KissMeData/014190/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,185900,103866305,1476,1476,1476,1476,860
20231102,185800,103866305,1476,1476,1476,1476,0
20231102,185700,103866305,1476,1476,1476,1476,0
20231102,185600,103866305,1476,1476,1476,1476,0
20231102,185500,103866305,1476,1476,1476,1476,0
20231102,185400,103866305,1476,1476,1476,1476,0
20231102,185300,103866305,1476,1476,1476,1476,0
20231102,185200,103866305,1476,1476,1476,1476,0
20231102,185100,103866305,1476,1476,1476,1476,0
20231102,185000,103866305,1476,1476,1476,1476,0
20231102,184900,103866305,1476,1476,1476,1476,0
20231102,184800,103866305,1476,1476,1476,1476,0
20231102,184700,103866305,1476,1476,1476,1476,0
20231102,184600,103866305,1476,1476,1476,1476,0
20231102,184500,103866305,1476,1476,1476,1476,0
20231102,184400,103866305,1476,1476,1476,1476,0
20231102,184300,103866305,1476,1476,1476,1476,0
20231102,184200,103866305,1476,1476,1476,1476,0
20231102,184100,103866305,1476,1476,1476,1476,0
20231102,184000,103866305,1476,1476,1476,1476,0
20231102,183900,103866305,1476,1476,1476,1476,0
20231102,183800,103866305,1476,1476,1476,1476,0
20231102,183700,103866305,1476,1476,1476,1476,0
20231102,183600,103866305,1476,1476,1476,1476,0
20231102,183500,103866305,1476,1476,1476,1476,0
20231102,183400,103866305,1476,1476,1476,1476,0
20231102,183300,103866305,1476,1476,1476,1476,0
20231102,183200,103866305,1476,1476,1476,1476,0
20231102,183100,103866305,1476,1476,1476,1476,0
20231102,183000,103866305,1476,1476,1476,1476,0
20231102,182900,103866305,1476,1476,1476,1476,860
20231102,182800,103866305,1476,1476,1476,1476,0
20231102,182700,103866305,1476,1476,1476,1476,0
20231102,182600,103866305,1476,1476,1476,1476,0
20231102,182500,103866305,1476,1476,1476,1476,0
20231102,182400,103866305,1476,1476,1476,1476,0
20231102,182300,103866305,1476,1476,1476,1476,0
20231102,182200,103866305,1476,1476,1476,1476,0
20231102,182100,103866305,1476,1476,1476,1476,0
20231102,182000,103866305,1476,1476,1476,1476,0
20231102,181900,103866305,1476,1476,1476,1476,0
20231102,181800,103866305,1476,1476,1476,1476,0
20231102,181700,103866305,1476,1476,1476,1476,0
20231102,181600,103866305,1476,1476,1476,1476,0
20231102,181500,103866305,1476,1476,1476,1476,0
20231102,181400,103866305,1476,1476,1476,1476,0
20231102,181300,103866305,1476,1476,1476,1476,0
20231102,181200,103866305,1476,1476,1476,1476,0
20231102,181100,103866305,1476,1476,1476,1476,0
20231102,181000,103866305,1476,1476,1476,1476,0
20231102,180900,103866305,1476,1476,1476,1476,0
20231102,180800,103866305,1476,1476,1476,1476,0
20231102,180700,103866305,1476,1476,1476,1476,0
20231102,180600,103866305,1476,1476,1476,1476,0
20231102,180500,103866305,1476,1476,1476,1476,0
20231102,180400,103866305,1476,1476,1476,1476,0
20231102,180300,103866305,1476,1476,1476,1476,0
20231102,180200,103866305,1476,1476,1476,1476,0
20231102,180100,103866305,1476,1476,1476,1476,0
20231102,180000,103866305,1476,1476,1476,1476,0
20231102,175900,103866305,1476,1476,1476,1476,860
20231102,175800,103866305,1476,1476,1476,1476,0
20231102,175700,103866305,1476,1476,1476,1476,0
20231102,175600,103866305,1476,1476,1476,1476,0
20231102,175500,103866305,1476,1476,1476,1476,0
20231102,175400,103866305,1476,1476,1476,1476,0
20231102,175300,103866305,1476,1476,1476,1476,0
20231102,175200,103866305,1476,1476,1476,1476,0
20231102,175100,103866305,1476,1476,1476,1476,0
20231102,175000,103866305,1476,1476,1476,1476,0
20231102,174900,103866305,1476,1476,1476,1476,0
20231102,174800,103866305,1476,1476,1476,1476,0
20231102,174700,103866305,1476,1476,1476,1476,0
