KissMeData/154040/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,202200,43994185,1794,1794,1794,1794,157
20231110,202100,43994185,1794,1794,1794,1794,0
20231110,202000,43994185,1794,1794,1794,1794,0
20231110,201900,43994185,1794,1794,1794,1794,0
20231110,201800,43994185,1794,1794,1794,1794,0
20231110,201700,43994185,1794,1794,1794,1794,0
20231110,201600,43994185,1794,1794,1794,1794,0
20231110,201500,43994185,1794,1794,1794,1794,0
20231110,201400,43994185,1794,1794,1794,1794,0
20231110,201300,43994185,1794,1794,1794,1794,0
20231110,201200,43994185,1794,1794,1794,1794,0
20231110,201100,43994185,1794,1794,1794,1794,0
20231110,201000,43994185,1794,1794,1794,1794,0
20231110,200900,43994185,1794,1794,1794,1794,0
20231110,200800,43994185,1794,1794,1794,1794,0
20231110,200700,43994185,1794,1794,1794,1794,0
20231110,200600,43994185,1794,1794,1794,1794,0
20231110,200500,43994185,1794,1794,1794,1794,0
20231110,200400,43994185,1794,1794,1794,1794,0
20231110,200300,43994185,1794,1794,1794,1794,0
20231110,200200,43994185,1794,1794,1794,1794,0
20231110,200100,43994185,1794,1794,1794,1794,0
20231110,200000,43994185,1794,1794,1794,1794,0
20231110,195900,43994185,1794,1794,1794,1794,0
20231110,195800,43994185,1794,1794,1794,1794,0
20231110,195700,43994185,1794,1794,1794,1794,0
20231110,195600,43994185,1794,1794,1794,1794,0
20231110,195500,43994185,1794,1794,1794,1794,0
20231110,195400,43994185,1794,1794,1794,1794,0
20231110,195300,43994185,1794,1794,1794,1794,0
20231110,195200,43994185,1794,1794,1794,1794,157
20231110,195100,43994185,1794,1794,1794,1794,0
20231110,195000,43994185,1794,1794,1794,1794,0
20231110,194900,43994185,1794,1794,1794,1794,0
20231110,194800,43994185,1794,1794,1794,1794,0
20231110,194700,43994185,1794,1794,1794,1794,0
20231110,194600,43994185,1794,1794,1794,1794,0
20231110,194500,43994185,1794,1794,1794,1794,0
20231110,194400,43994185,1794,1794,1794,1794,0
20231110,194300,43994185,1794,1794,1794,1794,0
20231110,194200,43994185,1794,1794,1794,1794,0
20231110,194100,43994185,1794,1794,1794,1794,0
20231110,194000,43994185,1794,1794,1794,1794,0
20231110,193900,43994185,1794,1794,1794,1794,0
20231110,193800,43994185,1794,1794,1794,1794,0
20231110,193700,43994185,1794,1794,1794,1794,0
20231110,193600,43994185,1794,1794,1794,1794,0
20231110,193500,43994185,1794,1794,1794,1794,0
20231110,193400,43994185,1794,1794,1794,1794,0
20231110,193300,43994185,1794,1794,1794,1794,0
20231110,193200,43994185,1794,1794,1794,1794,0
20231110,193100,43994185,1794,1794,1794,1794,0
20231110,193000,43994185,1794,1794,1794,1794,0
20231110,192900,43994185,1794,1794,1794,1794,0
20231110,192800,43994185,1794,1794,1794,1794,0
20231110,192700,43994185,1794,1794,1794,1794,0
20231110,192600,43994185,1794,1794,1794,1794,0
20231110,192500,43994185,1794,1794,1794,1794,0
20231110,192400,43994185,1794,1794,1794,1794,0
20231110,192300,43994185,1794,1794,1794,1794,0
20231110,192200,43994185,1794,1794,1794,1794,157
20231110,192100,43994185,1794,1794,1794,1794,0
20231110,192000,43994185,1794,1794,1794,1794,0
20231110,191900,43994185,1794,1794,1794,1794,0
20231110,191800,43994185,1794,1794,1794,1794,0
20231110,191700,43994185,1794,1794,1794,1794,0
20231110,191600,43994185,1794,1794,1794,1794,0
20231110,191500,43994185,1794,1794,1794,1794,0
20231110,191400,43994185,1794,1794,1794,1794,0
20231110,191300,43994185,1794,1794,1794,1794,0
20231110,191200,43994185,1794,1794,1794,1794,0
20231110,191100,43994185,1794,1794,1794,1794,0
20231110,191000,43994185,1794,1794,1794,1794,0
20231110,190900,43994185,1794,1794,1794,1794,0
20231110,190800,43994185,1794,1794,1794,1794,0
20231110,190700,43994185,1794,1794,1794,1794,0
20231110,190600,43994185,1794,1794,1794,1794,0
20231110,190500,43994185,1794,1794,1794,1794,0
20231110,190400,43994185,1794,1794,1794,1794,0
20231110,190300,43994185,1794,1794,1794,1794,0
20231110,190200,43994185,1794,1794,1794,1794,0
20231110,190100,43994185,1794,1794,1794,1794,0
20231110,190000,43994185,1794,1794,1794,1794,0
20231110,185900,43994185,1794,1794,1794,1794,0
