KissMeData/246690/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,204400,54400514,1221,1221,1221,1221,1801
20231103,204300,54400514,1221,1221,1221,1221,0
20231103,204200,54400514,1221,1221,1221,1221,0
20231103,204100,54400514,1221,1221,1221,1221,0
20231103,204000,54400514,1221,1221,1221,1221,0
20231103,203900,54400514,1221,1221,1221,1221,0
20231103,203800,54400514,1221,1221,1221,1221,0
20231103,203700,54400514,1221,1221,1221,1221,0
20231103,203600,54400514,1221,1221,1221,1221,0
20231103,203500,54400514,1221,1221,1221,1221,0
20231103,203400,54400514,1221,1221,1221,1221,0
20231103,203300,54400514,1221,1221,1221,1221,0
20231103,203200,54400514,1221,1221,1221,1221,0
20231103,203100,54400514,1221,1221,1221,1221,0
20231103,203000,54400514,1221,1221,1221,1221,0
20231103,202900,54400514,1221,1221,1221,1221,0
20231103,202800,54400514,1221,1221,1221,1221,0
20231103,202700,54400514,1221,1221,1221,1221,0
20231103,202600,54400514,1221,1221,1221,1221,0
20231103,202500,54400514,1221,1221,1221,1221,0
20231103,202400,54400514,1221,1221,1221,1221,0
20231103,202300,54400514,1221,1221,1221,1221,0
20231103,202200,54400514,1221,1221,1221,1221,0
20231103,202100,54400514,1221,1221,1221,1221,0
20231103,202000,54400514,1221,1221,1221,1221,0
20231103,201900,54400514,1221,1221,1221,1221,0
20231103,201800,54400514,1221,1221,1221,1221,0
20231103,201700,54400514,1221,1221,1221,1221,0
20231103,201600,54400514,1221,1221,1221,1221,0
20231103,201500,54400514,1221,1221,1221,1221,0
20231103,201400,54400514,1221,1221,1221,1221,1801
20231103,201300,54400514,1221,1221,1221,1221,0
20231103,201200,54400514,1221,1221,1221,1221,0
20231103,201100,54400514,1221,1221,1221,1221,0
20231103,201000,54400514,1221,1221,1221,1221,0
20231103,200900,54400514,1221,1221,1221,1221,0
20231103,200800,54400514,1221,1221,1221,1221,0
20231103,200700,54400514,1221,1221,1221,1221,0
20231103,200600,54400514,1221,1221,1221,1221,0
20231103,200500,54400514,1221,1221,1221,1221,0
20231103,200400,54400514,1221,1221,1221,1221,0
20231103,200300,54400514,1221,1221,1221,1221,0
20231103,200200,54400514,1221,1221,1221,1221,0
20231103,200100,54400514,1221,1221,1221,1221,0
20231103,200000,54400514,1221,1221,1221,1221,0
20231103,195900,54400514,1221,1221,1221,1221,0
20231103,195800,54400514,1221,1221,1221,1221,0
20231103,195700,54400514,1221,1221,1221,1221,0
20231103,195600,54400514,1221,1221,1221,1221,0
20231103,195500,54400514,1221,1221,1221,1221,0
20231103,195400,54400514,1221,1221,1221,1221,0
20231103,195300,54400514,1221,1221,1221,1221,0
20231103,195200,54400514,1221,1221,1221,1221,0
20231103,195100,54400514,1221,1221,1221,1221,0
20231103,195000,54400514,1221,1221,1221,1221,0
20231103,194900,54400514,1221,1221,1221,1221,0
20231103,194800,54400514,1221,1221,1221,1221,0
20231103,194700,54400514,1221,1221,1221,1221,0
20231103,194600,54400514,1221,1221,1221,1221,0
20231103,194500,54400514,1221,1221,1221,1221,0
20231103,194400,54400514,1221,1221,1221,1221,1801
20231103,194300,54400514,1221,1221,1221,1221,0
20231103,194200,54400514,1221,1221,1221,1221,0
20231103,194100,54400514,1221,1221,1221,1221,0
20231103,194000,54400514,1221,1221,1221,1221,0
20231103,193900,54400514,1221,1221,1221,1221,0
20231103,193800,54400514,1221,1221,1221,1221,0
20231103,193700,54400514,1221,1221,1221,1221,0
20231103,193600,54400514,1221,1221,1221,1221,0
20231103,193500,54400514,1221,1221,1221,1221,0
20231103,193400,54400514,1221,1221,1221,1221,0
20231103,193300,54400514,1221,1221,1221,1221,0
20231103,193200,54400514,1221,1221,1221,1221,0
20231103,193100,54400514,1221,1221,1221,1221,0
20231103,193000,54400514,1221,1221,1221,1221,0
20231103,192900,54400514,1221,1221,1221,1221,0
20231103,192800,54400514,1221,1221,1221,1221,0
20231103,192700,54400514,1221,1221,1221,1221,0
20231103,192600,54400514,1221,1221,1221,1221,0
20231103,192500,54400514,1221,1221,1221,1221,0
20231103,192400,54400514,1221,1221,1221,1221,0
20231103,192300,54400514,1221,1221,1221,1221,0
20231103,192200,54400514,1221,1221,1221,1221,0
20231103,192100,54400514,1221,1221,1221,1221,0
20231103,192000,54400514,1221,1221,1221,1221,0
20231103,191900,54400514,1221,1221,1221,1221,0
20231103,191800,54400514,1221,1221,1221,1221,0
