KissMeData/009320/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,185100,41427926,1427,1427,1427,1427,266
20231107,185000,41427926,1427,1427,1427,1427,0
20231107,184900,41427926,1427,1427,1427,1427,0
20231107,184800,41427926,1427,1427,1427,1427,0
20231107,184700,41427926,1427,1427,1427,1427,0
20231107,184600,41427926,1427,1427,1427,1427,0
20231107,184500,41427926,1427,1427,1427,1427,0
20231107,184400,41427926,1427,1427,1427,1427,0
20231107,184300,41427926,1427,1427,1427,1427,0
20231107,184200,41427926,1427,1427,1427,1427,0
20231107,184100,41427926,1427,1427,1427,1427,0
20231107,184000,41427926,1427,1427,1427,1427,0
20231107,183900,41427926,1427,1427,1427,1427,0
20231107,183800,41427926,1427,1427,1427,1427,0
20231107,183700,41427926,1427,1427,1427,1427,0
20231107,183600,41427926,1427,1427,1427,1427,0
20231107,183500,41427926,1427,1427,1427,1427,0
20231107,183400,41427926,1427,1427,1427,1427,0
20231107,183300,41427926,1427,1427,1427,1427,0
20231107,183200,41427926,1427,1427,1427,1427,0
20231107,183100,41427926,1427,1427,1427,1427,0
20231107,183000,41427926,1427,1427,1427,1427,0
20231107,182900,41427926,1427,1427,1427,1427,0
20231107,182800,41427926,1427,1427,1427,1427,0
20231107,182700,41427926,1427,1427,1427,1427,0
20231107,182600,41427926,1427,1427,1427,1427,0
20231107,182500,41427926,1427,1427,1427,1427,0
20231107,182400,41427926,1427,1427,1427,1427,0
20231107,182300,41427926,1427,1427,1427,1427,0
20231107,182200,41427926,1427,1427,1427,1427,0
20231107,182100,41427926,1427,1427,1427,1427,266
20231107,182000,41427926,1427,1427,1427,1427,0
20231107,181900,41427926,1427,1427,1427,1427,0
20231107,181800,41427926,1427,1427,1427,1427,0
20231107,181700,41427926,1427,1427,1427,1427,0
20231107,181600,41427926,1427,1427,1427,1427,0
20231107,181500,41427926,1427,1427,1427,1427,0
20231107,181400,41427926,1427,1427,1427,1427,0
20231107,181300,41427926,1427,1427,1427,1427,0
20231107,181200,41427926,1427,1427,1427,1427,0
20231107,181100,41427926,1427,1427,1427,1427,0
20231107,181000,41427926,1427,1427,1427,1427,0
20231107,180900,41427926,1427,1427,1427,1427,0
20231107,180800,41427926,1427,1427,1427,1427,0
20231107,180700,41427926,1427,1427,1427,1427,0
20231107,180600,41427926,1427,1427,1427,1427,0
20231107,180500,41427926,1427,1427,1427,1427,0
20231107,180400,41427926,1427,1427,1427,1427,0
20231107,180300,41427926,1427,1427,1427,1427,0
20231107,180200,41427926,1427,1427,1427,1427,0
20231107,180100,41427926,1427,1427,1427,1427,0
20231107,180000,41427926,1427,1427,1427,1427,0
20231107,175900,41427926,1427,1427,1427,1427,0
20231107,175800,41427926,1427,1427,1427,1427,0
20231107,175700,41427926,1427,1427,1427,1427,0
20231107,175600,41427926,1427,1427,1427,1427,0
20231107,175500,41427926,1427,1427,1427,1427,0
20231107,175400,41427926,1427,1427,1427,1427,0
20231107,175300,41427926,1427,1427,1427,1427,0
20231107,175200,41427926,1427,1427,1427,1427,0
20231107,175100,41427926,1427,1427,1427,1427,266
20231107,175000,41427926,1427,1427,1427,1427,0
20231107,174900,41427926,1427,1427,1427,1427,0
20231107,174800,41427926,1427,1427,1427,1427,0
20231107,174700,41427926,1427,1427,1427,1427,0
20231107,174600,41427926,1427,1427,1427,1427,0
20231107,174500,41427926,1427,1427,1427,1427,0
20231107,174400,41427926,1427,1427,1427,1427,0
20231107,174300,41427926,1427,1427,1427,1427,0
20231107,174200,41427926,1427,1427,1427,1427,0
20231107,174100,41427926,1427,1427,1427,1427,0
20231107,174000,41427926,1427,1427,1427,1427,0
20231107,173900,41427926,1427,1427,1427,1427,0
