KissMeData/040610/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,192200,46832704,1577,1577,1577,1577,1038
20231106,192100,46832704,1577,1577,1577,1577,0
20231106,192000,46832704,1577,1577,1577,1577,0
20231106,191900,46832704,1577,1577,1577,1577,0
20231106,191800,46832704,1577,1577,1577,1577,0
20231106,191700,46832704,1577,1577,1577,1577,0
20231106,191600,46832704,1577,1577,1577,1577,0
20231106,191500,46832704,1577,1577,1577,1577,0
20231106,191400,46832704,1577,1577,1577,1577,0
20231106,191300,46832704,1577,1577,1577,1577,0
20231106,191200,46832704,1577,1577,1577,1577,0
20231106,191100,46832704,1577,1577,1577,1577,0
20231106,191000,46832704,1577,1577,1577,1577,0
20231106,190900,46832704,1577,1577,1577,1577,0
20231106,190800,46832704,1577,1577,1577,1577,0
20231106,190700,46832704,1577,1577,1577,1577,0
20231106,190600,46832704,1577,1577,1577,1577,0
20231106,190500,46832704,1577,1577,1577,1577,0
20231106,190400,46832704,1577,1577,1577,1577,0
20231106,190300,46832704,1577,1577,1577,1577,0
20231106,190200,46832704,1577,1577,1577,1577,0
20231106,190100,46832704,1577,1577,1577,1577,0
20231106,190000,46832704,1577,1577,1577,1577,0
20231106,185900,46832704,1577,1577,1577,1577,0
20231106,185800,46832704,1577,1577,1577,1577,0
20231106,185700,46832704,1577,1577,1577,1577,0
20231106,185600,46832704,1577,1577,1577,1577,0
20231106,185500,46832704,1577,1577,1577,1577,0
20231106,185400,46832704,1577,1577,1577,1577,0
20231106,185300,46832704,1577,1577,1577,1577,0
20231106,185200,46832704,1577,1577,1577,1577,1038
20231106,185100,46832704,1577,1577,1577,1577,0
20231106,185000,46832704,1577,1577,1577,1577,0
20231106,184900,46832704,1577,1577,1577,1577,0
20231106,184800,46832704,1577,1577,1577,1577,0
20231106,184700,46832704,1577,1577,1577,1577,0
20231106,184600,46832704,1577,1577,1577,1577,0
20231106,184500,46832704,1577,1577,1577,1577,0
20231106,184400,46832704,1577,1577,1577,1577,0
20231106,184300,46832704,1577,1577,1577,1577,0
20231106,184200,46832704,1577,1577,1577,1577,0
20231106,184100,46832704,1577,1577,1577,1577,0
20231106,184000,46832704,1577,1577,1577,1577,0
20231106,183900,46832704,1577,1577,1577,1577,0
20231106,183800,46832704,1577,1577,1577,1577,0
20231106,183700,46832704,1577,1577,1577,1577,0
20231106,183600,46832704,1577,1577,1577,1577,0
20231106,183500,46832704,1577,1577,1577,1577,0
20231106,183400,46832704,1577,1577,1577,1577,0
20231106,183300,46832704,1577,1577,1577,1577,0
20231106,183200,46832704,1577,1577,1577,1577,0
20231106,183100,46832704,1577,1577,1577,1577,0
20231106,183000,46832704,1577,1577,1577,1577,0
20231106,182900,46832704,1577,1577,1577,1577,0
20231106,182800,46832704,1577,1577,1577,1577,0
20231106,182700,46832704,1577,1577,1577,1577,0
20231106,182600,46832704,1577,1577,1577,1577,0
20231106,182500,46832704,1577,1577,1577,1577,0
20231106,182400,46832704,1577,1577,1577,1577,0
20231106,182300,46832704,1577,1577,1577,1577,0
20231106,182200,46832704,1577,1577,1577,1577,1038
20231106,182100,46832704,1577,1577,1577,1577,0
20231106,182000,46832704,1577,1577,1577,1577,0
20231106,181900,46832704,1577,1577,1577,1577,0
20231106,181800,46832704,1577,1577,1577,1577,0
20231106,181700,46832704,1577,1577,1577,1577,0
20231106,181600,46832704,1577,1577,1577,1577,0
20231106,181500,46832704,1577,1577,1577,1577,0
20231106,181400,46832704,1577,1577,1577,1577,0
20231106,181300,46832704,1577,1577,1577,1577,0
20231106,181200,46832704,1577,1577,1577,1577,0
20231106,181100,46832704,1577,1577,1577,1577,0
20231106,181000,46832704,1577,1577,1577,1577,0
20231106,180900,46832704,1577,1577,1577,1577,0
20231106,180800,46832704,1577,1577,1577,1577,0
20231106,180700,46832704,1577,1577,1577,1577,0
20231106,180600,46832704,1577,1577,1577,1577,0