20231103,191700,54400514,1221,1221,1221,1221,0
20231103,191600,54400514,1221,1221,1221,1221,0
20231103,191500,54400514,1221,1221,1221,1221,0
20231103,191400,54400514,1221,1221,1221,1221,1801
20231103,191300,54400514,1221,1221,1221,1221,0
20231103,191200,54400514,1221,1221,1221,1221,0
20231103,191100,54400514,1221,1221,1221,1221,0
20231103,191000,54400514,1221,1221,1221,1221,0
20231103,190900,54400514,1221,1221,1221,1221,0
20231103,190800,54400514,1221,1221,1221,1221,0
20231103,190700,54400514,1221,1221,1221,1221,0
20231103,190600,54400514,1221,1221,1221,1221,0
20231103,190500,54400514,1221,1221,1221,1221,0
20231103,190400,54400514,1221,1221,1221,1221,0
20231103,190300,54400514,1221,1221,1221,1221,0
20231103,190200,54400514,1221,1221,1221,1221,0
20231103,190100,54400514,1221,1221,1221,1221,0
20231103,190000,54400514,1221,1221,1221,1221,0
20231103,185900,54400514,1221,1221,1221,1221,0
20231103,185800,54400514,1221,1221,1221,1221,0
20231103,185700,54400514,1221,1221,1221,1221,0
20231103,185600,54400514,1221,1221,1221,1221,0
20231103,185500,54400514,1221,1221,1221,1221,0
20231103,185400,54400514,1221,1221,1221,1221,0
20231103,185300,54400514,1221,1221,1221,1221,0
20231103,185200,54400514,1221,1221,1221,1221,0
20231103,185100,54400514,1221,1221,1221,1221,0
20231103,185000,54400514,1221,1221,1221,1221,0
20231103,184900,54400514,1221,1221,1221,1221,0
20231103,184800,54400514,1221,1221,1221,1221,0
20231103,184700,54400514,1221,1221,1221,1221,0
20231103,184600,54400514,1221,1221,1221,1221,0
20231103,184500,54400514,1221,1221,1221,1221,0
20231103,184400,54400514,1221,1221,1221,1221,1801
20231103,184300,54400514,1221,1221,1221,1221,0
20231103,184200,54400514,1221,1221,1221,1221,0
20231103,184100,54400514,1221,1221,1221,1221,0
20231103,184000,54400514,1221,1221,1221,1221,0
20231103,183900,54400514,1221,1221,1221,1221,0
20231103,183800,54400514,1221,1221,1221,1221,0
20231103,183700,54400514,1221,1221,1221,1221,0
20231103,183600,54400514,1221,1221,1221,1221,0
20231103,183500,54400514,1221,1221,1221,1221,0
20231103,183400,54400514,1221,1221,1221,1221,0
20231103,183300,54400514,1221,1221,1221,1221,0
20231103,183200,54400514,1221,1221,1221,1221,0
20231103,183100,54400514,1221,1221,1221,1221,0
20231103,183000,54400514,1221,1221,1221,1221,0
20231103,182900,54400514,1221,1221,1221,1221,0
20231103,182800,54400514,1221,1221,1221,1221,0
20231103,182700,54400514,1221,1221,1221,1221,0
20231103,182600,54400514,1221,1221,1221,1221,0
20231103,182500,54400514,1221,1221,1221,1221,0
20231103,182400,54400514,1221,1221,1221,1221,0
20231103,182300,54400514,1221,1221,1221,1221,0
20231103,182200,54400514,1221,1221,1221,1221,0
20231103,182100,54400514,1221,1221,1221,1221,0
20231103,182000,54400514,1221,1221,1221,1221,0
20231103,181900,54400514,1221,1221,1221,1221,0
20231103,181800,54400514,1221,1221,1221,1221,0
20231103,181700,54400514,1221,1221,1221,1221,0
20231103,181600,54400514,1221,1221,1221,1221,0
20231103,181500,54400514,1221,1221,1221,1221,0
20231103,181400,54400514,1221,1221,1221,1221,1801
20231103,181300,54400514,1221,1221,1221,1221,0
20231103,181200,54400514,1221,1221,1221,1221,0
20231103,181100,54400514,1221,1221,1221,1221,0
20231103,181000,54400514,1221,1221,1221,1221,0
20231103,180900,54400514,1221,1221,1221,1221,0
20231103,180800,54400514,1221,1221,1221,1221,0
20231103,180700,54400514,1221,1221,1221,1221,0
20231103,180600,54400514,1221,1221,1221,1221,0
20231103,180500,54400514,1221,1221,1221,1221,0
20231103,180400,54400514,1221,1221,1221,1221,0
20231103,180300,54400514,1221,1221,1221,1221,0
20231103,180200,54400514,1221,1221,1221,1221,0
20231103,180100,54400514,1221,1221,1221,1221,0
20231103,180000,54400514,1221,1221,1221,1221,0
20231103,175900,54400514,1221,1221,1221,1221,0
20231103,175800,54400514,1221,1221,1221,1221,0
20231103,175700,54400514,1221,1221,1221,1221,0
20231103,175600,54400514,1221,1221,1221,1221,0
20231103,175500,54400514,1221,1221,1221,1221,0
20231103,175400,54400514,1221,1221,1221,1221,0
20231103,175300,54400514,1221,1221,1221,1221,0
20231103,175200,54400514,1221,1221,1221,1221,0
20231103,175100,54400514,1221,1221,1221,1221,0
20231103,175000,54400514,1221,1221,1221,1221,0
