20231117,095400,380578,1513,1513,1513,1513,0
20231117,095300,380578,1513,1513,1513,1513,0
20231117,095200,380578,1513,1513,1513,1513,0
20231117,095100,380578,1513,1513,1513,1513,34
20231117,095000,329136,1513,1513,1513,1513,0
20231117,094900,329136,1513,1513,1513,1513,0
20231117,094800,329136,1513,1513,1513,1513,0
20231117,094700,329136,1513,1513,1513,1513,0
20231117,094600,329136,1513,1513,1513,1513,0
20231117,094500,329136,1513,1513,1513,1513,0
20231117,094400,329136,1513,1513,1513,1513,3
20231117,094300,324597,1513,1513,1513,1513,0
20231117,094200,324597,1513,1513,1513,1513,0
20231117,094100,324597,1513,1513,1513,1513,0
20231117,094000,324597,1513,1513,1513,1513,0
20231117,093900,324597,1513,1513,1513,1513,0
20231117,093800,324597,1513,1513,1513,1513,0
20231117,093700,324597,1513,1513,1513,1513,0
20231117,093600,324597,1513,1513,1513,1513,6
20231117,093500,315519,1514,1516,1516,1514,22
20231117,093400,282191,1516,1516,1516,1516,0
20231117,093300,282191,1516,1516,1516,1516,0
20231117,093200,282191,1516,1516,1516,1516,31
20231117,093100,235195,1515,1515,1515,1515,0
20231117,093000,235195,1515,1515,1515,1515,0
20231117,092900,235195,1515,1515,1515,1515,0
20231117,092800,235195,1515,1515,1515,1515,1
20231117,092700,233680,1515,1515,1515,1515,29
20231117,092600,189745,1517,1517,1517,1517,64
20231117,092500,92657,1516,1516,1516,1516,0
20231117,092400,92657,1516,1516,1516,1516,0
20231117,092300,92657,1516,1516,1516,1516,0
20231117,092200,92657,1516,1516,1516,1516,0
20231117,092100,92657,1516,1516,1516,1516,0
20231117,092000,92657,1516,1516,1516,1516,1
20231117,091900,91141,1516,1516,1516,1516,0
20231117,091800,91141,1516,1516,1516,1516,0
20231117,091700,91141,1516,1516,1516,1516,0
20231117,091600,91141,1516,1516,1516,1516,0
20231117,091500,91141,1516,1516,1516,1516,0
20231117,091400,91141,1516,1516,1516,1516,0
20231117,091300,91141,1516,1516,1516,1516,0
20231117,091200,91141,1516,1516,1516,1516,0
20231117,091100,91141,1516,1516,1516,1516,0
20231117,091000,91141,1516,1516,1516,1516,0
20231117,090900,91141,1516,1518,1518,1516,17
20231117,090800,65365,1520,1520,1520,1520,42
20231117,090700,1525,1525,1525,1525,1525,0
20231117,090600,1525,1525,1525,1525,1525,0
20231117,090500,1525,1525,1525,1525,1525,1
20231117,090400,0,1526,1526,1526,1526,0
20231117,090300,0,1526,1526,1526,1526,0
20231117,090200,0,1526,1526,1526,1526,0
20231117,090100,0,1526,1526,1526,1526,0
20231117,090000,0,1526,1526,1526,1526,0