20231106,180500,46832704,1577,1577,1577,1577,0
20231106,180400,46832704,1577,1577,1577,1577,0
20231106,180300,46832704,1577,1577,1577,1577,0
20231106,180200,46832704,1577,1577,1577,1577,0
20231106,180100,46832704,1577,1577,1577,1577,0
20231106,180000,46832704,1577,1577,1577,1577,0
20231106,175900,46832704,1577,1577,1577,1577,0
20231106,175800,46832704,1577,1577,1577,1577,0
20231106,175700,46832704,1577,1577,1577,1577,0
20231106,175600,46832704,1577,1577,1577,1577,0
20231106,175500,46832704,1577,1577,1577,1577,0
20231106,175400,46832704,1577,1577,1577,1577,0
20231106,175300,46832704,1577,1577,1577,1577,0
20231106,175200,46832704,1577,1577,1577,1577,1038
20231106,175100,46832704,1577,1577,1577,1577,0
20231106,175000,46832704,1577,1577,1577,1577,0
20231106,174900,46832704,1577,1577,1577,1577,0
20231106,174800,46832704,1577,1577,1577,1577,0
20231106,174700,46832704,1577,1577,1577,1577,0
20231106,174600,46832704,1577,1577,1577,1577,0
20231106,174500,46832704,1577,1577,1577,1577,0
20231106,174400,46832704,1577,1577,1577,1577,0
20231106,174300,46832704,1577,1577,1577,1577,0
20231106,174200,46832704,1577,1577,1577,1577,0
20231106,174100,46832704,1577,1577,1577,1577,0
20231106,174000,46832704,1577,1577,1577,1577,0
20231106,173900,46832704,1577,1577,1577,1577,0
20231106,173800,46832704,1577,1577,1577,1577,0
20231106,173700,46832704,1577,1577,1577,1577,0
20231106,173600,46832704,1577,1577,1577,1577,0
20231106,173500,46832704,1577,1577,1577,1577,0
20231106,173400,46832704,1577,1577,1577,1577,0
20231106,173300,46832704,1577,1577,1577,1577,0
20231106,173200,46832704,1577,1577,1577,1577,0
20231106,173100,46832704,1577,1577,1577,1577,0
20231106,173000,46832704,1577,1577,1577,1577,0
20231106,172900,46832704,1577,1577,1577,1577,0
20231106,172800,46832704,1577,1577,1577,1577,0
20231106,172700,46832704,1577,1577,1577,1577,0
20231106,172600,46832704,1577,1577,1577,1577,0
20231106,172500,46832704,1577,1577,1577,1577,0
20231106,172400,46832704,1577,1577,1577,1577,0
20231106,172300,46832704,1577,1577,1577,1577,0
20231106,172200,46832704,1577,1577,1577,1577,1038
20231106,172100,46832704,1577,1577,1577,1577,0
20231106,172000,46832704,1577,1577,1577,1577,0
20231106,171900,46832704,1577,1577,1577,1577,0
20231106,171800,46832704,1577,1577,1577,1577,0
20231106,171700,46832704,1577,1577,1577,1577,0
20231106,171600,46832704,1577,1577,1577,1577,0
20231106,171500,46832704,1577,1577,1577,1577,0
20231106,171400,46832704,1577,1577,1577,1577,0
20231106,171300,46832704,1577,1577,1577,1577,0
20231106,171200,46832704,1577,1577,1577,1577,0
20231106,171100,46832704,1577,1577,1577,1577,0
20231106,171000,46832704,1577,1577,1577,1577,0
20231106,170900,46832704,1577,1577,1577,1577,0
20231106,170800,46832704,1577,1577,1577,1577,0
20231106,170700,46832704,1577,1577,1577,1577,0
20231106,170600,46832704,1577,1577,1577,1577,0
20231106,170500,46832704,1577,1577,1577,1577,0
20231106,170400,46832704,1577,1577,1577,1577,0
20231106,170300,46832704,1577,1577,1577,1577,0
20231106,170200,46832704,1577,1577,1577,1577,0
20231106,170100,46832704,1577,1577,1577,1577,0
20231106,170000,46832704,1577,1577,1577,1577,0
20231106,165900,46832704,1577,1577,1577,1577,0
20231106,165800,46832704,1577,1577,1577,1577,0
20231106,165700,46832704,1577,1577,1577,1577,0
20231106,165600,46832704,1577,1577,1577,1577,0
20231106,165500,46832704,1577,1577,1577,1577,0
20231106,165400,46832704,1577,1577,1577,1577,0
20231106,165300,46832704,1577,1577,1577,1577,0
20231106,165200,46832704,1577,1577,1577,1577,1038
20231106,165100,46832704,1577,1577,1577,1577,0
20231106,165000,46832704,1577,1577,1577,1577,0
20231106,164900,46832704,1577,1577,1577,1577,0
20231106,164800,46832704,1577,1577,1577,1577,0
