KissMeData/006050/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,184600,59347046,1356,1356,1356,1356,1462
20231117,184500,59347046,1356,1356,1356,1356,0
20231117,184400,59347046,1356,1356,1356,1356,0
20231117,184300,59347046,1356,1356,1356,1356,0
20231117,184200,59347046,1356,1356,1356,1356,0
20231117,184100,59347046,1356,1356,1356,1356,0
20231117,184000,59347046,1356,1356,1356,1356,0
20231117,183900,59347046,1356,1356,1356,1356,0
20231117,183800,59347046,1356,1356,1356,1356,0
20231117,183700,59347046,1356,1356,1356,1356,0
20231117,183600,59347046,1356,1356,1356,1356,0
20231117,183500,59347046,1356,1356,1356,1356,0
20231117,183400,59347046,1356,1356,1356,1356,0
20231117,183300,59347046,1356,1356,1356,1356,0
20231117,183200,59347046,1356,1356,1356,1356,0
20231117,183100,59347046,1356,1356,1356,1356,0
20231117,183000,59347046,1356,1356,1356,1356,0
20231117,182900,59347046,1356,1356,1356,1356,0
20231117,182800,59347046,1356,1356,1356,1356,0
20231117,182700,59347046,1356,1356,1356,1356,0
20231117,182600,59347046,1356,1356,1356,1356,0
20231117,182500,59347046,1356,1356,1356,1356,0
20231117,182400,59347046,1356,1356,1356,1356,0
20231117,182300,59347046,1356,1356,1356,1356,0
20231117,182200,59347046,1356,1356,1356,1356,0
20231117,182100,59347046,1356,1356,1356,1356,0
20231117,182000,59347046,1356,1356,1356,1356,0
20231117,181900,59347046,1356,1356,1356,1356,0
20231117,181800,59347046,1356,1356,1356,1356,0
20231117,181700,59347046,1356,1356,1356,1356,0
20231117,181600,59347046,1356,1356,1356,1356,1462
20231117,181500,59347046,1356,1356,1356,1356,0
20231117,181400,59347046,1356,1356,1356,1356,0
20231117,181300,59347046,1356,1356,1356,1356,0
20231117,181200,59347046,1356,1356,1356,1356,0
20231117,181100,59347046,1356,1356,1356,1356,0
20231117,181000,59347046,1356,1356,1356,1356,0
20231117,180900,59347046,1356,1356,1356,1356,0
20231117,180800,59347046,1356,1356,1356,1356,0
20231117,180700,59347046,1356,1356,1356,1356,0
20231117,180600,59347046,1356,1356,1356,1356,0
20231117,180500,59347046,1356,1356,1356,1356,0
20231117,180400,59347046,1356,1356,1356,1356,0
20231117,180300,59347046,1356,1356,1356,1356,0
20231117,180200,59347046,1356,1356,1356,1356,0
20231117,180100,59347046,1356,1356,1356,1356,0
20231117,180000,59347046,1356,1356,1356,1356,0
20231117,175900,59347046,1356,1356,1356,1356,0
20231117,175800,59347046,1356,1356,1356,1356,0
20231117,175700,59347046,1356,1356,1356,1356,0
20231117,175600,59347046,1356,1356,1356,1356,0
20231117,175500,59347046,1356,1356,1356,1356,0
20231117,175400,59347046,1356,1356,1356,1356,0
20231117,175300,59347046,1356,1356,1356,1356,0
20231117,175200,59347046,1356,1356,1356,1356,0
20231117,175100,59347046,1356,1356,1356,1356,0
20231117,175000,59347046,1356,1356,1356,1356,0
20231117,174900,59347046,1356,1356,1356,1356,0
20231117,174800,59347046,1356,1356,1356,1356,0
20231117,174700,59347046,1356,1356,1356,1356,0
20231117,174600,59347046,1356,1356,1356,1356,1462
20231117,174500,59347046,1356,1356,1356,1356,0
20231117,174400,59347046,1356,1356,1356,1356,0
20231117,174300,59347046,1356,1356,1356,1356,0
20231117,174200,59347046,1356,1356,1356,1356,0
20231117,174100,59347046,1356,1356,1356,1356,0
20231117,174000,59347046,1356,1356,1356,1356,0
20231117,173900,59347046,1356,1356,1356,1356,0
20231117,173800,59347046,1356,1356,1356,1356,0
20231117,173700,59347046,1356,1356,1356,1356,0
20231117,173600,59347046,1356,1356,1356,1356,0
20231117,173500,59347046,1356,1356,1356,1356,0
