KissMeData/006340/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,184700,169685868,1041,1041,1041,1041,513
20231110,184600,169685868,1041,1041,1041,1041,0
20231110,184500,169685868,1041,1041,1041,1041,0
20231110,184400,169685868,1041,1041,1041,1041,0
20231110,184300,169685868,1041,1041,1041,1041,0
20231110,184200,169685868,1041,1041,1041,1041,0
20231110,184100,169685868,1041,1041,1041,1041,0
20231110,184000,169685868,1041,1041,1041,1041,0
20231110,183900,169685868,1041,1041,1041,1041,0
20231110,183800,169685868,1041,1041,1041,1041,0
20231110,183700,169685868,1041,1041,1041,1041,0
20231110,183600,169685868,1041,1041,1041,1041,0
20231110,183500,169685868,1041,1041,1041,1041,0
20231110,183400,169685868,1041,1041,1041,1041,0
20231110,183300,169685868,1041,1041,1041,1041,0
20231110,183200,169685868,1041,1041,1041,1041,0
20231110,183100,169685868,1041,1041,1041,1041,0
20231110,183000,169685868,1041,1041,1041,1041,0
20231110,182900,169685868,1041,1041,1041,1041,0
20231110,182800,169685868,1041,1041,1041,1041,0
20231110,182700,169685868,1041,1041,1041,1041,0
20231110,182600,169685868,1041,1041,1041,1041,0
20231110,182500,169685868,1041,1041,1041,1041,0
20231110,182400,169685868,1041,1041,1041,1041,0
20231110,182300,169685868,1041,1041,1041,1041,0
20231110,182200,169685868,1041,1041,1041,1041,0
20231110,182100,169685868,1041,1041,1041,1041,0
20231110,182000,169685868,1041,1041,1041,1041,0
20231110,181900,169685868,1041,1041,1041,1041,0
20231110,181800,169685868,1041,1041,1041,1041,0
20231110,181700,169685868,1041,1041,1041,1041,513
20231110,181600,169685868,1041,1041,1041,1041,0
20231110,181500,169685868,1041,1041,1041,1041,0
20231110,181400,169685868,1041,1041,1041,1041,0
20231110,181300,169685868,1041,1041,1041,1041,0
20231110,181200,169685868,1041,1041,1041,1041,0
20231110,181100,169685868,1041,1041,1041,1041,0
20231110,181000,169685868,1041,1041,1041,1041,0
20231110,180900,169685868,1041,1041,1041,1041,0
20231110,180800,169685868,1041,1041,1041,1041,0
20231110,180700,169685868,1041,1041,1041,1041,0
20231110,180600,169685868,1041,1041,1041,1041,0
20231110,180500,169685868,1041,1041,1041,1041,0
20231110,180400,169685868,1041,1041,1041,1041,0
20231110,180300,169685868,1041,1041,1041,1041,0
20231110,180200,169685868,1041,1041,1041,1041,0
20231110,180100,169685868,1041,1041,1041,1041,0
20231110,180000,169685868,1041,1041,1041,1041,0
20231110,175900,169685868,1041,1041,1041,1041,0
20231110,175800,169685868,1041,1041,1041,1041,0
20231110,175700,169685868,1041,1041,1041,1041,0
20231110,175600,169685868,1041,1041,1041,1041,0
20231110,175500,169685868,1041,1041,1041,1041,0
20231110,175400,169685868,1041,1041,1041,1041,0
20231110,175300,169685868,1041,1041,1041,1041,0
20231110,175200,169685868,1041,1041,1041,1041,0
20231110,175100,169685868,1041,1041,1041,1041,0
20231110,175000,169685868,1041,1041,1041,1041,0
20231110,174900,169685868,1041,1041,1041,1041,0
20231110,174800,169685868,1041,1041,1041,1041,0
20231110,174700,169685868,1041,1041,1041,1041,513
20231110,174600,169685868,1041,1041,1041,1041,0
20231110,174500,169685868,1041,1041,1041,1041,0
20231110,174400,169685868,1041,1041,1041,1041,0
20231110,174300,169685868,1041,1041,1041,1041,0
20231110,174200,169685868,1041,1041,1041,1041,0
20231110,174100,169685868,1041,1041,1041,1041,0
20231110,174000,169685868,1041,1041,1041,1041,0
20231110,173900,169685868,1041,1041,1041,1041,0
20231110,173800,169685868,1041,1041,1041,1041,0
20231110,173700,169685868,1041,1041,1041,1041,0
20231110,173600,169685868,1041,1041,1041,1041,0
20231110,173500,169685868,1041,1041,1041,1041,0