20231102,174600,103866305,1476,1476,1476,1476,0
20231102,174500,103866305,1476,1476,1476,1476,0
20231102,174400,103866305,1476,1476,1476,1476,0
20231102,174300,103866305,1476,1476,1476,1476,0
20231102,174200,103866305,1476,1476,1476,1476,0
20231102,174100,103866305,1476,1476,1476,1476,0
20231102,174000,103866305,1476,1476,1476,1476,0
20231102,173900,103866305,1476,1476,1476,1476,0
20231102,173800,103866305,1476,1476,1476,1476,0
20231102,173700,103866305,1476,1476,1476,1476,0
20231102,173600,103866305,1476,1476,1476,1476,0
20231102,173500,103866305,1476,1476,1476,1476,0
20231102,173400,103866305,1476,1476,1476,1476,0
20231102,173300,103866305,1476,1476,1476,1476,0
20231102,173200,103866305,1476,1476,1476,1476,0
20231102,173100,103866305,1476,1476,1476,1476,0
20231102,173000,103866305,1476,1476,1476,1476,0
20231102,172900,103866305,1476,1476,1476,1476,860
20231102,172800,103866305,1476,1476,1476,1476,0
20231102,172700,103866305,1476,1476,1476,1476,0
20231102,172600,103866305,1476,1476,1476,1476,0
20231102,172500,103866305,1476,1476,1476,1476,0
20231102,172400,103866305,1476,1476,1476,1476,0
20231102,172300,103866305,1476,1476,1476,1476,0
20231102,172200,103866305,1476,1476,1476,1476,0
20231102,172100,103866305,1476,1476,1476,1476,0
20231102,172000,103866305,1476,1476,1476,1476,0
20231102,171900,103866305,1476,1476,1476,1476,0
20231102,171800,103866305,1476,1476,1476,1476,0
20231102,171700,103866305,1476,1476,1476,1476,0
20231102,171600,103866305,1476,1476,1476,1476,0
20231102,171500,103866305,1476,1476,1476,1476,0
20231102,171400,103866305,1476,1476,1476,1476,0
20231102,171300,103866305,1476,1476,1476,1476,0
20231102,171200,103866305,1476,1476,1476,1476,0
20231102,171100,103866305,1476,1476,1476,1476,0
20231102,171000,103866305,1476,1476,1476,1476,0
20231102,170900,103866305,1476,1476,1476,1476,0
20231102,170800,103866305,1476,1476,1476,1476,0
20231102,170700,103866305,1476,1476,1476,1476,0
20231102,170600,103866305,1476,1476,1476,1476,0
20231102,170500,103866305,1476,1476,1476,1476,0
20231102,170400,103866305,1476,1476,1476,1476,0
20231102,170300,103866305,1476,1476,1476,1476,0
20231102,170200,103866305,1476,1476,1476,1476,0
20231102,170100,103866305,1476,1476,1476,1476,0
20231102,170000,103866305,1476,1476,1476,1476,0
20231102,165900,103866305,1476,1476,1476,1476,860
20231102,165800,103866305,1476,1476,1476,1476,0
20231102,165700,103866305,1476,1476,1476,1476,0
20231102,165600,103866305,1476,1476,1476,1476,0
20231102,165500,103866305,1476,1476,1476,1476,0
20231102,165400,103866305,1476,1476,1476,1476,0
20231102,165300,103866305,1476,1476,1476,1476,0
20231102,165200,103866305,1476,1476,1476,1476,0
20231102,165100,103866305,1476,1476,1476,1476,0
20231102,165000,103866305,1476,1476,1476,1476,0
20231102,164900,103866305,1476,1476,1476,1476,0
20231102,164800,103866305,1476,1476,1476,1476,0
20231102,164700,103866305,1476,1476,1476,1476,0
20231102,164600,103866305,1476,1476,1476,1476,0
20231102,164500,103866305,1476,1476,1476,1476,0
20231102,164400,103866305,1476,1476,1476,1476,0
20231102,164300,103866305,1476,1476,1476,1476,0
20231102,164200,103866305,1476,1476,1476,1476,0
20231102,164100,103866305,1476,1476,1476,1476,0
20231102,164000,103866305,1476,1476,1476,1476,0
20231102,163900,103866305,1476,1476,1476,1476,0
20231102,163800,103866305,1476,1476,1476,1476,0
20231102,163700,103866305,1476,1476,1476,1476,0
20231102,163600,103866305,1476,1476,1476,1476,0
20231102,163500,103866305,1476,1476,1476,1476,0
20231102,163400,103866305,1476,1476,1476,1476,0
20231102,163300,103866305,1476,1476,1476,1476,0
20231102,163200,103866305,1476,1476,1476,1476,0
