KissMeData/006340/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,184700,165869989,1050,1050,1050,1050,446
20231107,184600,165869989,1050,1050,1050,1050,0
20231107,184500,165869989,1050,1050,1050,1050,0
20231107,184400,165869989,1050,1050,1050,1050,0
20231107,184300,165869989,1050,1050,1050,1050,0
20231107,184200,165869989,1050,1050,1050,1050,0
20231107,184100,165869989,1050,1050,1050,1050,0
20231107,184000,165869989,1050,1050,1050,1050,0
20231107,183900,165869989,1050,1050,1050,1050,0
20231107,183800,165869989,1050,1050,1050,1050,0
20231107,183700,165869989,1050,1050,1050,1050,0
20231107,183600,165869989,1050,1050,1050,1050,0
20231107,183500,165869989,1050,1050,1050,1050,0
20231107,183400,165869989,1050,1050,1050,1050,0
20231107,183300,165869989,1050,1050,1050,1050,0
20231107,183200,165869989,1050,1050,1050,1050,0
20231107,183100,165869989,1050,1050,1050,1050,0
20231107,183000,165869989,1050,1050,1050,1050,0
20231107,182900,165869989,1050,1050,1050,1050,0
20231107,182800,165869989,1050,1050,1050,1050,0
20231107,182700,165869989,1050,1050,1050,1050,0
20231107,182600,165869989,1050,1050,1050,1050,0
20231107,182500,165869989,1050,1050,1050,1050,0
20231107,182400,165869989,1050,1050,1050,1050,0
20231107,182300,165869989,1050,1050,1050,1050,0
20231107,182200,165869989,1050,1050,1050,1050,0
20231107,182100,165869989,1050,1050,1050,1050,0
20231107,182000,165869989,1050,1050,1050,1050,0
20231107,181900,165869989,1050,1050,1050,1050,0
20231107,181800,165869989,1050,1050,1050,1050,0
20231107,181700,165869989,1050,1050,1050,1050,446
20231107,181600,165869989,1050,1050,1050,1050,0
20231107,181500,165869989,1050,1050,1050,1050,0
20231107,181400,165869989,1050,1050,1050,1050,0
20231107,181300,165869989,1050,1050,1050,1050,0
20231107,181200,165869989,1050,1050,1050,1050,0
20231107,181100,165869989,1050,1050,1050,1050,0
20231107,181000,165869989,1050,1050,1050,1050,0
20231107,180900,165869989,1050,1050,1050,1050,0
20231107,180800,165869989,1050,1050,1050,1050,0
20231107,180700,165869989,1050,1050,1050,1050,0
20231107,180600,165869989,1050,1050,1050,1050,0
20231107,180500,165869989,1050,1050,1050,1050,0
20231107,180400,165869989,1050,1050,1050,1050,0
20231107,180300,165869989,1050,1050,1050,1050,0
20231107,180200,165869989,1050,1050,1050,1050,0
20231107,180100,165869989,1050,1050,1050,1050,0
20231107,180000,165869989,1050,1050,1050,1050,0
20231107,175900,165869989,1050,1050,1050,1050,0
20231107,175800,165869989,1050,1050,1050,1050,0
20231107,175700,165869989,1050,1050,1050,1050,0
20231107,175600,165869989,1050,1050,1050,1050,0
20231107,175500,165869989,1050,1050,1050,1050,0
20231107,175400,165869989,1050,1050,1050,1050,0
20231107,175300,165869989,1050,1050,1050,1050,0
20231107,175200,165869989,1050,1050,1050,1050,0
20231107,175100,165869989,1050,1050,1050,1050,0
20231107,175000,165869989,1050,1050,1050,1050,0
20231107,174900,165869989,1050,1050,1050,1050,0
20231107,174800,165869989,1050,1050,1050,1050,0
20231107,174700,165869989,1050,1050,1050,1050,446
20231107,174600,165869989,1050,1050,1050,1050,0
20231107,174500,165869989,1050,1050,1050,1050,0
20231107,174400,165869989,1050,1050,1050,1050,0
20231107,174300,165869989,1050,1050,1050,1050,0
20231107,174200,165869989,1050,1050,1050,1050,0
20231107,174100,165869989,1050,1050,1050,1050,0
20231107,174000,165869989,1050,1050,1050,1050,0
20231107,173900,165869989,1050,1050,1050,1050,0
20231107,173800,165869989,1050,1050,1050,1050,0
20231107,173700,165869989,1050,1050,1050,1050,0
20231107,173600,165869989,1050,1050,1050,1050,0
20231107,173500,165869989,1050,1050,1050,1050,0