20231103,174900,54400514,1221,1221,1221,1221,0
20231103,174800,54400514,1221,1221,1221,1221,0
20231103,174700,54400514,1221,1221,1221,1221,0
20231103,174600,54400514,1221,1221,1221,1221,0
20231103,174500,54400514,1221,1221,1221,1221,0
20231103,174400,54400514,1221,1221,1221,1221,1801
20231103,174300,54400514,1221,1221,1221,1221,0
20231103,174200,54400514,1221,1221,1221,1221,0
20231103,174100,54400514,1221,1221,1221,1221,0
20231103,174000,54400514,1221,1221,1221,1221,0
20231103,173900,54400514,1221,1221,1221,1221,0
20231103,173800,54400514,1221,1221,1221,1221,0
20231103,173700,54400514,1221,1221,1221,1221,0
20231103,173600,54400514,1221,1221,1221,1221,0
20231103,173500,54400514,1221,1221,1221,1221,0
20231103,173400,54400514,1221,1221,1221,1221,0
20231103,173300,54400514,1221,1221,1221,1221,0
20231103,173200,54400514,1221,1221,1221,1221,0
20231103,173100,54400514,1221,1221,1221,1221,0
20231103,173000,54400514,1221,1221,1221,1221,0
20231103,172900,54400514,1221,1221,1221,1221,0
20231103,172800,54400514,1221,1221,1221,1221,0
20231103,172700,54400514,1221,1221,1221,1221,0
20231103,172600,54400514,1221,1221,1221,1221,0
20231103,172500,54400514,1221,1221,1221,1221,0
20231103,172400,54400514,1221,1221,1221,1221,0
20231103,172300,54400514,1221,1221,1221,1221,0
20231103,172200,54400514,1221,1221,1221,1221,0
20231103,172100,54400514,1221,1221,1221,1221,0
20231103,172000,54400514,1221,1221,1221,1221,0
20231103,171900,54400514,1221,1221,1221,1221,0
20231103,171800,54400514,1221,1221,1221,1221,0
20231103,171700,54400514,1221,1221,1221,1221,0
20231103,171600,54400514,1221,1221,1221,1221,0
20231103,171500,54400514,1221,1221,1221,1221,0
20231103,171400,54400514,1221,1221,1221,1221,1801
20231103,171300,54400514,1221,1221,1221,1221,0
20231103,171200,54400514,1221,1221,1221,1221,0
20231103,171100,54400514,1221,1221,1221,1221,0
20231103,171000,54400514,1221,1221,1221,1221,0
20231103,170900,54400514,1221,1221,1221,1221,0
20231103,170800,54400514,1221,1221,1221,1221,0
20231103,170700,54400514,1221,1221,1221,1221,0
20231103,170600,54400514,1221,1221,1221,1221,0
20231103,170500,54400514,1221,1221,1221,1221,0
20231103,170400,54400514,1221,1221,1221,1221,0
20231103,170300,54400514,1221,1221,1221,1221,0
20231103,170200,54400514,1221,1221,1221,1221,0
20231103,170100,54400514,1221,1221,1221,1221,0
20231103,170000,54400514,1221,1221,1221,1221,0
20231103,165900,54400514,1221,1221,1221,1221,0
20231103,165800,54400514,1221,1221,1221,1221,0
20231103,165700,54400514,1221,1221,1221,1221,0
20231103,165600,54400514,1221,1221,1221,1221,0
20231103,165500,54400514,1221,1221,1221,1221,0
20231103,165400,54400514,1221,1221,1221,1221,0
20231103,165300,54400514,1221,1221,1221,1221,0
20231103,165200,54400514,1221,1221,1221,1221,0
20231103,165100,54400514,1221,1221,1221,1221,0
20231103,165000,54400514,1221,1221,1221,1221,0
20231103,164900,54400514,1221,1221,1221,1221,0
20231103,164800,54400514,1221,1221,1221,1221,0
20231103,164700,54400514,1221,1221,1221,1221,0
20231103,164600,54400514,1221,1221,1221,1221,0
20231103,164500,54400514,1221,1221,1221,1221,0
20231103,164400,54400514,1221,1221,1221,1221,1801
20231103,164300,54400514,1221,1221,1221,1221,0
20231103,164200,54400514,1221,1221,1221,1221,0
20231103,164100,54400514,1221,1221,1221,1221,0
20231103,164000,54400514,1221,1221,1221,1221,0
20231103,163900,54400514,1221,1221,1221,1221,0
20231103,163800,54400514,1221,1221,1221,1221,0
20231103,163700,54400514,1221,1221,1221,1221,0
20231103,163600,54400514,1221,1221,1221,1221,0
20231103,163500,54400514,1221,1221,1221,1221,0
20231103,163400,54400514,1221,1221,1221,1221,0
20231103,163300,54400514,1221,1221,1221,1221,0
20231103,163200,54400514,1221,1221,1221,1221,0
20231103,163100,54400514,1221,1221,1221,1221,0
20231103,163000,54400514,1221,1221,1221,1221,0
20231103,162900,54400514,1221,1221,1221,1221,0
20231103,162800,54400514,1221,1221,1221,1221,0
20231103,162700,54400514,1221,1221,1221,1221,0
20231103,162600,54400514,1221,1221,1221,1221,0
20231103,162500,54400514,1221,1221,1221,1221,0
20231103,162400,54400514,1221,1221,1221,1221,0
20231103,162300,54400514,1221,1221,1221,1221,0
20231103,162200,54400514,1221,1221,1221,1221,0