20231110,173400,169685868,1041,1041,1041,1041,0
20231110,173300,169685868,1041,1041,1041,1041,0
20231110,173200,169685868,1041,1041,1041,1041,0
20231110,173100,169685868,1041,1041,1041,1041,0
20231110,173000,169685868,1041,1041,1041,1041,0
20231110,172900,169685868,1041,1041,1041,1041,0
20231110,172800,169685868,1041,1041,1041,1041,0
20231110,172700,169685868,1041,1041,1041,1041,0
20231110,172600,169685868,1041,1041,1041,1041,0
20231110,172500,169685868,1041,1041,1041,1041,0
20231110,172400,169685868,1041,1041,1041,1041,0
20231110,172300,169685868,1041,1041,1041,1041,0
20231110,172200,169685868,1041,1041,1041,1041,0
20231110,172100,169685868,1041,1041,1041,1041,0
20231110,172000,169685868,1041,1041,1041,1041,0
20231110,171900,169685868,1041,1041,1041,1041,0
20231110,171800,169685868,1041,1041,1041,1041,0
20231110,171700,169685868,1041,1041,1041,1041,513
20231110,171600,169685868,1041,1041,1041,1041,0
20231110,171500,169685868,1041,1041,1041,1041,0
20231110,171400,169685868,1041,1041,1041,1041,0
20231110,171300,169685868,1041,1041,1041,1041,0
20231110,171200,169685868,1041,1041,1041,1041,0
20231110,171100,169685868,1041,1041,1041,1041,0
20231110,171000,169685868,1041,1041,1041,1041,0
20231110,170900,169685868,1041,1041,1041,1041,0
20231110,170800,169685868,1041,1041,1041,1041,0
20231110,170700,169685868,1041,1041,1041,1041,0
20231110,170600,169685868,1041,1041,1041,1041,0
20231110,170500,169685868,1041,1041,1041,1041,0
20231110,170400,169685868,1041,1041,1041,1041,0
20231110,170300,169685868,1041,1041,1041,1041,0
20231110,170200,169685868,1041,1041,1041,1041,0
20231110,170100,169685868,1041,1041,1041,1041,0
20231110,170000,169685868,1041,1041,1041,1041,0
20231110,165900,169685868,1041,1041,1041,1041,0
20231110,165800,169685868,1041,1041,1041,1041,0
20231110,165700,169685868,1041,1041,1041,1041,0
20231110,165600,169685868,1041,1041,1041,1041,0
20231110,165500,169685868,1041,1041,1041,1041,0
20231110,165400,169685868,1041,1041,1041,1041,0
20231110,165300,169685868,1041,1041,1041,1041,0
20231110,165200,169685868,1041,1041,1041,1041,0
20231110,165100,169685868,1041,1041,1041,1041,0
20231110,165000,169685868,1041,1041,1041,1041,0
20231110,164900,169685868,1041,1041,1041,1041,0
20231110,164800,169685868,1041,1041,1041,1041,0
20231110,164700,169685868,1041,1041,1041,1041,513
20231110,164600,169685868,1041,1041,1041,1041,0
20231110,164500,169685868,1041,1041,1041,1041,0
20231110,164400,169685868,1041,1041,1041,1041,0
20231110,164300,169685868,1041,1041,1041,1041,0
20231110,164200,169685868,1041,1041,1041,1041,0
20231110,164100,169685868,1041,1041,1041,1041,0
20231110,164000,169685868,1041,1041,1041,1041,0
20231110,163900,169685868,1041,1041,1041,1041,0
20231110,163800,169685868,1041,1041,1041,1041,0
20231110,163700,169685868,1041,1041,1041,1041,0
20231110,163600,169685868,1041,1041,1041,1041,0
20231110,163500,169685868,1041,1041,1041,1041,0
20231110,163400,169685868,1041,1041,1041,1041,0
20231110,163300,169685868,1041,1041,1041,1041,0
20231110,163200,169685868,1041,1041,1041,1041,0
20231110,163100,169685868,1041,1041,1041,1041,0
20231110,163000,169685868,1041,1041,1041,1041,0
20231110,162900,169685868,1041,1041,1041,1041,0
20231110,162800,169685868,1041,1041,1041,1041,0
20231110,162700,169685868,1041,1041,1041,1041,0
20231110,162600,169685868,1041,1041,1041,1041,0
20231110,162500,169685868,1041,1041,1041,1041,0
20231110,162400,169685868,1041,1041,1041,1041,0
20231110,162300,169685868,1041,1041,1041,1041,0
20231110,162200,169685868,1041,1041,1041,1041,0
20231110,162100,169685868,1041,1041,1041,1041,0