20231107,173800,41427926,1427,1427,1427,1427,0
20231107,173700,41427926,1427,1427,1427,1427,0
20231107,173600,41427926,1427,1427,1427,1427,0
20231107,173500,41427926,1427,1427,1427,1427,0
20231107,173400,41427926,1427,1427,1427,1427,0
20231107,173300,41427926,1427,1427,1427,1427,0
20231107,173200,41427926,1427,1427,1427,1427,0
20231107,173100,41427926,1427,1427,1427,1427,0
20231107,173000,41427926,1427,1427,1427,1427,0
20231107,172900,41427926,1427,1427,1427,1427,0
20231107,172800,41427926,1427,1427,1427,1427,0
20231107,172700,41427926,1427,1427,1427,1427,0
20231107,172600,41427926,1427,1427,1427,1427,0
20231107,172500,41427926,1427,1427,1427,1427,0
20231107,172400,41427926,1427,1427,1427,1427,0
20231107,172300,41427926,1427,1427,1427,1427,0
20231107,172200,41427926,1427,1427,1427,1427,0
20231107,172100,41427926,1427,1427,1427,1427,266
20231107,172000,41427926,1427,1427,1427,1427,0
20231107,171900,41427926,1427,1427,1427,1427,0
20231107,171800,41427926,1427,1427,1427,1427,0
20231107,171700,41427926,1427,1427,1427,1427,0
20231107,171600,41427926,1427,1427,1427,1427,0
20231107,171500,41427926,1427,1427,1427,1427,0
20231107,171400,41427926,1427,1427,1427,1427,0
20231107,171300,41427926,1427,1427,1427,1427,0
20231107,171200,41427926,1427,1427,1427,1427,0
20231107,171100,41427926,1427,1427,1427,1427,0
20231107,171000,41427926,1427,1427,1427,1427,0
20231107,170900,41427926,1427,1427,1427,1427,0
20231107,170800,41427926,1427,1427,1427,1427,0
20231107,170700,41427926,1427,1427,1427,1427,0
20231107,170600,41427926,1427,1427,1427,1427,0
20231107,170500,41427926,1427,1427,1427,1427,0
20231107,170400,41427926,1427,1427,1427,1427,0
20231107,170300,41427926,1427,1427,1427,1427,0
20231107,170200,41427926,1427,1427,1427,1427,0
20231107,170100,41427926,1427,1427,1427,1427,0
20231107,170000,41427926,1427,1427,1427,1427,0
20231107,165900,41427926,1427,1427,1427,1427,0
20231107,165800,41427926,1427,1427,1427,1427,0
20231107,165700,41427926,1427,1427,1427,1427,0
20231107,165600,41427926,1427,1427,1427,1427,0
20231107,165500,41427926,1427,1427,1427,1427,0
20231107,165400,41427926,1427,1427,1427,1427,0
20231107,165300,41427926,1427,1427,1427,1427,0
20231107,165200,41427926,1427,1427,1427,1427,0
20231107,165100,41427926,1427,1427,1427,1427,266
20231107,165000,41427926,1427,1427,1427,1427,0
20231107,164900,41427926,1427,1427,1427,1427,0
20231107,164800,41427926,1427,1427,1427,1427,0
20231107,164700,41427926,1427,1427,1427,1427,0
20231107,164600,41427926,1427,1427,1427,1427,0
20231107,164500,41427926,1427,1427,1427,1427,0
20231107,164400,41427926,1427,1427,1427,1427,0
20231107,164300,41427926,1427,1427,1427,1427,0
20231107,164200,41427926,1427,1427,1427,1427,0
20231107,164100,41427926,1427,1427,1427,1427,0
20231107,164000,41427926,1427,1427,1427,1427,0
20231107,163900,41427926,1427,1427,1427,1427,0
20231107,163800,41427926,1427,1427,1427,1427,0
20231107,163700,41427926,1427,1427,1427,1427,0
20231107,163600,41427926,1427,1427,1427,1427,0
20231107,163500,41427926,1427,1427,1427,1427,0
20231107,163400,41427926,1427,1427,1427,1427,0
20231107,163300,41427926,1427,1427,1427,1427,0
20231107,163200,41427926,1427,1427,1427,1427,0
20231107,163100,41427926,1427,1427,1427,1427,0
20231107,163000,41427926,1427,1427,1427,1427,0
20231107,162900,41427926,1427,1427,1427,1427,0
20231107,162800,41427926,1427,1427,1427,1427,0
20231107,162700,41427926,1427,1427,1427,1427,0
20231107,162600,41427926,1427,1427,1427,1427,0
20231107,162500,41427926,1427,1427,1427,1427,0
20231107,162400,41427926,1427,1427,1427,1427,0