20231110,185800,43994185,1794,1794,1794,1794,0
20231110,185700,43994185,1794,1794,1794,1794,0
20231110,185600,43994185,1794,1794,1794,1794,0
20231110,185500,43994185,1794,1794,1794,1794,0
20231110,185400,43994185,1794,1794,1794,1794,0
20231110,185300,43994185,1794,1794,1794,1794,0
20231110,185200,43994185,1794,1794,1794,1794,157
20231110,185100,43994185,1794,1794,1794,1794,0
20231110,185000,43994185,1794,1794,1794,1794,0
20231110,184900,43994185,1794,1794,1794,1794,0
20231110,184800,43994185,1794,1794,1794,1794,0
20231110,184700,43994185,1794,1794,1794,1794,0
20231110,184600,43994185,1794,1794,1794,1794,0
20231110,184500,43994185,1794,1794,1794,1794,0
20231110,184400,43994185,1794,1794,1794,1794,0
20231110,184300,43994185,1794,1794,1794,1794,0
20231110,184200,43994185,1794,1794,1794,1794,0
20231110,184100,43994185,1794,1794,1794,1794,0
20231110,184000,43994185,1794,1794,1794,1794,0
20231110,183900,43994185,1794,1794,1794,1794,0
20231110,183800,43994185,1794,1794,1794,1794,0
20231110,183700,43994185,1794,1794,1794,1794,0
20231110,183600,43994185,1794,1794,1794,1794,0
20231110,183500,43994185,1794,1794,1794,1794,0
20231110,183400,43994185,1794,1794,1794,1794,0
20231110,183300,43994185,1794,1794,1794,1794,0
20231110,183200,43994185,1794,1794,1794,1794,0
20231110,183100,43994185,1794,1794,1794,1794,0
20231110,183000,43994185,1794,1794,1794,1794,0
20231110,182900,43994185,1794,1794,1794,1794,0
20231110,182800,43994185,1794,1794,1794,1794,0
20231110,182700,43994185,1794,1794,1794,1794,0
20231110,182600,43994185,1794,1794,1794,1794,0
20231110,182500,43994185,1794,1794,1794,1794,0
20231110,182400,43994185,1794,1794,1794,1794,0
20231110,182300,43994185,1794,1794,1794,1794,0
20231110,182200,43994185,1794,1794,1794,1794,157
20231110,182100,43994185,1794,1794,1794,1794,0
20231110,182000,43994185,1794,1794,1794,1794,0
20231110,181900,43994185,1794,1794,1794,1794,0
20231110,181800,43994185,1794,1794,1794,1794,0
20231110,181700,43994185,1794,1794,1794,1794,0
20231110,181600,43994185,1794,1794,1794,1794,0
20231110,181500,43994185,1794,1794,1794,1794,0
20231110,181400,43994185,1794,1794,1794,1794,0
20231110,181300,43994185,1794,1794,1794,1794,0
20231110,181200,43994185,1794,1794,1794,1794,0
20231110,181100,43994185,1794,1794,1794,1794,0
20231110,181000,43994185,1794,1794,1794,1794,0
20231110,180900,43994185,1794,1794,1794,1794,0
20231110,180800,43994185,1794,1794,1794,1794,0
20231110,180700,43994185,1794,1794,1794,1794,0
20231110,180600,43994185,1794,1794,1794,1794,0
20231110,180500,43994185,1794,1794,1794,1794,0
20231110,180400,43994185,1794,1794,1794,1794,0
20231110,180300,43994185,1794,1794,1794,1794,0
20231110,180200,43994185,1794,1794,1794,1794,0
20231110,180100,43994185,1794,1794,1794,1794,0
20231110,180000,43994185,1794,1794,1794,1794,0
20231110,175900,43994185,1794,1794,1794,1794,0
20231110,175800,43994185,1794,1794,1794,1794,0
20231110,175700,43994185,1794,1794,1794,1794,0
20231110,175600,43994185,1794,1794,1794,1794,0
20231110,175500,43994185,1794,1794,1794,1794,0
20231110,175400,43994185,1794,1794,1794,1794,0
20231110,175300,43994185,1794,1794,1794,1794,0
20231110,175200,43994185,1794,1794,1794,1794,157
20231110,175100,43994185,1794,1794,1794,1794,0
20231110,175000,43994185,1794,1794,1794,1794,0
20231110,174900,43994185,1794,1794,1794,1794,0
20231110,174800,43994185,1794,1794,1794,1794,0
20231110,174700,43994185,1794,1794,1794,1794,0
20231110,174600,43994185,1794,1794,1794,1794,0
20231110,174500,43994185,1794,1794,1794,1794,0
20231110,174400,43994185,1794,1794,1794,1794,0
20231110,174300,43994185,1794,1794,1794,1794,0
20231110,174200,43994185,1794,1794,1794,1794,0
20231110,174100,43994185,1794,1794,1794,1794,0
20231110,174000,43994185,1794,1794,1794,1794,0
20231110,173900,43994185,1794,1794,1794,1794,0
20231110,173800,43994185,1794,1794,1794,1794,0
20231110,173700,43994185,1794,1794,1794,1794,0
20231110,173600,43994185,1794,1794,1794,1794,0
20231110,173500,43994185,1794,1794,1794,1794,0
20231110,173400,43994185,1794,1794,1794,1794,0
20231110,173300,43994185,1794,1794,1794,1794,0