20231110,162000,169685868,1041,1041,1041,1041,0
20231110,161900,169685868,1041,1041,1041,1041,0
20231110,161800,169685868,1041,1041,1041,1041,0
20231110,161700,169685868,1041,1041,1041,1041,513
20231110,161600,169685868,1041,1041,1041,1041,0
20231110,161500,169685868,1041,1041,1041,1041,0
20231110,161400,169685868,1041,1041,1041,1041,0
20231110,161300,169685868,1041,1041,1041,1041,0
20231110,161200,169685868,1041,1041,1041,1041,0
20231110,161100,169685868,1041,1041,1041,1041,0
20231110,161000,169685868,1041,1041,1041,1041,0
20231110,160900,169685868,1041,1041,1041,1041,0
20231110,160800,169685868,1041,1041,1041,1041,0
20231110,160700,169685868,1041,1041,1041,1041,0
20231110,160600,169685868,1041,1041,1041,1041,0
20231110,160500,169685868,1041,1041,1041,1041,0
20231110,160400,169685868,1041,1041,1041,1041,0
20231110,160300,169685868,1041,1041,1041,1041,0
20231110,160200,169685868,1041,1041,1041,1041,0
20231110,160100,169685868,1041,1041,1041,1041,0
20231110,160000,169685868,1041,1041,1041,1041,0
20231110,155900,169685868,1041,1041,1041,1041,0
20231110,155800,169685868,1041,1041,1041,1041,0
20231110,155700,169685868,1041,1041,1041,1041,0
20231110,155600,169685868,1041,1041,1041,1041,0
20231110,155500,169685868,1041,1041,1041,1041,0
20231110,155400,169685868,1041,1041,1041,1041,0
20231110,155300,169685868,1041,1041,1041,1041,0
20231110,155200,169685868,1041,1041,1041,1041,0
20231110,155100,169685868,1041,1041,1041,1041,0
20231110,155000,169685868,1041,1041,1041,1041,0
20231110,154900,169685868,1041,1041,1041,1041,0
20231110,154800,169685868,1041,1041,1041,1041,0
20231110,154700,169685868,1041,1041,1041,1041,513
20231110,154600,169685868,1041,1041,1041,1041,0
20231110,154500,169685868,1041,1041,1041,1041,0
20231110,154400,169685868,1041,1041,1041,1041,0
20231110,154300,169685868,1041,1041,1041,1041,0
20231110,154200,169685868,1041,1041,1041,1041,0
20231110,154100,169685868,1041,1041,1041,1041,0
20231110,154000,169685868,1041,1041,1041,1041,0
20231110,153900,169685868,1041,1041,1041,1041,0
20231110,153800,169685868,1041,1041,1041,1041,0
20231110,153700,169685868,1041,1041,1041,1041,0
20231110,153600,169685868,1041,1041,1041,1041,0
20231110,153500,169685868,1041,1041,1041,1041,0
20231110,153400,169685868,1041,1041,1041,1041,0
20231110,153300,169685868,1041,1041,1041,1041,0
20231110,153200,169685868,1041,1041,1041,1041,0
20231110,153100,169685868,1041,1041,1041,1041,0
20231110,153000,169685868,1041,1041,1041,1041,513
20231110,152900,169151835,1041,1041,1041,1041,0
20231110,152800,169151835,1041,1041,1041,1041,0
20231110,152700,169151835,1041,1041,1041,1041,0
20231110,152600,169151835,1041,1041,1041,1041,0
20231110,152500,169151835,1041,1041,1041,1041,0
20231110,152400,169151835,1041,1041,1041,1041,0
20231110,152300,169151835,1041,1041,1041,1041,0
20231110,152200,169151835,1041,1041,1041,1041,0
20231110,152100,169151835,1041,1041,1041,1041,0
20231110,152000,169151835,1041,1041,1041,1041,0
20231110,151900,169151835,1041,1041,1041,1041,0
20231110,151800,169151835,1041,1042,1042,1041,110
20231110,151700,169037225,1042,1041,1042,1041,550
20231110,151600,168464175,1041,1041,1041,1041,0
20231110,151500,168464175,1041,1041,1041,1041,92
20231110,151400,168368403,1042,1042,1042,1042,2
20231110,151300,168366319,1043,1043,1043,1043,0
20231110,151200,168366319,1043,1043,1043,1043,0
20231110,151100,168366319,1043,1043,1043,1043,0
20231110,151000,168366319,1043,1043,1043,1043,0
20231110,150900,168366319,1043,1042,1043,1042,2
20231110,150800,168364234,1043,1043,1043,1043,1