20231102,163100,103866305,1476,1476,1476,1476,0
20231102,163000,103866305,1476,1476,1476,1476,0
20231102,162900,103866305,1476,1476,1476,1476,860
20231102,162800,103866305,1476,1476,1476,1476,0
20231102,162700,103866305,1476,1476,1476,1476,0
20231102,162600,103866305,1476,1476,1476,1476,0
20231102,162500,103866305,1476,1476,1476,1476,0
20231102,162400,103866305,1476,1476,1476,1476,0
20231102,162300,103866305,1476,1476,1476,1476,0
20231102,162200,103866305,1476,1476,1476,1476,0
20231102,162100,103866305,1476,1476,1476,1476,0
20231102,162000,103866305,1476,1476,1476,1476,0
20231102,161900,103866305,1476,1476,1476,1476,0
20231102,161800,103866305,1476,1476,1476,1476,0
20231102,161700,103866305,1476,1476,1476,1476,0
20231102,161600,103866305,1476,1476,1476,1476,0
20231102,161500,103866305,1476,1476,1476,1476,0
20231102,161400,103866305,1476,1476,1476,1476,0
20231102,161300,103866305,1476,1476,1476,1476,0
20231102,161200,103866305,1476,1476,1476,1476,0
20231102,161100,103866305,1476,1476,1476,1476,0
20231102,161000,103866305,1476,1476,1476,1476,0
20231102,160900,103866305,1476,1476,1476,1476,0
20231102,160800,103866305,1476,1476,1476,1476,0
20231102,160700,103866305,1476,1476,1476,1476,0
20231102,160600,103866305,1476,1476,1476,1476,0
20231102,160500,103866305,1476,1476,1476,1476,0
20231102,160400,103866305,1476,1476,1476,1476,0
20231102,160300,103866305,1476,1476,1476,1476,0
20231102,160200,103866305,1476,1476,1476,1476,0
20231102,160100,103866305,1476,1476,1476,1476,0
20231102,160000,103866305,1476,1476,1476,1476,0
20231102,155900,103866305,1476,1476,1476,1476,860
20231102,155800,103866305,1476,1476,1476,1476,0
20231102,155700,103866305,1476,1476,1476,1476,0
20231102,155600,103866305,1476,1476,1476,1476,0
20231102,155500,103866305,1476,1476,1476,1476,0
20231102,155400,103866305,1476,1476,1476,1476,0
20231102,155300,103866305,1476,1476,1476,1476,0
20231102,155200,103866305,1476,1476,1476,1476,0
20231102,155100,103866305,1476,1476,1476,1476,0
20231102,155000,103866305,1476,1476,1476,1476,0
20231102,154900,103866305,1476,1476,1476,1476,0
20231102,154800,103866305,1476,1476,1476,1476,0
20231102,154700,103866305,1476,1476,1476,1476,0
20231102,154600,103866305,1476,1476,1476,1476,0
20231102,154500,103866305,1476,1476,1476,1476,0
20231102,154400,103866305,1476,1476,1476,1476,0
20231102,154300,103866305,1476,1476,1476,1476,0
20231102,154200,103866305,1476,1476,1476,1476,0
20231102,154100,103866305,1476,1476,1476,1476,0
20231102,154000,103866305,1476,1476,1476,1476,0
20231102,153900,103866305,1476,1476,1476,1476,0
20231102,153800,103866305,1476,1476,1476,1476,0
20231102,153700,103866305,1476,1476,1476,1476,0
20231102,153600,103866305,1476,1476,1476,1476,0
20231102,153500,103866305,1476,1476,1476,1476,0
20231102,153400,103866305,1476,1476,1476,1476,0
20231102,153300,103866305,1476,1476,1476,1476,0
20231102,153200,103866305,1476,1476,1476,1476,0
20231102,153100,103866305,1476,1476,1476,1476,0
20231102,153000,103866305,1476,1476,1476,1476,860
20231102,152900,102596945,1476,1476,1476,1476,0
20231102,152800,102596945,1476,1476,1476,1476,0
20231102,152700,102596945,1476,1476,1476,1476,0
20231102,152600,102596945,1476,1476,1476,1476,0
20231102,152500,102596945,1476,1476,1476,1476,0
20231102,152400,102596945,1476,1476,1476,1476,0
20231102,152300,102596945,1476,1476,1476,1476,0
20231102,152200,102596945,1476,1476,1476,1476,0
20231102,152100,102596945,1476,1476,1476,1476,0
20231102,152000,102596945,1476,1476,1476,1476,0
20231102,151900,102596945,1476,1475,1476,1466,328
20231102,151800,102113268,1475,1465,1475,1465,8