20231107,173400,165869989,1050,1050,1050,1050,0
20231107,173300,165869989,1050,1050,1050,1050,0
20231107,173200,165869989,1050,1050,1050,1050,0
20231107,173100,165869989,1050,1050,1050,1050,0
20231107,173000,165869989,1050,1050,1050,1050,0
20231107,172900,165869989,1050,1050,1050,1050,0
20231107,172800,165869989,1050,1050,1050,1050,0
20231107,172700,165869989,1050,1050,1050,1050,0
20231107,172600,165869989,1050,1050,1050,1050,0
20231107,172500,165869989,1050,1050,1050,1050,0
20231107,172400,165869989,1050,1050,1050,1050,0
20231107,172300,165869989,1050,1050,1050,1050,0
20231107,172200,165869989,1050,1050,1050,1050,0
20231107,172100,165869989,1050,1050,1050,1050,0
20231107,172000,165869989,1050,1050,1050,1050,0
20231107,171900,165869989,1050,1050,1050,1050,0
20231107,171800,165869989,1050,1050,1050,1050,0
20231107,171700,165869989,1050,1050,1050,1050,446
20231107,171600,165869989,1050,1050,1050,1050,0
20231107,171500,165869989,1050,1050,1050,1050,0
20231107,171400,165869989,1050,1050,1050,1050,0
20231107,171300,165869989,1050,1050,1050,1050,0
20231107,171200,165869989,1050,1050,1050,1050,0
20231107,171100,165869989,1050,1050,1050,1050,0
20231107,171000,165869989,1050,1050,1050,1050,0
20231107,170900,165869989,1050,1050,1050,1050,0
20231107,170800,165869989,1050,1050,1050,1050,0
20231107,170700,165869989,1050,1050,1050,1050,0
20231107,170600,165869989,1050,1050,1050,1050,0
20231107,170500,165869989,1050,1050,1050,1050,0
20231107,170400,165869989,1050,1050,1050,1050,0
20231107,170300,165869989,1050,1050,1050,1050,0
20231107,170200,165869989,1050,1050,1050,1050,0
20231107,170100,165869989,1050,1050,1050,1050,0
20231107,170000,165869989,1050,1050,1050,1050,0
20231107,165900,165869989,1050,1050,1050,1050,0
20231107,165800,165869989,1050,1050,1050,1050,0
20231107,165700,165869989,1050,1050,1050,1050,0
20231107,165600,165869989,1050,1050,1050,1050,0
20231107,165500,165869989,1050,1050,1050,1050,0
20231107,165400,165869989,1050,1050,1050,1050,0
20231107,165300,165869989,1050,1050,1050,1050,0
20231107,165200,165869989,1050,1050,1050,1050,0
20231107,165100,165869989,1050,1050,1050,1050,0
20231107,165000,165869989,1050,1050,1050,1050,0
20231107,164900,165869989,1050,1050,1050,1050,0
20231107,164800,165869989,1050,1050,1050,1050,0
20231107,164700,165869989,1050,1050,1050,1050,446
20231107,164600,165869989,1050,1050,1050,1050,0
20231107,164500,165869989,1050,1050,1050,1050,0
20231107,164400,165869989,1050,1050,1050,1050,0
20231107,164300,165869989,1050,1050,1050,1050,0
20231107,164200,165869989,1050,1050,1050,1050,0
20231107,164100,165869989,1050,1050,1050,1050,0
20231107,164000,165869989,1050,1050,1050,1050,0
20231107,163900,165869989,1050,1050,1050,1050,0
20231107,163800,165869989,1050,1050,1050,1050,0
20231107,163700,165869989,1050,1050,1050,1050,0
20231107,163600,165869989,1050,1050,1050,1050,0
20231107,163500,165869989,1050,1050,1050,1050,0
20231107,163400,165869989,1050,1050,1050,1050,0
20231107,163300,165869989,1050,1050,1050,1050,0
20231107,163200,165869989,1050,1050,1050,1050,0
20231107,163100,165869989,1050,1050,1050,1050,0
20231107,163000,165869989,1050,1050,1050,1050,0
20231107,162900,165869989,1050,1050,1050,1050,0
20231107,162800,165869989,1050,1050,1050,1050,0
20231107,162700,165869989,1050,1050,1050,1050,0
20231107,162600,165869989,1050,1050,1050,1050,0
20231107,162500,165869989,1050,1050,1050,1050,0
20231107,162400,165869989,1050,1050,1050,1050,0
20231107,162300,165869989,1050,1050,1050,1050,0
20231107,162200,165869989,1050,1050,1050,1050,0
20231107,162100,165869989,1050,1050,1050,1050,0