20231117,173400,59347046,1356,1356,1356,1356,0
20231117,173300,59347046,1356,1356,1356,1356,0
20231117,173200,59347046,1356,1356,1356,1356,0
20231117,173100,59347046,1356,1356,1356,1356,0
20231117,173000,59347046,1356,1356,1356,1356,0
20231117,172900,59347046,1356,1356,1356,1356,0
20231117,172800,59347046,1356,1356,1356,1356,0
20231117,172700,59347046,1356,1356,1356,1356,0
20231117,172600,59347046,1356,1356,1356,1356,0
20231117,172500,59347046,1356,1356,1356,1356,0
20231117,172400,59347046,1356,1356,1356,1356,0
20231117,172300,59347046,1356,1356,1356,1356,0
20231117,172200,59347046,1356,1356,1356,1356,0
20231117,172100,59347046,1356,1356,1356,1356,0
20231117,172000,59347046,1356,1356,1356,1356,0
20231117,171900,59347046,1356,1356,1356,1356,0
20231117,171800,59347046,1356,1356,1356,1356,0
20231117,171700,59347046,1356,1356,1356,1356,0
20231117,171600,59347046,1356,1356,1356,1356,1462
20231117,171500,59347046,1356,1356,1356,1356,0
20231117,171400,59347046,1356,1356,1356,1356,0
20231117,171300,59347046,1356,1356,1356,1356,0
20231117,171200,59347046,1356,1356,1356,1356,0
20231117,171100,59347046,1356,1356,1356,1356,0
20231117,171000,59347046,1356,1356,1356,1356,0
20231117,170900,59347046,1356,1356,1356,1356,0
20231117,170800,59347046,1356,1356,1356,1356,0
20231117,170700,59347046,1356,1356,1356,1356,0
20231117,170600,59347046,1356,1356,1356,1356,0
20231117,170500,59347046,1356,1356,1356,1356,0
20231117,170400,59347046,1356,1356,1356,1356,0
20231117,170300,59347046,1356,1356,1356,1356,0
20231117,170200,59347046,1356,1356,1356,1356,0
20231117,170100,59347046,1356,1356,1356,1356,0
20231117,170000,59347046,1356,1356,1356,1356,0
20231117,165900,59347046,1356,1356,1356,1356,0
20231117,165800,59347046,1356,1356,1356,1356,0
20231117,165700,59347046,1356,1356,1356,1356,0
20231117,165600,59347046,1356,1356,1356,1356,0
20231117,165500,59347046,1356,1356,1356,1356,0
20231117,165400,59347046,1356,1356,1356,1356,0
20231117,165300,59347046,1356,1356,1356,1356,0
20231117,165200,59347046,1356,1356,1356,1356,0
20231117,165100,59347046,1356,1356,1356,1356,0
20231117,165000,59347046,1356,1356,1356,1356,0
20231117,164900,59347046,1356,1356,1356,1356,0
20231117,164800,59347046,1356,1356,1356,1356,0
20231117,164700,59347046,1356,1356,1356,1356,0
20231117,164600,59347046,1356,1356,1356,1356,1462
20231117,164500,59347046,1356,1356,1356,1356,0
20231117,164400,59347046,1356,1356,1356,1356,0
20231117,164300,59347046,1356,1356,1356,1356,0
20231117,164200,59347046,1356,1356,1356,1356,0
20231117,164100,59347046,1356,1356,1356,1356,0
20231117,164000,59347046,1356,1356,1356,1356,0
20231117,163900,59347046,1356,1356,1356,1356,0
20231117,163800,59347046,1356,1356,1356,1356,0
20231117,163700,59347046,1356,1356,1356,1356,0
20231117,163600,59347046,1356,1356,1356,1356,0
20231117,163500,59347046,1356,1356,1356,1356,0
20231117,163400,59347046,1356,1356,1356,1356,0
20231117,163300,59347046,1356,1356,1356,1356,0
20231117,163200,59347046,1356,1356,1356,1356,0
20231117,163100,59347046,1356,1356,1356,1356,0
20231117,163000,59347046,1356,1356,1356,1356,0
20231117,162900,59347046,1356,1356,1356,1356,0
20231117,162800,59347046,1356,1356,1356,1356,0
20231117,162700,59347046,1356,1356,1356,1356,0
20231117,162600,59347046,1356,1356,1356,1356,0
20231117,162500,59347046,1356,1356,1356,1356,0
20231117,162400,59347046,1356,1356,1356,1356,0
20231117,162300,59347046,1356,1356,1356,1356,0
20231117,162200,59347046,1356,1356,1356,1356,0
20231117,162100,59347046,1356,1356,1356,1356,0
