KissMeData/297570/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,205900,120306978,1384,1384,1384,1384,16631
20231106,205800,120306978,1384,1384,1384,1384,0
20231106,205700,120306978,1384,1384,1384,1384,0
20231106,205600,120306978,1384,1384,1384,1384,0
20231106,205500,120306978,1384,1384,1384,1384,0
20231106,205400,120306978,1384,1384,1384,1384,0
20231106,205300,120306978,1384,1384,1384,1384,0
20231106,205200,120306978,1384,1384,1384,1384,0
20231106,205100,120306978,1384,1384,1384,1384,0
20231106,205000,120306978,1384,1384,1384,1384,0
20231106,204900,120306978,1384,1384,1384,1384,0
20231106,204800,120306978,1384,1384,1384,1384,0
20231106,204700,120306978,1384,1384,1384,1384,0
20231106,204600,120306978,1384,1384,1384,1384,0
20231106,204500,120306978,1384,1384,1384,1384,0
20231106,204400,120306978,1384,1384,1384,1384,0
20231106,204300,120306978,1384,1384,1384,1384,0
20231106,204200,120306978,1384,1384,1384,1384,0
20231106,204100,120306978,1384,1384,1384,1384,0
20231106,204000,120306978,1384,1384,1384,1384,0
20231106,203900,120306978,1384,1384,1384,1384,0
20231106,203800,120306978,1384,1384,1384,1384,0
20231106,203700,120306978,1384,1384,1384,1384,0
20231106,203600,120306978,1384,1384,1384,1384,0
20231106,203500,120306978,1384,1384,1384,1384,0
20231106,203400,120306978,1384,1384,1384,1384,0
20231106,203300,120306978,1384,1384,1384,1384,0
20231106,203200,120306978,1384,1384,1384,1384,0
20231106,203100,120306978,1384,1384,1384,1384,0
20231106,203000,120306978,1384,1384,1384,1384,0
20231106,202900,120306978,1384,1384,1384,1384,16631
20231106,202800,120306978,1384,1384,1384,1384,0
20231106,202700,120306978,1384,1384,1384,1384,0
20231106,202600,120306978,1384,1384,1384,1384,0
20231106,202500,120306978,1384,1384,1384,1384,0
20231106,202400,120306978,1384,1384,1384,1384,0
20231106,202300,120306978,1384,1384,1384,1384,0
20231106,202200,120306978,1384,1384,1384,1384,0
20231106,202100,120306978,1384,1384,1384,1384,0
20231106,202000,120306978,1384,1384,1384,1384,0
20231106,201900,120306978,1384,1384,1384,1384,0
20231106,201800,120306978,1384,1384,1384,1384,0
20231106,201700,120306978,1384,1384,1384,1384,0
20231106,201600,120306978,1384,1384,1384,1384,0
20231106,201500,120306978,1384,1384,1384,1384,0
20231106,201400,120306978,1384,1384,1384,1384,0
20231106,201300,120306978,1384,1384,1384,1384,0
20231106,201200,120306978,1384,1384,1384,1384,0
20231106,201100,120306978,1384,1384,1384,1384,0
20231106,201000,120306978,1384,1384,1384,1384,0
20231106,200900,120306978,1384,1384,1384,1384,0
20231106,200800,120306978,1384,1384,1384,1384,0
20231106,200700,120306978,1384,1384,1384,1384,0
20231106,200600,120306978,1384,1384,1384,1384,0
20231106,200500,120306978,1384,1384,1384,1384,0
20231106,200400,120306978,1384,1384,1384,1384,0
20231106,200300,120306978,1384,1384,1384,1384,0
20231106,200200,120306978,1384,1384,1384,1384,0
20231106,200100,120306978,1384,1384,1384,1384,0
20231106,200000,120306978,1384,1384,1384,1384,0
20231106,195900,120306978,1384,1384,1384,1384,16631
20231106,195800,120306978,1384,1384,1384,1384,0
20231106,195700,120306978,1384,1384,1384,1384,0
20231106,195600,120306978,1384,1384,1384,1384,0
20231106,195500,120306978,1384,1384,1384,1384,0
20231106,195400,120306978,1384,1384,1384,1384,0
20231106,195300,120306978,1384,1384,1384,1384,0
20231106,195200,120306978,1384,1384,1384,1384,0
20231106,195100,120306978,1384,1384,1384,1384,0
20231106,195000,120306978,1384,1384,1384,1384,0
20231106,194900,120306978,1384,1384,1384,1384,0
20231106,194800,120306978,1384,1384,1384,1384,0
20231106,194700,120306978,1384,1384,1384,1384,0
20231106,194600,120306978,1384,1384,1384,1384,0
20231106,194500,120306978,1384,1384,1384,1384,0
20231106,194400,120306978,1384,1384,1384,1384,0
20231106,194300,120306978,1384,1384,1384,1384,0
20231106,194200,120306978,1384,1384,1384,1384,0
20231106,194100,120306978,1384,1384,1384,1384,0
20231106,194000,120306978,1384,1384,1384,1384,0
20231106,193900,120306978,1384,1384,1384,1384,0
20231106,193800,120306978,1384,1384,1384,1384,0
20231106,193700,120306978,1384,1384,1384,1384,0
20231106,193600,120306978,1384,1384,1384,1384,0
20231106,193500,120306978,1384,1384,1384,1384,0
20231106,193400,120306978,1384,1384,1384,1384,0
20231106,193300,120306978,1384,1384,1384,1384,0
20231106,193200,120306978,1384,1384,1384,1384,0