20231102,151700,102101538,1475,1470,1475,1470,200
20231102,151600,101807525,1470,1467,1470,1465,355
20231102,151500,101286481,1467,1467,1467,1467,1
20231102,151400,101285014,1465,1465,1467,1465,6815
20231102,151300,91293919,1466,1466,1466,1466,1
20231102,151200,91292453,1465,1465,1465,1465,22
20231102,151100,91260223,1466,1464,1466,1464,762
20231102,151000,90144653,1466,1465,1466,1464,1001
20231102,150900,88679025,1466,1466,1466,1466,0
20231102,150800,88679025,1466,1466,1466,1466,0
20231102,150700,88679025,1466,1466,1466,1466,0
20231102,150600,88679025,1466,1466,1466,1466,0
20231102,150500,88679025,1466,1466,1466,1466,0
20231102,150400,88679025,1466,1466,1466,1466,1
20231102,150300,88677559,1466,1466,1466,1466,0
20231102,150200,88677559,1466,1466,1466,1466,1
20231102,150100,88676093,1465,1465,1466,1465,53
20231102,150000,88598447,1466,1466,1466,1466,0
20231102,145900,88598447,1466,1466,1466,1466,0
20231102,145800,88598447,1466,1465,1466,1465,72
20231102,145700,88492939,1466,1466,1466,1466,0
20231102,145600,88492939,1466,1466,1466,1466,0
20231102,145500,88492939,1466,1466,1466,1466,0
20231102,145400,88492939,1466,1466,1466,1466,0
20231102,145300,88492939,1466,1466,1466,1466,0
20231102,145200,88492939,1466,1466,1466,1466,200
20231102,145100,88199739,1467,1467,1467,1467,0
20231102,145000,88199739,1467,1467,1467,1467,0
20231102,144900,88199739,1467,1467,1467,1467,0
20231102,144800,88199739,1467,1467,1467,1467,0
20231102,144700,88199739,1467,1467,1467,1467,0
20231102,144600,88199739,1467,1467,1467,1467,0
20231102,144500,88199739,1467,1467,1467,1467,0
20231102,144400,88199739,1467,1467,1467,1467,0
20231102,144300,88199739,1467,1467,1467,1467,0
20231102,144200,88199739,1467,1467,1467,1467,0
20231102,144100,88199739,1467,1464,1467,1464,273
20231102,144000,87800064,1464,1464,1464,1464,0
20231102,143900,87800064,1464,1464,1464,1464,0
20231102,143800,87800064,1464,1462,1464,1462,10
20231102,143700,87785440,1462,1463,1463,1462,1339
20231102,143600,85826624,1464,1464,1464,1464,0
20231102,143500,85826624,1464,1464,1464,1464,0
20231102,143400,85826624,1464,1464,1464,1464,0
20231102,143300,85826624,1464,1464,1464,1464,0
20231102,143200,85826624,1464,1464,1464,1464,3
20231102,143100,85822232,1464,1468,1468,1463,4292
20231102,143000,79538609,1465,1468,1468,1465,44
20231102,142900,79474146,1468,1465,1468,1465,73
20231102,142800,79367198,1468,1468,1468,1468,0
20231102,142700,79367198,1468,1468,1468,1468,0
20231102,142600,79367198,1468,1468,1468,1468,0
20231102,142500,79367198,1468,1468,1468,1468,0
20231102,142400,79367198,1468,1468,1468,1468,1
20231102,142300,79365730,1468,1468,1468,1468,0
20231102,142200,79365730,1468,1468,1468,1468,0
20231102,142100,79365730,1468,1468,1468,1468,0
20231102,142000,79365730,1468,1468,1468,1468,0
20231102,141900,79365730,1468,1468,1468,1468,0
20231102,141800,79365730,1468,1468,1468,1468,0
20231102,141700,79365730,1468,1468,1468,1468,1
20231102,141600,79364262,1468,1468,1468,1468,0
20231102,141500,79364262,1468,1468,1468,1468,0
20231102,141400,79364262,1468,1468,1468,1468,0
20231102,141300,79364262,1468,1468,1468,1468,2
20231102,141200,79361326,1468,1468,1468,1468,2
20231102,141100,79358390,1468,1468,1468,1468,2
20231102,141000,79355454,1468,1468,1468,1468,1
20231102,140900,79353986,1468,1468,1468,1468,1
20231102,140800,79352518,1464,1466,1468,1464,5809
20231102,140700,70828140,1472,1472,1472,1472,0
20231102,140600,70828140,1472,1472,1472,1472,0
20231102,140500,70828140,1472,1472,1472,1472,11
20231102,140400,70811948,1472,1472,1472,1472,30
20231102,140300,70767788,1465,1465,1472,1465,328