20231106,164700,46832704,1577,1577,1577,1577,0
20231106,164600,46832704,1577,1577,1577,1577,0
20231106,164500,46832704,1577,1577,1577,1577,0
20231106,164400,46832704,1577,1577,1577,1577,0
20231106,164300,46832704,1577,1577,1577,1577,0
20231106,164200,46832704,1577,1577,1577,1577,0
20231106,164100,46832704,1577,1577,1577,1577,0
20231106,164000,46832704,1577,1577,1577,1577,0
20231106,163900,46832704,1577,1577,1577,1577,0
20231106,163800,46832704,1577,1577,1577,1577,0
20231106,163700,46832704,1577,1577,1577,1577,0
20231106,163600,46832704,1577,1577,1577,1577,0
20231106,163500,46832704,1577,1577,1577,1577,0
20231106,163400,46832704,1577,1577,1577,1577,0
20231106,163300,46832704,1577,1577,1577,1577,0
20231106,163200,46832704,1577,1577,1577,1577,0
20231106,163100,46832704,1577,1577,1577,1577,0
20231106,163000,46832704,1577,1577,1577,1577,0
20231106,162900,46832704,1577,1577,1577,1577,0
20231106,162800,46832704,1577,1577,1577,1577,0
20231106,162700,46832704,1577,1577,1577,1577,0
20231106,162600,46832704,1577,1577,1577,1577,0
20231106,162500,46832704,1577,1577,1577,1577,0
20231106,162400,46832704,1577,1577,1577,1577,0
20231106,162300,46832704,1577,1577,1577,1577,0
20231106,162200,46832704,1577,1577,1577,1577,1038
20231106,162100,46832704,1577,1577,1577,1577,0
20231106,162000,46832704,1577,1577,1577,1577,0
20231106,161900,46832704,1577,1577,1577,1577,0
20231106,161800,46832704,1577,1577,1577,1577,0
20231106,161700,46832704,1577,1577,1577,1577,0
20231106,161600,46832704,1577,1577,1577,1577,0
20231106,161500,46832704,1577,1577,1577,1577,0
20231106,161400,46832704,1577,1577,1577,1577,0
20231106,161300,46832704,1577,1577,1577,1577,0
20231106,161200,46832704,1577,1577,1577,1577,0
20231106,161100,46832704,1577,1577,1577,1577,0
20231106,161000,46832704,1577,1577,1577,1577,0
20231106,160900,46832704,1577,1577,1577,1577,0
20231106,160800,46832704,1577,1577,1577,1577,0
20231106,160700,46832704,1577,1577,1577,1577,0
20231106,160600,46832704,1577,1577,1577,1577,0
20231106,160500,46832704,1577,1577,1577,1577,0
20231106,160400,46832704,1577,1577,1577,1577,0
20231106,160300,46832704,1577,1577,1577,1577,0
20231106,160200,46832704,1577,1577,1577,1577,0
20231106,160100,46832704,1577,1577,1577,1577,0
20231106,160000,46832704,1577,1577,1577,1577,0
20231106,155900,46832704,1577,1577,1577,1577,0
20231106,155800,46832704,1577,1577,1577,1577,0
20231106,155700,46832704,1577,1577,1577,1577,0
20231106,155600,46832704,1577,1577,1577,1577,0
20231106,155500,46832704,1577,1577,1577,1577,0
20231106,155400,46832704,1577,1577,1577,1577,0
20231106,155300,46832704,1577,1577,1577,1577,0
20231106,155200,46832704,1577,1577,1577,1577,1038
20231106,155100,46832704,1577,1577,1577,1577,0
20231106,155000,46832704,1577,1577,1577,1577,0
20231106,154900,46832704,1577,1577,1577,1577,0
20231106,154800,46832704,1577,1577,1577,1577,0
20231106,154700,46832704,1577,1577,1577,1577,0
20231106,154600,46832704,1577,1577,1577,1577,0
20231106,154500,46832704,1577,1577,1577,1577,0
20231106,154400,46832704,1577,1577,1577,1577,0
20231106,154300,46832704,1577,1577,1577,1577,0
20231106,154200,46832704,1577,1577,1577,1577,0
20231106,154100,46832704,1577,1577,1577,1577,0
20231106,154000,46832704,1577,1577,1577,1577,0
20231106,153900,46832704,1577,1577,1577,1577,0
20231106,153800,46832704,1577,1577,1577,1577,0
20231106,153700,46832704,1577,1577,1577,1577,0
20231106,153600,46832704,1577,1577,1577,1577,0
20231106,153500,46832704,1577,1577,1577,1577,0
20231106,153400,46832704,1577,1577,1577,1577,0
20231106,153300,46832704,1577,1577,1577,1577,0
20231106,153200,46832704,1577,1577,1577,1577,0
20231106,153100,46832704,1577,1577,1577,1577,0
20231106,153000,46832704,1577,1577,1577,1577,1038