20231107,162000,165869989,1050,1050,1050,1050,0
20231107,161900,165869989,1050,1050,1050,1050,0
20231107,161800,165869989,1050,1050,1050,1050,0
20231107,161700,165869989,1050,1050,1050,1050,446
20231107,161600,165869989,1050,1050,1050,1050,0
20231107,161500,165869989,1050,1050,1050,1050,0
20231107,161400,165869989,1050,1050,1050,1050,0
20231107,161300,165869989,1050,1050,1050,1050,0
20231107,161200,165869989,1050,1050,1050,1050,0
20231107,161100,165869989,1050,1050,1050,1050,0
20231107,161000,165869989,1050,1050,1050,1050,0
20231107,160900,165869989,1050,1050,1050,1050,0
20231107,160800,165869989,1050,1050,1050,1050,0
20231107,160700,165869989,1050,1050,1050,1050,0
20231107,160600,165869989,1050,1050,1050,1050,0
20231107,160500,165869989,1050,1050,1050,1050,0
20231107,160400,165869989,1050,1050,1050,1050,0
20231107,160300,165869989,1050,1050,1050,1050,0
20231107,160200,165869989,1050,1050,1050,1050,0
20231107,160100,165869989,1050,1050,1050,1050,0
20231107,160000,165869989,1050,1050,1050,1050,0
20231107,155900,165869989,1050,1050,1050,1050,0
20231107,155800,165869989,1050,1050,1050,1050,0
20231107,155700,165869989,1050,1050,1050,1050,0
20231107,155600,165869989,1050,1050,1050,1050,0
20231107,155500,165869989,1050,1050,1050,1050,0
20231107,155400,165869989,1050,1050,1050,1050,0
20231107,155300,165869989,1050,1050,1050,1050,0
20231107,155200,165869989,1050,1050,1050,1050,0
20231107,155100,165869989,1050,1050,1050,1050,0
20231107,155000,165869989,1050,1050,1050,1050,0
20231107,154900,165869989,1050,1050,1050,1050,0
20231107,154800,165869989,1050,1050,1050,1050,0
20231107,154700,165869989,1050,1050,1050,1050,446
20231107,154600,165869989,1050,1050,1050,1050,0
20231107,154500,165869989,1050,1050,1050,1050,0
20231107,154400,165869989,1050,1050,1050,1050,0
20231107,154300,165869989,1050,1050,1050,1050,0
20231107,154200,165869989,1050,1050,1050,1050,0
20231107,154100,165869989,1050,1050,1050,1050,0
20231107,154000,165869989,1050,1050,1050,1050,0
20231107,153900,165869989,1050,1050,1050,1050,0
20231107,153800,165869989,1050,1050,1050,1050,0
20231107,153700,165869989,1050,1050,1050,1050,0
20231107,153600,165869989,1050,1050,1050,1050,0
20231107,153500,165869989,1050,1050,1050,1050,0
20231107,153400,165869989,1050,1050,1050,1050,0
20231107,153300,165869989,1050,1050,1050,1050,0
20231107,153200,165869989,1050,1050,1050,1050,0
20231107,153100,165869989,1050,1050,1050,1050,0
20231107,153000,165869989,1050,1050,1050,1050,446
20231107,152900,165401689,1051,1051,1051,1051,0
20231107,152800,165401689,1051,1051,1051,1051,0
20231107,152700,165401689,1051,1051,1051,1051,0
20231107,152600,165401689,1051,1051,1051,1051,0
20231107,152500,165401689,1051,1051,1051,1051,0
20231107,152400,165401689,1051,1051,1051,1051,0
20231107,152300,165401689,1051,1051,1051,1051,0
20231107,152200,165401689,1051,1051,1051,1051,0
20231107,152100,165401689,1051,1051,1051,1051,0
20231107,152000,165401689,1051,1051,1051,1051,0
20231107,151900,165401689,1051,1051,1051,1051,0
20231107,151800,165401689,1051,1051,1051,1051,0
20231107,151700,165401689,1051,1051,1051,1051,0
20231107,151600,165401689,1051,1051,1051,1051,0
20231107,151500,165401689,1051,1051,1051,1051,0
20231107,151400,165401689,1051,1051,1051,1051,0
20231107,151300,165401689,1051,1051,1051,1051,0
20231107,151200,165401689,1051,1051,1051,1051,0
20231107,151100,165401689,1051,1048,1051,1048,4
20231107,151000,165397491,1048,1048,1051,1048,16
20231107,150900,165380720,1048,1050,1051,1048,618
20231107,150800,164731811,1050,1050,1050,1050,0
20231107,150700,164731811,1050,1050,1050,1050,0
