KissMeData/042110/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,192300,69251595,1616,1616,1616,1616,9234
20231117,192200,69251595,1616,1616,1616,1616,0
20231117,192100,69251595,1616,1616,1616,1616,0
20231117,192000,69251595,1616,1616,1616,1616,0
20231117,191900,69251595,1616,1616,1616,1616,0
20231117,191800,69251595,1616,1616,1616,1616,0
20231117,191700,69251595,1616,1616,1616,1616,0
20231117,191600,69251595,1616,1616,1616,1616,0
20231117,191500,69251595,1616,1616,1616,1616,0
20231117,191400,69251595,1616,1616,1616,1616,0
20231117,191300,69251595,1616,1616,1616,1616,0
20231117,191200,69251595,1616,1616,1616,1616,0
20231117,191100,69251595,1616,1616,1616,1616,0
20231117,191000,69251595,1616,1616,1616,1616,0
20231117,190900,69251595,1616,1616,1616,1616,0
20231117,190800,69251595,1616,1616,1616,1616,0
20231117,190700,69251595,1616,1616,1616,1616,0
20231117,190600,69251595,1616,1616,1616,1616,0
20231117,190500,69251595,1616,1616,1616,1616,0
20231117,190400,69251595,1616,1616,1616,1616,0
20231117,190300,69251595,1616,1616,1616,1616,0
20231117,190200,69251595,1616,1616,1616,1616,0
20231117,190100,69251595,1616,1616,1616,1616,0
20231117,190000,69251595,1616,1616,1616,1616,0
20231117,185900,69251595,1616,1616,1616,1616,0
20231117,185800,69251595,1616,1616,1616,1616,0
20231117,185700,69251595,1616,1616,1616,1616,0
20231117,185600,69251595,1616,1616,1616,1616,0
20231117,185500,69251595,1616,1616,1616,1616,0
20231117,185400,69251595,1616,1616,1616,1616,0
20231117,185300,69251595,1616,1616,1616,1616,9234
20231117,185200,69251595,1616,1616,1616,1616,0
20231117,185100,69251595,1616,1616,1616,1616,0
20231117,185000,69251595,1616,1616,1616,1616,0
20231117,184900,69251595,1616,1616,1616,1616,0
20231117,184800,69251595,1616,1616,1616,1616,0
20231117,184700,69251595,1616,1616,1616,1616,0
20231117,184600,69251595,1616,1616,1616,1616,0
20231117,184500,69251595,1616,1616,1616,1616,0
20231117,184400,69251595,1616,1616,1616,1616,0
20231117,184300,69251595,1616,1616,1616,1616,0
20231117,184200,69251595,1616,1616,1616,1616,0
20231117,184100,69251595,1616,1616,1616,1616,0
20231117,184000,69251595,1616,1616,1616,1616,0
20231117,183900,69251595,1616,1616,1616,1616,0
20231117,183800,69251595,1616,1616,1616,1616,0
20231117,183700,69251595,1616,1616,1616,1616,0
20231117,183600,69251595,1616,1616,1616,1616,0
20231117,183500,69251595,1616,1616,1616,1616,0
20231117,183400,69251595,1616,1616,1616,1616,0
20231117,183300,69251595,1616,1616,1616,1616,0
20231117,183200,69251595,1616,1616,1616,1616,0
20231117,183100,69251595,1616,1616,1616,1616,0
20231117,183000,69251595,1616,1616,1616,1616,0
20231117,182900,69251595,1616,1616,1616,1616,0
20231117,182800,69251595,1616,1616,1616,1616,0
20231117,182700,69251595,1616,1616,1616,1616,0
20231117,182600,69251595,1616,1616,1616,1616,0
20231117,182500,69251595,1616,1616,1616,1616,0
20231117,182400,69251595,1616,1616,1616,1616,0
20231117,182300,69251595,1616,1616,1616,1616,9234
20231117,182200,69251595,1616,1616,1616,1616,0
20231117,182100,69251595,1616,1616,1616,1616,0
20231117,182000,69251595,1616,1616,1616,1616,0
20231117,181900,69251595,1616,1616,1616,1616,0
20231117,181800,69251595,1616,1616,1616,1616,0
20231117,181700,69251595,1616,1616,1616,1616,0
20231117,181600,69251595,1616,1616,1616,1616,0
20231117,181500,69251595,1616,1616,1616,1616,0
20231117,181400,69251595,1616,1616,1616,1616,0
20231117,181300,69251595,1616,1616,1616,1616,0
20231117,181200,69251595,1616,1616,1616,1616,0
20231117,181100,69251595,1616,1616,1616,1616,0
20231117,181000,69251595,1616,1616,1616,1616,0
20231117,180900,69251595,1616,1616,1616,1616,0
20231117,180800,69251595,1616,1616,1616,1616,0
20231117,180700,69251595,1616,1616,1616,1616,0