20231106,152900,45195778,1572,1572,1572,1572,0
20231106,152800,45195778,1572,1572,1572,1572,0
20231106,152700,45195778,1572,1572,1572,1572,0
20231106,152600,45195778,1572,1572,1572,1572,0
20231106,152500,45195778,1572,1572,1572,1572,0
20231106,152400,45195778,1572,1572,1572,1572,0
20231106,152300,45195778,1572,1572,1572,1572,0
20231106,152200,45195778,1572,1572,1572,1572,0
20231106,152100,45195778,1572,1572,1572,1572,0
20231106,152000,45195778,1572,1572,1572,1572,0
20231106,151900,45195778,1572,1574,1574,1572,2
20231106,151800,45192632,1572,1572,1572,1572,0
20231106,151700,45192632,1572,1572,1572,1572,1
20231106,151600,45191060,1574,1572,1574,1572,42
20231106,151500,45124972,1571,1571,1571,1571,0
20231106,151400,45124972,1571,1571,1571,1571,0
20231106,151300,45124972,1571,1571,1571,1571,0
20231106,151200,45124972,1571,1571,1571,1571,0
20231106,151100,45124972,1571,1571,1571,1571,0
20231106,151000,45124972,1571,1571,1571,1571,0
20231106,150900,45124972,1571,1571,1571,1571,0
20231106,150800,45124972,1571,1571,1571,1571,0
20231106,150700,45124972,1571,1571,1571,1571,0
20231106,150600,45124972,1571,1571,1571,1571,0
20231106,150500,45124972,1571,1571,1571,1571,0
20231106,150400,45124972,1571,1573,1573,1571,187
20231106,150300,44830831,1573,1573,1573,1573,0
20231106,150200,44830831,1573,1573,1573,1573,1907
20231106,150100,41831120,1574,1574,1574,1574,0
20231106,150000,41831120,1574,1574,1574,1574,0
20231106,145900,41831120,1574,1574,1574,1574,0
20231106,145800,41831120,1574,1574,1574,1574,0
20231106,145700,41831120,1574,1574,1574,1574,0
20231106,145600,41831120,1574,1574,1574,1574,0
20231106,145500,41831120,1574,1574,1574,1574,0
20231106,145400,41831120,1574,1574,1574,1574,229
20231106,145300,41470674,1574,1573,1574,1573,299
20231106,145200,41000219,1574,1574,1574,1574,0
20231106,145100,41000219,1574,1574,1574,1574,31
20231106,145000,40951425,1574,1574,1574,1574,0
20231106,144900,40951425,1574,1574,1574,1574,0
20231106,144800,40951425,1574,1574,1574,1574,0
20231106,144700,40951425,1574,1574,1574,1574,0
20231106,144600,40951425,1574,1574,1574,1574,0
20231106,144500,40951425,1574,1574,1574,1574,0
20231106,144400,40951425,1574,1574,1574,1574,0
20231106,144300,40951425,1574,1574,1574,1574,127
20231106,144200,40751527,1574,1574,1574,1574,10
20231106,144100,40735787,1574,1574,1574,1574,0
20231106,144000,40735787,1574,1574,1574,1574,0
20231106,143900,40735787,1574,1574,1574,1574,0
20231106,143800,40735787,1574,1574,1574,1574,0
20231106,143700,40735787,1574,1574,1574,1574,127
20231106,143600,40535889,1573,1573,1573,1573,20
20231106,143500,40504429,1574,1574,1574,1574,50
20231106,143400,40425729,1573,1573,1573,1573,0
20231106,143300,40425729,1573,1573,1573,1573,0
20231106,143200,40425729,1573,1573,1573,1573,0
20231106,143100,40425729,1573,1573,1573,1573,0
20231106,143000,40425729,1573,1573,1573,1573,0
20231106,142900,40425729,1573,1573,1573,1573,0
20231106,142800,40425729,1573,1573,1573,1573,0
20231106,142700,40425729,1573,1573,1573,1573,0
20231106,142600,40425729,1573,1573,1573,1573,0
20231106,142500,40425729,1573,1573,1573,1573,0
20231106,142400,40425729,1573,1573,1573,1573,0
20231106,142300,40425729,1573,1573,1573,1573,0
20231106,142200,40425729,1573,1573,1573,1573,0
20231106,142100,40425729,1573,1573,1573,1573,0
20231106,142000,40425729,1573,1573,1573,1573,0
20231106,141900,40425729,1573,1573,1573,1573,0
20231106,141800,40425729,1573,1573,1573,1573,0
20231106,141700,40425729,1573,1573,1573,1573,0
20231106,141600,40425729,1573,1573,1573,1573,0
20231106,141500,40425729,1573,1573,1573,1573,1041
20231106,141400,38788236,1573,1573,1573,1573,0
20231106,141300,38788236,1573,1573,1573,1573,0
20231106,141200,38788236,1573,1573,1573,1573,0