20231103,162100,54400514,1221,1221,1221,1221,0
20231103,162000,54400514,1221,1221,1221,1221,0
20231103,161900,54400514,1221,1221,1221,1221,0
20231103,161800,54400514,1221,1221,1221,1221,0
20231103,161700,54400514,1221,1221,1221,1221,0
20231103,161600,54400514,1221,1221,1221,1221,0
20231103,161500,54400514,1221,1221,1221,1221,0
20231103,161400,54400514,1221,1221,1221,1221,1801
20231103,161300,54400514,1221,1221,1221,1221,0
20231103,161200,54400514,1221,1221,1221,1221,0
20231103,161100,54400514,1221,1221,1221,1221,0
20231103,161000,54400514,1221,1221,1221,1221,0
20231103,160900,54400514,1221,1221,1221,1221,0
20231103,160800,54400514,1221,1221,1221,1221,0
20231103,160700,54400514,1221,1221,1221,1221,0
20231103,160600,54400514,1221,1221,1221,1221,0
20231103,160500,54400514,1221,1221,1221,1221,0
20231103,160400,54400514,1221,1221,1221,1221,0
20231103,160300,54400514,1221,1221,1221,1221,0
20231103,160200,54400514,1221,1221,1221,1221,0
20231103,160100,54400514,1221,1221,1221,1221,0
20231103,160000,54400514,1221,1221,1221,1221,0
20231103,155900,54400514,1221,1221,1221,1221,0
20231103,155800,54400514,1221,1221,1221,1221,0
20231103,155700,54400514,1221,1221,1221,1221,0
20231103,155600,54400514,1221,1221,1221,1221,0
20231103,155500,54400514,1221,1221,1221,1221,0
20231103,155400,54400514,1221,1221,1221,1221,0
20231103,155300,54400514,1221,1221,1221,1221,0
20231103,155200,54400514,1221,1221,1221,1221,0
20231103,155100,54400514,1221,1221,1221,1221,0
20231103,155000,54400514,1221,1221,1221,1221,0
20231103,154900,54400514,1221,1221,1221,1221,0
20231103,154800,54400514,1221,1221,1221,1221,0
20231103,154700,54400514,1221,1221,1221,1221,0
20231103,154600,54400514,1221,1221,1221,1221,0
20231103,154500,54400514,1221,1221,1221,1221,0
20231103,154400,54400514,1221,1221,1221,1221,1801
20231103,154300,54400514,1221,1221,1221,1221,0
20231103,154200,54400514,1221,1221,1221,1221,0
20231103,154100,54400514,1221,1221,1221,1221,0
20231103,154000,54400514,1221,1221,1221,1221,0
20231103,153900,54400514,1221,1221,1221,1221,0
20231103,153800,54400514,1221,1221,1221,1221,0
20231103,153700,54400514,1221,1221,1221,1221,0
20231103,153600,54400514,1221,1221,1221,1221,0
20231103,153500,54400514,1221,1221,1221,1221,0
20231103,153400,54400514,1221,1221,1221,1221,0
20231103,153300,54400514,1221,1221,1221,1221,0
20231103,153200,54400514,1221,1221,1221,1221,0
20231103,153100,54400514,1221,1221,1221,1221,0
20231103,153000,54400514,1221,1221,1221,1221,1801
20231103,152900,52201493,1216,1216,1216,1216,0
20231103,152800,52201493,1216,1216,1216,1216,0
20231103,152700,52201493,1216,1216,1216,1216,0
20231103,152600,52201493,1216,1216,1216,1216,0
20231103,152500,52201493,1216,1216,1216,1216,0
20231103,152400,52201493,1216,1216,1216,1216,0
20231103,152300,52201493,1216,1216,1216,1216,0
20231103,152200,52201493,1216,1216,1216,1216,0
20231103,152100,52201493,1216,1216,1216,1216,0
20231103,152000,52201493,1216,1216,1216,1216,0
20231103,151900,52201493,1216,1215,1216,1215,140
20231103,151800,52031392,1210,1211,1211,1210,317
20231103,151700,51647779,1215,1215,1215,1215,0
20231103,151600,51647779,1215,1215,1215,1215,0
20231103,151500,51647779,1215,1215,1215,1215,0
20231103,151400,51647779,1215,1215,1215,1215,0
20231103,151300,51647779,1215,1210,1215,1210,28
20231103,151200,51613874,1215,1215,1215,1215,1
20231103,151100,51612659,1216,1216,1216,1216,0
20231103,151000,51612659,1216,1216,1216,1216,0
20231103,150900,51612659,1216,1216,1216,1216,0
20231103,150800,51612659,1216,1216,1216,1216,0
20231103,150700,51612659,1216,1216,1216,1216,0
20231103,150600,51612659,1216,1216,1216,1216,0
20231103,150500,51612659,1216,1216,1216,1216,23
20231103,150400,51584691,1216,1215,1216,1215,1000
20231103,150300,50368888,1215,1215,1215,1215,2
20231103,150200,50366458,1215,1215,1215,1215,82
20231103,150100,50266828,1215,1215,1215,1215,189
20231103,150000,50037193,1215,1214,1215,1214,3
20231103,145900,50033549,1215,1215,1215,1215,0
20231103,145800,50033549,1215,1215,1215,1215,0
20231103,145700,50033549,1215,1215,1215,1215,1
20231103,145600,50032334,1216,1216,1216,1216,0
20231103,145500,50032334,1216,1216,1216,1216,0
20231103,145400,50032334,1216,1216,1216,1216,0