20231102,140200,70287261,1472,1472,1472,1472,0
20231102,140100,70287261,1472,1472,1472,1472,1
20231102,140000,70285789,1465,1471,1471,1465,307
20231102,135900,69836013,1470,1470,1470,1470,371
20231102,135800,69290643,1470,1471,1471,1470,1491
20231102,135700,67097511,1476,1476,1476,1471,202
20231102,135600,66800316,1473,1475,1475,1473,679
20231102,135500,65800135,1477,1477,1477,1477,0
20231102,135400,65800135,1477,1477,1477,1477,0
20231102,135300,65800135,1477,1477,1477,1477,0
20231102,135200,65800135,1477,1477,1477,1477,0
20231102,135100,65800135,1477,1477,1477,1477,0
20231102,135000,65800135,1477,1476,1477,1476,4
20231102,134900,65794228,1477,1477,1477,1477,0
20231102,134800,65794228,1477,1477,1477,1477,0
20231102,134700,65794228,1477,1477,1477,1477,0
20231102,134600,65794228,1477,1477,1477,1477,10
20231102,134500,65779458,1477,1477,1477,1477,1
20231102,134400,65777981,1477,1477,1477,1477,0
20231102,134300,65777981,1477,1477,1477,1477,0
20231102,134200,65777981,1477,1477,1477,1477,0
20231102,134100,65777981,1477,1477,1477,1477,0
20231102,134000,65777981,1477,1477,1477,1477,0
20231102,133900,65777981,1477,1477,1477,1477,0
20231102,133800,65777981,1477,1477,1477,1477,0
20231102,133700,65777981,1477,1477,1477,1477,1
20231102,133600,65776504,1474,1476,1476,1474,26
20231102,133500,65738177,1477,1477,1477,1477,0
20231102,133400,65738177,1477,1477,1477,1477,0
20231102,133300,65738177,1477,1475,1477,1475,3
20231102,133200,65733749,1472,1472,1472,1472,964
20231102,133100,64314741,1472,1471,1472,1471,1143
20231102,133000,62632709,1471,1471,1471,1471,0
20231102,132900,62632709,1471,1471,1471,1471,0
20231102,132800,62632709,1471,1471,1471,1471,0
20231102,132700,62632709,1471,1471,1471,1471,0
20231102,132600,62632709,1471,1471,1472,1471,201
20231102,132500,62337037,1471,1471,1471,1471,1
20231102,132400,62335566,1472,1470,1472,1470,264
20231102,132300,61947484,1470,1471,1471,1470,2
20231102,132200,61944543,1472,1472,1472,1472,0
20231102,132100,61944543,1472,1470,1472,1470,301
20231102,132000,61502071,1470,1470,1470,1470,0
20231102,131900,61502071,1470,1471,1471,1470,2
20231102,131800,61499130,1472,1472,1472,1472,0
20231102,131700,61499130,1472,1472,1472,1472,0
20231102,131600,61499130,1472,1472,1472,1472,0
20231102,131500,61499130,1472,1472,1472,1472,0
20231102,131400,61499130,1472,1472,1472,1472,1
20231102,131300,61497658,1464,1471,1471,1464,1771
20231102,131200,58900623,1472,1472,1472,1472,0
20231102,131100,58900623,1472,1471,1472,1471,2
20231102,131000,58897680,1472,1472,1472,1472,0
20231102,130900,58897680,1472,1472,1472,1472,1
20231102,130800,58896208,1470,1472,1472,1470,13
20231102,130700,58877075,1472,1472,1472,1472,349
20231102,130600,58363347,1472,1472,1472,1472,0
20231102,130500,58363347,1472,1472,1472,1472,0
20231102,130400,58363347,1472,1472,1472,1472,217
20231102,130300,58043923,1472,1472,1472,1472,0
20231102,130200,58043923,1472,1472,1472,1472,0
20231102,130100,58043923,1472,1472,1472,1472,0
20231102,130000,58043923,1472,1472,1472,1472,0
20231102,125900,58043923,1472,1472,1472,1472,0
20231102,125800,58043923,1472,1472,1472,1472,0
20231102,125700,58043923,1472,1472,1472,1472,0
20231102,125600,58043923,1472,1472,1472,1472,0
20231102,125500,58043923,1472,1472,1472,1472,17
20231102,125400,58018899,1472,1472,1472,1472,0
20231102,125300,58018899,1472,1472,1472,1472,0
20231102,125200,58018899,1472,1472,1472,1472,1
20231102,125100,58017427,1465,1470,1472,1465,5463
20231102,125000,49981051,1470,1468,1470,1467,71
20231102,124900,49876890,1469,1469,1469,1469,1
20231102,124800,49875421,1470,1470,1470,1470,0
20231102,124700,49875421,1470,1470,1470,1470,0