20231106,141100,38788236,1573,1573,1573,1573,0
20231106,141000,38788236,1573,1573,1573,1573,0
20231106,140900,38788236,1573,1573,1573,1573,0
20231106,140800,38788236,1573,1573,1573,1573,0
20231106,140700,38788236,1573,1573,1573,1573,350
20231106,140600,38237686,1574,1574,1574,1574,300
20231106,140500,37765486,1573,1573,1573,1573,11
20231106,140400,37748183,1573,1572,1573,1572,1148
20231106,140300,35942478,1572,1572,1572,1572,0
20231106,140200,35942478,1572,1572,1572,1572,0
20231106,140100,35942478,1572,1572,1572,1572,0
20231106,140000,35942478,1572,1572,1572,1572,0
20231106,135900,35942478,1572,1572,1572,1572,0
20231106,135800,35942478,1572,1572,1572,1572,0
20231106,135700,35942478,1572,1572,1572,1572,0
20231106,135600,35942478,1572,1572,1572,1572,0
20231106,135500,35942478,1572,1572,1572,1572,1
20231106,135400,35940906,1571,1571,1571,1571,43
20231106,135300,35873353,1571,1571,1571,1571,0
20231106,135200,35873353,1571,1571,1571,1571,1
20231106,135100,35871782,1565,1565,1565,1565,0
20231106,135000,35871782,1565,1565,1565,1565,0
20231106,134900,35871782,1565,1565,1565,1565,0
20231106,134800,35871782,1565,1565,1565,1565,3
20231106,134700,35867087,1571,1571,1571,1571,0
20231106,134600,35867087,1571,1571,1571,1571,0
20231106,134500,35867087,1571,1571,1571,1571,0
20231106,134400,35867087,1571,1571,1571,1571,0
20231106,134300,35867087,1571,1571,1571,1571,1
20231106,134200,35865516,1565,1565,1565,1565,0
20231106,134100,35865516,1565,1565,1565,1565,0
20231106,134000,35865516,1565,1565,1565,1565,1
20231106,133900,35863951,1571,1565,1571,1565,582
20231106,133800,34953051,1565,1565,1565,1565,8
20231106,133700,34940531,1565,1565,1565,1565,6
20231106,133600,34931141,1565,1565,1565,1565,8
20231106,133500,34918621,1565,1565,1565,1565,6
20231106,133400,34909231,1565,1565,1565,1565,11
20231106,133300,34892016,1565,1565,1565,1563,305
20231106,133200,34414693,1565,1565,1565,1563,415
20231106,133100,33765225,1564,1565,1565,1564,1501
20231106,133000,31416161,1565,1565,1565,1565,0
20231106,132900,31416161,1565,1565,1565,1565,1
20231106,132800,31414596,1566,1565,1566,1565,99
20231106,132700,31259563,1568,1568,1568,1568,1
20231106,132600,31257995,1568,1568,1568,1568,0
20231106,132500,31257995,1568,1568,1568,1568,0
20231106,132400,31257995,1568,1568,1568,1568,0
20231106,132300,31257995,1568,1568,1568,1568,30
20231106,132200,31210955,1568,1568,1568,1568,0
20231106,132100,31210955,1568,1568,1568,1568,0
20231106,132000,31210955,1568,1568,1568,1568,0
20231106,131900,31210955,1568,1568,1568,1568,0
20231106,131800,31210955,1568,1568,1568,1568,0
20231106,131700,31210955,1568,1568,1568,1568,0
20231106,131600,31210955,1568,1568,1568,1568,0
20231106,131500,31210955,1568,1568,1568,1568,2
20231106,131400,31207819,1570,1570,1570,1570,0
20231106,131300,31207819,1570,1570,1570,1570,100
20231106,131200,31050819,1568,1568,1568,1568,0
20231106,131100,31050819,1568,1568,1568,1568,0
20231106,131000,31050819,1568,1568,1568,1568,0
20231106,130900,31050819,1568,1568,1568,1568,0
20231106,130800,31050819,1568,1568,1568,1568,0
20231106,130700,31050819,1568,1568,1568,1568,0
20231106,130600,31050819,1568,1568,1568,1568,0
20231106,130500,31050819,1568,1568,1568,1568,0
20231106,130400,31050819,1568,1568,1568,1568,0
20231106,130300,31050819,1568,1568,1568,1568,1
20231106,130200,31049251,1571,1571,1571,1571,0
20231106,130100,31049251,1571,1571,1571,1571,0
20231106,130000,31049251,1571,1571,1571,1571,0
20231106,125900,31049251,1571,1571,1571,1571,0
20231106,125800,31049251,1571,1571,1571,1571,0
20231106,125700,31049251,1571,1571,1571,1571,0
20231106,125600,31049251,1571,1571,1571,1571,0
20231106,125500,31049251,1571,1571,1571,1571,0
20231106,125400,31049251,1571,1571,1571,1571,0