20231110,150700,168363191,1041,1041,1041,1041,0
20231110,150600,168363191,1041,1041,1041,1041,478
20231110,150500,167865593,1043,1043,1043,1043,0
20231110,150400,167865593,1043,1043,1043,1043,1
20231110,150300,167864550,1043,1043,1043,1043,1
20231110,150200,167863507,1043,1043,1043,1043,0
20231110,150100,167863507,1043,1043,1043,1043,0
20231110,150000,167863507,1043,1043,1043,1043,0
20231110,145900,167863507,1043,1043,1043,1043,0
20231110,145800,167863507,1043,1043,1043,1043,0
20231110,145700,167863507,1043,1041,1043,1041,228
20231110,145600,167626157,1041,1042,1042,1041,75
20231110,145500,167548081,1044,1044,1044,1044,0
20231110,145400,167548081,1044,1044,1044,1044,0
20231110,145300,167548081,1044,1044,1044,1044,0
20231110,145200,167548081,1044,1044,1044,1044,0
20231110,145100,167548081,1044,1044,1044,1044,0
20231110,145000,167548081,1044,1044,1044,1044,0
20231110,144900,167548081,1044,1044,1044,1044,0
20231110,144800,167548081,1044,1044,1044,1044,1
20231110,144700,167547037,1041,1041,1041,1041,261
20231110,144600,167275336,1044,1044,1044,1041,36
20231110,144500,167237854,1041,1042,1042,1041,1800
20231110,144400,165363901,1044,1044,1044,1044,9
20231110,144300,165354505,1044,1044,1044,1044,0
20231110,144200,165354505,1044,1044,1044,1044,0
20231110,144100,165354505,1044,1042,1044,1042,2001
20231110,144000,163269461,1044,1044,1044,1044,0
20231110,143900,163269461,1044,1044,1044,1044,0
20231110,143800,163269461,1044,1044,1044,1044,0
20231110,143700,163269461,1044,1044,1044,1044,1
20231110,143600,163268417,1043,1043,1043,1043,1
20231110,143500,163267374,1044,1044,1044,1044,1
20231110,143400,163266330,1043,1043,1043,1043,7
20231110,143300,163259029,1042,1042,1042,1042,0
20231110,143200,163259029,1042,1042,1042,1042,14
20231110,143100,163244441,1043,1043,1043,1043,0
20231110,143000,163244441,1043,1043,1043,1043,0
20231110,142900,163244441,1043,1044,1044,1043,463
20231110,142800,162761232,1044,1044,1044,1044,0
20231110,142700,162761232,1044,1044,1044,1044,0
20231110,142600,162761232,1044,1044,1044,1044,0
20231110,142500,162761232,1044,1044,1044,1044,0
20231110,142400,162761232,1044,1044,1044,1044,1
20231110,142300,162760188,1043,1043,1043,1043,0
20231110,142200,162760188,1043,1043,1043,1043,130
20231110,142100,162624598,1044,1044,1044,1044,0
20231110,142000,162624598,1044,1044,1044,1044,0
20231110,141900,162624598,1044,1044,1044,1044,200
20231110,141800,162415798,1044,1044,1044,1044,1
20231110,141700,162414754,1043,1043,1043,1043,2
20231110,141600,162412668,1044,1044,1044,1044,0
20231110,141500,162412668,1044,1044,1044,1044,0
20231110,141400,162412668,1044,1044,1044,1044,0
20231110,141300,162412668,1044,1044,1044,1044,0
20231110,141200,162412668,1044,1044,1044,1044,0
20231110,141100,162412668,1044,1044,1044,1044,0
20231110,141000,162412668,1044,1044,1044,1044,0
20231110,140900,162412668,1044,1043,1044,1043,1002
20231110,140800,161367580,1043,1043,1043,1043,0
20231110,140700,161367580,1043,1043,1043,1043,0
20231110,140600,161367580,1043,1043,1043,1043,0
20231110,140500,161367580,1043,1043,1043,1043,0
20231110,140400,161367580,1043,1043,1043,1043,60
20231110,140300,161305000,1044,1044,1044,1044,0
20231110,140200,161305000,1044,1044,1044,1044,3
20231110,140100,161301868,1044,1044,1044,1044,0
20231110,140000,161301868,1044,1044,1044,1044,0
20231110,135900,161301868,1044,1044,1044,1044,0
20231110,135800,161301868,1044,1044,1044,1044,0
20231110,135700,161301868,1044,1044,1044,1044,0
20231110,135600,161301868,1044,1044,1044,1044,1
20231110,135500,161300824,1044,1044,1044,1044,0
20231110,135400,161300824,1044,1044,1044,1044,0
