KissMeData/001520/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,183400,55967889,1000,1000,1000,1000,1023
20231103,183300,55967889,1000,1000,1000,1000,0
20231103,183200,55967889,1000,1000,1000,1000,0
20231103,183100,55967889,1000,1000,1000,1000,0
20231103,183000,55967889,1000,1000,1000,1000,0
20231103,182900,55967889,1000,1000,1000,1000,0
20231103,182800,55967889,1000,1000,1000,1000,0
20231103,182700,55967889,1000,1000,1000,1000,0
20231103,182600,55967889,1000,1000,1000,1000,0
20231103,182500,55967889,1000,1000,1000,1000,0
20231103,182400,55967889,1000,1000,1000,1000,0
20231103,182300,55967889,1000,1000,1000,1000,0
20231103,182200,55967889,1000,1000,1000,1000,0
20231103,182100,55967889,1000,1000,1000,1000,0
20231103,182000,55967889,1000,1000,1000,1000,0
20231103,181900,55967889,1000,1000,1000,1000,0
20231103,181800,55967889,1000,1000,1000,1000,0
20231103,181700,55967889,1000,1000,1000,1000,0
20231103,181600,55967889,1000,1000,1000,1000,0
20231103,181500,55967889,1000,1000,1000,1000,0
20231103,181400,55967889,1000,1000,1000,1000,0
20231103,181300,55967889,1000,1000,1000,1000,0
20231103,181200,55967889,1000,1000,1000,1000,0
20231103,181100,55967889,1000,1000,1000,1000,0
20231103,181000,55967889,1000,1000,1000,1000,0
20231103,180900,55967889,1000,1000,1000,1000,0
20231103,180800,55967889,1000,1000,1000,1000,0
20231103,180700,55967889,1000,1000,1000,1000,0
20231103,180600,55967889,1000,1000,1000,1000,0
20231103,180500,55967889,1000,1000,1000,1000,0
20231103,180400,55967889,1000,1000,1000,1000,1023
20231103,180300,55967889,1000,1000,1000,1000,0
20231103,180200,55967889,1000,1000,1000,1000,0
20231103,180100,55967889,1000,1000,1000,1000,0
20231103,180000,55967889,1000,1000,1000,1000,0
20231103,175900,55967889,1000,1000,1000,1000,0
20231103,175800,55967889,1000,1000,1000,1000,0
20231103,175700,55967889,1000,1000,1000,1000,0
20231103,175600,55967889,1000,1000,1000,1000,0
20231103,175500,55967889,1000,1000,1000,1000,0
20231103,175400,55967889,1000,1000,1000,1000,0
20231103,175300,55967889,1000,1000,1000,1000,0
20231103,175200,55967889,1000,1000,1000,1000,0
20231103,175100,55967889,1000,1000,1000,1000,0
20231103,175000,55967889,1000,1000,1000,1000,0
20231103,174900,55967889,1000,1000,1000,1000,0
20231103,174800,55967889,1000,1000,1000,1000,0
20231103,174700,55967889,1000,1000,1000,1000,0
20231103,174600,55967889,1000,1000,1000,1000,0
20231103,174500,55967889,1000,1000,1000,1000,0
20231103,174400,55967889,1000,1000,1000,1000,0
20231103,174300,55967889,1000,1000,1000,1000,0
20231103,174200,55967889,1000,1000,1000,1000,0
20231103,174100,55967889,1000,1000,1000,1000,0
20231103,174000,55967889,1000,1000,1000,1000,0
20231103,173900,55967889,1000,1000,1000,1000,0
20231103,173800,55967889,1000,1000,1000,1000,0
20231103,173700,55967889,1000,1000,1000,1000,0
20231103,173600,55967889,1000,1000,1000,1000,0
20231103,173500,55967889,1000,1000,1000,1000,0
20231103,173400,55967889,1000,1000,1000,1000,1023
20231103,173300,55967889,1000,1000,1000,1000,0
20231103,173200,55967889,1000,1000,1000,1000,0
20231103,173100,55967889,1000,1000,1000,1000,0
20231103,173000,55967889,1000,1000,1000,1000,0
20231103,172900,55967889,1000,1000,1000,1000,0
20231103,172800,55967889,1000,1000,1000,1000,0