20231117,180600,69251595,1616,1616,1616,1616,0
20231117,180500,69251595,1616,1616,1616,1616,0
20231117,180400,69251595,1616,1616,1616,1616,0
20231117,180300,69251595,1616,1616,1616,1616,0
20231117,180200,69251595,1616,1616,1616,1616,0
20231117,180100,69251595,1616,1616,1616,1616,0
20231117,180000,69251595,1616,1616,1616,1616,0
20231117,175900,69251595,1616,1616,1616,1616,0
20231117,175800,69251595,1616,1616,1616,1616,0
20231117,175700,69251595,1616,1616,1616,1616,0
20231117,175600,69251595,1616,1616,1616,1616,0
20231117,175500,69251595,1616,1616,1616,1616,0
20231117,175400,69251595,1616,1616,1616,1616,0
20231117,175300,69251595,1616,1616,1616,1616,9234
20231117,175200,69251595,1616,1616,1616,1616,0
20231117,175100,69251595,1616,1616,1616,1616,0
20231117,175000,69251595,1616,1616,1616,1616,0
20231117,174900,69251595,1616,1616,1616,1616,0
20231117,174800,69251595,1616,1616,1616,1616,0
20231117,174700,69251595,1616,1616,1616,1616,0
20231117,174600,69251595,1616,1616,1616,1616,0
20231117,174500,69251595,1616,1616,1616,1616,0
20231117,174400,69251595,1616,1616,1616,1616,0
20231117,174300,69251595,1616,1616,1616,1616,0
20231117,174200,69251595,1616,1616,1616,1616,0
20231117,174100,69251595,1616,1616,1616,1616,0
20231117,174000,69251595,1616,1616,1616,1616,0
20231117,173900,69251595,1616,1616,1616,1616,0
20231117,173800,69251595,1616,1616,1616,1616,0
20231117,173700,69251595,1616,1616,1616,1616,0
20231117,173600,69251595,1616,1616,1616,1616,0
20231117,173500,69251595,1616,1616,1616,1616,0
20231117,173400,69251595,1616,1616,1616,1616,0
20231117,173300,69251595,1616,1616,1616,1616,0
20231117,173200,69251595,1616,1616,1616,1616,0
20231117,173100,69251595,1616,1616,1616,1616,0
20231117,173000,69251595,1616,1616,1616,1616,0
20231117,172900,69251595,1616,1616,1616,1616,0
20231117,172800,69251595,1616,1616,1616,1616,0
20231117,172700,69251595,1616,1616,1616,1616,0
20231117,172600,69251595,1616,1616,1616,1616,0
20231117,172500,69251595,1616,1616,1616,1616,0
20231117,172400,69251595,1616,1616,1616,1616,0
20231117,172300,69251595,1616,1616,1616,1616,9234
20231117,172200,69251595,1616,1616,1616,1616,0
20231117,172100,69251595,1616,1616,1616,1616,0
20231117,172000,69251595,1616,1616,1616,1616,0
20231117,171900,69251595,1616,1616,1616,1616,0
20231117,171800,69251595,1616,1616,1616,1616,0
20231117,171700,69251595,1616,1616,1616,1616,0
20231117,171600,69251595,1616,1616,1616,1616,0
20231117,171500,69251595,1616,1616,1616,1616,0
20231117,171400,69251595,1616,1616,1616,1616,0
20231117,171300,69251595,1616,1616,1616,1616,0
20231117,171200,69251595,1616,1616,1616,1616,0
20231117,171100,69251595,1616,1616,1616,1616,0
20231117,171000,69251595,1616,1616,1616,1616,0
20231117,170900,69251595,1616,1616,1616,1616,0
20231117,170800,69251595,1616,1616,1616,1616,0
20231117,170700,69251595,1616,1616,1616,1616,0
20231117,170600,69251595,1616,1616,1616,1616,0
20231117,170500,69251595,1616,1616,1616,1616,0
20231117,170400,69251595,1616,1616,1616,1616,0
20231117,170300,69251595,1616,1616,1616,1616,0
20231117,170200,69251595,1616,1616,1616,1616,0
20231117,170100,69251595,1616,1616,1616,1616,0
20231117,170000,69251595,1616,1616,1616,1616,0
20231117,165900,69251595,1616,1616,1616,1616,0
20231117,165800,69251595,1616,1616,1616,1616,0
20231117,165700,69251595,1616,1616,1616,1616,0
20231117,165600,69251595,1616,1616,1616,1616,0
20231117,165500,69251595,1616,1616,1616,1616,0
20231117,165400,69251595,1616,1616,1616,1616,0
20231117,165300,69251595,1616,1616,1616,1616,9234
20231117,165200,69251595,1616,1616,1616,1616,0
20231117,165100,69251595,1616,1616,1616,1616,0
20231117,165000,69251595,1616,1616,1616,1616,0
20231117,164900,69251595,1616,1616,1616,1616,0