20231110,135300,161300824,1044,1044,1044,1044,1
20231110,135200,161299780,1045,1045,1045,1045,0
20231110,135100,161299780,1045,1045,1045,1045,5
20231110,135000,161294555,1045,1045,1045,1045,1
20231110,134900,161293510,1045,1045,1045,1045,101
20231110,134800,161187965,1045,1045,1045,1045,0
20231110,134700,161187965,1045,1045,1045,1045,2000
20231110,134600,159097965,1045,1045,1045,1045,0
20231110,134500,159097965,1045,1045,1045,1045,1
20231110,134400,159096920,1044,1044,1044,1044,14
20231110,134300,159082304,1044,1044,1044,1044,0
20231110,134200,159082304,1044,1044,1044,1044,0
20231110,134100,159082304,1044,1044,1044,1044,0
20231110,134000,159082304,1044,1044,1044,1044,0
20231110,133900,159082304,1044,1044,1044,1044,0
20231110,133800,159082304,1044,1043,1044,1043,11
20231110,133700,159070830,1044,1044,1044,1044,1
20231110,133600,159069786,1045,1045,1045,1045,0
20231110,133500,159069786,1045,1045,1045,1045,0
20231110,133400,159069786,1045,1045,1045,1045,0
20231110,133300,159069786,1045,1045,1045,1045,0
20231110,133200,159069786,1045,1045,1045,1045,0
20231110,133100,159069786,1045,1045,1045,1045,0
20231110,133000,159069786,1045,1045,1045,1045,0
20231110,132900,159069786,1045,1045,1045,1045,1
20231110,132800,159068741,1045,1045,1045,1045,1
20231110,132700,159067696,1045,1045,1045,1045,0
20231110,132600,159067696,1045,1045,1045,1045,0
20231110,132500,159067696,1045,1045,1045,1045,0
20231110,132400,159067696,1045,1045,1045,1045,0
20231110,132300,159067696,1045,1045,1045,1045,0
20231110,132200,159067696,1045,1045,1045,1045,84
20231110,132100,158979916,1045,1045,1045,1045,0
20231110,132000,158979916,1045,1045,1045,1045,0
20231110,131900,158979916,1045,1045,1045,1045,0
20231110,131800,158979916,1045,1045,1045,1045,0
20231110,131700,158979916,1045,1045,1045,1045,50
20231110,131600,158927666,1045,1045,1045,1045,0
20231110,131500,158927666,1045,1045,1045,1045,0
20231110,131400,158927666,1045,1045,1045,1045,0
20231110,131300,158927666,1045,1045,1045,1045,74
20231110,131200,158850336,1045,1045,1045,1045,2
20231110,131100,158848246,1045,1045,1045,1045,0
20231110,131000,158848246,1045,1045,1045,1045,0
20231110,130900,158848246,1045,1045,1045,1045,0
20231110,130800,158848246,1045,1045,1045,1045,1
20231110,130700,158847201,1045,1045,1045,1045,10000
20231110,130600,148397201,1045,1045,1045,1045,0
20231110,130500,148397201,1045,1045,1045,1045,0
20231110,130400,148397201,1045,1045,1045,1045,0
20231110,130300,148397201,1045,1045,1045,1045,9
20231110,130200,148387796,1045,1045,1045,1045,0
20231110,130100,148387796,1045,1045,1045,1045,0
20231110,130000,148387796,1045,1045,1045,1045,10
20231110,125900,148377346,1041,1041,1041,1041,38
20231110,125800,148337788,1045,1045,1045,1045,0
20231110,125700,148337788,1045,1044,1045,1044,1000
20231110,125600,147293088,1045,1045,1045,1045,0
20231110,125500,147293088,1045,1045,1045,1045,0
20231110,125400,147293088,1045,1045,1045,1045,0
20231110,125300,147293088,1045,1045,1045,1045,0
20231110,125200,147293088,1045,1045,1045,1045,0
20231110,125100,147293088,1045,1045,1045,1045,6
20231110,125000,147286818,1045,1045,1045,1045,0
20231110,124900,147286818,1045,1045,1045,1045,0
20231110,124800,147286818,1045,1045,1045,1045,200
20231110,124700,147077818,1045,1044,1045,1044,16
20231110,124600,147061100,1045,1045,1045,1045,0
20231110,124500,147061100,1045,1045,1045,1045,0
20231110,124400,147061100,1045,1045,1045,1045,0
20231110,124300,147061100,1045,1045,1045,1045,0
20231110,124200,147061100,1045,1045,1045,1045,0
20231110,124100,147061100,1045,1045,1045,1045,0