20231117,162000,59347046,1356,1356,1356,1356,0
20231117,161900,59347046,1356,1356,1356,1356,0
20231117,161800,59347046,1356,1356,1356,1356,0
20231117,161700,59347046,1356,1356,1356,1356,0
20231117,161600,59347046,1356,1356,1356,1356,1462
20231117,161500,59347046,1356,1356,1356,1356,0
20231117,161400,59347046,1356,1356,1356,1356,0
20231117,161300,59347046,1356,1356,1356,1356,0
20231117,161200,59347046,1356,1356,1356,1356,0
20231117,161100,59347046,1356,1356,1356,1356,0
20231117,161000,59347046,1356,1356,1356,1356,0
20231117,160900,59347046,1356,1356,1356,1356,0
20231117,160800,59347046,1356,1356,1356,1356,0
20231117,160700,59347046,1356,1356,1356,1356,0
20231117,160600,59347046,1356,1356,1356,1356,0
20231117,160500,59347046,1356,1356,1356,1356,0
20231117,160400,59347046,1356,1356,1356,1356,0
20231117,160300,59347046,1356,1356,1356,1356,0
20231117,160200,59347046,1356,1356,1356,1356,0
20231117,160100,59347046,1356,1356,1356,1356,0
20231117,160000,59347046,1356,1356,1356,1356,0
20231117,155900,59347046,1356,1356,1356,1356,0
20231117,155800,59347046,1356,1356,1356,1356,0
20231117,155700,59347046,1356,1356,1356,1356,0
20231117,155600,59347046,1356,1356,1356,1356,0
20231117,155500,59347046,1356,1356,1356,1356,0
20231117,155400,59347046,1356,1356,1356,1356,0
20231117,155300,59347046,1356,1356,1356,1356,0
20231117,155200,59347046,1356,1356,1356,1356,0
20231117,155100,59347046,1356,1356,1356,1356,0
20231117,155000,59347046,1356,1356,1356,1356,0
20231117,154900,59347046,1356,1356,1356,1356,0
20231117,154800,59347046,1356,1356,1356,1356,0
20231117,154700,59347046,1356,1356,1356,1356,0
20231117,154600,59347046,1356,1356,1356,1356,1462
20231117,154500,59347046,1356,1356,1356,1356,0
20231117,154400,59347046,1356,1356,1356,1356,0
20231117,154300,59347046,1356,1356,1356,1356,0
20231117,154200,59347046,1356,1356,1356,1356,0
20231117,154100,59347046,1356,1356,1356,1356,0
20231117,154000,59347046,1356,1356,1356,1356,0
20231117,153900,59347046,1356,1356,1356,1356,0
20231117,153800,59347046,1356,1356,1356,1356,0
20231117,153700,59347046,1356,1356,1356,1356,0
20231117,153600,59347046,1356,1356,1356,1356,0
20231117,153500,59347046,1356,1356,1356,1356,0
20231117,153400,59347046,1356,1356,1356,1356,0
20231117,153300,59347046,1356,1356,1356,1356,0
20231117,153200,59347046,1356,1356,1356,1356,0
20231117,153100,59347046,1356,1356,1356,1356,0
20231117,153000,59347046,1356,1356,1356,1356,1462
20231117,152900,57364574,1356,1356,1356,1356,0
20231117,152800,57364574,1356,1356,1356,1356,0
20231117,152700,57364574,1356,1356,1356,1356,0
20231117,152600,57364574,1356,1356,1356,1356,0
20231117,152500,57364574,1356,1356,1356,1356,0
20231117,152400,57364574,1356,1356,1356,1356,0
20231117,152300,57364574,1356,1356,1356,1356,0
20231117,152200,57364574,1356,1356,1356,1356,0
20231117,152100,57364574,1356,1356,1356,1356,0
20231117,152000,57364574,1356,1356,1356,1356,0
20231117,151900,57364574,1356,1356,1356,1356,0
20231117,151800,57364574,1356,1356,1356,1356,12
20231117,151700,57348302,1356,1356,1356,1356,0
20231117,151600,57348302,1356,1356,1356,1356,23
20231117,151500,57317114,1356,1356,1356,1356,0
20231117,151400,57317114,1356,1356,1356,1356,25
20231117,151300,57283214,1356,1356,1356,1356,50
20231117,151200,57215414,1356,1356,1356,1356,70
20231117,151100,57120494,1356,1356,1356,1356,113
20231117,151000,56967266,1356,1356,1356,1356,9
20231117,150900,56955062,1356,1356,1356,1356,898
20231117,150800,55737374,1356,1356,1356,1356,1