20231117,164800,69251595,1616,1616,1616,1616,0
20231117,164700,69251595,1616,1616,1616,1616,0
20231117,164600,69251595,1616,1616,1616,1616,0
20231117,164500,69251595,1616,1616,1616,1616,0
20231117,164400,69251595,1616,1616,1616,1616,0
20231117,164300,69251595,1616,1616,1616,1616,0
20231117,164200,69251595,1616,1616,1616,1616,0
20231117,164100,69251595,1616,1616,1616,1616,0
20231117,164000,69251595,1616,1616,1616,1616,0
20231117,163900,69251595,1616,1616,1616,1616,0
20231117,163800,69251595,1616,1616,1616,1616,0
20231117,163700,69251595,1616,1616,1616,1616,0
20231117,163600,69251595,1616,1616,1616,1616,0
20231117,163500,69251595,1616,1616,1616,1616,0
20231117,163400,69251595,1616,1616,1616,1616,0
20231117,163300,69251595,1616,1616,1616,1616,0
20231117,163200,69251595,1616,1616,1616,1616,0
20231117,163100,69251595,1616,1616,1616,1616,0
20231117,163000,69251595,1616,1616,1616,1616,0
20231117,162900,69251595,1616,1616,1616,1616,0
20231117,162800,69251595,1616,1616,1616,1616,0
20231117,162700,69251595,1616,1616,1616,1616,0
20231117,162600,69251595,1616,1616,1616,1616,0
20231117,162500,69251595,1616,1616,1616,1616,0
20231117,162400,69251595,1616,1616,1616,1616,0
20231117,162300,69251595,1616,1616,1616,1616,9234
20231117,162200,69251595,1616,1616,1616,1616,0
20231117,162100,69251595,1616,1616,1616,1616,0
20231117,162000,69251595,1616,1616,1616,1616,0
20231117,161900,69251595,1616,1616,1616,1616,0
20231117,161800,69251595,1616,1616,1616,1616,0
20231117,161700,69251595,1616,1616,1616,1616,0
20231117,161600,69251595,1616,1616,1616,1616,0
20231117,161500,69251595,1616,1616,1616,1616,0
20231117,161400,69251595,1616,1616,1616,1616,0
20231117,161300,69251595,1616,1616,1616,1616,0
20231117,161200,69251595,1616,1616,1616,1616,0
20231117,161100,69251595,1616,1616,1616,1616,0
20231117,161000,69251595,1616,1616,1616,1616,0
20231117,160900,69251595,1616,1616,1616,1616,0
20231117,160800,69251595,1616,1616,1616,1616,0
20231117,160700,69251595,1616,1616,1616,1616,0
20231117,160600,69251595,1616,1616,1616,1616,0
20231117,160500,69251595,1616,1616,1616,1616,0
20231117,160400,69251595,1616,1616,1616,1616,0
20231117,160300,69251595,1616,1616,1616,1616,0
20231117,160200,69251595,1616,1616,1616,1616,0
20231117,160100,69251595,1616,1616,1616,1616,0
20231117,160000,69251595,1616,1616,1616,1616,0
20231117,155900,69251595,1616,1616,1616,1616,0
20231117,155800,69251595,1616,1616,1616,1616,0
20231117,155700,69251595,1616,1616,1616,1616,0
20231117,155600,69251595,1616,1616,1616,1616,0
20231117,155500,69251595,1616,1616,1616,1616,0
20231117,155400,69251595,1616,1616,1616,1616,0
20231117,155300,69251595,1616,1616,1616,1616,9234
20231117,155200,69251595,1616,1616,1616,1616,0
20231117,155100,69251595,1616,1616,1616,1616,0
20231117,155000,69251595,1616,1616,1616,1616,0
20231117,154900,69251595,1616,1616,1616,1616,0
20231117,154800,69251595,1616,1616,1616,1616,0
20231117,154700,69251595,1616,1616,1616,1616,0
20231117,154600,69251595,1616,1616,1616,1616,0
20231117,154500,69251595,1616,1616,1616,1616,0
20231117,154400,69251595,1616,1616,1616,1616,0
20231117,154300,69251595,1616,1616,1616,1616,0
20231117,154200,69251595,1616,1616,1616,1616,0
20231117,154100,69251595,1616,1616,1616,1616,0
20231117,154000,69251595,1616,1616,1616,1616,0
20231117,153900,69251595,1616,1616,1616,1616,0
20231117,153800,69251595,1616,1616,1616,1616,0
20231117,153700,69251595,1616,1616,1616,1616,0
20231117,153600,69251595,1616,1616,1616,1616,0
20231117,153500,69251595,1616,1616,1616,1616,0
20231117,153400,69251595,1616,1616,1616,1616,0
20231117,153300,69251595,1616,1616,1616,1616,0
20231117,153200,69251595,1616,1616,1616,1616,0
20231117,153100,69251595,1616,1616,1616,1616,0