20231106,125300,31049251,1571,1571,1571,1571,0
20231106,125200,31049251,1571,1571,1571,1571,0
20231106,125100,31049251,1571,1571,1571,1571,0
20231106,125000,31049251,1571,1571,1571,1571,1
20231106,124900,31047680,1568,1568,1568,1568,0
20231106,124800,31047680,1568,1568,1568,1568,0
20231106,124700,31047680,1568,1568,1568,1568,0
20231106,124600,31047680,1568,1568,1568,1568,0
20231106,124500,31047680,1568,1571,1571,1568,101
20231106,124400,30889012,1568,1568,1568,1568,1
20231106,124300,30887444,1570,1570,1570,1570,100
20231106,124200,30730444,1568,1568,1568,1568,0
20231106,124100,30730444,1568,1568,1568,1568,0
20231106,124000,30730444,1568,1571,1571,1568,2
20231106,123900,30727305,1568,1568,1570,1568,37
20231106,123800,30669253,1568,1569,1570,1568,50
20231106,123700,30590786,1569,1570,1570,1569,2
20231106,123600,30587647,1569,1569,1569,1569,1
20231106,123500,30586078,1569,1569,1569,1569,0
20231106,123400,30586078,1569,1569,1569,1569,5
20231106,123300,30578233,1569,1569,1569,1569,0
20231106,123200,30578233,1569,1570,1570,1569,273
20231106,123100,30149624,1570,1570,1570,1570,0
20231106,123000,30149624,1570,1570,1570,1570,0
20231106,122900,30149624,1570,1570,1570,1570,0
20231106,122800,30149624,1570,1570,1570,1570,0
20231106,122700,30149624,1570,1570,1570,1570,0
20231106,122600,30149624,1570,1570,1570,1570,0
20231106,122500,30149624,1570,1573,1573,1570,2
20231106,122400,30146481,1570,1570,1570,1570,0
20231106,122300,30146481,1570,1570,1570,1570,0
20231106,122200,30146481,1570,1570,1570,1570,0
20231106,122100,30146481,1570,1570,1570,1570,0
20231106,122000,30146481,1570,1570,1570,1570,0
20231106,121900,30146481,1570,1572,1572,1570,249
20231106,121800,29755324,1572,1572,1572,1572,300
20231106,121700,29283724,1571,1571,1571,1571,0
20231106,121600,29283724,1571,1571,1571,1571,0
20231106,121500,29283724,1571,1571,1571,1571,0
20231106,121400,29283724,1571,1571,1571,1571,0
20231106,121300,29283724,1571,1571,1571,1571,0
20231106,121200,29283724,1571,1571,1571,1571,1
20231106,121100,29282153,1575,1575,1575,1575,1
20231106,121000,29280578,1571,1571,1571,1571,1
20231106,120900,29279007,1575,1571,1575,1571,6
20231106,120800,29269577,1571,1571,1571,1571,0
20231106,120700,29269577,1571,1571,1571,1571,0
20231106,120600,29269577,1571,1571,1571,1571,0
20231106,120500,29269577,1571,1571,1571,1571,1
20231106,120400,29268006,1575,1575,1575,1575,0
20231106,120300,29268006,1575,1575,1575,1575,1
20231106,120200,29266431,1571,1571,1571,1571,0
20231106,120100,29266431,1571,1571,1571,1571,0
20231106,120000,29266431,1571,1571,1571,1571,1
20231106,115900,29264860,1571,1571,1571,1571,0
20231106,115800,29264860,1571,1571,1571,1571,0
20231106,115700,29264860,1571,1571,1571,1571,0
20231106,115600,29264860,1571,1571,1571,1571,0
20231106,115500,29264860,1571,1571,1571,1571,0
20231106,115400,29264860,1571,1571,1571,1571,0
20231106,115300,29264860,1571,1571,1571,1571,0
20231106,115200,29264860,1571,1571,1571,1571,0
20231106,115100,29264860,1571,1571,1571,1571,2
20231106,115000,29261718,1575,1575,1575,1575,150
20231106,114900,29025468,1571,1571,1571,1571,0
20231106,114800,29025468,1571,1571,1571,1571,0
20231106,114700,29025468,1571,1571,1571,1571,0
20231106,114600,29025468,1571,1571,1571,1571,576
20231106,114500,28120572,1571,1571,1571,1571,0
20231106,114400,28120572,1571,1571,1571,1571,35
20231106,114300,28065587,1571,1571,1571,1571,0
20231106,114200,28065587,1571,1571,1571,1571,1
20231106,114100,28064016,1575,1575,1575,1575,0
20231106,114000,28064016,1575,1571,1575,1571,2
20231106,113900,28060870,1574,1574,1574,1574,0
20231106,113800,28060870,1574,1574,1574,1574,144
20231106,113700,27834214,1571,1571,1571,1571,0
20231106,113600,27834214,1571,1571,1571,1571,0