20231106,193100,120306978,1384,1384,1384,1384,0
20231106,193000,120306978,1384,1384,1384,1384,0
20231106,192900,120306978,1384,1384,1384,1384,16631
20231106,192800,120306978,1384,1384,1384,1384,0
20231106,192700,120306978,1384,1384,1384,1384,0
20231106,192600,120306978,1384,1384,1384,1384,0
20231106,192500,120306978,1384,1384,1384,1384,0
20231106,192400,120306978,1384,1384,1384,1384,0
20231106,192300,120306978,1384,1384,1384,1384,0
20231106,192200,120306978,1384,1384,1384,1384,0
20231106,192100,120306978,1384,1384,1384,1384,0
20231106,192000,120306978,1384,1384,1384,1384,0
20231106,191900,120306978,1384,1384,1384,1384,0
20231106,191800,120306978,1384,1384,1384,1384,0
20231106,191700,120306978,1384,1384,1384,1384,0
20231106,191600,120306978,1384,1384,1384,1384,0
20231106,191500,120306978,1384,1384,1384,1384,0
20231106,191400,120306978,1384,1384,1384,1384,0
20231106,191300,120306978,1384,1384,1384,1384,0
20231106,191200,120306978,1384,1384,1384,1384,0
20231106,191100,120306978,1384,1384,1384,1384,0
20231106,191000,120306978,1384,1384,1384,1384,0
20231106,190900,120306978,1384,1384,1384,1384,0
20231106,190800,120306978,1384,1384,1384,1384,0
20231106,190700,120306978,1384,1384,1384,1384,0
20231106,190600,120306978,1384,1384,1384,1384,0
20231106,190500,120306978,1384,1384,1384,1384,0
20231106,190400,120306978,1384,1384,1384,1384,0
20231106,190300,120306978,1384,1384,1384,1384,0
20231106,190200,120306978,1384,1384,1384,1384,0
20231106,190100,120306978,1384,1384,1384,1384,0
20231106,190000,120306978,1384,1384,1384,1384,0
20231106,185900,120306978,1384,1384,1384,1384,16631
20231106,185800,120306978,1384,1384,1384,1384,0
20231106,185700,120306978,1384,1384,1384,1384,0
20231106,185600,120306978,1384,1384,1384,1384,0
20231106,185500,120306978,1384,1384,1384,1384,0
20231106,185400,120306978,1384,1384,1384,1384,0
20231106,185300,120306978,1384,1384,1384,1384,0
20231106,185200,120306978,1384,1384,1384,1384,0
20231106,185100,120306978,1384,1384,1384,1384,0
20231106,185000,120306978,1384,1384,1384,1384,0
20231106,184900,120306978,1384,1384,1384,1384,0
20231106,184800,120306978,1384,1384,1384,1384,0
20231106,184700,120306978,1384,1384,1384,1384,0
20231106,184600,120306978,1384,1384,1384,1384,0
20231106,184500,120306978,1384,1384,1384,1384,0
20231106,184400,120306978,1384,1384,1384,1384,0
20231106,184300,120306978,1384,1384,1384,1384,0
20231106,184200,120306978,1384,1384,1384,1384,0
20231106,184100,120306978,1384,1384,1384,1384,0
20231106,184000,120306978,1384,1384,1384,1384,0
20231106,183900,120306978,1384,1384,1384,1384,0
20231106,183800,120306978,1384,1384,1384,1384,0
20231106,183700,120306978,1384,1384,1384,1384,0
20231106,183600,120306978,1384,1384,1384,1384,0
20231106,183500,120306978,1384,1384,1384,1384,0
20231106,183400,120306978,1384,1384,1384,1384,0
20231106,183300,120306978,1384,1384,1384,1384,0
20231106,183200,120306978,1384,1384,1384,1384,0
20231106,183100,120306978,1384,1384,1384,1384,0
20231106,183000,120306978,1384,1384,1384,1384,0
20231106,182900,120306978,1384,1384,1384,1384,16631
20231106,182800,120306978,1384,1384,1384,1384,0
20231106,182700,120306978,1384,1384,1384,1384,0
20231106,182600,120306978,1384,1384,1384,1384,0
20231106,182500,120306978,1384,1384,1384,1384,0
20231106,182400,120306978,1384,1384,1384,1384,0
20231106,182300,120306978,1384,1384,1384,1384,0
20231106,182200,120306978,1384,1384,1384,1384,0
20231106,182100,120306978,1384,1384,1384,1384,0
20231106,182000,120306978,1384,1384,1384,1384,0
20231106,181900,120306978,1384,1384,1384,1384,0
20231106,181800,120306978,1384,1384,1384,1384,0
20231106,181700,120306978,1384,1384,1384,1384,0
20231106,181600,120306978,1384,1384,1384,1384,0
20231106,181500,120306978,1384,1384,1384,1384,0
20231106,181400,120306978,1384,1384,1384,1384,0
20231106,181300,120306978,1384,1384,1384,1384,0
20231106,181200,120306978,1384,1384,1384,1384,0
20231106,181100,120306978,1384,1384,1384,1384,0
20231106,181000,120306978,1384,1384,1384,1384,0
20231106,180900,120306978,1384,1384,1384,1384,0
20231106,180800,120306978,1384,1384,1384,1384,0
20231106,180700,120306978,1384,1384,1384,1384,0
20231106,180600,120306978,1384,1384,1384,1384,0
20231106,180500,120306978,1384,1384,1384,1384,0
20231106,180400,120306978,1384,1384,1384,1384,0
20231106,180300,120306978,1384,1384,1384,1384,0
20231106,180200,120306978,1384,1384,1384,1384,0