20231110,173200,43994185,1794,1794,1794,1794,0
20231110,173100,43994185,1794,1794,1794,1794,0
20231110,173000,43994185,1794,1794,1794,1794,0
20231110,172900,43994185,1794,1794,1794,1794,0
20231110,172800,43994185,1794,1794,1794,1794,0
20231110,172700,43994185,1794,1794,1794,1794,0
20231110,172600,43994185,1794,1794,1794,1794,0
20231110,172500,43994185,1794,1794,1794,1794,0
20231110,172400,43994185,1794,1794,1794,1794,0
20231110,172300,43994185,1794,1794,1794,1794,0
20231110,172200,43994185,1794,1794,1794,1794,157
20231110,172100,43994185,1794,1794,1794,1794,0
20231110,172000,43994185,1794,1794,1794,1794,0
20231110,171900,43994185,1794,1794,1794,1794,0
20231110,171800,43994185,1794,1794,1794,1794,0
20231110,171700,43994185,1794,1794,1794,1794,0
20231110,171600,43994185,1794,1794,1794,1794,0
20231110,171500,43994185,1794,1794,1794,1794,0
20231110,171400,43994185,1794,1794,1794,1794,0
20231110,171300,43994185,1794,1794,1794,1794,0
20231110,171200,43994185,1794,1794,1794,1794,0
20231110,171100,43994185,1794,1794,1794,1794,0
20231110,171000,43994185,1794,1794,1794,1794,0
20231110,170900,43994185,1794,1794,1794,1794,0
20231110,170800,43994185,1794,1794,1794,1794,0
20231110,170700,43994185,1794,1794,1794,1794,0
20231110,170600,43994185,1794,1794,1794,1794,0
20231110,170500,43994185,1794,1794,1794,1794,0
20231110,170400,43994185,1794,1794,1794,1794,0
20231110,170300,43994185,1794,1794,1794,1794,0
20231110,170200,43994185,1794,1794,1794,1794,0
20231110,170100,43994185,1794,1794,1794,1794,0
20231110,170000,43994185,1794,1794,1794,1794,0
20231110,165900,43994185,1794,1794,1794,1794,0
20231110,165800,43994185,1794,1794,1794,1794,0
20231110,165700,43994185,1794,1794,1794,1794,0
20231110,165600,43994185,1794,1794,1794,1794,0
20231110,165500,43994185,1794,1794,1794,1794,0
20231110,165400,43994185,1794,1794,1794,1794,0
20231110,165300,43994185,1794,1794,1794,1794,0
20231110,165200,43994185,1794,1794,1794,1794,157
20231110,165100,43994185,1794,1794,1794,1794,0
20231110,165000,43994185,1794,1794,1794,1794,0
20231110,164900,43994185,1794,1794,1794,1794,0
20231110,164800,43994185,1794,1794,1794,1794,0
20231110,164700,43994185,1794,1794,1794,1794,0
20231110,164600,43994185,1794,1794,1794,1794,0
20231110,164500,43994185,1794,1794,1794,1794,0
20231110,164400,43994185,1794,1794,1794,1794,0
20231110,164300,43994185,1794,1794,1794,1794,0
20231110,164200,43994185,1794,1794,1794,1794,0
20231110,164100,43994185,1794,1794,1794,1794,0
20231110,164000,43994185,1794,1794,1794,1794,0
20231110,163900,43994185,1794,1794,1794,1794,0
20231110,163800,43994185,1794,1794,1794,1794,0
20231110,163700,43994185,1794,1794,1794,1794,0
20231110,163600,43994185,1794,1794,1794,1794,0
20231110,163500,43994185,1794,1794,1794,1794,0
20231110,163400,43994185,1794,1794,1794,1794,0
20231110,163300,43994185,1794,1794,1794,1794,0
20231110,163200,43994185,1794,1794,1794,1794,0
20231110,163100,43994185,1794,1794,1794,1794,0
20231110,163000,43994185,1794,1794,1794,1794,0
20231110,162900,43994185,1794,1794,1794,1794,0
20231110,162800,43994185,1794,1794,1794,1794,0
20231110,162700,43994185,1794,1794,1794,1794,0
20231110,162600,43994185,1794,1794,1794,1794,0
20231110,162500,43994185,1794,1794,1794,1794,0
20231110,162400,43994185,1794,1794,1794,1794,0
20231110,162300,43994185,1794,1794,1794,1794,0
20231110,162200,43994185,1794,1794,1794,1794,157
20231110,162100,43994185,1794,1794,1794,1794,0
20231110,162000,43994185,1794,1794,1794,1794,0
20231110,161900,43994185,1794,1794,1794,1794,0
20231110,161800,43994185,1794,1794,1794,1794,0
20231110,161700,43994185,1794,1794,1794,1794,0
20231110,161600,43994185,1794,1794,1794,1794,0
20231110,161500,43994185,1794,1794,1794,1794,0
20231110,161400,43994185,1794,1794,1794,1794,0
20231110,161300,43994185,1794,1794,1794,1794,0
20231110,161200,43994185,1794,1794,1794,1794,0
20231110,161100,43994185,1794,1794,1794,1794,0
20231110,161000,43994185,1794,1794,1794,1794,0
20231110,160900,43994185,1794,1794,1794,1794,0
20231110,160800,43994185,1794,1794,1794,1794,0
20231110,160700,43994185,1794,1794,1794,1794,0