20231107,162300,41427926,1427,1427,1427,1427,0
20231107,162200,41427926,1427,1427,1427,1427,0
20231107,162100,41427926,1427,1427,1427,1427,266
20231107,162000,41427926,1427,1427,1427,1427,0
20231107,161900,41427926,1427,1427,1427,1427,0
20231107,161800,41427926,1427,1427,1427,1427,0
20231107,161700,41427926,1427,1427,1427,1427,0
20231107,161600,41427926,1427,1427,1427,1427,0
20231107,161500,41427926,1427,1427,1427,1427,0
20231107,161400,41427926,1427,1427,1427,1427,0
20231107,161300,41427926,1427,1427,1427,1427,0
20231107,161200,41427926,1427,1427,1427,1427,0
20231107,161100,41427926,1427,1427,1427,1427,0
20231107,161000,41427926,1427,1427,1427,1427,0
20231107,160900,41427926,1427,1427,1427,1427,0
20231107,160800,41427926,1427,1427,1427,1427,0
20231107,160700,41427926,1427,1427,1427,1427,0
20231107,160600,41427926,1427,1427,1427,1427,0
20231107,160500,41427926,1427,1427,1427,1427,0
20231107,160400,41427926,1427,1427,1427,1427,0
20231107,160300,41427926,1427,1427,1427,1427,0
20231107,160200,41427926,1427,1427,1427,1427,0
20231107,160100,41427926,1427,1427,1427,1427,0
20231107,160000,41427926,1427,1427,1427,1427,0
20231107,155900,41427926,1427,1427,1427,1427,0
20231107,155800,41427926,1427,1427,1427,1427,0
20231107,155700,41427926,1427,1427,1427,1427,0
20231107,155600,41427926,1427,1427,1427,1427,0
20231107,155500,41427926,1427,1427,1427,1427,0
20231107,155400,41427926,1427,1427,1427,1427,0
20231107,155300,41427926,1427,1427,1427,1427,0
20231107,155200,41427926,1427,1427,1427,1427,0
20231107,155100,41427926,1427,1427,1427,1427,266
20231107,155000,41427926,1427,1427,1427,1427,0
20231107,154900,41427926,1427,1427,1427,1427,0
20231107,154800,41427926,1427,1427,1427,1427,0
20231107,154700,41427926,1427,1427,1427,1427,0
20231107,154600,41427926,1427,1427,1427,1427,0
20231107,154500,41427926,1427,1427,1427,1427,0
20231107,154400,41427926,1427,1427,1427,1427,0
20231107,154300,41427926,1427,1427,1427,1427,0
20231107,154200,41427926,1427,1427,1427,1427,0
20231107,154100,41427926,1427,1427,1427,1427,0
20231107,154000,41427926,1427,1427,1427,1427,0
20231107,153900,41427926,1427,1427,1427,1427,0
20231107,153800,41427926,1427,1427,1427,1427,0
20231107,153700,41427926,1427,1427,1427,1427,0
20231107,153600,41427926,1427,1427,1427,1427,0
20231107,153500,41427926,1427,1427,1427,1427,0
20231107,153400,41427926,1427,1427,1427,1427,0
20231107,153300,41427926,1427,1427,1427,1427,0
20231107,153200,41427926,1427,1427,1427,1427,0
20231107,153100,41427926,1427,1427,1427,1427,0
20231107,153000,41427926,1427,1427,1427,1427,266
20231107,152900,41048344,1427,1427,1427,1427,0
20231107,152800,41048344,1427,1427,1427,1427,0
20231107,152700,41048344,1427,1427,1427,1427,0
20231107,152600,41048344,1427,1427,1427,1427,0
20231107,152500,41048344,1427,1427,1427,1427,0
20231107,152400,41048344,1427,1427,1427,1427,0
20231107,152300,41048344,1427,1427,1427,1427,0
20231107,152200,41048344,1427,1427,1427,1427,0
20231107,152100,41048344,1427,1427,1427,1427,0
20231107,152000,41048344,1427,1427,1427,1427,0
20231107,151900,41048344,1427,1427,1427,1427,0
20231107,151800,41048344,1427,1427,1427,1427,4
20231107,151700,41042636,1427,1427,1427,1427,5
20231107,151600,41035501,1427,1427,1427,1427,7
20231107,151500,41025512,1425,1425,1425,1425,1
20231107,151400,41024087,1427,1425,1427,1425,48
20231107,151300,40955683,1427,1427,1427,1427,7
20231107,151200,40945694,1427,1427,1427,1427,0
20231107,151100,40945694,1427,1427,1427,1427,0
20231107,151000,40945694,1427,1427,1427,1427,0