20231106,180100,120306978,1384,1384,1384,1384,0
20231106,180000,120306978,1384,1384,1384,1384,0
20231106,175900,120306978,1384,1384,1384,1384,16631
20231106,175800,120306978,1384,1384,1384,1384,0
20231106,175700,120306978,1384,1384,1384,1384,0
20231106,175600,120306978,1384,1384,1384,1384,0
20231106,175500,120306978,1384,1384,1384,1384,0
20231106,175400,120306978,1384,1384,1384,1384,0
20231106,175300,120306978,1384,1384,1384,1384,0
20231106,175200,120306978,1384,1384,1384,1384,0
20231106,175100,120306978,1384,1384,1384,1384,0
20231106,175000,120306978,1384,1384,1384,1384,0
20231106,174900,120306978,1384,1384,1384,1384,0
20231106,174800,120306978,1384,1384,1384,1384,0
20231106,174700,120306978,1384,1384,1384,1384,0
20231106,174600,120306978,1384,1384,1384,1384,0
20231106,174500,120306978,1384,1384,1384,1384,0
20231106,174400,120306978,1384,1384,1384,1384,0
20231106,174300,120306978,1384,1384,1384,1384,0
20231106,174200,120306978,1384,1384,1384,1384,0
20231106,174100,120306978,1384,1384,1384,1384,0
20231106,174000,120306978,1384,1384,1384,1384,0
20231106,173900,120306978,1384,1384,1384,1384,0
20231106,173800,120306978,1384,1384,1384,1384,0
20231106,173700,120306978,1384,1384,1384,1384,0
20231106,173600,120306978,1384,1384,1384,1384,0
20231106,173500,120306978,1384,1384,1384,1384,0
20231106,173400,120306978,1384,1384,1384,1384,0
20231106,173300,120306978,1384,1384,1384,1384,0
20231106,173200,120306978,1384,1384,1384,1384,0
20231106,173100,120306978,1384,1384,1384,1384,0
20231106,173000,120306978,1384,1384,1384,1384,0
20231106,172900,120306978,1384,1384,1384,1384,16631
20231106,172800,120306978,1384,1384,1384,1384,0
20231106,172700,120306978,1384,1384,1384,1384,0
20231106,172600,120306978,1384,1384,1384,1384,0
20231106,172500,120306978,1384,1384,1384,1384,0
20231106,172400,120306978,1384,1384,1384,1384,0
20231106,172300,120306978,1384,1384,1384,1384,0
20231106,172200,120306978,1384,1384,1384,1384,0
20231106,172100,120306978,1384,1384,1384,1384,0
20231106,172000,120306978,1384,1384,1384,1384,0
20231106,171900,120306978,1384,1384,1384,1384,0
20231106,171800,120306978,1384,1384,1384,1384,0
20231106,171700,120306978,1384,1384,1384,1384,0
20231106,171600,120306978,1384,1384,1384,1384,0
20231106,171500,120306978,1384,1384,1384,1384,0
20231106,171400,120306978,1384,1384,1384,1384,0
20231106,171300,120306978,1384,1384,1384,1384,0
20231106,171200,120306978,1384,1384,1384,1384,0
20231106,171100,120306978,1384,1384,1384,1384,0
20231106,171000,120306978,1384,1384,1384,1384,0
20231106,170900,120306978,1384,1384,1384,1384,0
20231106,170800,120306978,1384,1384,1384,1384,0
20231106,170700,120306978,1384,1384,1384,1384,0
20231106,170600,120306978,1384,1384,1384,1384,0
20231106,170500,120306978,1384,1384,1384,1384,0
20231106,170400,120306978,1384,1384,1384,1384,0
20231106,170300,120306978,1384,1384,1384,1384,0
20231106,170200,120306978,1384,1384,1384,1384,0
20231106,170100,120306978,1384,1384,1384,1384,0
20231106,170000,120306978,1384,1384,1384,1384,0
20231106,165900,120306978,1384,1384,1384,1384,16631
20231106,165800,120306978,1384,1384,1384,1384,0
20231106,165700,120306978,1384,1384,1384,1384,0
20231106,165600,120306978,1384,1384,1384,1384,0
20231106,165500,120306978,1384,1384,1384,1384,0
20231106,165400,120306978,1384,1384,1384,1384,0
20231106,165300,120306978,1384,1384,1384,1384,0
20231106,165200,120306978,1384,1384,1384,1384,0
20231106,165100,120306978,1384,1384,1384,1384,0
20231106,165000,120306978,1384,1384,1384,1384,0
20231106,164900,120306978,1384,1384,1384,1384,0
20231106,164800,120306978,1384,1384,1384,1384,0
20231106,164700,120306978,1384,1384,1384,1384,0
20231106,164600,120306978,1384,1384,1384,1384,0
20231106,164500,120306978,1384,1384,1384,1384,0
20231106,164400,120306978,1384,1384,1384,1384,0
20231106,164300,120306978,1384,1384,1384,1384,0
20231106,164200,120306978,1384,1384,1384,1384,0
20231106,164100,120306978,1384,1384,1384,1384,0
20231106,164000,120306978,1384,1384,1384,1384,0
20231106,163900,120306978,1384,1384,1384,1384,0
20231106,163800,120306978,1384,1384,1384,1384,0
20231106,163700,120306978,1384,1384,1384,1384,0
20231106,163600,120306978,1384,1384,1384,1384,0
20231106,163500,120306978,1384,1384,1384,1384,0
20231106,163400,120306978,1384,1384,1384,1384,0
20231106,163300,120306978,1384,1384,1384,1384,0