20231110,160600,43994185,1794,1794,1794,1794,0
20231110,160500,43994185,1794,1794,1794,1794,0
20231110,160400,43994185,1794,1794,1794,1794,0
20231110,160300,43994185,1794,1794,1794,1794,0
20231110,160200,43994185,1794,1794,1794,1794,0
20231110,160100,43994185,1794,1794,1794,1794,0
20231110,160000,43994185,1794,1794,1794,1794,0
20231110,155900,43994185,1794,1794,1794,1794,0
20231110,155800,43994185,1794,1794,1794,1794,0
20231110,155700,43994185,1794,1794,1794,1794,0
20231110,155600,43994185,1794,1794,1794,1794,0
20231110,155500,43994185,1794,1794,1794,1794,0
20231110,155400,43994185,1794,1794,1794,1794,0
20231110,155300,43994185,1794,1794,1794,1794,0
20231110,155200,43994185,1794,1794,1794,1794,157
20231110,155100,43994185,1794,1794,1794,1794,0
20231110,155000,43994185,1794,1794,1794,1794,0
20231110,154900,43994185,1794,1794,1794,1794,0
20231110,154800,43994185,1794,1794,1794,1794,0
20231110,154700,43994185,1794,1794,1794,1794,0
20231110,154600,43994185,1794,1794,1794,1794,0
20231110,154500,43994185,1794,1794,1794,1794,0
20231110,154400,43994185,1794,1794,1794,1794,0
20231110,154300,43994185,1794,1794,1794,1794,0
20231110,154200,43994185,1794,1794,1794,1794,0
20231110,154100,43994185,1794,1794,1794,1794,0
20231110,154000,43994185,1794,1794,1794,1794,0
20231110,153900,43994185,1794,1794,1794,1794,0
20231110,153800,43994185,1794,1794,1794,1794,0
20231110,153700,43994185,1794,1794,1794,1794,0
20231110,153600,43994185,1794,1794,1794,1794,0
20231110,153500,43994185,1794,1794,1794,1794,0
20231110,153400,43994185,1794,1794,1794,1794,0
20231110,153300,43994185,1794,1794,1794,1794,0
20231110,153200,43994185,1794,1794,1794,1794,0
20231110,153100,43994185,1794,1794,1794,1794,0
20231110,153000,43994185,1794,1794,1794,1794,157
20231110,152900,43712527,1786,1786,1786,1786,0
20231110,152800,43712527,1786,1786,1786,1786,0
20231110,152700,43712527,1786,1786,1786,1786,0
20231110,152600,43712527,1786,1786,1786,1786,0
20231110,152500,43712527,1786,1786,1786,1786,0
20231110,152400,43712527,1786,1786,1786,1786,0
20231110,152300,43712527,1786,1786,1786,1786,0
20231110,152200,43712527,1786,1786,1786,1786,0
20231110,152100,43712527,1786,1786,1786,1786,0
20231110,152000,43712527,1786,1786,1786,1786,0
20231110,151900,43712527,1786,1786,1786,1786,0
20231110,151800,43712527,1786,1786,1786,1786,0
20231110,151700,43712527,1786,1786,1786,1786,0
20231110,151600,43712527,1786,1786,1786,1786,0
20231110,151500,43712527,1786,1786,1786,1786,0
20231110,151400,43712527,1786,1786,1786,1786,0
20231110,151300,43712527,1786,1786,1786,1786,0
20231110,151200,43712527,1786,1786,1786,1786,0
20231110,151100,43712527,1786,1786,1786,1786,117
20231110,151000,43503565,1795,1795,1795,1795,0
20231110,150900,43503565,1795,1795,1795,1795,0
20231110,150800,43503565,1795,1795,1795,1795,0
20231110,150700,43503565,1795,1795,1795,1795,0
20231110,150600,43503565,1795,1795,1795,1795,0
20231110,150500,43503565,1795,1795,1795,1795,0
20231110,150400,43503565,1795,1795,1795,1795,0
20231110,150300,43503565,1795,1795,1795,1795,0
20231110,150200,43503565,1795,1795,1795,1795,0
20231110,150100,43503565,1795,1795,1795,1795,0
20231110,150000,43503565,1795,1795,1795,1795,0
20231110,145900,43503565,1795,1795,1795,1795,0
20231110,145800,43503565,1795,1795,1795,1795,0
20231110,145700,43503565,1795,1795,1795,1795,0
20231110,145600,43503565,1795,1795,1795,1795,0
20231110,145500,43503565,1795,1795,1795,1795,0
20231110,145400,43503565,1795,1795,1795,1795,0
20231110,145300,43503565,1795,1795,1795,1795,170
20231110,145200,43198415,1795,1795,1795,1795,0
20231110,145100,43198415,1795,1795,1795,1795,0
20231110,145000,43198415,1795,1795,1795,1795,0
20231110,144900,43198415,1795,1795,1795,1795,20
20231110,144800,43162515,1795,1795,1795,1795,1
20231110,144700,43160720,1795,1795,1795,1795,0
20231110,144600,43160720,1795,1795,1795,1795,0
20231110,144500,43160720,1795,1795,1795,1795,0
20231110,144400,43160720,1795,1795,1795,1795,0
20231110,144300,43160720,1795,1794,1795,1794,7
20231110,144200,43148157,1794,1794,1794,1794,0