20231102,124600,49875421,1470,1470,1470,1470,0
20231102,124500,49875421,1470,1470,1470,1470,0
20231102,124400,49875421,1470,1470,1470,1470,0
20231102,124300,49875421,1470,1470,1470,1470,0
20231102,124200,49875421,1470,1469,1470,1469,22
20231102,124100,49843102,1470,1470,1470,1470,0
20231102,124000,49843102,1470,1470,1470,1470,0
20231102,123900,49843102,1470,1468,1470,1468,2
20231102,123800,49840164,1470,1470,1470,1470,0
20231102,123700,49840164,1470,1470,1470,1470,0
20231102,123600,49840164,1470,1470,1470,1470,0
20231102,123500,49840164,1470,1469,1470,1469,22
20231102,123400,49807845,1470,1470,1470,1470,0
20231102,123300,49807845,1470,1470,1470,1470,0
20231102,123200,49807845,1470,1470,1470,1470,6
20231102,123100,49799025,1470,1470,1470,1470,0
20231102,123000,49799025,1470,1470,1470,1470,0
20231102,122900,49799025,1470,1470,1470,1470,0
20231102,122800,49799025,1470,1470,1470,1470,0
20231102,122700,49799025,1470,1470,1470,1470,0
20231102,122600,49799025,1470,1470,1470,1470,0
20231102,122500,49799025,1470,1470,1470,1470,0
20231102,122400,49799025,1470,1470,1470,1470,0
20231102,122300,49799025,1470,1470,1470,1470,1
20231102,122200,49797555,1464,1470,1470,1464,4004
20231102,122100,43914233,1471,1471,1471,1471,5
20231102,122000,43906878,1470,1470,1470,1470,1428
20231102,121900,41807718,1470,1471,1471,1470,89
20231102,121800,41676820,1471,1471,1471,1471,0
20231102,121700,41676820,1471,1471,1471,1471,0
20231102,121600,41676820,1471,1470,1471,1470,2
20231102,121500,41673879,1471,1471,1471,1471,0
20231102,121400,41673879,1471,1471,1471,1471,0
20231102,121300,41673879,1471,1471,1471,1471,0
20231102,121200,41673879,1471,1471,1471,1471,0
20231102,121100,41673879,1471,1471,1471,1471,0
20231102,121000,41673879,1471,1471,1471,1471,0
20231102,120900,41673879,1471,1471,1471,1471,0
20231102,120800,41673879,1471,1471,1471,1471,0
20231102,120700,41673879,1471,1471,1471,1471,0
20231102,120600,41673879,1471,1471,1471,1471,0
20231102,120500,41673879,1471,1471,1471,1471,0
20231102,120400,41673879,1471,1471,1471,1471,0
20231102,120300,41673879,1471,1471,1471,1471,0
20231102,120200,41673879,1471,1471,1471,1471,0
20231102,120100,41673879,1471,1471,1471,1471,0
20231102,120000,41673879,1471,1471,1471,1471,0
20231102,115900,41673879,1471,1471,1471,1471,0
20231102,115800,41673879,1471,1471,1471,1471,0
20231102,115700,41673879,1471,1471,1471,1471,0
20231102,115600,41673879,1471,1471,1471,1471,0
20231102,115500,41673879,1471,1471,1471,1471,0
20231102,115400,41673879,1471,1471,1471,1471,0
20231102,115300,41673879,1471,1471,1471,1471,0
20231102,115200,41673879,1471,1471,1471,1471,1
20231102,115100,41672408,1467,1467,1467,1467,0
20231102,115000,41672408,1467,1467,1467,1467,0
20231102,114900,41672408,1467,1467,1467,1467,100
20231102,114800,41525708,1468,1471,1471,1468,44
20231102,114700,41461112,1470,1470,1470,1470,1
20231102,114600,41459642,1471,1471,1471,1471,0
20231102,114500,41459642,1471,1471,1471,1471,0
20231102,114400,41459642,1471,1471,1471,1471,0
20231102,114300,41459642,1471,1471,1471,1471,0
20231102,114200,41459642,1471,1471,1471,1471,0
20231102,114100,41459642,1471,1471,1471,1471,0
20231102,114000,41459642,1471,1471,1471,1471,0
20231102,113900,41459642,1471,1469,1471,1468,338
20231102,113800,40963183,1469,1470,1470,1469,529
20231102,113700,40185581,1471,1471,1471,1471,129
20231102,113600,39995822,1471,1471,1471,1471,10
20231102,113500,39981112,1472,1472,1472,1472,0
20231102,113400,39981112,1472,1472,1472,1472,0
20231102,113300,39981112,1472,1472,1472,1472,0
20231102,113200,39981112,1472,1472,1472,1472,0
20231102,113100,39981112,1472,1472,1472,1472,0