20231106,163200,120306978,1384,1384,1384,1384,0
20231106,163100,120306978,1384,1384,1384,1384,0
20231106,163000,120306978,1384,1384,1384,1384,0
20231106,162900,120306978,1384,1384,1384,1384,16631
20231106,162800,120306978,1384,1384,1384,1384,0
20231106,162700,120306978,1384,1384,1384,1384,0
20231106,162600,120306978,1384,1384,1384,1384,0
20231106,162500,120306978,1384,1384,1384,1384,0
20231106,162400,120306978,1384,1384,1384,1384,0
20231106,162300,120306978,1384,1384,1384,1384,0
20231106,162200,120306978,1384,1384,1384,1384,0
20231106,162100,120306978,1384,1384,1384,1384,0
20231106,162000,120306978,1384,1384,1384,1384,0
20231106,161900,120306978,1384,1384,1384,1384,0
20231106,161800,120306978,1384,1384,1384,1384,0
20231106,161700,120306978,1384,1384,1384,1384,0
20231106,161600,120306978,1384,1384,1384,1384,0
20231106,161500,120306978,1384,1384,1384,1384,0
20231106,161400,120306978,1384,1384,1384,1384,0
20231106,161300,120306978,1384,1384,1384,1384,0
20231106,161200,120306978,1384,1384,1384,1384,0
20231106,161100,120306978,1384,1384,1384,1384,0
20231106,161000,120306978,1384,1384,1384,1384,0
20231106,160900,120306978,1384,1384,1384,1384,0
20231106,160800,120306978,1384,1384,1384,1384,0
20231106,160700,120306978,1384,1384,1384,1384,0
20231106,160600,120306978,1384,1384,1384,1384,0
20231106,160500,120306978,1384,1384,1384,1384,0
20231106,160400,120306978,1384,1384,1384,1384,0
20231106,160300,120306978,1384,1384,1384,1384,0
20231106,160200,120306978,1384,1384,1384,1384,0
20231106,160100,120306978,1384,1384,1384,1384,0
20231106,160000,120306978,1384,1384,1384,1384,0
20231106,155900,120306978,1384,1384,1384,1384,16631
20231106,155800,120306978,1384,1384,1384,1384,0
20231106,155700,120306978,1384,1384,1384,1384,0
20231106,155600,120306978,1384,1384,1384,1384,0
20231106,155500,120306978,1384,1384,1384,1384,0
20231106,155400,120306978,1384,1384,1384,1384,0
20231106,155300,120306978,1384,1384,1384,1384,0
20231106,155200,120306978,1384,1384,1384,1384,0
20231106,155100,120306978,1384,1384,1384,1384,0
20231106,155000,120306978,1384,1384,1384,1384,0
20231106,154900,120306978,1384,1384,1384,1384,0
20231106,154800,120306978,1384,1384,1384,1384,0
20231106,154700,120306978,1384,1384,1384,1384,0
20231106,154600,120306978,1384,1384,1384,1384,0
20231106,154500,120306978,1384,1384,1384,1384,0
20231106,154400,120306978,1384,1384,1384,1384,0
20231106,154300,120306978,1384,1384,1384,1384,0
20231106,154200,120306978,1384,1384,1384,1384,0
20231106,154100,120306978,1384,1384,1384,1384,0
20231106,154000,120306978,1384,1384,1384,1384,0
20231106,153900,120306978,1384,1384,1384,1384,0
20231106,153800,120306978,1384,1384,1384,1384,0
20231106,153700,120306978,1384,1384,1384,1384,0
20231106,153600,120306978,1384,1384,1384,1384,0
20231106,153500,120306978,1384,1384,1384,1384,0
20231106,153400,120306978,1384,1384,1384,1384,0
20231106,153300,120306978,1384,1384,1384,1384,0
20231106,153200,120306978,1384,1384,1384,1384,0
20231106,153100,120306978,1384,1384,1384,1384,0
20231106,153000,120306978,1384,1384,1384,1384,16631
20231106,152900,97289674,1421,1421,1421,1421,0
20231106,152800,97289674,1421,1421,1421,1421,0
20231106,152700,97289674,1421,1421,1421,1421,0
20231106,152600,97289674,1421,1421,1421,1421,0
20231106,152500,97289674,1421,1421,1421,1421,0
20231106,152400,97289674,1421,1421,1421,1421,0
20231106,152300,97289674,1421,1421,1421,1421,0
20231106,152200,97289674,1421,1421,1421,1421,0
20231106,152100,97289674,1421,1421,1421,1421,0
20231106,152000,97289674,1421,1421,1421,1421,0
20231106,151900,97289674,1421,1397,1421,1397,26709
20231106,151800,59533764,1397,1397,1397,1397,1
20231106,151700,59532367,1399,1399,1399,1399,0
20231106,151600,59532367,1399,1399,1399,1399,52
20231106,151500,59459619,1399,1399,1399,1399,0
20231106,151400,59459619,1399,1399,1399,1399,0
20231106,151300,59459619,1399,1399,1399,1399,0
20231106,151200,59459619,1399,1399,1399,1399,0
20231106,151100,59459619,1399,1399,1399,1399,0
20231106,151000,59459619,1399,1399,1399,1399,0
20231106,150900,59459619,1399,1399,1399,1399,0
20231106,150800,59459619,1399,1399,1399,1399,11
20231106,150700,59444230,1400,1400,1400,1400,0
20231106,150600,59444230,1400,1400,1400,1400,0
20231106,150500,59444230,1400,1400,1400,1400,0
20231106,150400,59444230,1400,1400,1400,1400,0
20231106,150300,59444230,1400,1393,1400,1393,436