20231107,150900,40945694,1427,1420,1427,1420,202
20231107,150800,40658805,1420,1420,1420,1420,63
20231107,150700,40569345,1420,1420,1420,1420,1
20231107,150600,40567925,1420,1420,1420,1420,37
20231107,150500,40515385,1420,1419,1420,1419,8
20231107,150400,40504026,1420,1420,1420,1420,27
20231107,150300,40465686,1420,1420,1420,1420,6
20231107,150200,40457166,1415,1415,1415,1415,0
20231107,150100,40457166,1415,1415,1415,1415,0
20231107,150000,40457166,1415,1415,1415,1415,817
20231107,145900,39301111,1415,1415,1415,1415,100
20231107,145800,39159611,1415,1415,1415,1415,1
20231107,145700,39158196,1415,1415,1415,1415,0
20231107,145600,39158196,1415,1415,1415,1415,68
20231107,145500,39061976,1415,1415,1415,1415,0
20231107,145400,39061976,1415,1415,1415,1415,7
20231107,145300,39052071,1414,1414,1414,1414,0
20231107,145200,39052071,1414,1414,1414,1414,0
20231107,145100,39052071,1414,1414,1414,1414,0
20231107,145000,39052071,1414,1414,1414,1414,0
20231107,144900,39052071,1414,1414,1414,1414,0
20231107,144800,39052071,1414,1414,1414,1414,0
20231107,144700,39052071,1414,1414,1414,1414,0
20231107,144600,39052071,1414,1414,1414,1414,0
20231107,144500,39052071,1414,1414,1414,1414,0
20231107,144400,39052071,1414,1414,1414,1414,0
20231107,144300,39052071,1414,1414,1414,1414,0
20231107,144200,39052071,1414,1415,1415,1414,57
20231107,144100,38971466,1420,1420,1420,1420,0
20231107,144000,38971466,1420,1420,1420,1420,0
20231107,143900,38971466,1420,1420,1420,1420,0
20231107,143800,38971466,1420,1420,1420,1420,0
20231107,143700,38971466,1420,1420,1420,1420,0
20231107,143600,38971466,1420,1420,1420,1420,0
20231107,143500,38971466,1420,1420,1420,1420,0
20231107,143400,38971466,1420,1415,1420,1415,243
20231107,143300,38627406,1420,1420,1420,1420,0
20231107,143200,38627406,1420,1420,1420,1420,0
20231107,143100,38627406,1420,1420,1420,1420,0
20231107,143000,38627406,1420,1420,1420,1420,0
20231107,142900,38627406,1420,1420,1420,1420,0
20231107,142800,38627406,1420,1420,1420,1420,0
20231107,142700,38627406,1420,1419,1420,1419,50
20231107,142600,38556416,1415,1415,1415,1415,86
20231107,142500,38434726,1415,1415,1415,1415,0
20231107,142400,38434726,1415,1415,1415,1415,0
20231107,142300,38434726,1415,1415,1415,1415,209
20231107,142200,38138991,1415,1415,1415,1415,0
20231107,142100,38138991,1415,1415,1415,1415,60
20231107,142000,38054091,1413,1413,1413,1413,0
20231107,141900,38054091,1413,1413,1413,1413,50
20231107,141800,37983441,1415,1415,1415,1415,100
20231107,141700,37841941,1415,1415,1415,1415,0
20231107,141600,37841941,1415,1415,1415,1415,0
20231107,141500,37841941,1415,1415,1415,1415,0
20231107,141400,37841941,1415,1415,1415,1415,0
20231107,141300,37841941,1415,1415,1415,1415,0
20231107,141200,37841941,1415,1415,1415,1415,0
20231107,141100,37841941,1415,1415,1415,1415,0
20231107,141000,37841941,1415,1415,1415,1415,25
20231107,140900,37806566,1413,1413,1413,1413,50
20231107,140800,37735916,1415,1415,1415,1415,17
20231107,140700,37711861,1415,1415,1415,1415,0
20231107,140600,37711861,1415,1415,1415,1415,0
20231107,140500,37711861,1415,1415,1415,1415,0
20231107,140400,37711861,1415,1415,1415,1415,0
20231107,140300,37711861,1415,1415,1415,1415,0
20231107,140200,37711861,1415,1415,1415,1415,1
20231107,140100,37710446,1415,1415,1415,1415,1
20231107,140000,37709031,1415,1413,1415,1412,68
20231107,135900,37612991,1414,1414,1414,1414,31
20231107,135800,37569157,1415,1415,1415,1415,0
20231107,135700,37569157,1415,1415,1415,1415,0
20231107,135600,37569157,1415,1415,1415,1415,0