20231107,150600,164731811,1050,1050,1050,1050,1
20231107,150500,164730761,1048,1048,1048,1048,1496
20231107,150400,163162953,1048,1048,1048,1048,71
20231107,150300,163088545,1048,1048,1048,1048,0
20231107,150200,163088545,1048,1048,1048,1048,10
20231107,150100,163078065,1048,1048,1048,1048,0
20231107,150000,163078065,1048,1048,1048,1048,0
20231107,145900,163078065,1048,1048,1048,1048,0
20231107,145800,163078065,1048,1048,1048,1048,0
20231107,145700,163078065,1048,1048,1048,1048,0
20231107,145600,163078065,1048,1048,1048,1048,0
20231107,145500,163078065,1048,1048,1048,1048,1
20231107,145400,163077017,1047,1047,1047,1047,965
20231107,145300,162066662,1045,1045,1045,1045,619
20231107,145200,161419807,1044,1044,1044,1044,0
20231107,145100,161419807,1044,1044,1044,1044,1
20231107,145000,161418763,1045,1045,1045,1045,1
20231107,144900,161417718,1045,1045,1045,1045,0
20231107,144800,161417718,1045,1045,1045,1045,0
20231107,144700,161417718,1045,1045,1045,1045,100
20231107,144600,161313218,1045,1045,1045,1045,5
20231107,144500,161307993,1045,1045,1045,1045,0
20231107,144400,161307993,1045,1045,1045,1045,155
20231107,144300,161146018,1044,1044,1044,1044,0
20231107,144200,161146018,1044,1044,1044,1044,0
20231107,144100,161146018,1044,1044,1044,1044,0
20231107,144000,161146018,1044,1044,1044,1044,717
20231107,143900,160397470,1044,1044,1044,1044,0
20231107,143800,160397470,1044,1044,1044,1044,0
20231107,143700,160397470,1044,1043,1044,1042,2499
20231107,143600,157791743,1043,1043,1043,1043,30
20231107,143500,157760453,1043,1043,1043,1043,2
20231107,143400,157758367,1043,1043,1043,1043,0
20231107,143300,157758367,1043,1043,1043,1043,0
20231107,143200,157758367,1043,1043,1043,1043,0
20231107,143100,157758367,1043,1043,1043,1043,10
20231107,143000,157747937,1042,1042,1042,1042,0
20231107,142900,157747937,1042,1042,1042,1042,0
20231107,142800,157747937,1042,1042,1042,1042,0
20231107,142700,157747937,1042,1042,1042,1042,0
20231107,142600,157747937,1042,1044,1044,1042,3668
20231107,142500,153922792,1044,1044,1044,1044,1902
20231107,142400,151937104,1045,1045,1045,1045,0
20231107,142300,151937104,1045,1045,1045,1045,0
20231107,142200,151937104,1045,1045,1045,1045,0
20231107,142100,151937104,1045,1045,1045,1045,0
20231107,142000,151937104,1045,1045,1045,1045,0
20231107,141900,151937104,1045,1045,1045,1045,76
20231107,141800,151857684,1047,1047,1047,1047,0
20231107,141700,151857684,1047,1047,1047,1047,0
20231107,141600,151857684,1047,1047,1047,1047,0
20231107,141500,151857684,1047,1047,1047,1047,35
20231107,141400,151821039,1047,1047,1047,1047,0
20231107,141300,151821039,1047,1047,1047,1047,0
20231107,141200,151821039,1047,1047,1047,1047,0
20231107,141100,151821039,1047,1044,1047,1044,551
20231107,141000,151245792,1044,1044,1044,1044,0
20231107,140900,151245792,1044,1045,1045,1044,1000
20231107,140800,150200817,1045,1045,1045,1045,0
20231107,140700,150200817,1045,1045,1045,1045,110
20231107,140600,150085867,1047,1047,1047,1047,1
20231107,140500,150084820,1045,1045,1045,1045,0
20231107,140400,150084820,1045,1045,1045,1045,1000
20231107,140300,149039820,1046,1047,1047,1046,600
20231107,140200,148411834,1047,1047,1047,1047,0
20231107,140100,148411834,1047,1047,1047,1047,0
20231107,140000,148411834,1047,1047,1047,1047,1
20231107,135900,148410787,1046,1046,1046,1046,0
20231107,135800,148410787,1046,1046,1046,1046,100
20231107,135700,148306187,1046,1045,1046,1045,836
20231107,135600,147431744,1045,1045,1045,1045,200
20231107,135500,147222744,1045,1045,1045,1045,0
20231107,135400,147222744,1045,1045,1045,1045,0