20231106,113500,27834214,1571,1571,1571,1571,0
20231106,113400,27834214,1571,1571,1571,1571,0
20231106,113300,27834214,1571,1571,1571,1571,0
20231106,113200,27834214,1571,1571,1571,1571,0
20231106,113100,27834214,1571,1571,1571,1571,0
20231106,113000,27834214,1571,1571,1571,1571,0
20231106,112900,27834214,1571,1571,1571,1571,0
20231106,112800,27834214,1571,1571,1571,1571,0
20231106,112700,27834214,1571,1571,1571,1571,0
20231106,112600,27834214,1571,1572,1572,1571,2
20231106,112500,27831071,1571,1571,1571,1571,0
20231106,112400,27831071,1571,1572,1572,1571,2
20231106,112300,27827928,1571,1572,1573,1571,113
20231106,112200,27650237,1571,1570,1571,1570,360
20231106,112100,27084678,1571,1570,1571,1570,188
20231106,112000,26789480,1570,1570,1570,1570,212
20231106,111900,26456640,1569,1569,1569,1569,0
20231106,111800,26456640,1569,1569,1569,1569,11
20231106,111700,26439381,1560,1560,1560,1560,0
20231106,111600,26439381,1560,1560,1560,1560,0
20231106,111500,26439381,1560,1560,1560,1560,0
20231106,111400,26439381,1560,1560,1560,1560,0
20231106,111300,26439381,1560,1560,1560,1560,0
20231106,111200,26439381,1560,1560,1560,1560,0
20231106,111100,26439381,1560,1560,1560,1560,0
20231106,111000,26439381,1560,1565,1565,1560,3
20231106,110900,26434691,1565,1565,1565,1560,9
20231106,110800,26420616,1565,1565,1565,1560,9
20231106,110700,26406536,1565,1565,1565,1565,385
20231106,110600,25804011,1565,1565,1565,1565,0
20231106,110500,25804011,1565,1565,1565,1565,0
20231106,110400,25804011,1565,1565,1565,1565,10
20231106,110300,25788361,1565,1569,1569,1565,674
20231106,110200,24730859,1560,1565,1565,1560,16
20231106,110100,24705824,1568,1568,1568,1568,3
20231106,110000,24701120,1559,1565,1565,1559,7
20231106,105900,24690171,1559,1565,1565,1557,24
20231106,105800,24652723,1560,1565,1565,1560,34
20231106,105700,24599597,1570,1565,1570,1563,35
20231106,105600,24544684,1564,1565,1570,1564,16
20231106,105500,24519646,1565,1565,1565,1565,994
20231106,105400,22964036,1565,1570,1570,1565,1060
20231106,105300,21303517,1571,1571,1571,1571,9
20231106,105200,21289378,1579,1579,1579,1579,0
20231106,105100,21289378,1579,1579,1579,1579,0
20231106,105000,21289378,1579,1579,1579,1579,18
20231106,104900,21260956,1571,1571,1571,1571,18
20231106,104800,21232678,1571,1574,1574,1571,1000
20231106,104700,19660208,1581,1581,1581,1581,0
20231106,104600,19660208,1581,1581,1581,1581,0
20231106,104500,19660208,1581,1581,1581,1581,1
20231106,104400,19658627,1582,1582,1582,1582,0
20231106,104300,19658627,1582,1582,1582,1582,0
20231106,104200,19658627,1582,1582,1582,1582,1
20231106,104100,19657045,1574,1574,1574,1574,10
20231106,104000,19641305,1582,1581,1582,1581,20
20231106,103900,19609684,1581,1581,1581,1581,0
20231106,103800,19609684,1581,1581,1581,1581,0
20231106,103700,19609684,1581,1581,1581,1581,20
20231106,103600,19578064,1581,1576,1581,1576,31
20231106,103500,19529203,1576,1576,1576,1576,0
20231106,103400,19529203,1576,1576,1576,1576,0
20231106,103300,19529203,1576,1576,1576,1576,1
20231106,103200,19527627,1572,1572,1572,1572,0
20231106,103100,19527627,1572,1572,1572,1572,0
20231106,103000,19527627,1572,1572,1572,1572,0
20231106,102900,19527627,1572,1572,1572,1572,0
20231106,102800,19527627,1572,1572,1572,1572,0
20231106,102700,19527627,1572,1573,1573,1572,44
20231106,102600,19458416,1573,1573,1573,1573,457
20231106,102500,18739555,1573,1573,1573,1573,0
20231106,102400,18739555,1573,1573,1573,1573,43
20231106,102300,18671916,1573,1573,1573,1573,757
20231106,102200,17481155,1573,1573,1573,1573,0
20231106,102100,17481155,1573,1573,1573,1573,0
20231106,102000,17481155,1573,1573,1573,1573,0
20231106,101900,17481155,1573,1573,1573,1573,0
20231106,101800,17481155,1573,1573,1573,1573,0