20231107,135500,37569157,1415,1415,1415,1415,0
20231107,135400,37569157,1415,1415,1415,1415,0
20231107,135300,37569157,1415,1415,1415,1415,0
20231107,135200,37569157,1415,1415,1415,1415,0
20231107,135100,37569157,1415,1415,1415,1415,0
20231107,135000,37569157,1415,1415,1415,1415,0
20231107,134900,37569157,1415,1415,1415,1415,782
20231107,134800,36462627,1416,1416,1416,1416,527
20231107,134700,35716395,1417,1417,1417,1417,191
20231107,134600,35445748,1417,1417,1417,1417,70
20231107,134500,35346558,1418,1418,1418,1418,0
20231107,134400,35346558,1418,1418,1418,1418,75
20231107,134300,35240208,1418,1418,1418,1418,0
20231107,134200,35240208,1418,1418,1418,1418,0
20231107,134100,35240208,1418,1418,1418,1418,0
20231107,134000,35240208,1418,1418,1418,1418,10
20231107,133900,35226028,1420,1420,1420,1420,0
20231107,133800,35226028,1420,1420,1420,1420,0
20231107,133700,35226028,1420,1420,1420,1420,0
20231107,133600,35226028,1420,1420,1420,1420,0
20231107,133500,35226028,1420,1420,1420,1420,0
20231107,133400,35226028,1420,1420,1420,1420,0
20231107,133300,35226028,1420,1420,1420,1420,0
20231107,133200,35226028,1420,1420,1420,1420,0
20231107,133100,35226028,1420,1420,1420,1420,0
20231107,133000,35226028,1420,1420,1420,1420,0
20231107,132900,35226028,1420,1420,1420,1420,0
20231107,132800,35226028,1420,1420,1420,1420,0
20231107,132700,35226028,1420,1420,1420,1420,0
20231107,132600,35226028,1420,1420,1420,1420,0
20231107,132500,35226028,1420,1420,1420,1420,0
20231107,132400,35226028,1420,1420,1420,1420,0
20231107,132300,35226028,1420,1420,1420,1420,1
20231107,132200,35224608,1417,1417,1417,1417,100
20231107,132100,35082908,1420,1420,1420,1420,0
20231107,132000,35082908,1420,1420,1420,1420,0
20231107,131900,35082908,1420,1420,1420,1420,0
20231107,131800,35082908,1420,1420,1420,1420,0
20231107,131700,35082908,1420,1420,1420,1420,0
20231107,131600,35082908,1420,1420,1420,1420,0
20231107,131500,35082908,1420,1420,1420,1420,0
20231107,131400,35082908,1420,1420,1420,1420,0
20231107,131300,35082908,1420,1420,1420,1420,0
20231107,131200,35082908,1420,1420,1420,1420,0
20231107,131100,35082908,1420,1420,1420,1420,0
20231107,131000,35082908,1420,1417,1420,1417,674
20231107,130900,34127820,1417,1417,1417,1417,0
20231107,130800,34127820,1417,1417,1417,1417,0
20231107,130700,34127820,1417,1417,1417,1417,0
20231107,130600,34127820,1417,1417,1417,1417,0
20231107,130500,34127820,1417,1417,1417,1417,0
20231107,130400,34127820,1417,1417,1417,1417,100
20231107,130300,33986120,1418,1417,1418,1417,135
20231107,130200,33794725,1418,1418,1418,1418,0
20231107,130100,33794725,1418,1418,1418,1418,200
20231107,130000,33511125,1418,1418,1418,1418,1
20231107,125900,33509707,1418,1418,1418,1418,0
20231107,125800,33509707,1418,1418,1418,1418,0
20231107,125700,33509707,1418,1418,1418,1418,0
20231107,125600,33509707,1418,1418,1418,1418,516
20231107,125500,32778019,1418,1418,1418,1418,109
20231107,125400,32623457,1419,1419,1419,1419,91
20231107,125300,32494328,1419,1419,1419,1419,300
20231107,125200,32068628,1419,1420,1420,1419,24
20231107,125100,32034567,1419,1419,1419,1419,0
20231107,125000,32034567,1419,1420,1420,1419,208
20231107,124900,31739315,1420,1420,1420,1420,0
20231107,124800,31739315,1420,1420,1420,1420,0
20231107,124700,31739315,1420,1420,1420,1420,0
20231107,124600,31739315,1420,1420,1420,1420,0
20231107,124500,31739315,1420,1420,1420,1420,0
20231107,124400,31739315,1420,1420,1420,1420,268
20231107,124300,31358755,1420,1420,1420,1420,0
20231107,124200,31358755,1420,1420,1420,1420,0