20231107,135300,147222744,1045,1045,1045,1045,100
20231107,135200,147118244,1045,1045,1045,1045,0
20231107,135100,147118244,1045,1045,1045,1045,0
20231107,135000,147118244,1045,1045,1045,1045,0
20231107,134900,147118244,1045,1045,1045,1045,0
20231107,134800,147118244,1045,1045,1045,1045,0
20231107,134700,147118244,1045,1045,1045,1045,0
20231107,134600,147118244,1045,1045,1045,1045,0
20231107,134500,147118244,1045,1045,1045,1045,0
20231107,134400,147118244,1045,1045,1045,1045,0
20231107,134300,147118244,1045,1045,1045,1045,90
20231107,134200,147024194,1045,1045,1045,1045,1
20231107,134100,147023149,1045,1045,1045,1045,1
20231107,134000,147022104,1045,1045,1045,1045,2
20231107,133900,147020014,1045,1045,1045,1045,0
20231107,133800,147020014,1045,1045,1045,1045,330
20231107,133700,146675164,1046,1046,1046,1046,0
20231107,133600,146675164,1046,1046,1046,1046,0
20231107,133500,146675164,1046,1046,1046,1046,0
20231107,133400,146675164,1046,1046,1046,1046,0
20231107,133300,146675164,1046,1046,1046,1046,100
20231107,133200,146570564,1046,1046,1046,1046,0
20231107,133100,146570564,1046,1046,1046,1046,0
20231107,133000,146570564,1046,1046,1046,1046,10
20231107,132900,146560104,1046,1046,1046,1046,0
20231107,132800,146560104,1046,1046,1046,1046,7
20231107,132700,146552782,1046,1046,1046,1046,400
20231107,132600,146134382,1046,1047,1047,1046,4910
20231107,132500,140998115,1048,1048,1048,1048,0
20231107,132400,140998115,1048,1048,1048,1048,0
20231107,132300,140998115,1048,1048,1048,1048,0
20231107,132200,140998115,1048,1048,1048,1048,0
20231107,132100,140998115,1048,1048,1048,1048,0
20231107,132000,140998115,1048,1048,1048,1048,0
20231107,131900,140998115,1048,1048,1048,1048,0
20231107,131800,140998115,1048,1048,1048,1048,10
20231107,131700,140987635,1050,1050,1050,1050,0
20231107,131600,140987635,1050,1050,1050,1050,0
20231107,131500,140987635,1050,1050,1050,1050,10
20231107,131400,140977135,1050,1050,1050,1050,1
20231107,131300,140976085,1051,1051,1051,1051,0
20231107,131200,140976085,1051,1048,1051,1048,30
20231107,131100,140944600,1047,1047,1047,1047,0
20231107,131000,140944600,1047,1047,1047,1047,30
20231107,130900,140913190,1047,1047,1047,1047,20
20231107,130800,140892250,1047,1047,1047,1047,0
20231107,130700,140892250,1047,1047,1047,1047,0
20231107,130600,140892250,1047,1047,1047,1047,0
20231107,130500,140892250,1047,1047,1047,1047,59
20231107,130400,140830477,1048,1048,1048,1048,0
20231107,130300,140830477,1048,1048,1048,1048,0
20231107,130200,140830477,1048,1047,1048,1047,2001
20231107,130100,138735429,1046,1045,1046,1045,10
20231107,130000,138724978,1046,1046,1046,1046,0
20231107,125900,138724978,1046,1046,1046,1046,0
20231107,125800,138724978,1046,1046,1046,1046,1045
20231107,125700,137631908,1046,1046,1046,1046,50
20231107,125600,137579608,1046,1046,1046,1046,0
20231107,125500,137579608,1046,1046,1046,1046,901
20231107,125400,136637162,1046,1046,1046,1046,200
20231107,125300,136427962,1043,1043,1043,1043,0
20231107,125200,136427962,1043,1046,1046,1043,11
20231107,125100,136416486,1041,1041,1041,1041,0
20231107,125000,136416486,1041,1043,1043,1041,2085
20231107,124900,134244551,1045,1045,1045,1045,0
20231107,124800,134244551,1045,1045,1045,1045,0
20231107,124700,134244551,1045,1045,1045,1045,100
20231107,124600,134140051,1045,1045,1045,1045,0
20231107,124500,134140051,1045,1045,1045,1045,1
20231107,124400,134139006,1042,1042,1042,1042,1000
20231107,124300,133097006,1046,1046,1046,1046,1279
20231107,124200,131759172,1046,1045,1046,1045,153
20231107,124100,131599142,1045,1045,1045,1045,2