20231117,150700,55736018,1356,1356,1356,1356,1
20231117,150600,55734662,1356,1356,1356,1356,0
20231117,150500,55734662,1356,1356,1356,1356,0
20231117,150400,55734662,1356,1356,1356,1356,0
20231117,150300,55734662,1356,1355,1356,1354,155
20231117,150200,55524641,1355,1356,1356,1355,31
20231117,150100,55482606,1356,1356,1356,1356,1
20231117,150000,55481250,1356,1356,1356,1356,0
20231117,145900,55481250,1356,1356,1356,1356,84
20231117,145800,55367346,1356,1355,1356,1355,98
20231117,145700,55234555,1355,1355,1355,1355,0
20231117,145600,55234555,1355,1349,1355,1349,58
20231117,145500,55156307,1355,1355,1355,1355,0
20231117,145400,55156307,1355,1355,1355,1355,0
20231117,145300,55156307,1355,1355,1355,1355,0
20231117,145200,55156307,1355,1355,1355,1355,0
20231117,145100,55156307,1355,1355,1355,1355,0
20231117,145000,55156307,1355,1355,1355,1355,0
20231117,144900,55156307,1355,1355,1355,1355,0
20231117,144800,55156307,1355,1355,1355,1355,0
20231117,144700,55156307,1355,1355,1355,1355,0
20231117,144600,55156307,1355,1355,1355,1355,0
20231117,144500,55156307,1355,1355,1355,1355,0
20231117,144400,55156307,1355,1355,1355,1355,0
20231117,144300,55156307,1355,1355,1355,1355,0
20231117,144200,55156307,1355,1355,1355,1355,0
20231117,144100,55156307,1355,1355,1355,1355,0
20231117,144000,55156307,1355,1355,1355,1355,0
20231117,143900,55156307,1355,1355,1355,1355,0
20231117,143800,55156307,1355,1355,1355,1355,0
20231117,143700,55156307,1355,1353,1355,1353,6
20231117,143600,55148184,1349,1349,1349,1349,38
20231117,143500,55096922,1349,1349,1349,1349,0
20231117,143400,55096922,1349,1349,1349,1349,0
20231117,143300,55096922,1349,1349,1349,1349,101
20231117,143200,54960673,1355,1355,1355,1355,0
20231117,143100,54960673,1355,1355,1355,1355,0
20231117,143000,54960673,1355,1355,1355,1355,1
20231117,142900,54959318,1354,1354,1354,1354,0
20231117,142800,54959318,1354,1354,1354,1354,246
20231117,142700,54626234,1354,1354,1354,1354,0
20231117,142600,54626234,1354,1354,1354,1354,0
20231117,142500,54626234,1354,1354,1354,1354,81
20231117,142400,54516560,1354,1354,1354,1354,0
20231117,142300,54516560,1354,1354,1354,1354,0
20231117,142200,54516560,1354,1354,1354,1354,0
20231117,142100,54516560,1354,1354,1354,1354,0
20231117,142000,54516560,1354,1354,1354,1354,0
20231117,141900,54516560,1354,1354,1354,1354,0
20231117,141800,54516560,1354,1354,1354,1354,0
20231117,141700,54516560,1354,1354,1354,1354,0
20231117,141600,54516560,1354,1354,1354,1354,0
20231117,141500,54516560,1354,1354,1354,1354,0
20231117,141400,54516560,1354,1354,1354,1354,0
20231117,141300,54516560,1354,1354,1354,1354,0
20231117,141200,54516560,1354,1354,1354,1354,0
20231117,141100,54516560,1354,1354,1354,1354,1
20231117,141000,54515206,1354,1354,1354,1354,0
20231117,140900,54515206,1354,1354,1354,1354,0
20231117,140800,54515206,1354,1353,1354,1353,244
20231117,140700,54185073,1354,1354,1354,1354,0
20231117,140600,54185073,1354,1354,1354,1354,0
20231117,140500,54185073,1354,1354,1354,1354,0
20231117,140400,54185073,1354,1354,1354,1354,0
20231117,140300,54185073,1354,1354,1354,1354,0
20231117,140200,54185073,1354,1354,1354,1354,0
20231117,140100,54185073,1354,1354,1354,1354,0
20231117,140000,54185073,1354,1354,1354,1354,0
20231117,135900,54185073,1354,1354,1354,1354,0
20231117,135800,54185073,1354,1354,1354,1354,0
20231117,135700,54185073,1354,1349,1354,1349,230
20231117,135600,53874793,1348,1348,1348,1348,200
20231117,135500,53605193,1355,1355,1355,1355,0