20231107,124100,31358755,1420,1420,1420,1420,0
20231107,124000,31358755,1420,1420,1420,1420,0
20231107,123900,31358755,1420,1420,1420,1420,0
20231107,123800,31358755,1420,1420,1420,1420,0
20231107,123700,31358755,1420,1420,1420,1420,0
20231107,123600,31358755,1420,1420,1420,1420,0
20231107,123500,31358755,1420,1420,1420,1420,0
20231107,123400,31358755,1420,1420,1420,1420,0
20231107,123300,31358755,1420,1420,1420,1420,380
20231107,123200,30819155,1421,1421,1421,1421,0
20231107,123100,30819155,1421,1421,1421,1421,2
20231107,123000,30816313,1422,1422,1422,1422,0
20231107,122900,30816313,1422,1422,1422,1422,0
20231107,122800,30816313,1422,1422,1422,1422,2
20231107,122700,30813469,1422,1422,1422,1422,8
20231107,122600,30802093,1422,1422,1422,1422,0
20231107,122500,30802093,1422,1422,1422,1422,22
20231107,122400,30770809,1422,1422,1422,1422,0
20231107,122300,30770809,1422,1422,1422,1422,0
20231107,122200,30770809,1422,1422,1422,1422,78
20231107,122100,30659893,1422,1421,1422,1421,2
20231107,122000,30657050,1420,1420,1420,1420,0
20231107,121900,30657050,1420,1420,1420,1420,2
20231107,121800,30654210,1421,1421,1421,1421,0
20231107,121700,30654210,1421,1421,1421,1421,0
20231107,121600,30654210,1421,1422,1422,1421,900
20231107,121500,29374910,1429,1429,1429,1429,0
20231107,121400,29374910,1429,1429,1429,1429,1
20231107,121300,29373481,1422,1422,1422,1422,100
20231107,121200,29231281,1422,1422,1422,1422,0
20231107,121100,29231281,1422,1422,1422,1422,100
20231107,121000,29089081,1423,1424,1424,1423,991
20231107,120900,27678397,1429,1429,1429,1429,0
20231107,120800,27678397,1429,1429,1429,1429,0
20231107,120700,27678397,1429,1429,1429,1429,0
20231107,120600,27678397,1429,1429,1429,1429,20
20231107,120500,27649817,1430,1430,1430,1430,0
20231107,120400,27649817,1430,1430,1430,1430,0
20231107,120300,27649817,1430,1430,1430,1430,0
20231107,120200,27649817,1430,1430,1430,1430,30
20231107,120100,27606917,1430,1424,1430,1424,16
20231107,120000,27584127,1426,1426,1426,1426,0
20231107,115900,27584127,1426,1426,1426,1426,0
20231107,115800,27584127,1426,1426,1426,1426,0
20231107,115700,27584127,1426,1426,1426,1426,0
20231107,115600,27584127,1426,1426,1426,1426,0
20231107,115500,27584127,1426,1426,1426,1426,0
20231107,115400,27584127,1426,1426,1426,1426,0
20231107,115300,27584127,1426,1426,1426,1426,500
20231107,115200,26871127,1427,1428,1428,1427,1000
20231107,115100,25443627,1429,1429,1429,1429,500
20231107,115000,24729127,1429,1429,1429,1429,0
20231107,114900,24729127,1429,1429,1429,1429,0
20231107,114800,24729127,1429,1429,1429,1429,0
20231107,114700,24729127,1429,1429,1429,1429,0
20231107,114600,24729127,1429,1429,1429,1429,0
20231107,114500,24729127,1429,1429,1429,1429,0
20231107,114400,24729127,1429,1429,1429,1429,0
20231107,114300,24729127,1429,1429,1429,1429,0
20231107,114200,24729127,1429,1429,1429,1429,0
20231107,114100,24729127,1429,1429,1429,1429,0
20231107,114000,24729127,1429,1429,1429,1429,0
20231107,113900,24729127,1429,1429,1429,1429,0
20231107,113800,24729127,1429,1429,1429,1429,0
20231107,113700,24729127,1429,1429,1429,1429,0
20231107,113600,24729127,1429,1429,1429,1429,0
20231107,113500,24729127,1429,1429,1429,1429,0
20231107,113400,24729127,1429,1429,1429,1429,0
20231107,113300,24729127,1429,1429,1429,1429,0
20231107,113200,24729127,1429,1429,1429,1429,2
20231107,113100,24726269,1419,1419,1419,1419,0
20231107,113000,24726269,1419,1419,1419,1419,0
20231107,112900,24726269,1419,1419,1419,1419,513
20231107,112800,23998322,1419,1419,1421,1419,1001