20231103,145300,50032334,1216,1216,1216,1216,0
20231103,145200,50032334,1216,1216,1216,1216,0
20231103,145100,50032334,1216,1216,1216,1216,0
20231103,145000,50032334,1216,1216,1216,1216,0
20231103,144900,50032334,1216,1216,1216,1216,0
20231103,144800,50032334,1216,1216,1216,1216,0
20231103,144700,50032334,1216,1216,1216,1216,2
20231103,144600,50029902,1209,1209,1209,1209,2
20231103,144500,50027484,1216,1216,1216,1216,4
20231103,144400,50022620,1215,1215,1215,1215,1
20231103,144300,50021405,1209,1209,1209,1209,0
20231103,144200,50021405,1209,1209,1209,1209,28
20231103,144100,49987553,1215,1215,1215,1215,0
20231103,144000,49987553,1215,1214,1215,1214,50
20231103,143900,49926831,1216,1216,1216,1216,0
20231103,143800,49926831,1216,1216,1216,1216,0
20231103,143700,49926831,1216,1216,1216,1216,0
20231103,143600,49926831,1216,1216,1216,1216,0
20231103,143500,49926831,1216,1216,1216,1216,0
20231103,143400,49926831,1216,1216,1216,1216,1
20231103,143300,49925615,1209,1209,1209,1209,0
20231103,143200,49925615,1209,1209,1209,1209,44
20231103,143100,49872419,1218,1218,1218,1218,0
20231103,143000,49872419,1218,1218,1218,1218,0
20231103,142900,49872419,1218,1218,1218,1218,0
20231103,142800,49872419,1218,1218,1218,1218,0
20231103,142700,49872419,1218,1218,1218,1218,0
20231103,142600,49872419,1218,1218,1218,1218,0
20231103,142500,49872419,1218,1218,1218,1218,1
20231103,142400,49871201,1221,1221,1221,1221,0
20231103,142300,49871201,1221,1221,1221,1221,0
20231103,142200,49871201,1221,1221,1221,1221,0
20231103,142100,49871201,1221,1221,1221,1221,0
20231103,142000,49871201,1221,1221,1221,1221,0
20231103,141900,49871201,1221,1221,1221,1221,0
20231103,141800,49871201,1221,1221,1221,1221,0
20231103,141700,49871201,1221,1221,1221,1221,0
20231103,141600,49871201,1221,1221,1221,1221,1
20231103,141500,49869980,1222,1222,1222,1222,0
20231103,141400,49869980,1222,1222,1222,1222,0
20231103,141300,49869980,1222,1222,1222,1222,0
20231103,141200,49869980,1222,1217,1222,1217,4
20231103,141100,49865103,1207,1222,1222,1207,7
20231103,141000,49856621,1213,1213,1213,1213,1
20231103,140900,49855408,1224,1217,1224,1205,439
20231103,140800,49325716,1226,1226,1226,1226,0
20231103,140700,49325716,1226,1226,1226,1226,0
20231103,140600,49325716,1226,1226,1226,1226,0
20231103,140500,49325716,1226,1226,1226,1226,10
20231103,140400,49313456,1227,1226,1227,1226,6
20231103,140300,49306099,1226,1226,1226,1226,5
20231103,140200,49299969,1229,1229,1229,1229,0
20231103,140100,49299969,1229,1229,1229,1229,0
20231103,140000,49299969,1229,1229,1229,1229,0
20231103,135900,49299969,1229,1210,1230,1203,1728
20231103,135800,47206554,1210,1210,1210,1210,0
20231103,135700,47206554,1210,1210,1210,1210,10
20231103,135600,47194454,1210,1210,1210,1210,0
20231103,135500,47194454,1210,1210,1210,1210,2
20231103,135400,47192034,1210,1210,1210,1210,0
20231103,135300,47192034,1210,1210,1210,1210,0
20231103,135200,47192034,1210,1210,1210,1210,0
20231103,135100,47192034,1210,1210,1210,1210,0
20231103,135000,47192034,1210,1210,1210,1210,20
20231103,134900,47167834,1209,1209,1209,1209,30
20231103,134800,47131564,1209,1209,1209,1209,470
20231103,134700,46563334,1209,1209,1209,1209,20
20231103,134600,46539154,1210,1210,1210,1210,2
20231103,134500,46536734,1210,1210,1210,1210,0
20231103,134400,46536734,1210,1209,1210,1209,767
20231103,134300,45608864,1210,1210,1210,1210,222
20231103,134200,45340244,1209,1209,1209,1209,0
20231103,134100,45340244,1209,1209,1209,1209,19
20231103,134000,45317273,1210,1210,1210,1210,2
20231103,133900,45314853,1209,1209,1209,1209,20
20231103,133800,45290673,1209,1210,1210,1209,222
20231103,133700,45022073,1210,1210,1210,1210,165
20231103,133600,44822423,1210,1209,1210,1209,66
20231103,133500,44742626,1210,1210,1210,1210,3
20231103,133400,44738996,1210,1210,1210,1210,350
20231103,133300,44315496,1210,1210,1210,1210,0
20231103,133200,44315496,1210,1206,1210,1206,70
20231103,133100,44230999,1206,1205,1206,1205,40
20231103,133000,44182794,1205,1202,1205,1202,194
20231103,132900,43949435,1200,1200,1200,1200,0
20231103,132800,43949435,1200,1200,1200,1200,200
20231103,132700,43709435,1202,1202,1202,1202,0
20231103,132600,43709435,1202,1202,1202,1202,1