20231103,172700,55967889,1000,1000,1000,1000,0
20231103,172600,55967889,1000,1000,1000,1000,0
20231103,172500,55967889,1000,1000,1000,1000,0
20231103,172400,55967889,1000,1000,1000,1000,0
20231103,172300,55967889,1000,1000,1000,1000,0
20231103,172200,55967889,1000,1000,1000,1000,0
20231103,172100,55967889,1000,1000,1000,1000,0
20231103,172000,55967889,1000,1000,1000,1000,0
20231103,171900,55967889,1000,1000,1000,1000,0
20231103,171800,55967889,1000,1000,1000,1000,0
20231103,171700,55967889,1000,1000,1000,1000,0
20231103,171600,55967889,1000,1000,1000,1000,0
20231103,171500,55967889,1000,1000,1000,1000,0
20231103,171400,55967889,1000,1000,1000,1000,0
20231103,171300,55967889,1000,1000,1000,1000,0
20231103,171200,55967889,1000,1000,1000,1000,0
20231103,171100,55967889,1000,1000,1000,1000,0
20231103,171000,55967889,1000,1000,1000,1000,0
20231103,170900,55967889,1000,1000,1000,1000,0
20231103,170800,55967889,1000,1000,1000,1000,0
20231103,170700,55967889,1000,1000,1000,1000,0
20231103,170600,55967889,1000,1000,1000,1000,0
20231103,170500,55967889,1000,1000,1000,1000,0
20231103,170400,55967889,1000,1000,1000,1000,1023
20231103,170300,55967889,1000,1000,1000,1000,0
20231103,170200,55967889,1000,1000,1000,1000,0
20231103,170100,55967889,1000,1000,1000,1000,0
20231103,170000,55967889,1000,1000,1000,1000,0
20231103,165900,55967889,1000,1000,1000,1000,0
20231103,165800,55967889,1000,1000,1000,1000,0
20231103,165700,55967889,1000,1000,1000,1000,0
20231103,165600,55967889,1000,1000,1000,1000,0
20231103,165500,55967889,1000,1000,1000,1000,0
20231103,165400,55967889,1000,1000,1000,1000,0
20231103,165300,55967889,1000,1000,1000,1000,0
20231103,165200,55967889,1000,1000,1000,1000,0
20231103,165100,55967889,1000,1000,1000,1000,0
20231103,165000,55967889,1000,1000,1000,1000,0
20231103,164900,55967889,1000,1000,1000,1000,0
20231103,164800,55967889,1000,1000,1000,1000,0
20231103,164700,55967889,1000,1000,1000,1000,0
20231103,164600,55967889,1000,1000,1000,1000,0
20231103,164500,55967889,1000,1000,1000,1000,0
20231103,164400,55967889,1000,1000,1000,1000,0
20231103,164300,55967889,1000,1000,1000,1000,0
20231103,164200,55967889,1000,1000,1000,1000,0
20231103,164100,55967889,1000,1000,1000,1000,0
20231103,164000,55967889,1000,1000,1000,1000,0
20231103,163900,55967889,1000,1000,1000,1000,0
20231103,163800,55967889,1000,1000,1000,1000,0
20231103,163700,55967889,1000,1000,1000,1000,0
20231103,163600,55967889,1000,1000,1000,1000,0
20231103,163500,55967889,1000,1000,1000,1000,0
20231103,163400,55967889,1000,1000,1000,1000,1023
20231103,163300,55967889,1000,1000,1000,1000,0
20231103,163200,55967889,1000,1000,1000,1000,0
20231103,163100,55967889,1000,1000,1000,1000,0
20231103,163000,55967889,1000,1000,1000,1000,0
20231103,162900,55967889,1000,1000,1000,1000,0
20231103,162800,55967889,1000,1000,1000,1000,0
20231103,162700,55967889,1000,1000,1000,1000,0
20231103,162600,55967889,1000,1000,1000,1000,0
20231103,162500,55967889,1000,1000,1000,1000,0
20231103,162400,55967889,1000,1000,1000,1000,0
20231103,162300,55967889,1000,1000,1000,1000,0
20231103,162200,55967889,1000,1000,1000,1000,0
20231103,162100,55967889,1000,1000,1000,1000,0
20231103,162000,55967889,1000,1000,1000,1000,0