20231117,135400,53605193,1355,1355,1355,1355,0
20231117,135300,53605193,1355,1355,1355,1355,2
20231117,135200,53602483,1355,1355,1355,1355,0
20231117,135100,53602483,1355,1355,1355,1355,0
20231117,135000,53602483,1355,1355,1355,1355,0
20231117,134900,53602483,1355,1355,1355,1355,0
20231117,134800,53602483,1355,1355,1355,1355,1
20231117,134700,53601128,1355,1355,1355,1355,0
20231117,134600,53601128,1355,1355,1355,1355,0
20231117,134500,53601128,1355,1355,1355,1355,0
20231117,134400,53601128,1355,1355,1355,1355,1
20231117,134300,53599773,1355,1355,1355,1355,0
20231117,134200,53599773,1355,1355,1355,1355,0
20231117,134100,53599773,1355,1355,1355,1355,0
20231117,134000,53599773,1355,1355,1355,1355,0
20231117,133900,53599773,1355,1355,1355,1355,0
20231117,133800,53599773,1355,1355,1355,1355,0
20231117,133700,53599773,1355,1355,1355,1355,0
20231117,133600,53599773,1355,1355,1355,1355,0
20231117,133500,53599773,1355,1355,1355,1355,0
20231117,133400,53599773,1355,1355,1355,1355,0
20231117,133300,53599773,1355,1355,1355,1355,0
20231117,133200,53599773,1355,1355,1355,1355,0
20231117,133100,53599773,1355,1355,1355,1355,0
20231117,133000,53599773,1355,1355,1355,1355,0
20231117,132900,53599773,1355,1355,1355,1355,0
20231117,132800,53599773,1355,1355,1355,1355,0
20231117,132700,53599773,1355,1355,1355,1355,0
20231117,132600,53599773,1355,1355,1355,1355,0
20231117,132500,53599773,1355,1355,1355,1355,0
20231117,132400,53599773,1355,1355,1355,1355,0
20231117,132300,53599773,1355,1355,1355,1355,0
20231117,132200,53599773,1355,1355,1355,1355,0
20231117,132100,53599773,1355,1355,1355,1355,0
20231117,132000,53599773,1355,1355,1355,1355,0
20231117,131900,53599773,1355,1355,1355,1355,0
20231117,131800,53599773,1355,1355,1355,1355,0
20231117,131700,53599773,1355,1355,1355,1355,0
20231117,131600,53599773,1355,1355,1355,1355,0
20231117,131500,53599773,1355,1355,1355,1355,1
20231117,131400,53598418,1355,1355,1355,1355,0
20231117,131300,53598418,1355,1355,1355,1355,0
20231117,131200,53598418,1355,1355,1355,1355,0
20231117,131100,53598418,1355,1355,1355,1355,24
20231117,131000,53565898,1355,1355,1355,1355,0
20231117,130900,53565898,1355,1355,1355,1355,0
20231117,130800,53565898,1355,1355,1355,1355,0
20231117,130700,53565898,1355,1355,1355,1355,0
20231117,130600,53565898,1355,1355,1355,1355,0
20231117,130500,53565898,1355,1355,1355,1355,1
20231117,130400,53564543,1355,1355,1355,1355,15
20231117,130300,53544218,1355,1355,1355,1355,0
20231117,130200,53544218,1355,1347,1355,1347,7
20231117,130100,53534781,1355,1355,1355,1355,0
20231117,130000,53534781,1355,1355,1355,1355,1
20231117,125900,53533426,1355,1355,1355,1355,1
20231117,125800,53532071,1355,1355,1355,1355,0
20231117,125700,53532071,1355,1355,1355,1355,0
20231117,125600,53532071,1355,1355,1355,1355,0
20231117,125500,53532071,1355,1355,1355,1355,1
20231117,125400,53530716,1347,1347,1347,1347,0
20231117,125300,53530716,1347,1347,1347,1347,0
20231117,125200,53530716,1347,1347,1347,1347,0
20231117,125100,53530716,1347,1347,1347,1347,3000
20231117,125000,49489716,1347,1347,1347,1347,2000
20231117,124900,46795716,1355,1355,1355,1355,723
20231117,124800,45816051,1356,1354,1356,1354,1478
20231117,124700,43814084,1354,1347,1354,1347,2001
20231117,124600,41118730,1347,1347,1347,1347,0
20231117,124500,41118730,1347,1347,1347,1347,2000
20231117,124400,38424730,1354,1354,1354,1354,1
20231117,124300,38423376,1347,1347,1347,1347,310
20231117,124200,38005806,1347,1347,1347,1347,1128
20231117,124100,36486390,1353,1353,1353,1353,0