20231106,150200,58835397,1393,1393,1393,1393,0
20231106,150100,58835397,1393,1393,1393,1393,0
20231106,150000,58835397,1393,1393,1393,1393,0
20231106,145900,58835397,1393,1393,1393,1393,0
20231106,145800,58835397,1393,1393,1393,1393,0
20231106,145700,58835397,1393,1393,1393,1393,0
20231106,145600,58835397,1393,1393,1393,1393,7
20231106,145500,58825646,1393,1393,1393,1393,0
20231106,145400,58825646,1393,1391,1393,1391,657
20231106,145300,57911727,1393,1393,1393,1393,0
20231106,145200,57911727,1393,1393,1393,1393,0
20231106,145100,57911727,1393,1393,1393,1393,0
20231106,145000,57911727,1393,1393,1393,1393,0
20231106,144900,57911727,1393,1393,1393,1393,1
20231106,144800,57910334,1391,1391,1391,1391,405
20231106,144700,57346979,1391,1391,1391,1391,0
20231106,144600,57346979,1391,1391,1391,1391,0
20231106,144500,57346979,1391,1391,1391,1391,0
20231106,144400,57346979,1391,1391,1391,1391,0
20231106,144300,57346979,1391,1391,1391,1391,0
20231106,144200,57346979,1391,1391,1391,1391,0
20231106,144100,57346979,1391,1391,1391,1391,0
20231106,144000,57346979,1391,1391,1391,1391,0
20231106,143900,57346979,1391,1391,1391,1391,0
20231106,143800,57346979,1391,1391,1391,1391,0
20231106,143700,57346979,1391,1391,1391,1391,0
20231106,143600,57346979,1391,1391,1391,1391,0
20231106,143500,57346979,1391,1391,1391,1391,0
20231106,143400,57346979,1391,1391,1391,1391,0
20231106,143300,57346979,1391,1385,1391,1385,31
20231106,143200,57304038,1384,1384,1384,1384,100
20231106,143100,57165638,1384,1384,1384,1384,0
20231106,143000,57165638,1384,1384,1384,1384,0
20231106,142900,57165638,1384,1384,1384,1384,0
20231106,142800,57165638,1384,1384,1384,1384,0
20231106,142700,57165638,1384,1384,1384,1384,0
20231106,142600,57165638,1384,1384,1384,1384,0
20231106,142500,57165638,1384,1384,1384,1384,0
20231106,142400,57165638,1384,1385,1385,1384,150
20231106,142300,56957938,1385,1385,1385,1385,70
20231106,142200,56860988,1385,1385,1385,1385,0
20231106,142100,56860988,1385,1385,1385,1385,0
20231106,142000,56860988,1385,1384,1385,1384,33
20231106,141900,56815307,1384,1385,1385,1384,59
20231106,141800,56733625,1385,1388,1388,1385,600
20231106,141700,55901998,1388,1390,1390,1388,284
20231106,141600,55507371,1390,1390,1390,1390,0
20231106,141500,55507371,1390,1390,1390,1390,0
20231106,141400,55507371,1390,1390,1390,1390,0
20231106,141300,55507371,1390,1390,1390,1390,0
20231106,141200,55507371,1390,1390,1390,1390,3
20231106,141100,55503201,1391,1391,1391,1391,64
20231106,141000,55414177,1391,1391,1391,1391,23
20231106,140900,55382184,1391,1392,1392,1391,473
20231106,140800,54723784,1392,1393,1393,1392,147
20231106,140700,54519018,1393,1393,1393,1393,0
20231106,140600,54519018,1393,1393,1393,1393,2
20231106,140500,54516232,1393,1393,1393,1393,2
20231106,140400,54513446,1393,1395,1395,1393,73
20231106,140300,54411615,1395,1395,1395,1395,0
20231106,140200,54411615,1395,1395,1395,1395,0
20231106,140100,54411615,1395,1395,1395,1395,0
20231106,140000,54411615,1395,1395,1395,1395,0
20231106,135900,54411615,1395,1395,1395,1395,1
20231106,135800,54410220,1393,1393,1393,1393,7
20231106,135700,54400469,1393,1393,1393,1393,7
20231106,135600,54390718,1393,1394,1395,1393,185
20231106,135500,54132795,1393,1393,1393,1393,0
20231106,135400,54132795,1393,1393,1393,1393,0
20231106,135300,54132795,1393,1393,1393,1393,0
20231106,135200,54132795,1393,1393,1393,1393,0
20231106,135100,54132795,1393,1393,1393,1393,0
20231106,135000,54132795,1393,1393,1393,1393,0
20231106,134900,54132795,1393,1393,1393,1393,0
20231106,134800,54132795,1393,1393,1393,1393,0
20231106,134700,54132795,1393,1393,1393,1393,0
20231106,134600,54132795,1393,1393,1393,1393,1
20231106,134500,54131402,1394,1394,1394,1394,0
20231106,134400,54131402,1394,1394,1394,1394,0
20231106,134300,54131402,1394,1394,1394,1394,10
20231106,134200,54117462,1395,1395,1395,1395,500
20231106,134100,53419962,1395,1395,1395,1395,0
20231106,134000,53419962,1395,1395,1395,1395,0
20231106,133900,53419962,1395,1395,1395,1395,0
20231106,133800,53419962,1395,1394,1395,1394,51
20231106,133700,53348867,1394,1394,1394,1394,400
20231106,133600,52791267,1394,1394,1394,1394,0
20231106,133500,52791267,1394,1394,1394,1394,50
20231106,133400,52721567,1395,1395,1395,1395,0
20231106,133300,52721567,1395,1395,1395,1395,0
20231106,133200,52721567,1395,1395,1395,1395,0