20231110,144100,43148157,1794,1794,1794,1794,0
20231110,144000,43148157,1794,1794,1794,1794,0
20231110,143900,43148157,1794,1794,1794,1794,0
20231110,143800,43148157,1794,1794,1794,1794,0
20231110,143700,43148157,1794,1794,1794,1794,0
20231110,143600,43148157,1794,1794,1794,1794,0
20231110,143500,43148157,1794,1794,1794,1794,8
20231110,143400,43133805,1795,1795,1795,1795,0
20231110,143300,43133805,1795,1795,1795,1795,0
20231110,143200,43133805,1795,1793,1795,1793,50
20231110,143100,43044085,1795,1795,1795,1795,0
20231110,143000,43044085,1795,1796,1796,1795,345
20231110,142900,42424807,1795,1795,1795,1795,0
20231110,142800,42424807,1795,1795,1795,1795,58
20231110,142700,42320697,1795,1795,1795,1795,1
20231110,142600,42318902,1785,1785,1785,1785,0
20231110,142500,42318902,1785,1785,1785,1785,0
20231110,142400,42318902,1785,1785,1785,1785,0
20231110,142300,42318902,1785,1785,1785,1785,0
20231110,142200,42318902,1785,1785,1785,1785,0
20231110,142100,42318902,1785,1785,1785,1785,0
20231110,142000,42318902,1785,1785,1785,1785,0
20231110,141900,42318902,1785,1785,1785,1785,0
20231110,141800,42318902,1785,1785,1785,1785,0
20231110,141700,42318902,1785,1785,1785,1785,0
20231110,141600,42318902,1785,1785,1785,1785,0
20231110,141500,42318902,1785,1785,1785,1785,0
20231110,141400,42318902,1785,1785,1785,1785,0
20231110,141300,42318902,1785,1785,1785,1785,0
20231110,141200,42318902,1785,1785,1785,1785,0
20231110,141100,42318902,1785,1785,1785,1785,0
20231110,141000,42318902,1785,1785,1785,1785,0
20231110,140900,42318902,1785,1785,1785,1785,0
20231110,140800,42318902,1785,1785,1785,1785,0
20231110,140700,42318902,1785,1785,1785,1785,0
20231110,140600,42318902,1785,1785,1785,1785,0
20231110,140500,42318902,1785,1785,1785,1785,0
20231110,140400,42318902,1785,1785,1785,1785,0
20231110,140300,42318902,1785,1785,1785,1785,9
20231110,140200,42302837,1796,1796,1796,1796,0
20231110,140100,42302837,1796,1796,1796,1796,0
20231110,140000,42302837,1796,1796,1796,1796,700
20231110,135900,41045637,1796,1796,1796,1796,0
20231110,135800,41045637,1796,1796,1796,1796,0
20231110,135700,41045637,1796,1796,1796,1796,0
20231110,135600,41045637,1796,1796,1796,1796,0
20231110,135500,41045637,1796,1796,1796,1796,0
20231110,135400,41045637,1796,1796,1796,1796,0
20231110,135300,41045637,1796,1796,1796,1796,0
20231110,135200,41045637,1796,1796,1796,1796,0
20231110,135100,41045637,1796,1796,1796,1796,0
20231110,135000,41045637,1796,1796,1796,1796,0
20231110,134900,41045637,1796,1796,1796,1796,0
20231110,134800,41045637,1796,1796,1796,1796,0
20231110,134700,41045637,1796,1796,1796,1796,0
20231110,134600,41045637,1796,1796,1796,1796,0
20231110,134500,41045637,1796,1796,1796,1796,16
20231110,134400,41016901,1796,1796,1796,1796,0
20231110,134300,41016901,1796,1796,1796,1796,0
20231110,134200,41016901,1796,1796,1796,1796,0
20231110,134100,41016901,1796,1796,1796,1796,0
20231110,134000,41016901,1796,1796,1796,1796,0
20231110,133900,41016901,1796,1796,1796,1796,0
20231110,133800,41016901,1796,1796,1796,1796,0
20231110,133700,41016901,1796,1796,1796,1796,0
20231110,133600,41016901,1796,1796,1796,1796,0
20231110,133500,41016901,1796,1796,1796,1796,0
20231110,133400,41016901,1796,1796,1796,1796,0
20231110,133300,41016901,1796,1796,1796,1796,0
20231110,133200,41016901,1796,1796,1796,1796,0
20231110,133100,41016901,1796,1796,1796,1796,11
20231110,133000,40997145,1796,1796,1796,1796,0
20231110,132900,40997145,1796,1796,1796,1796,0
20231110,132800,40997145,1796,1796,1796,1796,0
20231110,132700,40997145,1796,1796,1796,1796,0
20231110,132600,40997145,1796,1796,1796,1796,0
20231110,132500,40997145,1796,1796,1796,1796,0
20231110,132400,40997145,1796,1796,1796,1796,0
20231110,132300,40997145,1796,1796,1796,1796,0
20231110,132200,40997145,1796,1796,1796,1796,0
20231110,132100,40997145,1796,1796,1796,1796,0
20231110,132000,40997145,1796,1796,1796,1796,0
20231110,131900,40997145,1796,1796,1796,1796,0
20231110,131800,40997145,1796,1796,1796,1796,1
20231110,131700,40995349,1784,1784,1784,1784,0
20231110,131600,40995349,1784,1784,1784,1784,0