20231117,124000,36486390,1353,1353,1353,1353,0
20231117,123900,36486390,1353,1353,1353,1353,0
20231117,123800,36486390,1353,1353,1353,1353,0
20231117,123700,36486390,1353,1353,1353,1353,0
20231117,123600,36486390,1353,1353,1353,1353,0
20231117,123500,36486390,1353,1353,1353,1353,0
20231117,123400,36486390,1353,1353,1353,1353,0
20231117,123300,36486390,1353,1353,1353,1353,0
20231117,123200,36486390,1353,1353,1353,1353,0
20231117,123100,36486390,1353,1353,1353,1353,0
20231117,123000,36486390,1353,1353,1353,1353,0
20231117,122900,36486390,1353,1353,1353,1353,0
20231117,122800,36486390,1353,1353,1353,1353,38
20231117,122700,36434976,1347,1347,1347,1347,0
20231117,122600,36434976,1347,1347,1347,1347,0
20231117,122500,36434976,1347,1347,1347,1347,0
20231117,122400,36434976,1347,1347,1347,1347,0
20231117,122300,36434976,1347,1347,1347,1347,564
20231117,122200,35675268,1353,1353,1353,1353,15
20231117,122100,35654973,1347,1347,1347,1347,1000
20231117,122000,34307973,1353,1353,1353,1353,0
20231117,121900,34307973,1353,1353,1353,1353,2
20231117,121800,34305267,1353,1353,1353,1353,0
20231117,121700,34305267,1353,1353,1353,1353,1
20231117,121600,34303914,1353,1353,1353,1353,1
20231117,121500,34302561,1347,1347,1347,1347,0
20231117,121400,34302561,1347,1347,1347,1347,0
20231117,121300,34302561,1347,1347,1347,1347,0
20231117,121200,34302561,1347,1347,1347,1347,1007
20231117,121100,32946132,1347,1347,1347,1347,0
20231117,121000,32946132,1347,1347,1347,1347,1430
20231117,120900,31019922,1347,1347,1347,1347,0
20231117,120800,31019922,1347,1347,1347,1347,0
20231117,120700,31019922,1347,1347,1347,1347,14
20231117,120600,31001064,1355,1355,1355,1355,0
20231117,120500,31001064,1355,1355,1355,1355,0
20231117,120400,31001064,1355,1355,1355,1355,0
20231117,120300,31001064,1355,1355,1355,1355,0
20231117,120200,31001064,1355,1355,1355,1355,0
20231117,120100,31001064,1355,1355,1355,1355,0
20231117,120000,31001064,1355,1355,1355,1355,0
20231117,115900,31001064,1355,1355,1355,1355,0
20231117,115800,31001064,1355,1355,1355,1355,0
20231117,115700,31001064,1355,1355,1355,1355,0
20231117,115600,31001064,1355,1355,1355,1355,0
20231117,115500,31001064,1355,1355,1355,1355,0
20231117,115400,31001064,1355,1355,1355,1355,0
20231117,115300,31001064,1355,1355,1355,1355,1
20231117,115200,30999709,1355,1355,1355,1355,0
20231117,115100,30999709,1355,1355,1355,1355,0
20231117,115000,30999709,1355,1355,1355,1355,0
20231117,114900,30999709,1355,1355,1355,1355,0
20231117,114800,30999709,1355,1355,1355,1355,0
20231117,114700,30999709,1355,1355,1355,1355,0
20231117,114600,30999709,1355,1355,1355,1355,0
20231117,114500,30999709,1355,1355,1355,1355,0
20231117,114400,30999709,1355,1355,1355,1355,0
20231117,114300,30999709,1355,1355,1355,1355,0
20231117,114200,30999709,1355,1355,1355,1355,0
20231117,114100,30999709,1355,1355,1355,1355,0
20231117,114000,30999709,1355,1355,1355,1355,0
20231117,113900,30999709,1355,1355,1355,1355,0
20231117,113800,30999709,1355,1355,1355,1355,1
20231117,113700,30998354,1345,1345,1345,1345,0
20231117,113600,30998354,1345,1345,1345,1345,0
20231117,113500,30998354,1345,1345,1345,1345,0
20231117,113400,30998354,1345,1345,1345,1345,0
20231117,113300,30998354,1345,1345,1345,1345,0
20231117,113200,30998354,1345,1350,1350,1345,2000
20231117,113100,28303521,1355,1355,1355,1355,0
20231117,113000,28303521,1355,1355,1355,1355,0
20231117,112900,28303521,1355,1355,1355,1355,0
20231117,112800,28303521,1355,1355,1355,1355,0