20231103,161900,55967889,1000,1000,1000,1000,0
20231103,161800,55967889,1000,1000,1000,1000,0
20231103,161700,55967889,1000,1000,1000,1000,0
20231103,161600,55967889,1000,1000,1000,1000,0
20231103,161500,55967889,1000,1000,1000,1000,0
20231103,161400,55967889,1000,1000,1000,1000,0
20231103,161300,55967889,1000,1000,1000,1000,0
20231103,161200,55967889,1000,1000,1000,1000,0
20231103,161100,55967889,1000,1000,1000,1000,0
20231103,161000,55967889,1000,1000,1000,1000,0
20231103,160900,55967889,1000,1000,1000,1000,0
20231103,160800,55967889,1000,1000,1000,1000,0
20231103,160700,55967889,1000,1000,1000,1000,0
20231103,160600,55967889,1000,1000,1000,1000,0
20231103,160500,55967889,1000,1000,1000,1000,0
20231103,160400,55967889,1000,1000,1000,1000,1023
20231103,160300,55967889,1000,1000,1000,1000,0
20231103,160200,55967889,1000,1000,1000,1000,0
20231103,160100,55967889,1000,1000,1000,1000,0
20231103,160000,55967889,1000,1000,1000,1000,0
20231103,155900,55967889,1000,1000,1000,1000,0
20231103,155800,55967889,1000,1000,1000,1000,0
20231103,155700,55967889,1000,1000,1000,1000,0
20231103,155600,55967889,1000,1000,1000,1000,0
20231103,155500,55967889,1000,1000,1000,1000,0
20231103,155400,55967889,1000,1000,1000,1000,0
20231103,155300,55967889,1000,1000,1000,1000,0
20231103,155200,55967889,1000,1000,1000,1000,0
20231103,155100,55967889,1000,1000,1000,1000,0
20231103,155000,55967889,1000,1000,1000,1000,0
20231103,154900,55967889,1000,1000,1000,1000,0
20231103,154800,55967889,1000,1000,1000,1000,0
20231103,154700,55967889,1000,1000,1000,1000,0
20231103,154600,55967889,1000,1000,1000,1000,0
20231103,154500,55967889,1000,1000,1000,1000,0
20231103,154400,55967889,1000,1000,1000,1000,0
20231103,154300,55967889,1000,1000,1000,1000,0
20231103,154200,55967889,1000,1000,1000,1000,0
20231103,154100,55967889,1000,1000,1000,1000,0
20231103,154000,55967889,1000,1000,1000,1000,0
20231103,153900,55967889,1000,1000,1000,1000,0
20231103,153800,55967889,1000,1000,1000,1000,0
20231103,153700,55967889,1000,1000,1000,1000,0
20231103,153600,55967889,1000,1000,1000,1000,0
20231103,153500,55967889,1000,1000,1000,1000,0
20231103,153400,55967889,1000,1000,1000,1000,1023
20231103,153300,55967889,1000,1000,1000,1000,0
20231103,153200,55967889,1000,1000,1000,1000,0
20231103,153100,55967889,1000,1000,1000,1000,0
20231103,153000,55967889,1000,1000,1000,1000,1023
20231103,152900,54944889,1000,1000,1000,1000,0
20231103,152800,54944889,1000,1000,1000,1000,0
20231103,152700,54944889,1000,1000,1000,1000,0
20231103,152600,54944889,1000,1000,1000,1000,0
20231103,152500,54944889,1000,1000,1000,1000,0
20231103,152400,54944889,1000,1000,1000,1000,0
20231103,152300,54944889,1000,1000,1000,1000,0
20231103,152200,54944889,1000,1000,1000,1000,0
20231103,152100,54944889,1000,1000,1000,1000,0
20231103,152000,54944889,1000,1000,1000,1000,0
20231103,151900,54944889,1000,1000,1000,1000,0
20231103,151800,54944889,1000,1000,1000,1000,0
20231103,151700,54944889,1000,1000,1000,1000,0
20231103,151600,54944889,1000,1000,1000,1000,0
20231103,151500,54944889,1000,1000,1000,1000,10
20231103,151400,54934889,999,999,999,999,0
20231103,151300,54934889,999,999,999,999,0
20231103,151200,54934889,999,999,999,999,0