20231110,124000,147061100,1045,1045,1045,1045,0
20231110,123900,147061100,1045,1045,1045,1045,0
20231110,123800,147061100,1045,1045,1045,1045,0
20231110,123700,147061100,1045,1045,1045,1045,0
20231110,123600,147061100,1045,1045,1045,1045,0
20231110,123500,147061100,1045,1045,1045,1045,1
20231110,123400,147060055,1040,1040,1040,1040,5000
20231110,123300,141860055,1041,1042,1042,1041,2310
20231110,123200,139455344,1045,1045,1045,1045,0
20231110,123100,139455344,1045,1045,1045,1045,0
20231110,123000,139455344,1045,1045,1045,1045,0
20231110,122900,139455344,1045,1043,1045,1043,48
20231110,122800,139405253,1043,1043,1043,1043,0
20231110,122700,139405253,1043,1043,1043,1043,5
20231110,122600,139400038,1043,1043,1043,1043,0
20231110,122500,139400038,1043,1043,1043,1043,0
20231110,122400,139400038,1043,1043,1043,1043,1
20231110,122300,139398995,1041,1042,1042,1041,500
20231110,122200,138878492,1043,1043,1043,1043,2
20231110,122100,138876406,1042,1043,1046,1042,4002
20231110,122000,134706317,1046,1046,1046,1046,0
20231110,121900,134706317,1046,1046,1046,1046,0
20231110,121800,134706317,1046,1046,1046,1046,0
20231110,121700,134706317,1046,1046,1046,1046,0
20231110,121600,134706317,1046,1046,1046,1046,0
20231110,121500,134706317,1046,1046,1046,1046,0
20231110,121400,134706317,1046,1046,1046,1046,0
20231110,121300,134706317,1046,1046,1046,1046,0
20231110,121200,134706317,1046,1046,1046,1046,0
20231110,121100,134706317,1046,1046,1046,1046,1
20231110,121000,134705271,1042,1043,1043,1042,244
20231110,120900,134451022,1046,1046,1046,1046,0
20231110,120800,134451022,1046,1046,1046,1046,0
20231110,120700,134451022,1046,1046,1046,1046,0
20231110,120600,134451022,1046,1046,1046,1046,0
20231110,120500,134451022,1046,1046,1046,1046,0
20231110,120400,134451022,1046,1046,1046,1046,0
20231110,120300,134451022,1046,1046,1046,1046,0
20231110,120200,134451022,1046,1046,1046,1046,0
20231110,120100,134451022,1046,1046,1046,1046,0
20231110,120000,134451022,1046,1046,1046,1046,0
20231110,115900,134451022,1046,1046,1046,1046,0
20231110,115800,134451022,1046,1046,1046,1046,0
20231110,115700,134451022,1046,1046,1046,1046,0
20231110,115600,134451022,1046,1046,1046,1046,2
20231110,115500,134448930,1042,1042,1042,1042,9
20231110,115400,134439552,1042,1042,1042,1042,0
20231110,115300,134439552,1042,1042,1042,1042,0
20231110,115200,134439552,1042,1042,1042,1042,75
20231110,115100,134361402,1042,1042,1042,1042,77
20231110,115000,134281168,1042,1042,1042,1042,0
20231110,114900,134281168,1042,1042,1042,1042,1000
20231110,114800,133239168,1042,1042,1042,1042,0
20231110,114700,133239168,1042,1042,1042,1042,0
20231110,114600,133239168,1042,1042,1042,1042,172
20231110,114500,133059944,1042,1042,1042,1042,485
20231110,114400,132554574,1042,1042,1042,1042,478
20231110,114300,132056498,1047,1047,1047,1047,0
20231110,114200,132056498,1047,1047,1047,1047,0
20231110,114100,132056498,1047,1047,1047,1047,0
20231110,114000,132056498,1047,1047,1047,1047,0
20231110,113900,132056498,1047,1047,1047,1047,0
20231110,113800,132056498,1047,1047,1047,1047,0
20231110,113700,132056498,1047,1047,1047,1047,0
20231110,113600,132056498,1047,1042,1047,1042,41
20231110,113500,132013771,1047,1047,1047,1047,1
20231110,113400,132012724,1043,1043,1043,1043,274
20231110,113300,131726942,1043,1043,1043,1043,1
20231110,113200,131725899,1043,1043,1043,1043,0
20231110,113100,131725899,1043,1043,1043,1043,0
20231110,113000,131725899,1043,1043,1043,1043,1
20231110,112900,131724856,1043,1042,1043,1042,49
20231110,112800,131673759,1043,1043,1043,1043,2
20231110,112700,131671673,1043,1043,1043,1043,0