20231117,112700,28303521,1355,1355,1355,1355,2
20231117,112600,28300811,1350,1350,1350,1350,366
20231117,112500,27806711,1356,1356,1356,1356,0
20231117,112400,27806711,1356,1356,1356,1356,0
20231117,112300,27806711,1356,1356,1356,1356,0
20231117,112200,27806711,1356,1356,1356,1356,0
20231117,112100,27806711,1356,1351,1356,1351,5146
20231117,112000,20854455,1351,1351,1351,1351,0
20231117,111900,20854455,1351,1351,1351,1351,0
20231117,111800,20854455,1351,1348,1351,1348,84
20231117,111700,20741220,1351,1351,1351,1351,2
20231117,111600,20738518,1351,1351,1351,1351,1
20231117,111500,20737167,1350,1350,1350,1350,0
20231117,111400,20737167,1350,1350,1350,1350,2991
20231117,111300,16699317,1350,1350,1350,1350,0
20231117,111200,16699317,1350,1350,1350,1350,1586
20231117,111100,14558217,1350,1351,1351,1350,1423
20231117,111000,12636244,1357,1357,1357,1357,0
20231117,110900,12636244,1357,1357,1357,1357,0
20231117,110800,12636244,1357,1357,1357,1357,0
20231117,110700,12636244,1357,1357,1357,1357,0
20231117,110600,12636244,1357,1357,1357,1357,1
20231117,110500,12634887,1357,1357,1357,1357,0
20231117,110400,12634887,1357,1357,1357,1357,0
20231117,110300,12634887,1357,1357,1357,1357,0
20231117,110200,12634887,1357,1357,1357,1357,1
20231117,110100,12633530,1357,1357,1357,1357,0
20231117,110000,12633530,1357,1357,1357,1357,0
20231117,105900,12633530,1357,1357,1357,1357,0
20231117,105800,12633530,1357,1357,1357,1357,0
20231117,105700,12633530,1357,1357,1357,1357,0
20231117,105600,12633530,1357,1357,1357,1357,0
20231117,105500,12633530,1357,1357,1357,1357,0
20231117,105400,12633530,1357,1357,1357,1357,0
20231117,105300,12633530,1357,1357,1357,1357,1
20231117,105200,12632173,1357,1357,1357,1357,0
20231117,105100,12632173,1357,1357,1357,1357,1
20231117,105000,12630816,1357,1357,1357,1357,0
20231117,104900,12630816,1357,1357,1357,1357,0
20231117,104800,12630816,1357,1357,1357,1357,20
20231117,104700,12603676,1357,1357,1357,1357,0
20231117,104600,12603676,1357,1357,1357,1357,0
20231117,104500,12603676,1357,1357,1357,1357,0
20231117,104400,12603676,1357,1357,1357,1357,300
20231117,104300,12196576,1358,1358,1358,1358,0
20231117,104200,12196576,1358,1358,1358,1358,0
20231117,104100,12196576,1358,1358,1358,1358,0
20231117,104000,12196576,1358,1358,1358,1358,0
20231117,103900,12196576,1358,1358,1358,1356,118
20231117,103800,12036352,1358,1358,1358,1358,0
20231117,103700,12036352,1358,1355,1358,1355,91
20231117,103600,11912964,1359,1359,1359,1359,0
20231117,103500,11912964,1359,1359,1359,1359,0
20231117,103400,11912964,1359,1359,1359,1359,0
20231117,103300,11912964,1359,1359,1359,1359,0
20231117,103200,11912964,1359,1359,1359,1359,0
20231117,103100,11912964,1359,1359,1359,1359,0
20231117,103000,11912964,1359,1359,1359,1359,0
20231117,102900,11912964,1359,1359,1359,1359,0
20231117,102800,11912964,1359,1359,1359,1359,0
20231117,102700,11912964,1359,1359,1359,1359,0
20231117,102600,11912964,1359,1357,1359,1357,787
20231117,102500,10845003,1357,1357,1357,1357,0
20231117,102400,10845003,1357,1354,1357,1354,1150
20231117,102300,9286490,1354,1354,1354,1354,2
20231117,102200,9283782,1354,1354,1354,1354,0
20231117,102100,9283782,1354,1354,1354,1354,0
20231117,102000,9283782,1354,1354,1354,1354,0
20231117,101900,9283782,1354,1354,1354,1354,0
20231117,101800,9283782,1354,1354,1354,1354,0
20231117,101700,9283782,1354,1354,1354,1354,0
20231117,101600,9283782,1354,1354,1354,1354,0
20231117,101500,9283782,1354,1354,1354,1354,0