20231107,124000,131597052,1042,1042,1042,1042,10
20231107,123900,131586632,1042,1043,1043,1042,1800
20231107,123800,129710920,1044,1044,1044,1044,200
20231107,123700,129502120,1046,1046,1046,1046,0
20231107,123600,129502120,1046,1046,1046,1046,454
20231107,123500,129027236,1046,1046,1046,1046,0
20231107,123400,129027236,1046,1045,1046,1045,1208
20231107,123300,127764757,1045,1045,1045,1045,0
20231107,123200,127764757,1045,1045,1045,1045,0
20231107,123100,127764757,1045,1045,1045,1045,0
20231107,123000,127764757,1045,1045,1045,1045,0
20231107,122900,127764757,1045,1045,1045,1045,0
20231107,122800,127764757,1045,1045,1045,1045,1
20231107,122700,127763712,1046,1046,1046,1046,0
20231107,122600,127763712,1046,1046,1046,1046,0
20231107,122500,127763712,1046,1046,1046,1046,0
20231107,122400,127763712,1046,1046,1046,1046,0
20231107,122300,127763712,1046,1046,1046,1046,0
20231107,122200,127763712,1046,1046,1046,1046,0
20231107,122100,127763712,1046,1046,1046,1046,0
20231107,122000,127763712,1046,1046,1046,1046,0
20231107,121900,127763712,1046,1046,1046,1046,0
20231107,121800,127763712,1046,1046,1046,1046,0
20231107,121700,127763712,1046,1041,1046,1041,848
20231107,121600,126880939,1040,1040,1040,1040,0
20231107,121500,126880939,1040,1040,1040,1040,0
20231107,121400,126880939,1040,1040,1040,1040,1216
20231107,121300,125616299,1041,1042,1046,1040,1648
20231107,121200,123900574,1042,1042,1042,1042,2
20231107,121100,123898490,1047,1043,1047,1042,1592
20231107,121000,122238436,1043,1043,1043,1043,10
20231107,120900,122228006,1043,1043,1047,1043,1040
20231107,120800,121143138,1047,1047,1047,1047,10
20231107,120700,121132668,1047,1044,1047,1044,229
20231107,120600,120893475,1048,1046,1049,1045,2619
20231107,120500,118156479,1049,1049,1049,1049,0
20231107,120400,118156479,1049,1049,1049,1049,0
20231107,120300,118156479,1049,1049,1049,1049,0
20231107,120200,118156479,1049,1047,1049,1046,3189
20231107,120100,114820664,1049,1047,1049,1047,3134
20231107,120000,111539292,1049,1049,1049,1049,0
20231107,115900,111539292,1049,1049,1049,1049,5
20231107,115800,111534047,1049,1049,1049,1049,0
20231107,115700,111534047,1049,1049,1049,1049,0
20231107,115600,111534047,1049,1048,1049,1048,225
20231107,115500,111298210,1049,1049,1049,1049,10
20231107,115400,111287720,1049,1049,1049,1049,0
20231107,115300,111287720,1049,1049,1049,1049,0
20231107,115200,111287720,1049,1049,1049,1049,0
20231107,115100,111287720,1049,1049,1049,1049,1323
20231107,115000,109899893,1052,1052,1052,1052,1
20231107,114900,109898841,1052,1052,1052,1052,1
20231107,114800,109897789,1052,1050,1052,1050,2457
20231107,114700,107317865,1052,1052,1052,1052,0
20231107,114600,107317865,1052,1052,1052,1052,0
20231107,114500,107317865,1052,1052,1052,1052,0
20231107,114400,107317865,1052,1052,1052,1052,0
20231107,114300,107317865,1052,1052,1052,1052,0
20231107,114200,107317865,1052,1051,1052,1051,291
20231107,114100,107011987,1052,1052,1053,1052,1284
20231107,114000,105661182,1053,1053,1053,1053,0
20231107,113900,105661182,1053,1053,1053,1053,0
20231107,113800,105661182,1053,1053,1053,1053,0
20231107,113700,105661182,1053,1053,1053,1053,2000
20231107,113600,103555182,1056,1056,1056,1056,0
20231107,113500,103555182,1056,1056,1056,1056,0
20231107,113400,103555182,1056,1056,1056,1056,0
20231107,113300,103555182,1056,1056,1056,1056,0
20231107,113200,103555182,1056,1056,1056,1056,0
20231107,113100,103555182,1056,1056,1056,1056,1
20231107,113000,103554126,1054,1054,1054,1054,0
20231107,112900,103554126,1054,1054,1054,1054,300
20231107,112800,103237926,1056,1056,1056,1056,2