20231106,101700,17481155,1573,1573,1573,1573,0
20231106,101600,17481155,1573,1573,1573,1573,0
20231106,101500,17481155,1573,1576,1576,1573,461
20231106,101400,16754639,1577,1577,1577,1577,0
20231106,101300,16754639,1577,1577,1577,1577,0
20231106,101200,16754639,1577,1577,1577,1577,0
20231106,101100,16754639,1577,1577,1577,1577,0
20231106,101000,16754639,1577,1577,1577,1577,0
20231106,100900,16754639,1577,1577,1577,1577,0
20231106,100800,16754639,1577,1584,1584,1577,2
20231106,100700,16751478,1576,1584,1584,1576,4
20231106,100600,16745163,1576,1577,1577,1576,1500
20231106,100500,14380792,1577,1577,1577,1577,0
20231106,100400,14380792,1577,1580,1580,1577,2
20231106,100300,14377635,1580,1580,1580,1580,76
20231106,100200,14257555,1577,1580,1580,1577,4
20231106,100100,14251241,1577,1580,1580,1577,4
20231106,100000,14244927,1584,1584,1584,1584,1
20231106,095900,14243343,1575,1575,1575,1575,0
20231106,095800,14243343,1575,1575,1575,1575,1
20231106,095700,14241768,1577,1577,1577,1577,300
20231106,095600,13768668,1577,1577,1577,1577,0
20231106,095500,13768668,1577,1584,1584,1577,6
20231106,095400,13759171,1577,1577,1577,1577,0
20231106,095300,13759171,1577,1577,1577,1577,0
20231106,095200,13759171,1577,1580,1580,1577,253
20231106,095100,13359434,1585,1580,1585,1580,8
20231106,095000,13346789,1580,1580,1580,1580,3
20231106,094900,13342049,1585,1585,1585,1585,2
20231106,094800,13338879,1587,1587,1587,1587,0
20231106,094700,13338879,1587,1587,1587,1587,0
20231106,094600,13338879,1587,1587,1587,1587,0
20231106,094500,13338879,1587,1587,1587,1587,0
20231106,094400,13338879,1587,1587,1587,1587,0
20231106,094300,13338879,1587,1587,1587,1587,0
20231106,094200,13338879,1587,1587,1587,1587,2
20231106,094100,13335705,1587,1585,1587,1585,13
20231106,094000,13315098,1585,1585,1587,1585,1725
20231106,093900,10580960,1585,1585,1585,1585,0
20231106,093800,10580960,1585,1585,1585,1585,0
20231106,093700,10580960,1585,1585,1585,1585,46
20231106,093600,10508050,1585,1574,1585,1574,521
20231106,093500,9682293,1574,1574,1574,1574,0
20231106,093400,9682293,1574,1574,1574,1574,0
20231106,093300,9682293,1574,1574,1574,1574,0
20231106,093200,9682293,1574,1582,1585,1574,30
20231106,093100,9634976,1577,1577,1577,1577,202
20231106,093000,9316422,1577,1577,1577,1577,0
20231106,092900,9316422,1577,1577,1577,1577,500
20231106,092800,8527922,1577,1576,1577,1576,22
20231106,092700,8493248,1576,1576,1576,1576,0
20231106,092600,8493248,1576,1576,1576,1576,0
20231106,092500,8493248,1576,1576,1576,1576,5
20231106,092400,8485368,1571,1576,1576,1571,38
20231106,092300,8425565,1577,1577,1577,1577,0
20231106,092200,8425565,1577,1577,1577,1577,0
20231106,092100,8425565,1577,1577,1577,1577,0
20231106,092000,8425565,1577,1577,1577,1577,0
20231106,091900,8425565,1577,1577,1577,1577,6
20231106,091800,8416103,1585,1585,1585,1585,0
20231106,091700,8416103,1585,1585,1585,1585,0
20231106,091600,8416103,1585,1585,1585,1585,0
20231106,091500,8416103,1585,1578,1585,1578,1001
20231106,091400,6836518,1585,1585,1585,1585,0
20231106,091300,6836518,1585,1585,1585,1585,0
20231106,091200,6836518,1585,1585,1585,1585,2
20231106,091100,6833348,1585,1580,1585,1580,43
20231106,091000,6765388,1582,1584,1584,1582,9
20231106,090900,6751138,1583,1585,1585,1583,11
20231106,090800,6733712,1590,1587,1590,1586,27
20231106,090700,6690842,1590,1590,1590,1590,0
20231106,090600,6690842,1590,1590,1590,1590,0
20231106,090500,6690842,1590,1585,1590,1585,229
20231106,090400,6327450,1585,1568,1585,1568,406
20231106,090300,5685975,1580,1579,1580,1567,44
20231106,090200,5616659,1580,1575,1580,1575,275
20231106,090100,5183423,1565,1574,1575,1565,725
20231106,090000,4047932,1575,1572,1575,1572,2575