20231117,101400,9283782,1354,1354,1354,1354,0
20231117,101300,9283782,1354,1354,1354,1354,0
20231117,101200,9283782,1354,1354,1354,1354,0
20231117,101100,9283782,1354,1354,1354,1354,0
20231117,101000,9283782,1354,1354,1354,1354,0
20231117,100900,9283782,1354,1354,1354,1354,0
20231117,100800,9283782,1354,1354,1354,1354,30
20231117,100700,9243162,1354,1354,1354,1354,0
20231117,100600,9243162,1354,1354,1354,1354,0
20231117,100500,9243162,1354,1354,1354,1354,50
20231117,100400,9175462,1354,1354,1354,1354,0
20231117,100300,9175462,1354,1354,1354,1354,0
20231117,100200,9175462,1354,1354,1354,1354,0
20231117,100100,9175462,1354,1354,1354,1354,428
20231117,100000,8595950,1354,1354,1354,1354,0
20231117,095900,8595950,1354,1354,1354,1354,1
20231117,095800,8594596,1354,1354,1354,1354,1
20231117,095700,8593242,1354,1354,1354,1354,2
20231117,095600,8590534,1354,1352,1354,1352,3003
20231117,095500,4526087,1352,1352,1352,1352,0
20231117,095400,4526087,1352,1352,1352,1352,1
20231117,095300,4524735,1352,1352,1352,1352,1
20231117,095200,4523383,1352,1352,1352,1352,0
20231117,095100,4523383,1352,1352,1352,1352,2
20231117,095000,4520679,1352,1352,1352,1352,2
20231117,094900,4517975,1352,1352,1352,1352,0
20231117,094800,4517975,1352,1352,1352,1352,1
20231117,094700,4516623,1352,1352,1352,1352,0
20231117,094600,4516623,1352,1352,1352,1352,0
20231117,094500,4516623,1352,1352,1352,1352,0
20231117,094400,4516623,1352,1352,1352,1352,10
20231117,094300,4503103,1353,1353,1353,1353,30
20231117,094200,4462513,1353,1353,1353,1353,0
20231117,094100,4462513,1353,1353,1353,1353,0
20231117,094000,4462513,1353,1353,1353,1353,0
20231117,093900,4462513,1353,1353,1353,1353,0
20231117,093800,4462513,1353,1353,1353,1353,1
20231117,093700,4461160,1353,1353,1353,1353,2
20231117,093600,4458454,1345,1353,1353,1345,357
20231117,093500,3978281,1353,1353,1353,1353,2
20231117,093400,3975575,1345,1345,1345,1345,145
20231117,093300,3780550,1347,1347,1347,1347,74
20231117,093200,3680872,1353,1353,1353,1353,1
20231117,093100,3679519,1348,1348,1348,1348,101
20231117,093000,3543371,1354,1354,1354,1354,0
20231117,092900,3543371,1354,1354,1354,1354,0
20231117,092800,3543371,1354,1354,1354,1354,1
20231117,092700,3542017,1350,1350,1350,1350,52
20231117,092600,3471817,1354,1354,1354,1354,0
20231117,092500,3471817,1354,1354,1354,1354,1
20231117,092400,3470463,1354,1354,1354,1354,51
20231117,092300,3401409,1355,1355,1355,1355,152
20231117,092200,3195449,1355,1355,1355,1355,2
20231117,092100,3192739,1355,1355,1355,1355,1
20231117,092000,3191384,1355,1355,1355,1355,0
20231117,091900,3191384,1355,1355,1355,1355,102
20231117,091800,3053174,1355,1355,1355,1355,2
20231117,091700,3050464,1355,1355,1355,1355,1
20231117,091600,3049109,1355,1355,1355,1355,87
20231117,091500,2931224,1347,1349,1349,1347,233
20231117,091400,2617073,1355,1355,1355,1355,2
20231117,091300,2614363,1355,1356,1356,1355,4
20231117,091200,2608941,1356,1356,1356,1356,204
20231117,091100,2332317,1358,1358,1358,1358,0
20231117,091000,2332317,1358,1345,1358,1345,654
20231117,090900,1452332,1358,1348,1358,1345,116
20231117,090800,1296049,1359,1359,1359,1359,101
20231117,090700,1158790,1359,1359,1359,1359,1
20231117,090600,1157431,1359,1359,1359,1359,0
20231117,090500,1157431,1359,1359,1359,1359,100
20231117,090400,1021531,1360,1360,1360,1360,0
20231117,090300,1021531,1360,1360,1360,1360,0
20231117,090200,1021531,1360,1359,1361,1359,202
20231117,090100,746860,1360,1360,1360,1360,1
20231117,090000,745500,1350,1360,1360,1350,550