20231106,133100,52721567,1395,1395,1395,1395,0
20231106,133000,52721567,1395,1395,1395,1395,0
20231106,132900,52721567,1395,1395,1395,1395,0
20231106,132800,52721567,1395,1395,1395,1395,1
20231106,132700,52720172,1395,1395,1395,1395,0
20231106,132600,52720172,1395,1395,1395,1395,1
20231106,132500,52718777,1395,1395,1395,1395,1
20231106,132400,52717382,1395,1395,1395,1395,1
20231106,132300,52715987,1395,1395,1395,1395,0
20231106,132200,52715987,1395,1395,1395,1395,0
20231106,132100,52715987,1395,1395,1395,1395,0
20231106,132000,52715987,1395,1395,1395,1395,0
20231106,131900,52715987,1395,1395,1395,1395,199
20231106,131800,52438382,1395,1395,1395,1395,0
20231106,131700,52438382,1395,1395,1395,1395,0
20231106,131600,52438382,1395,1395,1395,1395,2
20231106,131500,52435592,1396,1396,1396,1396,0
20231106,131400,52435592,1396,1396,1396,1396,0
20231106,131300,52435592,1396,1396,1396,1396,0
20231106,131200,52435592,1396,1396,1396,1396,0
20231106,131100,52435592,1396,1396,1396,1396,0
20231106,131000,52435592,1396,1396,1396,1396,0
20231106,130900,52435592,1396,1396,1396,1396,0
20231106,130800,52435592,1396,1396,1396,1396,0
20231106,130700,52435592,1396,1396,1396,1396,0
20231106,130600,52435592,1396,1396,1396,1396,0
20231106,130500,52435592,1396,1396,1396,1396,0
20231106,130400,52435592,1396,1396,1396,1396,1
20231106,130300,52434196,1395,1395,1395,1395,1
20231106,130200,52432801,1395,1395,1395,1395,0
20231106,130100,52432801,1395,1395,1395,1395,0
20231106,130000,52432801,1395,1395,1395,1395,0
20231106,125900,52432801,1395,1395,1395,1395,542
20231106,125800,51676711,1395,1395,1395,1395,0
20231106,125700,51676711,1395,1395,1395,1395,377
20231106,125600,51150796,1395,1395,1395,1395,0
20231106,125500,51150796,1395,1395,1395,1395,0
20231106,125400,51150796,1395,1395,1395,1395,0
20231106,125300,51150796,1395,1395,1395,1395,1
20231106,125200,51149401,1396,1396,1396,1396,0
20231106,125100,51149401,1396,1396,1396,1396,0
20231106,125000,51149401,1396,1396,1396,1396,0
20231106,124900,51149401,1396,1396,1396,1396,100
20231106,124800,51009801,1395,1395,1395,1395,1
20231106,124700,51008406,1395,1395,1395,1395,0
20231106,124600,51008406,1395,1395,1395,1395,500
20231106,124500,50310906,1396,1396,1396,1396,100
20231106,124400,50171306,1395,1395,1395,1395,4
20231106,124300,50165726,1395,1395,1395,1395,0
20231106,124200,50165726,1395,1395,1395,1395,10
20231106,124100,50151776,1395,1395,1395,1395,6
20231106,124000,50143406,1395,1395,1396,1395,42
20231106,123900,50084815,1395,1395,1395,1395,3
20231106,123800,50080630,1395,1395,1395,1395,0
20231106,123700,50080630,1395,1395,1395,1395,0
20231106,123600,50080630,1395,1395,1395,1395,0
20231106,123500,50080630,1395,1395,1395,1395,1523
20231106,123400,47956045,1395,1395,1395,1395,5
20231106,123300,47949070,1396,1396,1396,1396,0
20231106,123200,47949070,1396,1396,1396,1396,0
20231106,123100,47949070,1396,1396,1396,1396,1
20231106,123000,47947674,1396,1396,1396,1396,0
20231106,122900,47947674,1396,1396,1396,1396,0
20231106,122800,47947674,1396,1396,1396,1396,0
20231106,122700,47947674,1396,1396,1396,1396,0
20231106,122600,47947674,1396,1396,1396,1396,0
20231106,122500,47947674,1396,1396,1396,1396,0
20231106,122400,47947674,1396,1396,1396,1396,0
20231106,122300,47947674,1396,1396,1396,1396,0
20231106,122200,47947674,1396,1396,1396,1396,1
20231106,122100,47946278,1396,1396,1396,1396,0
20231106,122000,47946278,1396,1396,1396,1396,0
20231106,121900,47946278,1396,1396,1396,1396,0
20231106,121800,47946278,1396,1396,1396,1396,0
20231106,121700,47946278,1396,1396,1396,1396,0
20231106,121600,47946278,1396,1395,1396,1395,3
20231106,121500,47942092,1395,1395,1395,1395,11
20231106,121400,47926747,1395,1395,1395,1395,0
20231106,121300,47926747,1395,1395,1395,1395,0
20231106,121200,47926747,1395,1395,1395,1395,23
20231106,121100,47894662,1394,1394,1394,1394,0
20231106,121000,47894662,1394,1395,1395,1394,2
20231106,120900,47891873,1394,1394,1394,1394,0
20231106,120800,47891873,1394,1395,1395,1394,84
20231106,120700,47774712,1395,1395,1395,1395,37
20231106,120600,47723097,1395,1395,1395,1395,0
20231106,120500,47723097,1395,1395,1395,1395,0
20231106,120400,47723097,1395,1395,1395,1395,0
20231106,120300,47723097,1395,1395,1395,1395,0
20231106,120200,47723097,1395,1395,1395,1395,0
20231106,120100,47723097,1395,1393,1395,1393,3