20231102,113000,39981112,1472,1472,1472,1472,0
20231102,112900,39981112,1472,1472,1472,1472,0
20231102,112800,39981112,1472,1472,1472,1472,0
20231102,112700,39981112,1472,1472,1472,1472,0
20231102,112600,39981112,1472,1472,1472,1472,0
20231102,112500,39981112,1472,1472,1472,1472,0
20231102,112400,39981112,1472,1472,1472,1472,0
20231102,112300,39981112,1472,1472,1472,1472,0
20231102,112200,39981112,1472,1472,1472,1472,0
20231102,112100,39981112,1472,1472,1472,1472,0
20231102,112000,39981112,1472,1472,1472,1472,1
20231102,111900,39979640,1472,1472,1472,1472,0
20231102,111800,39979640,1472,1472,1472,1472,0
20231102,111700,39979640,1472,1472,1472,1472,0
20231102,111600,39979640,1472,1472,1472,1472,0
20231102,111500,39979640,1472,1472,1472,1472,18
20231102,111400,39953144,1472,1472,1472,1472,17
20231102,111300,39928120,1472,1472,1472,1472,27
20231102,111200,39888376,1472,1472,1472,1472,6
20231102,111100,39879544,1472,1472,1472,1472,0
20231102,111000,39879544,1472,1472,1472,1472,0
20231102,110900,39879544,1472,1472,1472,1472,68
20231102,110800,39779448,1471,1471,1471,1471,174
20231102,110700,39523494,1469,1469,1469,1469,0
20231102,110600,39523494,1469,1469,1469,1469,279
20231102,110500,39113643,1470,1476,1476,1470,166
20231102,110400,38869124,1477,1477,1477,1477,0
20231102,110300,38869124,1477,1477,1477,1477,1
20231102,110200,38867647,1476,1476,1476,1476,0
20231102,110100,38867647,1476,1476,1476,1476,0
20231102,110000,38867647,1476,1476,1476,1476,0
20231102,105900,38867647,1476,1476,1476,1476,0
20231102,105800,38867647,1476,1476,1476,1476,0
20231102,105700,38867647,1476,1476,1476,1476,0
20231102,105600,38867647,1476,1476,1476,1476,0
20231102,105500,38867647,1476,1476,1476,1476,0
20231102,105400,38867647,1476,1476,1476,1476,0
20231102,105300,38867647,1476,1476,1476,1476,2
20231102,105200,38864695,1477,1477,1477,1477,0
20231102,105100,38864695,1477,1477,1477,1477,0
20231102,105000,38864695,1477,1476,1477,1476,53
20231102,104900,38786466,1476,1476,1476,1476,0
20231102,104800,38786466,1476,1476,1476,1476,0
20231102,104700,38786466,1476,1476,1476,1476,0
20231102,104600,38786466,1476,1476,1476,1476,0
20231102,104500,38786466,1476,1476,1477,1476,3
20231102,104400,38782037,1475,1475,1475,1475,360
20231102,104300,38251037,1476,1476,1476,1476,1
20231102,104200,38249561,1477,1477,1477,1477,0
20231102,104100,38249561,1477,1477,1477,1477,55
20231102,104000,38168326,1475,1475,1475,1475,1
20231102,103900,38166851,1477,1477,1477,1477,0
20231102,103800,38166851,1477,1477,1477,1477,0
20231102,103700,38166851,1477,1477,1477,1477,0
20231102,103600,38166851,1477,1477,1477,1477,0
20231102,103500,38166851,1477,1477,1477,1476,10
20231102,103400,38152082,1477,1477,1477,1477,0
20231102,103300,38152082,1477,1477,1477,1477,0
20231102,103200,38152082,1477,1477,1477,1477,1
20231102,103100,38150605,1476,1476,1476,1476,1
20231102,103000,38149129,1477,1476,1477,1472,80
20231102,102900,38031102,1476,1477,1477,1476,41
20231102,102800,37970585,1477,1476,1477,1476,2
20231102,102700,37967632,1477,1477,1477,1477,3
20231102,102600,37963201,1477,1477,1477,1477,0
20231102,102500,37963201,1477,1477,1477,1477,9
20231102,102400,37949908,1477,1477,1477,1477,2
20231102,102300,37946954,1476,1475,1476,1475,5555
20231102,102200,29747821,1475,1472,1475,1472,2
20231102,102100,29744874,1475,1474,1475,1472,41
20231102,102000,29684495,1475,1475,1475,1475,1
20231102,101900,29683020,1476,1474,1476,1474,2
20231102,101800,29680070,1476,1474,1476,1474,37
20231102,101700,29625530,1474,1474,1477,1474,966
20231102,101600,28201643,1474,1474,1474,1474,0