20231103,151100,54934889,999,999,999,999,0
20231103,151000,54934889,999,999,999,999,48
20231103,150900,54886937,999,999,999,999,0
20231103,150800,54886937,999,999,999,999,1
20231103,150700,54885938,999,999,999,999,0
20231103,150600,54885938,999,999,999,999,0
20231103,150500,54885938,999,999,999,999,300
20231103,150400,54586238,999,999,999,999,200
20231103,150300,54386438,999,999,999,999,200
20231103,150200,54186638,999,999,999,999,0
20231103,150100,54186638,999,999,999,999,1020
20231103,150000,53167658,1000,1000,1000,1000,0
20231103,145900,53167658,1000,1000,1000,1000,0
20231103,145800,53167658,1000,1000,1000,1000,0
20231103,145700,53167658,1000,1000,1000,1000,0
20231103,145600,53167658,1000,1000,1000,1000,0
20231103,145500,53167658,1000,1000,1000,1000,464
20231103,145400,52703658,998,998,998,998,0
20231103,145300,52703658,998,998,998,998,500
20231103,145200,52204658,998,998,998,998,1040
20231103,145100,51166738,999,999,999,999,0
20231103,145000,51166738,999,999,999,999,0
20231103,144900,51166738,999,999,999,999,0
20231103,144800,51166738,999,999,999,999,0
20231103,144700,51166738,999,999,999,999,0
20231103,144600,51166738,999,999,999,999,471
20231103,144500,50696209,999,999,999,999,20
20231103,144400,50676229,999,999,999,999,80
20231103,144300,50596309,999,999,999,999,650
20231103,144200,49946959,999,999,999,999,0
20231103,144100,49946959,999,999,999,999,194
20231103,144000,49753153,999,999,999,999,0
20231103,143900,49753153,999,999,999,999,0
20231103,143800,49753153,999,999,999,999,0
20231103,143700,49753153,999,999,999,999,5111
20231103,143600,44647264,999,999,999,999,0
20231103,143500,44647264,999,999,999,999,0
20231103,143400,44647264,999,999,999,999,0
20231103,143300,44647264,999,999,999,999,0
20231103,143200,44647264,999,999,999,999,0
20231103,143100,44647264,999,999,999,999,0
20231103,143000,44647264,999,999,999,999,0
20231103,142900,44647264,999,999,999,999,0
20231103,142800,44647264,999,999,999,999,0
20231103,142700,44647264,999,999,999,999,0
20231103,142600,44647264,999,999,999,999,10
20231103,142500,44637274,1000,1000,1000,1000,0
20231103,142400,44637274,1000,1000,1000,1000,101
20231103,142300,44536274,999,999,999,999,0
20231103,142200,44536274,999,999,999,999,0
20231103,142100,44536274,999,999,999,999,0
20231103,142000,44536274,999,999,999,999,233
20231103,141900,44303507,999,999,999,999,0
20231103,141800,44303507,999,999,999,999,0
20231103,141700,44303507,999,999,999,999,0
20231103,141600,44303507,999,999,999,999,0
20231103,141500,44303507,999,999,999,999,266
20231103,141400,44037773,999,999,999,999,39
20231103,141300,43998812,999,999,999,999,0
20231103,141200,43998812,999,999,999,999,10
20231103,141100,43988822,999,999,999,999,0
20231103,141000,43988822,999,999,999,999,0
20231103,140900,43988822,999,999,999,999,0
20231103,140800,43988822,999,999,999,999,0
20231103,140700,43988822,999,999,999,999,0
20231103,140600,43988822,999,999,999,999,0
20231103,140500,43988822,999,999,999,999,193
20231103,140400,43796015,999,999,999,999,0
20231103,140300,43796015,999,999,999,999,0
20231103,140200,43796015,999,999,999,999,0
20231103,140100,43796015,999,999,999,999,0
20231103,140000,43796015,999,999,999,999,0
20231103,135900,43796015,999,999,999,999,163