20231110,131500,40995349,1784,1784,1784,1784,0
20231110,131400,40995349,1784,1784,1784,1784,0
20231110,131300,40995349,1784,1784,1784,1784,0
20231110,131200,40995349,1784,1784,1784,1784,0
20231110,131100,40995349,1784,1784,1784,1784,0
20231110,131000,40995349,1784,1784,1784,1784,0
20231110,130900,40995349,1784,1784,1784,1784,1
20231110,130800,40993565,1797,1797,1797,1797,200
20231110,130700,40634165,1797,1797,1797,1797,0
20231110,130600,40634165,1797,1797,1797,1797,0
20231110,130500,40634165,1797,1797,1797,1797,0
20231110,130400,40634165,1797,1797,1797,1797,0
20231110,130300,40634165,1797,1797,1797,1797,0
20231110,130200,40634165,1797,1797,1797,1797,1
20231110,130100,40632368,1784,1784,1784,1784,0
20231110,130000,40632368,1784,1784,1784,1784,0
20231110,125900,40632368,1784,1784,1784,1784,0
20231110,125800,40632368,1784,1784,1784,1784,0
20231110,125700,40632368,1784,1784,1784,1784,0
20231110,125600,40632368,1784,1784,1784,1784,0
20231110,125500,40632368,1784,1784,1784,1784,0
20231110,125400,40632368,1784,1784,1784,1784,0
20231110,125300,40632368,1784,1785,1785,1784,11
20231110,125200,40612734,1805,1805,1805,1805,0
20231110,125100,40612734,1805,1796,1805,1796,200
20231110,125000,40252634,1806,1806,1806,1806,0
20231110,124900,40252634,1806,1806,1806,1806,0
20231110,124800,40252634,1806,1806,1806,1806,0
20231110,124700,40252634,1806,1806,1806,1806,0
20231110,124600,40252634,1806,1806,1806,1806,0
20231110,124500,40252634,1806,1806,1806,1806,0
20231110,124400,40252634,1806,1806,1806,1806,0
20231110,124300,40252634,1806,1806,1806,1806,0
20231110,124200,40252634,1806,1806,1806,1806,0
20231110,124100,40252634,1806,1806,1806,1806,0
20231110,124000,40252634,1806,1806,1806,1806,0
20231110,123900,40252634,1806,1806,1806,1806,0
20231110,123800,40252634,1806,1806,1806,1806,0
20231110,123700,40252634,1806,1806,1806,1806,0
20231110,123600,40252634,1806,1806,1806,1806,0
20231110,123500,40252634,1806,1806,1806,1806,0
20231110,123400,40252634,1806,1806,1806,1806,0
20231110,123300,40252634,1806,1806,1806,1806,1
20231110,123200,40250828,1805,1797,1805,1797,1800
20231110,123100,37002628,1796,1794,1796,1794,250
20231110,123000,36554108,1784,1784,1784,1784,0
20231110,122900,36554108,1784,1784,1784,1784,0
20231110,122800,36554108,1784,1784,1784,1784,3
20231110,122700,36548756,1785,1785,1785,1785,451
20231110,122600,35743721,1785,1785,1785,1785,0
20231110,122500,35743721,1785,1785,1785,1785,0
20231110,122400,35743721,1785,1785,1785,1785,26
20231110,122300,35697311,1785,1785,1785,1785,0
20231110,122200,35697311,1785,1785,1785,1785,0
20231110,122100,35697311,1785,1785,1785,1785,1
20231110,122000,35695526,1794,1794,1794,1794,0
20231110,121900,35695526,1794,1794,1794,1794,0
20231110,121800,35695526,1794,1794,1794,1794,0
20231110,121700,35695526,1794,1794,1794,1794,0
20231110,121600,35695526,1794,1794,1794,1794,0
20231110,121500,35695526,1794,1794,1794,1794,0
20231110,121400,35695526,1794,1794,1794,1794,3
20231110,121300,35690144,1787,1787,1787,1787,0
20231110,121200,35690144,1787,1787,1787,1787,0
20231110,121100,35690144,1787,1787,1787,1787,0
20231110,121000,35690144,1787,1787,1787,1787,0
20231110,120900,35690144,1787,1787,1787,1787,0
20231110,120800,35690144,1787,1787,1787,1787,0
20231110,120700,35690144,1787,1787,1787,1787,0
20231110,120600,35690144,1787,1787,1787,1787,100
20231110,120500,35511444,1787,1787,1787,1787,0
20231110,120400,35511444,1787,1787,1787,1787,54
20231110,120300,35414946,1787,1788,1788,1787,60
20231110,120200,35307725,1788,1788,1788,1788,0
20231110,120100,35307725,1788,1788,1788,1788,70
20231110,120000,35182565,1787,1787,1787,1787,0
20231110,115900,35182565,1787,1787,1787,1787,0
20231110,115800,35182565,1787,1787,1787,1787,20
20231110,115700,35146825,1806,1806,1806,1806,0
20231110,115600,35146825,1806,1806,1806,1806,0
20231110,115500,35146825,1806,1806,1806,1806,0
20231110,115400,35146825,1806,1806,1806,1806,0
20231110,115300,35146825,1806,1806,1806,1806,0
20231110,115200,35146825,1806,1806,1806,1806,0
20231110,115100,35146825,1806,1806,1806,1806,0