20231117,153000,69251595,1616,1616,1616,1616,9234
20231117,152900,54329451,1617,1617,1617,1617,0
20231117,152800,54329451,1617,1617,1617,1617,0
20231117,152700,54329451,1617,1617,1617,1617,0
20231117,152600,54329451,1617,1617,1617,1617,0
20231117,152500,54329451,1617,1617,1617,1617,0
20231117,152400,54329451,1617,1617,1617,1617,0
20231117,152300,54329451,1617,1617,1617,1617,0
20231117,152200,54329451,1617,1617,1617,1617,0
20231117,152100,54329451,1617,1617,1617,1617,0
20231117,152000,54329451,1617,1617,1617,1617,0
20231117,151900,54329451,1617,1613,1617,1612,2495
20231117,151800,50300709,1612,1612,1613,1612,1114
20231117,151700,48503941,1611,1612,1612,1611,3017
20231117,151600,43640811,1612,1612,1612,1612,2
20231117,151500,43637587,1617,1614,1617,1614,43
20231117,151400,43568152,1612,1612,1612,1612,0
20231117,151300,43568152,1612,1612,1612,1612,0
20231117,151200,43568152,1612,1614,1614,1612,4
20231117,151100,43561698,1612,1612,1612,1612,0
20231117,151000,43561698,1612,1612,1612,1612,0
20231117,150900,43561698,1612,1612,1612,1612,0
20231117,150800,43561698,1612,1612,1612,1612,0
20231117,150700,43561698,1612,1615,1615,1612,218
20231117,150600,43209694,1617,1617,1617,1617,0
20231117,150500,43209694,1617,1617,1617,1617,1
20231117,150400,43208077,1617,1617,1617,1617,0
20231117,150300,43208077,1617,1617,1617,1617,0
20231117,150200,43208077,1617,1614,1617,1613,215
20231117,150100,42860759,1613,1613,1613,1613,0
20231117,150000,42860759,1613,1615,1615,1613,9
20231117,145900,42846228,1615,1615,1615,1615,0
20231117,145800,42846228,1615,1615,1615,1615,0
20231117,145700,42846228,1615,1615,1615,1615,1
20231117,145600,42844613,1613,1613,1613,1613,0
20231117,145500,42844613,1613,1613,1613,1613,5
20231117,145400,42836548,1615,1615,1615,1615,0
20231117,145300,42836548,1615,1615,1615,1615,0
20231117,145200,42836548,1615,1615,1615,1615,0
20231117,145100,42836548,1615,1615,1615,1612,1060
20231117,145000,41126764,1614,1614,1614,1614,0
20231117,144900,41126764,1614,1615,1615,1614,56
20231117,144800,41036330,1615,1615,1615,1615,1
20231117,144700,41034715,1615,1615,1615,1615,0
20231117,144600,41034715,1615,1615,1615,1615,3
20231117,144500,41029870,1614,1614,1614,1614,0
20231117,144400,41029870,1614,1614,1614,1614,0
20231117,144300,41029870,1614,1614,1614,1614,0
20231117,144200,41029870,1614,1614,1615,1614,106
20231117,144100,40858686,1614,1614,1614,1614,4
20231117,144000,40852230,1614,1614,1614,1614,3
20231117,143900,40847388,1614,1614,1614,1614,3
20231117,143800,40842546,1614,1614,1614,1614,4
20231117,143700,40836090,1614,1614,1614,1614,3
20231117,143600,40831248,1614,1614,1614,1614,2
20231117,143500,40828020,1614,1614,1614,1614,4
20231117,143400,40821564,1614,1614,1614,1614,3
20231117,143300,40816722,1614,1614,1614,1614,3
20231117,143200,40811880,1614,1614,1614,1614,4
20231117,143100,40805424,1614,1614,1614,1614,3
20231117,143000,40800582,1614,1614,1614,1614,2
20231117,142900,40797354,1614,1614,1614,1614,4
20231117,142800,40790898,1614,1614,1614,1614,5
20231117,142700,40782828,1614,1614,1614,1614,3
20231117,142600,40777986,1614,1614,1614,1614,4
20231117,142500,40771530,1614,1614,1614,1614,2
20231117,142400,40768302,1614,1614,1614,1614,3
20231117,142300,40763460,1614,1614,1614,1614,4
20231117,142200,40757004,1614,1614,1614,1614,2
20231117,142100,40753776,1614,1614,1614,1614,3
20231117,142000,40748934,1614,1614,1614,1614,2
20231117,141900,40745706,1614,1614,1614,1614,3
20231117,141800,40740864,1614,1614,1614,1614,2
20231117,141700,40737636,1614,1614,1614,1614,1
20231117,141600,40736022,1614,1614,1614,1614,2
20231117,141500,40732794,1614,1614,1614,1614,1
20231117,141400,40731180,1614,1614,1614,1614,3
20231117,141300,40726338,1614,1614,1614,1614,3