20231106,120000,47718916,1395,1395,1395,1395,0
20231106,115900,47718916,1395,1395,1395,1395,73
20231106,115800,47617081,1395,1395,1395,1395,0
20231106,115700,47617081,1395,1395,1395,1395,0
20231106,115600,47617081,1395,1395,1395,1395,42
20231106,115500,47558491,1395,1395,1395,1395,1
20231106,115400,47557096,1395,1393,1395,1393,3
20231106,115300,47552915,1390,1390,1390,1390,201
20231106,115200,47273525,1391,1390,1391,1390,1267
20231106,115100,45512316,1390,1390,1390,1390,0
20231106,115000,45512316,1390,1390,1390,1390,3
20231106,114900,45508146,1389,1389,1389,1389,0
20231106,114800,45508146,1389,1389,1389,1389,200
20231106,114700,45230346,1387,1387,1387,1387,0
20231106,114600,45230346,1387,1387,1387,1387,0
20231106,114500,45230346,1387,1387,1387,1387,1242
20231106,114400,43507692,1386,1386,1386,1386,562
20231106,114300,42728760,1386,1386,1386,1386,22
20231106,114200,42698268,1386,1386,1386,1386,22
20231106,114100,42667776,1386,1386,1386,1386,0
20231106,114000,42667776,1386,1386,1386,1386,4
20231106,113900,42662232,1386,1386,1386,1386,1
20231106,113800,42660846,1385,1385,1385,1385,320
20231106,113700,42217646,1386,1386,1386,1386,10
20231106,113600,42203786,1385,1385,1385,1385,12
20231106,113500,42187166,1385,1385,1385,1385,0
20231106,113400,42187166,1385,1385,1385,1385,0
20231106,113300,42187166,1385,1385,1385,1385,0
20231106,113200,42187166,1385,1385,1385,1385,1410
20231106,113100,40234316,1386,1386,1386,1386,0
20231106,113000,40234316,1386,1386,1386,1386,0
20231106,112900,40234316,1386,1386,1386,1386,0
20231106,112800,40234316,1386,1386,1386,1386,25
20231106,112700,40199666,1386,1386,1386,1386,5
20231106,112600,40192736,1386,1386,1386,1386,0
20231106,112500,40192736,1386,1386,1386,1386,0
20231106,112400,40192736,1386,1386,1386,1386,0
20231106,112300,40192736,1386,1386,1386,1386,0
20231106,112200,40192736,1386,1386,1386,1386,0
20231106,112100,40192736,1386,1386,1386,1386,15
20231106,112000,40171946,1386,1386,1386,1386,0
20231106,111900,40171946,1386,1386,1386,1386,50
20231106,111800,40102646,1386,1386,1386,1386,1
20231106,111700,40101260,1385,1385,1385,1385,0
20231106,111600,40101260,1385,1385,1385,1385,354
20231106,111500,39610970,1385,1385,1385,1385,0
20231106,111400,39610970,1385,1385,1385,1385,1
20231106,111300,39609585,1386,1386,1386,1385,21
20231106,111200,39580497,1385,1385,1385,1385,0
20231106,111100,39580497,1385,1385,1385,1385,6
20231106,111000,39572187,1385,1385,1385,1385,20
20231106,110900,39544487,1386,1386,1386,1386,760
20231106,110800,38491127,1381,1381,1381,1381,0
20231106,110700,38491127,1381,1381,1381,1381,0
20231106,110600,38491127,1381,1381,1381,1381,0
20231106,110500,38491127,1381,1381,1381,1381,0
20231106,110400,38491127,1381,1381,1381,1381,1000
20231106,110300,37110127,1381,1381,1381,1381,0
20231106,110200,37110127,1381,1381,1381,1381,0
20231106,110100,37110127,1381,1381,1381,1381,2000
20231106,110000,34348127,1380,1380,1380,1380,0
20231106,105900,34348127,1380,1380,1380,1380,0
20231106,105800,34348127,1380,1380,1380,1380,0
20231106,105700,34348127,1380,1380,1380,1380,0
20231106,105600,34348127,1380,1380,1380,1380,0
20231106,105500,34348127,1380,1381,1381,1380,10
20231106,105400,34334326,1386,1386,1386,1386,7
20231106,105300,34324624,1386,1386,1386,1386,4
20231106,105200,34319080,1386,1385,1386,1385,6
20231106,105100,34310768,1385,1385,1385,1385,10
20231106,105000,34296918,1386,1386,1386,1386,1
20231106,104900,34295532,1380,1380,1380,1380,0
20231106,104800,34295532,1380,1380,1380,1380,0
20231106,104700,34295532,1380,1380,1380,1380,1
20231106,104600,34294152,1380,1380,1380,1380,0
20231106,104500,34294152,1380,1380,1380,1380,0
20231106,104400,34294152,1380,1380,1380,1380,0
20231106,104300,34294152,1380,1380,1380,1380,0
20231106,104200,34294152,1380,1380,1380,1380,0
20231106,104100,34294152,1380,1380,1380,1380,0
20231106,104000,34294152,1380,1380,1380,1380,0
20231106,103900,34294152,1380,1380,1380,1380,0
20231106,103800,34294152,1380,1380,1380,1380,0
20231106,103700,34294152,1380,1381,1381,1380,9
20231106,103600,34281730,1385,1385,1385,1385,13
20231106,103500,34263725,1385,1385,1386,1384,773
20231106,103400,33192454,1386,1386,1386,1386,0
20231106,103300,33192454,1386,1386,1386,1386,0
20231106,103200,33192454,1386,1386,1386,1386,0
20231106,103100,33192454,1386,1386,1386,1386,1