20231110,115000,35146825,1806,1806,1806,1806,0
20231110,114900,35146825,1806,1806,1806,1806,0
20231110,114800,35146825,1806,1806,1806,1806,0
20231110,114700,35146825,1806,1806,1806,1806,0
20231110,114600,35146825,1806,1806,1806,1806,0
20231110,114500,35146825,1806,1806,1806,1806,0
20231110,114400,35146825,1806,1806,1806,1806,0
20231110,114300,35146825,1806,1806,1806,1806,0
20231110,114200,35146825,1806,1806,1806,1806,0
20231110,114100,35146825,1806,1806,1806,1806,18
20231110,114000,35114317,1789,1789,1789,1789,37
20231110,113900,35048124,1788,1788,1788,1788,4
20231110,113800,35040972,1789,1789,1789,1789,0
20231110,113700,35040972,1789,1789,1789,1789,0
20231110,113600,35040972,1789,1789,1789,1789,0
20231110,113500,35040972,1789,1789,1789,1789,0
20231110,113400,35040972,1789,1789,1789,1789,0
20231110,113300,35040972,1789,1789,1789,1789,0
20231110,113200,35040972,1789,1789,1789,1789,0
20231110,113100,35040972,1789,1789,1789,1789,0
20231110,113000,35040972,1789,1789,1789,1789,0
20231110,112900,35040972,1789,1791,1791,1789,102
20231110,112800,34858376,1791,1792,1792,1791,50
20231110,112700,34768817,1809,1809,1809,1809,0
20231110,112600,34768817,1809,1809,1809,1809,0
20231110,112500,34768817,1809,1809,1809,1809,0
20231110,112400,34768817,1809,1809,1809,1809,0
20231110,112300,34768817,1809,1809,1809,1809,0
20231110,112200,34768817,1809,1809,1809,1809,0
20231110,112100,34768817,1809,1809,1809,1809,0
20231110,112000,34768817,1809,1809,1809,1809,0
20231110,111900,34768817,1809,1809,1809,1809,1
20231110,111800,34767008,1789,1801,1801,1789,14
20231110,111700,34741849,1810,1810,1810,1810,0
20231110,111600,34741849,1810,1810,1810,1810,40
20231110,111500,34669449,1800,1800,1800,1800,80
20231110,111400,34525449,1812,1812,1812,1812,0
20231110,111300,34525449,1812,1812,1812,1812,0
20231110,111200,34525449,1812,1812,1812,1812,0
20231110,111100,34525449,1812,1812,1812,1812,0
20231110,111000,34525449,1812,1812,1812,1812,0
20231110,110900,34525449,1812,1812,1812,1812,0
20231110,110800,34525449,1812,1812,1812,1812,0
20231110,110700,34525449,1812,1812,1812,1812,0
20231110,110600,34525449,1812,1812,1812,1812,0
20231110,110500,34525449,1812,1810,1812,1810,276
20231110,110400,34025590,1812,1812,1812,1812,0
20231110,110300,34025590,1812,1812,1812,1812,0
20231110,110200,34025590,1812,1812,1812,1812,0
20231110,110100,34025590,1812,1812,1812,1812,0
20231110,110000,34025590,1812,1812,1812,1812,0
20231110,105900,34025590,1812,1812,1812,1812,0
20231110,105800,34025590,1812,1812,1812,1812,0
20231110,105700,34025590,1812,1812,1812,1812,0
20231110,105600,34025590,1812,1812,1812,1812,0
20231110,105500,34025590,1812,1812,1812,1812,0
20231110,105400,34025590,1812,1812,1812,1812,0
20231110,105300,34025590,1812,1812,1812,1812,0
20231110,105200,34025590,1812,1812,1812,1812,0
20231110,105100,34025590,1812,1812,1812,1812,0
20231110,105000,34025590,1812,1812,1812,1812,0
20231110,104900,34025590,1812,1812,1812,1812,0
20231110,104800,34025590,1812,1812,1812,1812,0
20231110,104700,34025590,1812,1812,1812,1812,0
20231110,104600,34025590,1812,1802,1812,1802,100
20231110,104500,33844810,1801,1801,1801,1801,0
20231110,104400,33844810,1801,1801,1801,1801,0
20231110,104300,33844810,1801,1801,1801,1801,0
20231110,104200,33844810,1801,1801,1801,1801,0
20231110,104100,33844810,1801,1801,1801,1801,1
20231110,104000,33843009,1800,1792,1800,1792,375
20231110,103900,33170973,1792,1792,1792,1792,0
20231110,103800,33170973,1792,1789,1792,1789,509
20231110,103700,32259861,1790,1790,1790,1790,559
20231110,103600,31259251,1790,1790,1790,1790,0
20231110,103500,31259251,1790,1790,1790,1790,0
20231110,103400,31259251,1790,1790,1790,1790,0
20231110,103300,31259251,1790,1790,1790,1790,0
20231110,103200,31259251,1790,1790,1790,1790,0
20231110,103100,31259251,1790,1790,1790,1790,0
20231110,103000,31259251,1790,1790,1790,1790,1
20231110,102900,31257461,1790,1790,1790,1790,0
20231110,102800,31257461,1790,1790,1790,1790,0
20231110,102700,31257461,1790,1790,1790,1790,0
20231110,102600,31257461,1790,1790,1790,1790,0
20231110,102500,31257461,1790,1790,1790,1790,0