20231103,132500,43708233,1200,1198,1200,1198,281
20231103,132400,43371185,1197,1197,1197,1197,0
20231103,132300,43371185,1197,1197,1197,1197,0
20231103,132200,43371185,1197,1197,1197,1197,0
20231103,132100,43371185,1197,1196,1197,1196,19051
20231103,132000,20586167,1192,1192,1192,1192,0
20231103,131900,20586167,1192,1192,1192,1192,0
20231103,131800,20586167,1192,1192,1192,1192,0
20231103,131700,20586167,1192,1192,1192,1192,0
20231103,131600,20586167,1192,1192,1192,1192,0
20231103,131500,20586167,1192,1192,1192,1192,0
20231103,131400,20586167,1192,1192,1192,1192,0
20231103,131300,20586167,1192,1192,1192,1192,0
20231103,131200,20586167,1192,1192,1192,1192,0
20231103,131100,20586167,1192,1192,1192,1192,0
20231103,131000,20586167,1192,1192,1192,1192,0
20231103,130900,20586167,1192,1192,1192,1192,0
20231103,130800,20586167,1192,1192,1192,1192,0
20231103,130700,20586167,1192,1192,1192,1192,0
20231103,130600,20586167,1192,1192,1192,1192,0
20231103,130500,20586167,1192,1192,1192,1192,0
20231103,130400,20586167,1192,1192,1192,1192,0
20231103,130300,20586167,1192,1192,1192,1192,0
20231103,130200,20586167,1192,1192,1192,1192,0
20231103,130100,20586167,1192,1192,1192,1192,0
20231103,130000,20586167,1192,1192,1192,1192,0
20231103,125900,20586167,1192,1192,1192,1192,0
20231103,125800,20586167,1192,1192,1192,1192,1
20231103,125700,20584975,1191,1191,1191,1191,0
20231103,125600,20584975,1191,1191,1191,1191,0
20231103,125500,20584975,1191,1191,1191,1191,0
20231103,125400,20584975,1191,1191,1191,1191,0
20231103,125300,20584975,1191,1191,1191,1191,0
20231103,125200,20584975,1191,1191,1191,1191,0
20231103,125100,20584975,1191,1191,1191,1191,0
20231103,125000,20584975,1191,1191,1191,1191,0
20231103,124900,20584975,1191,1191,1191,1191,0
20231103,124800,20584975,1191,1195,1195,1191,379
20231103,124700,20133410,1196,1196,1196,1196,379
20231103,124600,19680126,1196,1196,1196,1196,0
20231103,124500,19680126,1196,1196,1196,1196,0
20231103,124400,19680126,1196,1196,1196,1196,5
20231103,124300,19674146,1195,1195,1195,1195,0
20231103,124200,19674146,1195,1195,1195,1195,0
20231103,124100,19674146,1195,1195,1195,1195,0
20231103,124000,19674146,1195,1195,1195,1195,0
20231103,123900,19674146,1195,1195,1195,1195,0
20231103,123800,19674146,1195,1195,1195,1195,0
20231103,123700,19674146,1195,1195,1195,1195,0
20231103,123600,19674146,1195,1195,1195,1195,0
20231103,123500,19674146,1195,1195,1195,1195,0
20231103,123400,19674146,1195,1195,1195,1195,0
20231103,123300,19674146,1195,1195,1195,1195,0
20231103,123200,19674146,1195,1195,1195,1195,0
20231103,123100,19674146,1195,1195,1195,1195,0
20231103,123000,19674146,1195,1195,1195,1195,0
20231103,122900,19674146,1195,1195,1195,1195,0
20231103,122800,19674146,1195,1195,1195,1195,0
20231103,122700,19674146,1195,1195,1195,1195,0
20231103,122600,19674146,1195,1195,1195,1195,0
20231103,122500,19674146,1195,1195,1195,1195,0
20231103,122400,19674146,1195,1195,1195,1195,0
20231103,122300,19674146,1195,1195,1195,1195,0
20231103,122200,19674146,1195,1195,1195,1195,79
20231103,122100,19579741,1196,1196,1196,1196,0
20231103,122000,19579741,1196,1196,1196,1196,10
20231103,121900,19567781,1196,1196,1196,1196,0
20231103,121800,19567781,1196,1196,1196,1196,0
20231103,121700,19567781,1196,1196,1196,1196,0
20231103,121600,19567781,1196,1196,1196,1196,0
20231103,121500,19567781,1196,1196,1196,1196,2
20231103,121400,19565389,1196,1196,1196,1196,0
20231103,121300,19565389,1196,1196,1196,1196,0
20231103,121200,19565389,1196,1196,1196,1196,0
20231103,121100,19565389,1196,1196,1196,1196,0
20231103,121000,19565389,1196,1196,1196,1196,79
20231103,120900,19470905,1196,1196,1196,1196,0
20231103,120800,19470905,1196,1196,1196,1196,3100
20231103,120700,15763305,1196,1196,1196,1196,100
20231103,120600,15643705,1196,1196,1196,1196,0
20231103,120500,15643705,1196,1196,1196,1196,0
20231103,120400,15643705,1196,1196,1196,1196,0
20231103,120300,15643705,1196,1196,1196,1196,387
20231103,120200,15180853,1195,1195,1195,1195,0
20231103,120100,15180853,1195,1195,1195,1195,0
20231103,120000,15180853,1195,1195,1195,1195,0
20231103,115900,15180853,1195,1195,1195,1195,0
20231103,115800,15180853,1195,1195,1195,1195,0