20231107,112700,103235814,1053,1056,1056,1053,543
20231107,112600,102664029,1055,1055,1055,1055,5
20231107,112500,102658754,1055,1055,1055,1055,1000
20231107,112400,101603754,1058,1058,1058,1058,0
20231107,112300,101603754,1058,1058,1058,1058,0
20231107,112200,101603754,1058,1058,1058,1058,2
20231107,112100,101601638,1053,1054,1054,1053,2459
20231107,112000,99011311,1059,1059,1059,1059,0
20231107,111900,99011311,1059,1053,1059,1053,971
20231107,111800,97988842,1053,1055,1055,1053,1220
20231107,111700,96702822,1055,1055,1055,1055,1000
20231107,111600,95647822,1059,1059,1059,1059,0
20231107,111500,95647822,1059,1059,1059,1059,0
20231107,111400,95647822,1059,1059,1059,1059,1
20231107,111300,95646763,1053,1054,1060,1053,4992
20231107,111200,90386640,1060,1055,1060,1055,2530
20231107,111100,87717485,1060,1060,1060,1060,1000
20231107,111000,86657485,1056,1056,1056,1056,0
20231107,110900,86657485,1056,1056,1056,1056,1799
20231107,110800,84757741,1060,1060,1060,1060,0
20231107,110700,84757741,1060,1060,1060,1060,1
20231107,110600,84756681,1057,1057,1057,1057,800
20231107,110500,83911081,1060,1060,1060,1060,0
20231107,110400,83911081,1060,1060,1060,1060,9
20231107,110300,83901541,1060,1060,1060,1060,1
20231107,110200,83900481,1056,1056,1056,1056,0
20231107,110100,83900481,1056,1056,1056,1056,16
20231107,110000,83883585,1060,1060,1060,1060,0
20231107,105900,83883585,1060,1060,1060,1060,0
20231107,105800,83883585,1060,1060,1060,1060,4
20231107,105700,83879345,1060,1060,1060,1060,0
20231107,105600,83879345,1060,1060,1060,1060,0
20231107,105500,83879345,1060,1060,1060,1060,0
20231107,105400,83879345,1060,1060,1060,1060,0
20231107,105300,83879345,1060,1060,1060,1060,0
20231107,105200,83879345,1060,1060,1060,1060,0
20231107,105100,83879345,1060,1060,1060,1060,0
20231107,105000,83879345,1060,1060,1060,1060,0
20231107,104900,83879345,1060,1060,1060,1060,10
20231107,104800,83868745,1060,1060,1060,1060,0
20231107,104700,83868745,1060,1060,1060,1060,0
20231107,104600,83868745,1060,1060,1060,1060,0
20231107,104500,83868745,1060,1060,1060,1060,0
20231107,104400,83868745,1060,1060,1060,1060,0
20231107,104300,83868745,1060,1060,1060,1060,0
20231107,104200,83868745,1060,1060,1060,1060,0
20231107,104100,83868745,1060,1060,1060,1060,0
20231107,104000,83868745,1060,1060,1060,1060,0
20231107,103900,83868745,1060,1060,1060,1060,0
20231107,103800,83868745,1060,1060,1060,1060,0
20231107,103700,83868745,1060,1060,1060,1060,0
20231107,103600,83868745,1060,1055,1060,1055,462
20231107,103500,83379835,1060,1060,1060,1060,0
20231107,103400,83379835,1060,1060,1060,1060,0
20231107,103300,83379835,1060,1060,1060,1060,0
20231107,103200,83379835,1060,1060,1060,1060,1
20231107,103100,83378775,1055,1056,1056,1055,300
20231107,103000,83062265,1060,1060,1060,1060,0
20231107,102900,83062265,1060,1060,1060,1060,0
20231107,102800,83062265,1060,1060,1060,1060,1
20231107,102700,83061205,1055,1055,1055,1055,0
20231107,102600,83061205,1055,1058,1058,1055,300
20231107,102500,82744087,1059,1059,1059,1059,93
20231107,102400,82645600,1059,1059,1059,1059,906
20231107,102300,81686146,1058,1059,1059,1058,96
20231107,102200,81584483,1058,1059,1059,1058,1035
20231107,102100,80489419,1059,1059,1059,1059,34
20231107,102000,80453413,1059,1059,1059,1059,124
20231107,101900,80322097,1059,1059,1059,1059,1550
20231107,101800,78680647,1060,1060,1060,1060,18
20231107,101700,78661567,1060,1060,1060,1060,36
20231107,101600,78623407,1060,1060,1060,1060,0
20231107,101500,78623407,1060,1060,1060,1060,39
20231107,101400,78582067,1058,1058,1058,1058,0