20231110,112600,131671673,1043,1043,1043,1043,0
20231110,112500,131671673,1043,1043,1043,1043,0
20231110,112400,131671673,1043,1043,1043,1043,0
20231110,112300,131671673,1043,1043,1043,1043,0
20231110,112200,131671673,1043,1043,1043,1043,0
20231110,112100,131671673,1043,1043,1043,1043,2
20231110,112000,131669587,1043,1043,1043,1043,1
20231110,111900,131668544,1043,1043,1043,1043,2764
20231110,111800,128785692,1043,1043,1043,1043,10
20231110,111700,128775262,1047,1047,1047,1047,1
20231110,111600,128774215,1047,1047,1047,1047,0
20231110,111500,128774215,1047,1047,1047,1047,0
20231110,111400,128774215,1047,1047,1047,1047,0
20231110,111300,128774215,1047,1047,1047,1047,0
20231110,111200,128774215,1047,1047,1047,1047,0
20231110,111100,128774215,1047,1047,1047,1047,0
20231110,111000,128774215,1047,1047,1047,1047,0
20231110,110900,128774215,1047,1047,1047,1047,0
20231110,110800,128774215,1047,1047,1047,1047,0
20231110,110700,128774215,1047,1047,1047,1047,0
20231110,110600,128774215,1047,1047,1047,1047,1
20231110,110500,128773168,1045,1045,1045,1045,0
20231110,110400,128773168,1045,1045,1045,1045,0
20231110,110300,128773168,1045,1045,1045,1045,0
20231110,110200,128773168,1045,1045,1045,1045,80
20231110,110100,128689568,1047,1047,1047,1047,10
20231110,110000,128679098,1047,1047,1047,1047,0
20231110,105900,128679098,1047,1047,1047,1047,0
20231110,105800,128679098,1047,1047,1047,1047,0
20231110,105700,128679098,1047,1047,1047,1047,3
20231110,105600,128675957,1047,1047,1047,1047,0
20231110,105500,128675957,1047,1047,1047,1047,500
20231110,105400,128152457,1047,1047,1047,1047,0
20231110,105300,128152457,1047,1047,1047,1047,0
20231110,105200,128152457,1047,1047,1047,1047,0
20231110,105100,128152457,1047,1047,1047,1047,0
20231110,105000,128152457,1047,1047,1047,1047,0
20231110,104900,128152457,1047,1047,1047,1047,1
20231110,104800,128151410,1047,1047,1047,1047,21
20231110,104700,128129423,1047,1047,1047,1047,957
20231110,104600,127127444,1047,1047,1047,1047,10
20231110,104500,127116974,1047,1047,1047,1047,0
20231110,104400,127116974,1047,1047,1047,1047,0
20231110,104300,127116974,1047,1047,1047,1047,0
20231110,104200,127116974,1047,1047,1047,1047,10
20231110,104100,127106504,1047,1047,1047,1047,0
20231110,104000,127106504,1047,1046,1047,1046,151
20231110,103900,126948557,1047,1047,1047,1047,0
20231110,103800,126948557,1047,1045,1047,1045,294
20231110,103700,126641325,1046,1046,1046,1046,185
20231110,103600,126447815,1047,1045,1047,1045,625
20231110,103500,125794114,1046,1046,1046,1046,1
20231110,103400,125793068,1046,1046,1046,1046,1001
20231110,103300,124746022,1046,1046,1046,1046,0
20231110,103200,124746022,1046,1045,1046,1045,964
20231110,103100,123738066,1045,1045,1045,1045,10
20231110,103000,123727616,1045,1045,1045,1045,1602
20231110,102900,122053526,1046,1046,1046,1046,0
20231110,102800,122053526,1046,1046,1046,1046,2000
20231110,102700,119961526,1046,1040,1046,1040,13464
20231110,102600,105924951,1040,1041,1041,1040,728
20231110,102500,105167398,1041,1041,1041,1041,0
20231110,102400,105167398,1041,1041,1041,1041,0
20231110,102300,105167398,1041,1041,1041,1041,1
20231110,102200,105166357,1040,1040,1040,1040,0
20231110,102100,105166357,1040,1040,1040,1040,20
20231110,102000,105145557,1040,1040,1040,1040,11
20231110,101900,105134117,1040,1039,1040,1039,1000
20231110,101800,104094123,1038,1038,1038,1038,899
20231110,101700,103160961,1037,1037,1037,1037,3000
20231110,101600,100049961,1037,1037,1037,1037,0
20231110,101500,100049961,1037,1037,1037,1037,0
20231110,101400,100049961,1037,1037,1037,1037,1