20231117,141200,40721496,1614,1614,1614,1614,8
20231117,141100,40708584,1614,1615,1615,1614,5
20231117,141000,40700510,1618,1618,1618,1618,0
20231117,140900,40700510,1618,1618,1618,1618,0
20231117,140800,40700510,1618,1618,1618,1618,0
20231117,140700,40700510,1618,1618,1618,1618,0
20231117,140600,40700510,1618,1618,1618,1618,0
20231117,140500,40700510,1618,1618,1618,1618,0
20231117,140400,40700510,1618,1618,1618,1618,0
20231117,140300,40700510,1618,1618,1618,1618,0
20231117,140200,40700510,1618,1618,1618,1618,0
20231117,140100,40700510,1618,1618,1618,1618,0
20231117,140000,40700510,1618,1618,1618,1618,0
20231117,135900,40700510,1618,1618,1618,1618,0
20231117,135800,40700510,1618,1618,1618,1618,0
20231117,135700,40700510,1618,1618,1618,1618,0
20231117,135600,40700510,1618,1618,1618,1618,0
20231117,135500,40700510,1618,1618,1618,1618,0
20231117,135400,40700510,1618,1618,1618,1618,1
20231117,135300,40698892,1614,1615,1618,1614,208
20231117,135200,40362845,1614,1614,1614,1614,0
20231117,135100,40362845,1614,1614,1614,1614,0
20231117,135000,40362845,1614,1614,1614,1614,260
20231117,134900,39943205,1613,1614,1614,1613,225
20231117,134800,39580080,1614,1614,1614,1614,0
20231117,134700,39580080,1614,1614,1614,1614,0
20231117,134600,39580080,1614,1614,1614,1614,0
20231117,134500,39580080,1614,1614,1614,1614,1
20231117,134400,39578466,1613,1613,1613,1613,56
20231117,134300,39488138,1613,1613,1613,1613,1
20231117,134200,39486525,1613,1613,1613,1613,0
20231117,134100,39486525,1613,1613,1613,1613,10
20231117,134000,39470395,1612,1612,1612,1612,0
20231117,133900,39470395,1612,1613,1613,1612,237
20231117,133800,39088141,1613,1613,1613,1613,0
20231117,133700,39088141,1613,1613,1613,1613,30
20231117,133600,39039751,1612,1612,1612,1612,0
20231117,133500,39039751,1612,1613,1613,1612,325
20231117,133400,38515559,1613,1614,1614,1613,18
20231117,133300,38486515,1614,1614,1614,1614,1
20231117,133200,38484901,1614,1614,1614,1614,0
20231117,133100,38484901,1614,1614,1614,1614,0
20231117,133000,38484901,1614,1614,1614,1614,0
20231117,132900,38484901,1614,1614,1614,1614,0
20231117,132800,38484901,1614,1614,1614,1614,0
20231117,132700,38484901,1614,1614,1614,1614,0
20231117,132600,38484901,1614,1612,1614,1612,7
20231117,132500,38473607,1613,1612,1613,1612,49
20231117,132400,38394577,1612,1614,1614,1612,3302
20231117,132300,33068080,1615,1615,1615,1615,0
20231117,132200,33068080,1615,1615,1615,1615,1
20231117,132100,33066465,1615,1615,1615,1614,43
20231117,132000,32997037,1614,1614,1614,1614,0
20231117,131900,32997037,1614,1614,1614,1614,0
20231117,131800,32997037,1614,1614,1614,1614,7
20231117,131700,32985739,1614,1614,1614,1614,0
20231117,131600,32985739,1614,1614,1614,1614,0
20231117,131500,32985739,1614,1614,1614,1614,0
20231117,131400,32985739,1614,1614,1614,1614,7
20231117,131300,32974441,1614,1614,1614,1614,0
20231117,131200,32974441,1614,1614,1614,1614,0
20231117,131100,32974441,1614,1614,1614,1614,7
20231117,131000,32963143,1614,1614,1614,1614,0
20231117,130900,32963143,1614,1614,1614,1614,0
20231117,130800,32963143,1614,1614,1614,1614,8
20231117,130700,32950231,1614,1614,1614,1614,0
20231117,130600,32950231,1614,1614,1614,1614,0
20231117,130500,32950231,1614,1614,1614,1614,0
20231117,130400,32950231,1614,1614,1614,1614,0
20231117,130300,32950231,1614,1614,1614,1614,197
20231117,130200,32632273,1613,1613,1613,1613,0
20231117,130100,32632273,1613,1613,1613,1613,0
20231117,130000,32632273,1613,1613,1613,1613,7
20231117,125900,32620982,1613,1613,1613,1613,0
20231117,125800,32620982,1613,1613,1613,1613,336
20231117,125700,32079014,1613,1613,1613,1613,0
20231117,125600,32079014,1613,1613,1613,1613,7
20231117,125500,32067723,1613,1613,1613,1613,0