20231107,101300,78582067,1058,1058,1058,1058,0
20231107,101200,78582067,1058,1058,1058,1058,30
20231107,101100,78550327,1058,1058,1058,1058,300
20231107,101000,78232927,1059,1059,1059,1059,2000
20231107,100900,76114927,1060,1059,1060,1059,155
20231107,100800,75950687,1060,1060,1060,1060,0
20231107,100700,75950687,1060,1060,1060,1060,0
20231107,100600,75950687,1060,1059,1060,1059,6000
20231107,100500,69591687,1060,1060,1060,1060,0
20231107,100400,69591687,1060,1060,1060,1060,1000
20231107,100300,68531687,1060,1060,1060,1060,0
20231107,100200,68531687,1060,1060,1060,1060,0
20231107,100100,68531687,1060,1060,1060,1060,2272
20231107,100000,66123367,1060,1060,1060,1060,0
20231107,095900,66123367,1060,1060,1060,1060,0
20231107,095800,66123367,1060,1058,1060,1055,329
20231107,095700,65775559,1060,1060,1060,1060,1
20231107,095600,65774499,1060,1060,1060,1060,0
20231107,095500,65774499,1060,1060,1060,1060,0
20231107,095400,65774499,1060,1060,1060,1060,2000
20231107,095300,63654499,1060,1060,1060,1060,2000
20231107,095200,61534499,1060,1060,1060,1060,1000
20231107,095100,60474499,1061,1061,1061,1061,0
20231107,095000,60474499,1061,1060,1061,1060,1060
20231107,094900,59350889,1061,1061,1061,1061,0
20231107,094800,59350889,1061,1061,1061,1058,91
20231107,094700,59254381,1060,1060,1060,1060,0
20231107,094600,59254381,1060,1060,1060,1060,1
20231107,094500,59253321,1060,1060,1060,1060,0
20231107,094400,59253321,1060,1060,1060,1060,0
20231107,094300,59253321,1060,1060,1060,1060,301
20231107,094200,58934261,1060,1060,1060,1060,50
20231107,094100,58881261,1061,1061,1061,1060,1047
20231107,094000,57770395,1061,1061,1061,1061,0
20231107,093900,57770395,1061,1061,1061,1061,1
20231107,093800,57769334,1061,1061,1061,1061,49
20231107,093700,57717345,1062,1062,1062,1062,0
20231107,093600,57717345,1062,1061,1062,1061,233
20231107,093500,57470096,1064,1061,1064,1061,310
20231107,093400,57141096,1060,1060,1060,1060,0
20231107,093300,57141096,1060,1060,1060,1060,963
20231107,093200,56120316,1060,1060,1060,1060,2
20231107,093100,56118196,1060,1060,1060,1060,11
20231107,093000,56106536,1060,1060,1060,1060,9
20231107,092900,56096996,1060,1060,1060,1060,0
20231107,092800,56096996,1060,1060,1060,1060,0
20231107,092700,56096996,1060,1060,1060,1060,0
20231107,092600,56096996,1060,1056,1060,1056,4810
20231107,092500,51013196,1060,1060,1060,1060,0
20231107,092400,51013196,1060,1060,1060,1060,0
20231107,092300,51013196,1060,1060,1060,1060,899
20231107,092200,50060256,1060,1060,1060,1060,136
20231107,092100,49916096,1060,1060,1060,1060,0
20231107,092000,49916096,1060,1055,1060,1055,4827
20231107,091900,44823606,1060,1060,1060,1060,0
20231107,091800,44823606,1060,1060,1060,1060,56
20231107,091700,44764246,1060,1060,1060,1060,50
20231107,091600,44711246,1060,1060,1060,1060,0
20231107,091500,44711246,1060,1060,1060,1060,2
20231107,091400,44709126,1054,1054,1054,1054,1380
20231107,091300,43254606,1060,1054,1060,1054,32
20231107,091200,43220872,1054,1054,1054,1054,1699
20231107,091100,41430126,1060,1060,1060,1060,1
20231107,091000,41429066,1055,1054,1060,1054,1123
20231107,090900,40244896,1054,1060,1060,1054,1668
20231107,090800,38479624,1060,1060,1060,1060,87
20231107,090700,38387404,1060,1060,1060,1060,0
20231107,090600,38387404,1060,1060,1060,1060,902
20231107,090500,37431284,1060,1060,1060,1060,101
20231107,090400,37324224,1060,1060,1060,1060,100
20231107,090300,37218224,1060,1060,1060,1060,10
20231107,090200,37207624,1054,1054,1054,1054,0
20231107,090100,37207624,1054,1063,1064,1054,1368
20231107,090000,35762119,1064,1064,1069,1064,33611