20231110,101300,100048924,1037,1037,1037,1037,1
20231110,101200,100047887,1032,1032,1032,1032,0
20231110,101100,100047887,1032,1032,1032,1032,10
20231110,101000,100037567,1037,1034,1037,1031,34976
20231110,100900,63925441,1038,1038,1038,1038,0
20231110,100800,63925441,1038,1038,1038,1038,0
20231110,100700,63925441,1038,1038,1038,1038,0
20231110,100600,63925441,1038,1038,1038,1038,0
20231110,100500,63925441,1038,1038,1038,1038,1
20231110,100400,63924403,1034,1034,1034,1034,1100
20231110,100300,62787003,1038,1038,1038,1038,0
20231110,100200,62787003,1038,1038,1038,1038,0
20231110,100100,62787003,1038,1038,1038,1038,100
20231110,100000,62683203,1040,1040,1040,1040,0
20231110,095900,62683203,1040,1040,1040,1040,1
20231110,095800,62682163,1034,1034,1034,1034,0
20231110,095700,62682163,1034,1039,1039,1034,960
20231110,095600,61688518,1041,1041,1041,1041,1
20231110,095500,61687477,1039,1039,1039,1039,9
20231110,095400,61678126,1039,1039,1039,1039,0
20231110,095300,61678126,1039,1036,1039,1036,1039
20231110,095200,60601719,1034,1034,1034,1034,1500
20231110,095100,59050719,1036,1036,1036,1036,0
20231110,095000,59050719,1036,1036,1036,1036,0
20231110,094900,59050719,1036,1036,1036,1036,1
20231110,094800,59049683,1033,1033,1033,1033,0
20231110,094700,59049683,1033,1033,1033,1033,308
20231110,094600,58731519,1036,1036,1036,1036,0
20231110,094500,58731519,1036,1036,1036,1036,0
20231110,094400,58731519,1036,1036,1036,1036,0
20231110,094300,58731519,1036,1036,1036,1036,0
20231110,094200,58731519,1036,1036,1036,1036,1
20231110,094100,58730483,1033,1033,1033,1033,20
20231110,094000,58709823,1036,1041,1041,1033,3102
20231110,093900,55504472,1036,1036,1036,1036,102
20231110,093800,55398800,1036,1036,1036,1036,0
20231110,093700,55398800,1036,1036,1036,1036,0
20231110,093600,55398800,1036,1036,1036,1036,400
20231110,093500,54984400,1043,1043,1043,1043,2
20231110,093400,54982314,1043,1043,1043,1043,1
20231110,093300,54981271,1044,1044,1044,1044,0
20231110,093200,54981271,1044,1044,1044,1044,1
20231110,093100,54980227,1040,1040,1040,1040,0
20231110,093000,54980227,1040,1043,1043,1040,101
20231110,092900,54875184,1041,1041,1041,1041,0
20231110,092800,54875184,1041,1041,1041,1041,0
20231110,092700,54875184,1041,1043,1043,1033,9063
20231110,092600,45505917,1044,1045,1045,1044,382
20231110,092500,45106827,1046,1046,1046,1046,300
20231110,092400,44793027,1045,1045,1045,1045,740
20231110,092300,44019727,1045,1045,1045,1045,0
20231110,092200,44019727,1045,1046,1046,1045,2700
20231110,092100,41197527,1045,1045,1045,1045,11846
20231110,092000,28818457,1045,1045,1045,1045,558
20231110,091900,28235347,1045,1041,1045,1041,392
20231110,091800,27827271,1045,1042,1045,1041,8762
20231110,091700,18687461,1043,1043,1043,1043,1
20231110,091600,18686418,1042,1042,1042,1042,1
20231110,091500,18685376,1042,1042,1042,1042,0
20231110,091400,18685376,1042,1042,1042,1042,5
20231110,091300,18680166,1041,1041,1041,1041,333
20231110,091200,18333513,1041,1039,1041,1039,1661
20231110,091100,16605857,1034,1034,1034,1034,853
20231110,091000,15723855,1034,1034,1034,1034,200
20231110,090900,15517055,1034,1035,1035,1034,2430
20231110,090800,13003644,1040,1040,1040,1040,0
20231110,090700,13003644,1040,1040,1040,1040,0
20231110,090600,13003644,1040,1040,1040,1040,0
20231110,090500,13003644,1040,1040,1040,1040,2
20231110,090400,13001564,1035,1035,1035,1035,50
20231110,090300,12949814,1040,1040,1040,1040,0
20231110,090200,12949814,1040,1040,1040,1040,0
20231110,090100,12949814,1040,1040,1040,1040,0
20231110,090000,12949814,1040,1034,1040,1034,12523