20231103,135800,43633178,999,999,999,999,134
20231103,135700,43499312,998,998,998,998,0
20231103,135600,43499312,998,998,998,998,0
20231103,135500,43499312,998,998,998,998,0
20231103,135400,43499312,998,999,999,998,1231
20231103,135300,42270771,999,999,999,999,0
20231103,135200,42270771,999,999,999,999,0
20231103,135100,42270771,999,999,999,999,826
20231103,135000,41445597,999,999,999,999,0
20231103,134900,41445597,999,999,999,999,1
20231103,134800,41444598,998,998,998,998,0
20231103,134700,41444598,998,998,998,998,14
20231103,134600,41430626,999,999,999,999,0
20231103,134500,41430626,999,999,999,999,0
20231103,134400,41430626,999,999,999,999,521
20231103,134300,40910147,999,999,999,999,0
20231103,134200,40910147,999,999,999,999,0
20231103,134100,40910147,999,999,999,999,0
20231103,134000,40910147,999,999,999,999,0
20231103,133900,40910147,999,999,999,999,0
20231103,133800,40910147,999,999,999,999,0
20231103,133700,40910147,999,999,999,999,1
20231103,133600,40909148,999,999,999,999,0
20231103,133500,40909148,999,999,999,999,2
20231103,133400,40907150,999,999,999,999,1
20231103,133300,40906151,997,997,997,997,0
20231103,133200,40906151,997,997,997,997,0
20231103,133100,40906151,997,997,997,997,0
20231103,133000,40906151,997,997,997,997,0
20231103,132900,40906151,997,997,997,997,0
20231103,132800,40906151,997,997,997,997,0
20231103,132700,40906151,997,999,999,997,4000
20231103,132600,36916909,998,998,998,998,0
20231103,132500,36916909,998,998,998,998,0
20231103,132400,36916909,998,998,998,998,0
20231103,132300,36916909,998,998,998,998,0
20231103,132200,36916909,998,998,998,998,267
20231103,132100,36650443,998,998,998,998,18
20231103,132000,36632479,997,997,997,997,0
20231103,131900,36632479,997,997,997,997,33
20231103,131800,36599578,997,997,997,997,0
20231103,131700,36599578,997,997,997,997,1
20231103,131600,36598581,998,998,998,998,105
20231103,131500,36493791,998,998,998,998,0
20231103,131400,36493791,998,998,998,998,0
20231103,131300,36493791,998,998,998,998,0
20231103,131200,36493791,998,998,998,998,0
20231103,131100,36493791,998,998,998,998,0
20231103,131000,36493791,998,998,998,998,0
20231103,130900,36493791,998,999,999,998,3395
20231103,130800,33105266,999,999,999,999,0
20231103,130700,33105266,999,999,999,999,0
20231103,130600,33105266,999,999,999,999,0
20231103,130500,33105266,999,999,999,999,200
20231103,130400,32905466,1000,1000,1000,1000,0
20231103,130300,32905466,1000,1000,1000,1000,0
20231103,130200,32905466,1000,1000,1000,1000,0
20231103,130100,32905466,1000,1000,1000,1000,0
20231103,130000,32905466,1000,1000,1000,1000,0
20231103,125900,32905466,1000,1000,1000,1000,0
20231103,125800,32905466,1000,1000,1000,1000,0
20231103,125700,32905466,1000,1000,1000,1000,0
20231103,125600,32905466,1000,1000,1000,1000,0
20231103,125500,32905466,1000,1000,1000,1000,0
20231103,125400,32905466,1000,1000,1000,1000,0
20231103,125300,32905466,1000,1000,1000,1000,0
20231103,125200,32905466,1000,1000,1000,1000,2
20231103,125100,32903466,1000,1000,1000,1000,0
20231103,125000,32903466,1000,1000,1000,1000,0
20231103,124900,32903466,1000,1000,1000,1000,0
20231103,124800,32903466,1000,1000,1000,1000,0
20231103,124700,32903466,1000,1000,1000,1000,0