20231103,115700,15180853,1195,1195,1195,1195,0
20231103,115600,15180853,1195,1195,1195,1195,0
20231103,115500,15180853,1195,1195,1195,1195,0
20231103,115400,15180853,1195,1195,1195,1195,0
20231103,115300,15180853,1195,1195,1195,1195,0
20231103,115200,15180853,1195,1194,1195,1194,25
20231103,115100,15150984,1192,1192,1192,1192,0
20231103,115000,15150984,1192,1194,1194,1192,23
20231103,114900,15123559,1194,1194,1194,1194,0
20231103,114800,15123559,1194,1194,1194,1194,4
20231103,114700,15118783,1195,1195,1195,1195,0
20231103,114600,15118783,1195,1195,1195,1195,0
20231103,114500,15118783,1195,1195,1195,1195,0
20231103,114400,15118783,1195,1195,1195,1195,4
20231103,114300,15114003,1195,1195,1195,1195,0
20231103,114200,15114003,1195,1195,1195,1195,0
20231103,114100,15114003,1195,1195,1195,1195,0
20231103,114000,15114003,1195,1195,1195,1195,0
20231103,113900,15114003,1195,1195,1195,1195,0
20231103,113800,15114003,1195,1195,1195,1195,0
20231103,113700,15114003,1195,1195,1195,1195,0
20231103,113600,15114003,1195,1195,1195,1195,0
20231103,113500,15114003,1195,1195,1195,1195,0
20231103,113400,15114003,1195,1195,1195,1195,0
20231103,113300,15114003,1195,1195,1195,1195,0
20231103,113200,15114003,1195,1195,1195,1195,0
20231103,113100,15114003,1195,1195,1195,1195,0
20231103,113000,15114003,1195,1195,1195,1195,0
20231103,112900,15114003,1195,1195,1195,1195,0
20231103,112800,15114003,1195,1195,1195,1195,0
20231103,112700,15114003,1195,1195,1195,1195,33
20231103,112600,15074568,1195,1195,1195,1195,161
20231103,112500,14882173,1194,1194,1194,1194,0
20231103,112400,14882173,1194,1194,1194,1194,19
20231103,112300,14859487,1194,1194,1194,1194,0
20231103,112200,14859487,1194,1194,1194,1194,200
20231103,112100,14620687,1194,1194,1194,1194,0
20231103,112000,14620687,1194,1194,1194,1194,0
20231103,111900,14620687,1194,1194,1194,1194,48
20231103,111800,14563375,1194,1194,1194,1194,0
20231103,111700,14563375,1194,1194,1194,1194,0
20231103,111600,14563375,1194,1194,1194,1194,0
20231103,111500,14563375,1194,1194,1194,1194,0
20231103,111400,14563375,1194,1194,1194,1194,0
20231103,111300,14563375,1194,1194,1194,1194,500
20231103,111200,13966375,1194,1194,1194,1194,1
20231103,111100,13965181,1195,1195,1195,1195,0
20231103,111000,13965181,1195,1195,1195,1195,0
20231103,110900,13965181,1195,1195,1195,1195,0
20231103,110800,13965181,1195,1194,1195,1194,1338
20231103,110700,12367604,1194,1194,1194,1191,2066
20231103,110600,9900938,1194,1194,1194,1194,0
20231103,110500,9900938,1194,1194,1194,1194,3
20231103,110400,9897356,1194,1194,1194,1194,1
20231103,110300,9896162,1194,1194,1194,1194,0
20231103,110200,9896162,1194,1194,1194,1194,0
20231103,110100,9896162,1194,1194,1194,1194,1
20231103,110000,9894968,1194,1194,1194,1194,6
20231103,105900,9887804,1194,1194,1194,1194,1
20231103,105800,9886610,1194,1194,1194,1194,1
20231103,105700,9885416,1194,1194,1194,1194,0
20231103,105600,9885416,1194,1194,1194,1194,0
20231103,105500,9885416,1194,1194,1194,1194,0
20231103,105400,9885416,1194,1194,1194,1194,0
20231103,105300,9885416,1194,1194,1194,1194,0
20231103,105200,9885416,1194,1194,1194,1194,0
20231103,105100,9885416,1194,1194,1194,1194,0
20231103,105000,9885416,1194,1194,1194,1194,0
20231103,104900,9885416,1194,1194,1194,1194,0
20231103,104800,9885416,1194,1194,1194,1194,0
20231103,104700,9885416,1194,1194,1194,1194,0
20231103,104600,9885416,1194,1194,1194,1194,1
20231103,104500,9884222,1194,1194,1194,1194,0
20231103,104400,9884222,1194,1194,1194,1194,0
20231103,104300,9884222,1194,1194,1194,1194,4
20231103,104200,9879446,1194,1194,1194,1194,101
20231103,104100,9758852,1194,1194,1194,1194,0
20231103,104000,9758852,1194,1194,1194,1194,836
20231103,103900,8760668,1195,1195,1195,1195,0
20231103,103800,8760668,1195,1195,1195,1195,0
20231103,103700,8760668,1195,1195,1195,1195,0
20231103,103600,8760668,1195,1195,1195,1195,0
20231103,103500,8760668,1195,1195,1195,1195,0
20231103,103400,8760668,1195,1195,1195,1195,0
20231103,103300,8760668,1195,1195,1195,1195,0
20231103,103200,8760668,1195,1195,1195,1195,0
20231103,103100,8760668,1195,1195,1195,1195,100
20231103,103000,8641168,1195,1195,1195,1195,0