20231117,125400,32067723,1613,1613,1613,1613,0
20231117,125300,32067723,1613,1613,1613,1613,7
20231117,125200,32056432,1613,1613,1613,1613,0
20231117,125100,32056432,1613,1613,1613,1613,0
20231117,125000,32056432,1613,1613,1613,1613,0
20231117,124900,32056432,1613,1613,1613,1613,7
20231117,124800,32045141,1613,1613,1613,1613,0
20231117,124700,32045141,1613,1614,1614,1613,362
20231117,124600,31460910,1614,1614,1614,1614,7
20231117,124500,31449612,1614,1614,1614,1614,0
20231117,124400,31449612,1614,1614,1614,1614,138
20231117,124300,31226880,1614,1614,1614,1614,0
20231117,124200,31226880,1614,1614,1614,1614,7
20231117,124100,31215582,1614,1614,1614,1614,0
20231117,124000,31215582,1614,1614,1614,1614,0
20231117,123900,31215582,1614,1614,1614,1614,7
20231117,123800,31204284,1615,1615,1615,1615,0
20231117,123700,31204284,1615,1615,1615,1615,0
20231117,123600,31204284,1615,1615,1615,1615,1
20231117,123500,31202669,1614,1614,1614,1614,0
20231117,123400,31202669,1614,1614,1614,1614,0
20231117,123300,31202669,1614,1614,1614,1614,0
20231117,123200,31202669,1614,1614,1614,1614,0
20231117,123100,31202669,1614,1614,1614,1614,0
20231117,123000,31202669,1614,1614,1614,1614,11
20231117,122900,31184915,1613,1613,1613,1613,3
20231117,122800,31180076,1613,1613,1613,1613,3
20231117,122700,31175237,1613,1613,1613,1613,0
20231117,122600,31175237,1613,1613,1613,1613,3
20231117,122500,31170398,1613,1613,1613,1613,3
20231117,122400,31165559,1615,1615,1615,1615,0
20231117,122300,31165559,1615,1614,1615,1613,560
20231117,122200,30261720,1614,1614,1614,1614,3
20231117,122100,30256878,1614,1614,1614,1614,3
20231117,122000,30252036,1614,1614,1614,1614,0
20231117,121900,30252036,1614,1614,1614,1614,3
20231117,121800,30247194,1614,1614,1614,1614,3
20231117,121700,30242352,1614,1614,1614,1614,0
20231117,121600,30242352,1614,1614,1614,1614,3
20231117,121500,30237510,1615,1615,1615,1615,2
20231117,121400,30234280,1614,1614,1614,1614,3
20231117,121300,30229438,1614,1614,1614,1614,3
20231117,121200,30224596,1616,1616,1616,1616,0
20231117,121100,30224596,1616,1615,1616,1614,238
20231117,121000,29840248,1616,1616,1616,1616,0
20231117,120900,29840248,1616,1616,1616,1616,1
20231117,120800,29838632,1616,1615,1616,1615,5
20231117,120700,29830555,1615,1615,1615,1615,0
20231117,120600,29830555,1615,1615,1615,1615,3
20231117,120500,29825710,1615,1615,1615,1615,6
20231117,120400,29816020,1615,1615,1615,1615,0
20231117,120300,29816020,1615,1615,1615,1615,0
20231117,120200,29816020,1615,1615,1615,1615,6
20231117,120100,29806330,1615,1615,1615,1615,2
20231117,120000,29803100,1614,1614,1614,1614,3
20231117,115900,29798258,1614,1615,1615,1614,5
20231117,115800,29790186,1614,1614,1614,1614,3
20231117,115700,29785344,1616,1616,1616,1616,0
20231117,115600,29785344,1616,1616,1616,1616,0
20231117,115500,29785344,1616,1616,1616,1616,1
20231117,115400,29783728,1615,1615,1615,1615,0
20231117,115300,29783728,1615,1614,1615,1614,108
20231117,115200,29609412,1614,1616,1616,1613,1129
20231117,115100,27786963,1618,1618,1618,1618,0
20231117,115000,27786963,1618,1618,1618,1618,0
20231117,114900,27786963,1618,1618,1618,1618,0
20231117,114800,27786963,1618,1616,1618,1615,557
20231117,114700,26886932,1616,1616,1616,1616,0
20231117,114600,26886932,1616,1616,1616,1616,13
20231117,114500,26865924,1619,1619,1619,1619,0
20231117,114400,26865924,1619,1619,1619,1619,0
20231117,114300,26865924,1619,1619,1619,1619,0
20231117,114200,26865924,1619,1619,1619,1619,0
20231117,114100,26865924,1619,1619,1619,1619,0
20231117,114000,26865924,1619,1619,1619,1619,0
20231117,113900,26865924,1619,1619,1619,1619,0
20231117,113800,26865924,1619,1619,1619,1619,0