20231110,102400,31257461,1790,1790,1790,1790,0
20231110,102300,31257461,1790,1790,1790,1790,350
20231110,102200,30630961,1790,1790,1790,1790,0
20231110,102100,30630961,1790,1790,1790,1790,0
20231110,102000,30630961,1790,1790,1790,1790,0
20231110,101900,30630961,1790,1790,1790,1790,0
20231110,101800,30630961,1790,1790,1790,1790,0
20231110,101700,30630961,1790,1790,1790,1790,0
20231110,101600,30630961,1790,1790,1790,1790,480
20231110,101500,29771761,1790,1790,1790,1790,0
20231110,101400,29771761,1790,1790,1790,1790,0
20231110,101300,29771761,1790,1790,1790,1790,0
20231110,101200,29771761,1790,1790,1790,1790,0
20231110,101100,29771761,1790,1790,1790,1790,0
20231110,101000,29771761,1790,1790,1790,1790,0
20231110,100900,29771761,1790,1790,1790,1790,0
20231110,100800,29771761,1790,1790,1790,1790,0
20231110,100700,29771761,1790,1790,1790,1790,0
20231110,100600,29771761,1790,1790,1790,1790,0
20231110,100500,29771761,1790,1790,1790,1790,1
20231110,100400,29769971,1790,1790,1790,1790,0
20231110,100300,29769971,1790,1790,1790,1790,0
20231110,100200,29769971,1790,1790,1790,1790,0
20231110,100100,29769971,1790,1790,1790,1790,0
20231110,100000,29769971,1790,1785,1790,1772,3736
20231110,095900,23094133,1785,1788,1788,1785,1000
20231110,095800,21307301,1788,1788,1788,1788,0
20231110,095700,21307301,1788,1788,1788,1788,38
20231110,095600,21239357,1790,1790,1790,1790,0
20231110,095500,21239357,1790,1790,1790,1790,0
20231110,095400,21239357,1790,1790,1790,1790,0
20231110,095300,21239357,1790,1790,1790,1790,125
20231110,095200,21015607,1790,1790,1790,1790,0
20231110,095100,21015607,1790,1790,1790,1790,2
20231110,095000,21012027,1792,1792,1792,1792,0
20231110,094900,21012027,1792,1792,1792,1792,10
20231110,094800,20994107,1792,1792,1792,1792,0
20231110,094700,20994107,1792,1793,1793,1792,39
20231110,094600,20924193,1792,1794,1794,1792,202
20231110,094500,20562153,1794,1794,1794,1794,0
20231110,094400,20562153,1794,1794,1794,1794,0
20231110,094300,20562153,1794,1796,1796,1794,30
20231110,094200,20508281,1797,1797,1797,1797,0
20231110,094100,20508281,1797,1797,1797,1797,0
20231110,094000,20508281,1797,1801,1801,1796,186
20231110,093900,20174144,1797,1801,1801,1797,49
20231110,093800,20086051,1797,1800,1800,1797,160
20231110,093700,19798282,1809,1809,1809,1809,0
20231110,093600,19798282,1809,1809,1809,1809,11
20231110,093500,19778383,1809,1809,1809,1809,1
20231110,093400,19776574,1809,1809,1809,1809,0
20231110,093300,19776574,1809,1809,1809,1809,1
20231110,093200,19774765,1809,1809,1809,1809,1
20231110,093100,19772956,1809,1809,1809,1809,0
20231110,093000,19772956,1809,1809,1809,1809,0
20231110,092900,19772956,1809,1809,1809,1809,0
20231110,092800,19772956,1809,1809,1809,1809,0
20231110,092700,19772956,1809,1809,1809,1809,0
20231110,092600,19772956,1809,1809,1809,1809,0
20231110,092500,19772956,1809,1809,1809,1809,1
20231110,092400,19771147,1810,1810,1810,1810,0
20231110,092300,19771147,1810,1810,1810,1810,0
20231110,092200,19771147,1810,1797,1810,1797,22
20231110,092100,19731525,1797,1797,1797,1797,0
20231110,092000,19731525,1797,1797,1797,1797,202
20231110,091900,19368531,1797,1784,1799,1784,5915
20231110,091800,8740988,1784,1786,1786,1783,2390
20231110,091700,4475176,1791,1791,1791,1791,1
20231110,091600,4473385,1785,1785,1785,1785,0
20231110,091500,4473385,1785,1786,1786,1785,194
20231110,091400,4127039,1785,1795,1795,1785,432
20231110,091300,3355493,1794,1794,1794,1794,0
20231110,091200,3355493,1794,1800,1800,1794,8
20231110,091100,3341114,1800,1804,1804,1800,20
20231110,091000,3305104,1805,1808,1808,1805,4
20231110,090900,3297878,1815,1815,1815,1815,0
20231110,090800,3297878,1815,1815,1815,1815,0
20231110,090700,3297878,1815,1815,1815,1815,0
20231110,090600,3297878,1815,1815,1815,1815,0
20231110,090500,3297878,1815,1815,1815,1815,0
20231110,090400,3297878,1815,1815,1815,1815,10
20231110,090300,3279728,1816,1816,1816,1816,0
20231110,090200,3279728,1816,1816,1816,1816,14
20231110,090100,3254304,1816,1816,1816,1816,220
20231110,090000,2854784,1818,1757,1820,1757,1619