20231107,112700,22577901,1419,1419,1419,1419,0
20231107,112600,22577901,1419,1419,1419,1419,4
20231107,112500,22572225,1420,1420,1420,1420,3533
20231107,112400,17555365,1421,1421,1421,1421,0
20231107,112300,17555365,1421,1422,1422,1421,877
20231107,112200,16308872,1422,1424,1424,1422,126
20231107,112100,16129645,1424,1424,1424,1424,0
20231107,112000,16129645,1424,1424,1424,1424,0
20231107,111900,16129645,1424,1424,1424,1424,0
20231107,111800,16129645,1424,1424,1424,1424,6
20231107,111700,16121101,1424,1424,1424,1424,0
20231107,111600,16121101,1424,1424,1424,1424,0
20231107,111500,16121101,1424,1424,1424,1424,0
20231107,111400,16121101,1424,1424,1424,1424,0
20231107,111300,16121101,1424,1425,1425,1424,688
20231107,111200,15140704,1425,1425,1425,1425,0
20231107,111100,15140704,1425,1425,1425,1425,0
20231107,111000,15140704,1425,1425,1425,1425,0
20231107,110900,15140704,1425,1425,1425,1425,0
20231107,110800,15140704,1425,1425,1425,1425,0
20231107,110700,15140704,1425,1425,1425,1425,0
20231107,110600,15140704,1425,1425,1425,1425,0
20231107,110500,15140704,1425,1425,1425,1425,0
20231107,110400,15140704,1425,1425,1425,1425,0
20231107,110300,15140704,1425,1425,1425,1425,0
20231107,110200,15140704,1425,1425,1425,1425,0
20231107,110100,15140704,1425,1425,1425,1425,0
20231107,110000,15140704,1425,1425,1425,1425,0
20231107,105900,15140704,1425,1425,1425,1425,0
20231107,105800,15140704,1425,1429,1429,1425,100
20231107,105700,14998123,1430,1430,1430,1430,0
20231107,105600,14998123,1430,1430,1430,1430,0
20231107,105500,14998123,1430,1430,1430,1430,0
20231107,105400,14998123,1430,1430,1430,1430,0
20231107,105300,14998123,1430,1430,1430,1430,13
20231107,105200,14979533,1430,1430,1430,1430,0
20231107,105100,14979533,1430,1430,1430,1430,0
20231107,105000,14979533,1430,1430,1430,1430,334
20231107,104900,14501913,1434,1434,1434,1434,1
20231107,104800,14500479,1430,1430,1430,1430,0
20231107,104700,14500479,1430,1430,1430,1430,0
20231107,104600,14500479,1430,1430,1430,1430,0
20231107,104500,14500479,1430,1430,1430,1430,117
20231107,104400,14333169,1430,1430,1430,1430,0
20231107,104300,14333169,1430,1430,1430,1430,0
20231107,104200,14333169,1430,1430,1430,1430,35
20231107,104100,14283119,1434,1434,1434,1434,0
20231107,104000,14283119,1434,1434,1434,1434,0
20231107,103900,14283119,1434,1434,1434,1434,0
20231107,103800,14283119,1434,1434,1434,1434,1
20231107,103700,14281685,1430,1430,1430,1430,0
20231107,103600,14281685,1430,1430,1430,1430,0
20231107,103500,14281685,1430,1430,1430,1430,0
20231107,103400,14281685,1430,1430,1430,1430,0
20231107,103300,14281685,1430,1430,1430,1430,0
20231107,103200,14281685,1430,1430,1430,1430,0
20231107,103100,14281685,1430,1430,1430,1430,0
20231107,103000,14281685,1430,1430,1430,1430,0
20231107,102900,14281685,1430,1430,1430,1430,0
20231107,102800,14281685,1430,1430,1430,1430,0
20231107,102700,14281685,1430,1430,1430,1430,0
20231107,102600,14281685,1430,1430,1430,1430,0
20231107,102500,14281685,1430,1430,1430,1430,0
20231107,102400,14281685,1430,1430,1430,1430,129
20231107,102300,14097215,1430,1430,1430,1430,0
20231107,102200,14097215,1430,1431,1431,1430,3
20231107,102100,14092923,1434,1434,1434,1434,0
20231107,102000,14092923,1434,1434,1434,1434,0
20231107,101900,14092923,1434,1434,1434,1434,0
20231107,101800,14092923,1434,1434,1434,1434,0
20231107,101700,14092923,1434,1434,1434,1434,0
20231107,101600,14092923,1434,1434,1434,1434,148
20231107,101500,13880691,1434,1433,1434,1433,1264
20231107,101400,12068308,1431,1431,1431,1431,0