20231117,113700,26865924,1619,1619,1619,1619,2
20231117,113600,26862686,1618,1618,1618,1618,43
20231117,113500,26793112,1616,1617,1617,1616,65
20231117,113400,26688017,1616,1616,1616,1616,12
20231117,113300,26668625,1615,1615,1615,1615,0
20231117,113200,26668625,1615,1615,1615,1615,7
20231117,113100,26657320,1615,1615,1615,1615,0
20231117,113000,26657320,1615,1615,1615,1615,7
20231117,112900,26646015,1614,1614,1614,1614,7
20231117,112800,26634717,1614,1614,1614,1614,823
20231117,112700,25306395,1619,1619,1619,1619,0
20231117,112600,25306395,1619,1619,1619,1619,2
20231117,112500,25303157,1614,1614,1614,1614,5
20231117,112400,25295087,1614,1614,1614,1614,0
20231117,112300,25295087,1614,1614,1614,1614,5
20231117,112200,25287017,1614,1614,1614,1614,6
20231117,112100,25277333,1614,1614,1614,1614,0
20231117,112000,25277333,1614,1614,1614,1614,7
20231117,111900,25266035,1618,1618,1618,1618,1
20231117,111800,25264417,1614,1614,1614,1614,0
20231117,111700,25264417,1614,1614,1614,1614,0
20231117,111600,25264417,1614,1614,1614,1614,7
20231117,111500,25253119,1614,1614,1614,1614,0
20231117,111400,25253119,1614,1614,1614,1614,0
20231117,111300,25253119,1614,1614,1614,1614,7
20231117,111200,25241821,1614,1614,1614,1614,0
20231117,111100,25241821,1614,1614,1614,1614,0
20231117,111000,25241821,1614,1614,1614,1614,0
20231117,110900,25241821,1614,1614,1614,1614,7
20231117,110800,25230523,1614,1614,1614,1614,0
20231117,110700,25230523,1614,1614,1614,1614,0
20231117,110600,25230523,1614,1616,1616,1614,403
20231117,110500,24579779,1619,1619,1619,1619,0
20231117,110400,24579779,1619,1619,1619,1619,0
20231117,110300,24579779,1619,1618,1619,1618,52
20231117,110200,24495641,1618,1618,1618,1618,1
20231117,110100,24494023,1622,1622,1622,1622,0
20231117,110000,24494023,1622,1622,1622,1622,0
20231117,105900,24494023,1622,1622,1622,1622,0
20231117,105800,24494023,1622,1622,1622,1622,0
20231117,105700,24494023,1622,1622,1622,1622,0
20231117,105600,24494023,1622,1622,1622,1622,0
20231117,105500,24494023,1622,1622,1622,1622,0
20231117,105400,24494023,1622,1622,1622,1622,0
20231117,105300,24494023,1622,1622,1622,1622,0
20231117,105200,24494023,1622,1622,1622,1622,0
20231117,105100,24494023,1622,1622,1622,1622,0
20231117,105000,24494023,1622,1622,1622,1622,0
20231117,104900,24494023,1622,1622,1622,1622,0
20231117,104800,24494023,1622,1622,1622,1622,0
20231117,104700,24494023,1622,1622,1622,1622,0
20231117,104600,24494023,1622,1622,1622,1622,0
20231117,104500,24494023,1622,1622,1622,1622,0
20231117,104400,24494023,1622,1622,1622,1622,0
20231117,104300,24494023,1622,1622,1622,1622,0
20231117,104200,24494023,1622,1622,1622,1622,0
20231117,104100,24494023,1622,1622,1622,1622,0
20231117,104000,24494023,1622,1622,1622,1622,0
20231117,103900,24494023,1622,1622,1622,1622,0
20231117,103800,24494023,1622,1622,1622,1622,0
20231117,103700,24494023,1622,1622,1622,1622,0
20231117,103600,24494023,1622,1622,1622,1622,0
20231117,103500,24494023,1622,1622,1622,1622,0
20231117,103400,24494023,1622,1622,1622,1622,2
20231117,103300,24490779,1611,1619,1619,1611,6187
20231117,103200,14515206,1622,1622,1622,1622,0
20231117,103100,14515206,1622,1622,1622,1622,0
20231117,103000,14515206,1622,1622,1622,1622,0
20231117,102900,14515206,1622,1620,1622,1620,302
20231117,102800,14025962,1622,1620,1622,1620,3
20231117,102700,14021098,1624,1624,1624,1624,0
20231117,102600,14021098,1624,1624,1624,1624,0
20231117,102500,14021098,1624,1624,1624,1624,0
20231117,102400,14021098,1624,1624,1624,1624,0
20231117,102300,14021098,1624,1624,1624,1624,0
20231117,102200,14021098,1624,1624,1624,1624,0
20231117,102100,14021098,1624,1624,1624,1624,0
20231117,102000,14021098,1624,1624,1624,1624,0