20231103,102900,8641168,1195,1195,1195,1195,0
20231103,102800,8641168,1195,1195,1195,1195,0
20231103,102700,8641168,1195,1195,1195,1195,234
20231103,102600,8361538,1195,1195,1195,1195,184
20231103,102500,8141658,1195,1195,1195,1195,0
20231103,102400,8141658,1195,1195,1195,1195,420
20231103,102300,7639758,1189,1189,1189,1189,0
20231103,102200,7639758,1189,1189,1189,1189,0
20231103,102100,7639758,1189,1189,1189,1189,0
20231103,102000,7639758,1189,1189,1189,1189,0
20231103,101900,7639758,1189,1189,1189,1189,0
20231103,101800,7639758,1189,1189,1189,1189,0
20231103,101700,7639758,1189,1189,1189,1189,0
20231103,101600,7639758,1189,1189,1189,1189,0
20231103,101500,7639758,1189,1189,1189,1189,0
20231103,101400,7639758,1189,1189,1189,1189,0
20231103,101300,7639758,1189,1189,1189,1189,0
20231103,101200,7639758,1189,1189,1189,1189,0
20231103,101100,7639758,1189,1189,1189,1189,174
20231103,101000,7432872,1191,1191,1191,1191,0
20231103,100900,7432872,1191,1191,1191,1191,0
20231103,100800,7432872,1191,1191,1191,1191,23
20231103,100700,7405479,1188,1188,1188,1188,0
20231103,100600,7405479,1188,1188,1188,1188,0
20231103,100500,7405479,1188,1188,1188,1188,0
20231103,100400,7405479,1188,1188,1188,1188,12
20231103,100300,7391223,1188,1188,1188,1188,65
20231103,100200,7314003,1191,1191,1191,1191,0
20231103,100100,7314003,1191,1191,1191,1191,2
20231103,100000,7311621,1191,1191,1191,1191,0
20231103,095900,7311621,1191,1191,1191,1191,0
20231103,095800,7311621,1191,1191,1191,1191,1
20231103,095700,7310430,1191,1191,1191,1191,0
20231103,095600,7310430,1191,1191,1191,1191,0
20231103,095500,7310430,1191,1191,1191,1191,0
20231103,095400,7310430,1191,1191,1191,1191,0
20231103,095300,7310430,1191,1191,1191,1191,439
20231103,095200,6787581,1191,1191,1191,1191,0
20231103,095100,6787581,1191,1191,1191,1191,6
20231103,095000,6780435,1191,1191,1191,1191,0
20231103,094900,6780435,1191,1188,1191,1188,22
20231103,094800,6754236,1191,1191,1191,1191,0
20231103,094700,6754236,1191,1191,1191,1191,0
20231103,094600,6754236,1191,1191,1191,1191,5
20231103,094500,6748281,1191,1191,1191,1191,5
20231103,094400,6742326,1191,1191,1191,1191,0
20231103,094300,6742326,1191,1191,1191,1191,7
20231103,094200,6733989,1195,1195,1195,1195,0
20231103,094100,6733989,1195,1195,1195,1195,0
20231103,094000,6733989,1195,1195,1195,1195,0
20231103,093900,6733989,1195,1195,1195,1195,0
20231103,093800,6733989,1195,1195,1195,1195,8
20231103,093700,6724429,1195,1195,1195,1195,0
20231103,093600,6724429,1195,1195,1195,1195,0
20231103,093500,6724429,1195,1195,1195,1195,0
20231103,093400,6724429,1195,1195,1195,1195,1
20231103,093300,6723234,1195,1195,1195,1195,7
20231103,093200,6714869,1191,1191,1191,1191,0
20231103,093100,6714869,1191,1191,1191,1191,0
20231103,093000,6714869,1191,1191,1191,1191,0
20231103,092900,6714869,1191,1191,1191,1191,0
20231103,092800,6714869,1191,1191,1191,1191,0
20231103,092700,6714869,1191,1192,1192,1191,1512
20231103,092600,4913658,1193,1193,1193,1193,2
20231103,092500,4911272,1193,1193,1193,1193,100
20231103,092400,4791972,1192,1192,1192,1192,0
20231103,092300,4791972,1192,1192,1192,1192,0
20231103,092200,4791972,1192,1192,1192,1192,0
20231103,092100,4791972,1192,1192,1192,1192,0
20231103,092000,4791972,1192,1192,1192,1192,0
20231103,091900,4791972,1192,1192,1192,1192,84
20231103,091800,4691844,1195,1195,1195,1195,0
20231103,091700,4691844,1195,1195,1195,1195,0
20231103,091600,4691844,1195,1195,1195,1195,0
20231103,091500,4691844,1195,1195,1195,1195,60
20231103,091400,4620144,1195,1195,1195,1195,0
20231103,091300,4620144,1195,1195,1195,1195,3
20231103,091200,4616559,1195,1195,1195,1195,0
20231103,091100,4616559,1195,1195,1195,1195,200
20231103,091000,4377559,1195,1195,1195,1195,0
20231103,090900,4377559,1195,1195,1195,1195,0
20231103,090800,4377559,1195,1195,1195,1195,17
20231103,090700,4357244,1195,1195,1195,1195,0
20231103,090600,4357244,1195,1195,1195,1195,6
20231103,090500,4350074,1195,1195,1195,1195,0
20231103,090400,4350074,1195,1195,1195,1195,1
20231103,090300,4348879,1196,1196,1196,1196,0
20231103,090200,4348879,1196,1190,1196,1190,603
20231103,090100,3628131,1194,1194,1194,1179,1099
20231103,090000,2323506,1195,1196,1196,1195,1943