20231106,103000,33191068,1386,1386,1386,1386,0
20231106,102900,33191068,1386,1386,1386,1386,0
20231106,102800,33191068,1386,1386,1386,1386,0
20231106,102700,33191068,1386,1386,1386,1386,0
20231106,102600,33191068,1386,1386,1386,1386,0
20231106,102500,33191068,1386,1385,1386,1385,22
20231106,102400,33160596,1385,1385,1385,1385,100
20231106,102300,33022096,1386,1386,1386,1386,2
20231106,102200,33019324,1385,1385,1385,1385,0
20231106,102100,33019324,1385,1385,1385,1385,0
20231106,102000,33019324,1385,1385,1385,1385,0
20231106,101900,33019324,1385,1385,1385,1385,0
20231106,101800,33019324,1385,1385,1385,1385,0
20231106,101700,33019324,1385,1385,1385,1385,0
20231106,101600,33019324,1385,1385,1385,1385,3
20231106,101500,33015169,1386,1386,1386,1386,0
20231106,101400,33015169,1386,1386,1386,1386,0
20231106,101300,33015169,1386,1386,1386,1386,0
20231106,101200,33015169,1386,1386,1386,1386,0
20231106,101100,33015169,1386,1386,1386,1386,0
20231106,101000,33015169,1386,1386,1386,1386,0
20231106,100900,33015169,1386,1386,1386,1386,0
20231106,100800,33015169,1386,1386,1386,1386,10
20231106,100700,33001309,1386,1386,1386,1386,0
20231106,100600,33001309,1386,1386,1386,1386,0
20231106,100500,33001309,1386,1386,1386,1386,0
20231106,100400,33001309,1386,1386,1386,1386,0
20231106,100300,33001309,1386,1386,1386,1386,0
20231106,100200,33001309,1386,1386,1386,1386,0
20231106,100100,33001309,1386,1386,1386,1386,24
20231106,100000,32968045,1386,1386,1386,1386,1
20231106,095900,32966659,1386,1386,1386,1386,25
20231106,095800,32932009,1386,1386,1386,1386,10
20231106,095700,32918149,1387,1387,1387,1387,0
20231106,095600,32918149,1387,1387,1387,1387,0
20231106,095500,32918149,1387,1382,1387,1382,700
20231106,095400,31948180,1372,1372,1372,1372,14
20231106,095300,31928972,1372,1372,1372,1372,0
20231106,095200,31928972,1372,1372,1372,1372,0
20231106,095100,31928972,1372,1372,1372,1372,0
20231106,095000,31928972,1372,1372,1372,1372,0
20231106,094900,31928972,1372,1372,1372,1372,0
20231106,094800,31928972,1372,1374,1374,1372,5855
20231106,094700,23895632,1373,1373,1373,1373,0
20231106,094600,23895632,1373,1373,1373,1373,0
20231106,094500,23895632,1373,1378,1378,1372,2350
20231106,094400,20667236,1378,1378,1379,1378,570
20231106,094300,19881743,1378,1378,1378,1378,0
20231106,094200,19881743,1378,1378,1378,1378,0
20231106,094100,19881743,1378,1378,1378,1378,1
20231106,094000,19880365,1378,1383,1383,1378,1500
20231106,093900,17808711,1388,1388,1388,1388,0
20231106,093800,17808711,1388,1388,1388,1388,0
20231106,093700,17808711,1388,1384,1388,1384,3
20231106,093600,17804551,1388,1388,1388,1384,20
20231106,093500,17776863,1389,1389,1389,1389,0
20231106,093400,17776863,1389,1389,1389,1389,0
20231106,093300,17776863,1389,1389,1389,1389,1042
20231106,093200,16329525,1388,1388,1388,1388,1
20231106,093100,16328137,1389,1389,1389,1389,0
20231106,093000,16328137,1389,1389,1389,1389,0
20231106,092900,16328137,1389,1389,1389,1389,0
20231106,092800,16328137,1389,1389,1389,1389,0
20231106,092700,16328137,1389,1389,1389,1389,250
20231106,092600,15980887,1390,1390,1390,1390,0
20231106,092500,15980887,1390,1390,1390,1390,20
20231106,092400,15953087,1390,1390,1390,1390,16
20231106,092300,15930847,1390,1390,1390,1390,0
20231106,092200,15930847,1390,1390,1390,1390,0
20231106,092100,15930847,1390,1389,1390,1389,97
20231106,092000,15796033,1382,1382,1382,1382,400
20231106,091900,15243233,1382,1382,1382,1382,616
20231106,091800,14391921,1383,1383,1383,1383,16
20231106,091700,14369793,1389,1389,1389,1389,0
20231106,091600,14369793,1389,1389,1389,1389,0
20231106,091500,14369793,1389,1389,1389,1389,0
20231106,091400,14369793,1389,1389,1389,1389,9
20231106,091300,14357292,1389,1389,1389,1389,38
20231106,091200,14304510,1382,1382,1382,1382,0
20231106,091100,14304510,1382,1382,1382,1382,0
20231106,091000,14304510,1382,1382,1382,1382,997
20231106,090900,12926656,1382,1382,1382,1382,0
20231106,090800,12926656,1382,1382,1382,1382,0
20231106,090700,12926656,1382,1382,1382,1382,0
20231106,090600,12926656,1382,1382,1382,1382,0
20231106,090500,12926656,1382,1382,1382,1382,1473
20231106,090400,10890970,1382,1382,1382,1382,0
20231106,090300,10890970,1382,1385,1385,1382,57
20231106,090200,10812079,1385,1381,1385,1381,70
20231106,090100,10715181,1382,1382,1382,1382,0
20231106,090000,10715181,1382,1381,1382,1381,7749