20231117,101900,14021098,1624,1624,1624,1624,0
20231117,101800,14021098,1624,1624,1624,1624,0
20231117,101700,14021098,1624,1616,1624,1616,102
20231117,101600,13856250,1616,1617,1624,1616,602
20231117,101500,12883302,1624,1624,1624,1624,0
20231117,101400,12883302,1624,1618,1624,1615,4002
20231117,101300,6417446,1625,1625,1625,1625,2
20231117,101200,6414196,1618,1618,1618,1618,0
20231117,101100,6414196,1618,1618,1618,1618,1
20231117,101000,6412578,1625,1625,1625,1625,0
20231117,100900,6412578,1625,1624,1625,1624,4
20231117,100800,6406080,1617,1617,1617,1617,0
20231117,100700,6406080,1617,1617,1617,1617,0
20231117,100600,6406080,1617,1617,1617,1617,0
20231117,100500,6406080,1617,1617,1617,1617,0
20231117,100400,6406080,1617,1617,1617,1617,0
20231117,100300,6406080,1617,1620,1620,1617,69
20231117,100200,6294458,1626,1626,1626,1626,0
20231117,100100,6294458,1626,1626,1626,1626,0
20231117,100000,6294458,1626,1626,1626,1626,0
20231117,095900,6294458,1626,1626,1626,1626,0
20231117,095800,6294458,1626,1626,1626,1626,0
20231117,095700,6294458,1626,1626,1626,1626,0
20231117,095600,6294458,1626,1626,1626,1626,0
20231117,095500,6294458,1626,1626,1626,1626,0
20231117,095400,6294458,1626,1626,1626,1626,0
20231117,095300,6294458,1626,1626,1626,1626,0
20231117,095200,6294458,1626,1626,1626,1626,0
20231117,095100,6294458,1626,1623,1626,1623,12
20231117,095000,6274976,1626,1626,1626,1626,0
20231117,094900,6274976,1626,1626,1626,1626,0
20231117,094800,6274976,1626,1626,1626,1626,0
20231117,094700,6274976,1626,1626,1626,1626,0
20231117,094600,6274976,1626,1626,1626,1626,0
20231117,094500,6274976,1626,1626,1626,1626,0
20231117,094400,6274976,1626,1626,1626,1626,0
20231117,094300,6274976,1626,1619,1626,1619,103
20231117,094200,6107519,1626,1626,1626,1626,0
20231117,094100,6107519,1626,1626,1626,1626,0
20231117,094000,6107519,1626,1626,1626,1626,0
20231117,093900,6107519,1626,1626,1626,1626,0
20231117,093800,6107519,1626,1626,1626,1626,0
20231117,093700,6107519,1626,1626,1626,1626,0
20231117,093600,6107519,1626,1625,1626,1625,1002
20231117,093500,4479267,1625,1625,1625,1625,0
20231117,093400,4479267,1625,1625,1625,1625,0
20231117,093300,4479267,1625,1625,1625,1625,0
20231117,093200,4479267,1625,1625,1625,1625,1
20231117,093100,4477642,1625,1625,1625,1625,20
20231117,093000,4445142,1625,1625,1625,1625,0
20231117,092900,4445142,1625,1625,1625,1625,536
20231117,092800,3574142,1625,1625,1625,1625,20
20231117,092700,3541642,1625,1625,1625,1625,0
20231117,092600,3541642,1625,1625,1625,1625,0
20231117,092500,3541642,1625,1625,1625,1625,0
20231117,092400,3541642,1625,1625,1625,1625,0
20231117,092300,3541642,1625,1625,1625,1625,0
20231117,092200,3541642,1625,1625,1625,1625,0
20231117,092100,3541642,1625,1625,1625,1625,3
20231117,092000,3536767,1624,1624,1624,1624,0
20231117,091900,3536767,1624,1624,1624,1624,10
20231117,091800,3520527,1626,1626,1626,1626,1
20231117,091700,3518901,1625,1626,1626,1625,20
20231117,091600,3486391,1627,1627,1627,1627,0
20231117,091500,3486391,1627,1627,1627,1627,0
20231117,091400,3486391,1627,1627,1627,1627,0
20231117,091300,3486391,1627,1627,1627,1627,0
20231117,091200,3486391,1627,1627,1627,1627,0
20231117,091100,3486391,1627,1627,1627,1627,0
20231117,091000,3486391,1627,1627,1627,1627,2
20231117,090900,3483137,1615,1617,1617,1615,1720
20231117,090800,704008,1628,1628,1628,1628,0
20231117,090700,704008,1628,1628,1628,1628,1
20231117,090600,702380,1628,1620,1628,1620,107
20231117,090500,529024,1628,1628,1628,1628,0
20231117,090400,529024,1628,1628,1628,1628,311
20231117,090300,22716,1629,1629,1629,1629,0
20231117,090200,22716,1629,1629,1629,1629,0
20231117,090100,22716,1629,1629,1629,1629,2
20231117,090000,19458,1629,1620,1629,1620,12