20231102,101500,28201643,1474,1474,1474,1474,0
20231102,101400,28201643,1474,1474,1474,1474,0
20231102,101300,28201643,1474,1474,1474,1474,0
20231102,101200,28201643,1474,1474,1474,1474,0
20231102,101100,28201643,1474,1474,1474,1474,0
20231102,101000,28201643,1474,1474,1474,1474,1
20231102,100900,28200169,1475,1475,1475,1475,1
20231102,100800,28198694,1476,1476,1476,1476,0
20231102,100700,28198694,1476,1476,1476,1476,0
20231102,100600,28198694,1476,1476,1476,1476,1
20231102,100500,28197218,1474,1474,1474,1474,0
20231102,100400,28197218,1474,1474,1474,1474,0
20231102,100300,28197218,1474,1474,1474,1474,2
20231102,100200,28194270,1475,1477,1477,1475,1006
20231102,100100,26708416,1476,1476,1476,1476,3
20231102,100000,26703988,1477,1477,1477,1477,0
20231102,095900,26703988,1477,1477,1477,1477,1
20231102,095800,26702511,1477,1477,1477,1477,0
20231102,095700,26702511,1477,1477,1477,1477,0
20231102,095600,26702511,1477,1477,1477,1477,1
20231102,095500,26701034,1477,1477,1477,1477,0
20231102,095400,26701034,1477,1477,1477,1477,1
20231102,095300,26699557,1475,1475,1475,1475,100
20231102,095200,26552057,1478,1478,1478,1478,0
20231102,095100,26552057,1478,1478,1478,1478,0
20231102,095000,26552057,1478,1478,1478,1478,1
20231102,094900,26550579,1475,1477,1477,1475,102
20231102,094800,26399928,1477,1477,1477,1477,0
20231102,094700,26399928,1477,1474,1477,1474,3
20231102,094600,26395503,1474,1476,1476,1474,3
20231102,094500,26391078,1477,1476,1477,1476,2
20231102,094400,26388125,1477,1477,1477,1477,0
20231102,094300,26388125,1477,1477,1477,1461,1002
20231102,094200,24922018,1478,1479,1479,1478,314
20231102,094100,24457921,1480,1480,1480,1480,0
20231102,094000,24457921,1480,1477,1480,1476,3500
20231102,093900,19286413,1477,1475,1477,1475,803
20231102,093800,18101185,1476,1473,1476,1471,6004
20231102,093700,9240405,1473,1470,1473,1470,101
20231102,093600,9091932,1475,1469,1475,1468,993
20231102,093500,7633616,1470,1470,1470,1470,1
20231102,093400,7632146,1468,1468,1468,1468,138
20231102,093300,7429562,1468,1468,1468,1468,0
20231102,093200,7429562,1468,1468,1468,1468,1
20231102,093100,7428094,1464,1467,1468,1464,240
20231102,093000,7076461,1467,1467,1467,1467,1
20231102,092900,7074994,1466,1466,1466,1466,0
20231102,092800,7074994,1466,1464,1466,1464,403
20231102,092700,6484521,1463,1463,1463,1463,21
20231102,092600,6453798,1463,1463,1463,1463,25
20231102,092500,6417223,1463,1463,1463,1463,26
20231102,092400,6379185,1464,1464,1464,1464,0
20231102,092300,6379185,1464,1464,1464,1464,0
20231102,092200,6379185,1464,1463,1464,1463,24
20231102,092100,6344072,1464,1464,1464,1464,0
20231102,092000,6344072,1464,1460,1464,1460,94
20231102,091900,6206576,1460,1464,1464,1460,642
20231102,091800,5269252,1460,1461,1461,1460,7
20231102,091700,5259031,1464,1464,1464,1464,1
20231102,091600,5257567,1460,1464,1464,1460,1001
20231102,091500,3795803,1460,1460,1460,1460,0
20231102,091400,3795803,1460,1460,1460,1460,159
20231102,091300,3563663,1460,1460,1460,1460,0
20231102,091200,3563663,1460,1458,1460,1458,133
20231102,091100,3369665,1458,1458,1458,1458,41
20231102,091000,3309887,1459,1459,1459,1459,17
20231102,090900,3285084,1459,1459,1459,1459,1
20231102,090800,3283625,1459,1459,1460,1459,939
20231102,090700,1913195,1459,1459,1459,1459,0
20231102,090600,1913195,1459,1459,1459,1459,0
20231102,090500,1913195,1459,1459,1459,1459,29
20231102,090400,1870884,1460,1460,1460,1460,0
20231102,090300,1870884,1460,1460,1460,1452,132
20231102,090200,1678894,1460,1459,1460,1459,13
20231102,090100,1659923,1459,1459,1459,1459,41
20231102,090000,1600104,1452,1452,1452,1452,1102