20231107,101300,12068308,1431,1432,1432,1431,50
20231107,101200,11996757,1433,1433,1433,1433,13
20231107,101100,11978128,1433,1433,1433,1433,14
20231107,101000,11958066,1433,1433,1433,1433,0
20231107,100900,11958066,1433,1433,1433,1433,26
20231107,100800,11920808,1433,1433,1433,1433,0
20231107,100700,11920808,1433,1433,1433,1433,0
20231107,100600,11920808,1433,1433,1433,1433,0
20231107,100500,11920808,1433,1433,1433,1433,14
20231107,100400,11900746,1433,1433,1433,1433,0
20231107,100300,11900746,1433,1433,1433,1433,0
20231107,100200,11900746,1433,1433,1433,1433,0
20231107,100100,11900746,1433,1433,1433,1433,0
20231107,100000,11900746,1433,1433,1433,1433,0
20231107,095900,11900746,1433,1433,1433,1433,1
20231107,095800,11899313,1434,1434,1434,1434,0
20231107,095700,11899313,1434,1434,1434,1434,0
20231107,095600,11899313,1434,1434,1434,1434,0
20231107,095500,11899313,1434,1434,1434,1434,0
20231107,095400,11899313,1434,1434,1434,1434,0
20231107,095300,11899313,1434,1434,1434,1434,1
20231107,095200,11897879,1434,1434,1434,1434,0
20231107,095100,11897879,1434,1434,1434,1434,0
20231107,095000,11897879,1434,1434,1434,1434,0
20231107,094900,11897879,1434,1434,1434,1434,0
20231107,094800,11897879,1434,1434,1434,1434,0
20231107,094700,11897879,1434,1434,1434,1434,0
20231107,094600,11897879,1434,1434,1434,1434,1
20231107,094500,11896445,1434,1434,1434,1434,0
20231107,094400,11896445,1434,1434,1434,1434,5
20231107,094300,11889275,1434,1434,1434,1434,1
20231107,094200,11887841,1433,1433,1433,1433,0
20231107,094100,11887841,1433,1433,1433,1433,1
20231107,094000,11886408,1434,1434,1434,1434,0
20231107,093900,11886408,1434,1434,1434,1434,0
20231107,093800,11886408,1434,1434,1434,1434,0
20231107,093700,11886408,1434,1434,1434,1434,0
20231107,093600,11886408,1434,1434,1434,1434,108
20231107,093500,11731536,1434,1434,1434,1434,16
20231107,093400,11708592,1434,1434,1434,1434,10
20231107,093300,11694252,1435,1424,1435,1424,5
20231107,093200,11687110,1436,1436,1436,1436,2
20231107,093100,11684238,1437,1437,1437,1437,0
20231107,093000,11684238,1437,1437,1437,1437,0
20231107,092900,11684238,1437,1437,1437,1437,253
20231107,092800,11320677,1437,1437,1437,1437,51
20231107,092700,11247390,1437,1437,1437,1437,0
20231107,092600,11247390,1437,1437,1437,1437,0
20231107,092500,11247390,1437,1435,1437,1435,3
20231107,092400,11243081,1438,1438,1438,1438,0
20231107,092300,11243081,1438,1438,1438,1438,2
20231107,092200,11240205,1439,1438,1439,1438,347
20231107,092100,10740968,1439,1439,1439,1439,0
20231107,092000,10740968,1439,1439,1439,1439,0
20231107,091900,10740968,1439,1439,1439,1439,0
20231107,091800,10740968,1439,1439,1439,1439,7
20231107,091700,10730895,1439,1439,1439,1439,0
20231107,091600,10730895,1439,1439,1439,1439,668
20231107,091500,9769643,1439,1439,1439,1439,0
20231107,091400,9769643,1439,1439,1439,1439,8
20231107,091300,9758131,1439,1439,1439,1439,1
20231107,091200,9756692,1421,1420,1439,1420,402
20231107,091100,9185433,1439,1439,1439,1439,0
20231107,091000,9185433,1439,1439,1439,1439,1
20231107,090900,9183994,1420,1440,1440,1420,44
20231107,090800,9121234,1440,1440,1440,1440,290
20231107,090700,8703634,1441,1439,1441,1439,189
20231107,090600,8431432,1441,1441,1441,1441,200
20231107,090500,8143232,1441,1442,1442,1420,38
20231107,090400,8089224,1445,1445,1445,1445,0
20231107,090300,8089224,1445,1412,1445,1412,101
20231107,090200,7946579,1450,1412,1450,1412,3000
20231107,090100,3617216,1410,1415,1415,1408,2419
20231107,090000,196214,1425,1422,1425,1420,138