20231103,124600,32903466,1000,1000,1000,1000,53
20231103,124500,32850466,1000,1000,1000,1000,50
20231103,124400,32800466,1000,1000,1000,1000,900
20231103,124300,31900466,1000,1000,1000,1000,0
20231103,124200,31900466,1000,1000,1000,1000,0
20231103,124100,31900466,1000,1000,1000,1000,0
20231103,124000,31900466,1000,1000,1000,1000,0
20231103,123900,31900466,1000,1000,1000,1000,0
20231103,123800,31900466,1000,1000,1000,1000,0
20231103,123700,31900466,1000,1000,1000,1000,0
20231103,123600,31900466,1000,1000,1000,1000,0
20231103,123500,31900466,1000,1000,1000,1000,0
20231103,123400,31900466,1000,1000,1000,1000,0
20231103,123300,31900466,1000,1000,1000,1000,0
20231103,123200,31900466,1000,1000,1000,1000,0
20231103,123100,31900466,1000,1000,1000,1000,0
20231103,123000,31900466,1000,1000,1000,1000,0
20231103,122900,31900466,1000,1000,1000,1000,1
20231103,122800,31899466,999,999,999,999,0
20231103,122700,31899466,999,999,999,999,0
20231103,122600,31899466,999,999,999,999,0
20231103,122500,31899466,999,999,999,999,0
20231103,122400,31899466,999,999,999,999,0
20231103,122300,31899466,999,999,999,999,0
20231103,122200,31899466,999,999,999,999,4
20231103,122100,31895470,999,999,999,999,0
20231103,122000,31895470,999,999,999,999,13
20231103,121900,31882483,998,998,998,998,10
20231103,121800,31872503,998,998,998,998,0
20231103,121700,31872503,998,998,998,997,4243
20231103,121600,27638051,999,999,999,999,410
20231103,121500,27228461,1000,1000,1000,1000,0
20231103,121400,27228461,1000,1000,1000,1000,0
20231103,121300,27228461,1000,1000,1000,1000,0
20231103,121200,27228461,1000,1000,1000,1000,0
20231103,121100,27228461,1000,1000,1000,1000,0
20231103,121000,27228461,1000,1000,1000,1000,0
20231103,120900,27228461,1000,1000,1000,1000,1
20231103,120800,27227461,998,998,998,998,0
20231103,120700,27227461,998,998,998,998,0
20231103,120600,27227461,998,998,998,998,0
20231103,120500,27227461,998,998,998,998,0
20231103,120400,27227461,998,998,998,998,0
20231103,120300,27227461,998,998,998,998,2339
20231103,120200,24893139,999,999,999,999,600
20231103,120100,24293739,999,999,999,999,27
20231103,120000,24266766,1000,1000,1000,1000,0
20231103,115900,24266766,1000,1000,1000,1000,0
20231103,115800,24266766,1000,1000,1000,1000,0
20231103,115700,24266766,1000,1000,1000,1000,0
20231103,115600,24266766,1000,1000,1000,1000,0
20231103,115500,24266766,1000,1000,1000,1000,0
20231103,115400,24266766,1000,1000,1000,1000,1
20231103,115300,24265766,998,998,998,998,0
20231103,115200,24265766,998,998,998,998,2000
20231103,115100,22269766,998,998,998,998,0
20231103,115000,22269766,998,998,998,998,248
20231103,114900,22022262,999,999,999,999,0
20231103,114800,22022262,999,999,999,999,857
20231103,114700,21166119,1000,1000,1000,1000,0
20231103,114600,21166119,1000,1000,1000,1000,0
20231103,114500,21166119,1000,1000,1000,1000,0
20231103,114400,21166119,1000,1000,1000,1000,0
20231103,114300,21166119,1000,1000,1000,1000,0
20231103,114200,21166119,1000,1000,1000,1000,0
20231103,114100,21166119,1000,1000,1000,1000,0
20231103,114000,21166119,1000,1000,1000,1000,0
20231103,113900,21166119,1000,1000,1000,1000,0
20231103,113800,21166119,1000,1000,1000,1000,644
20231103,113700,20522119,1000,1000,1000,1000,0
20231103,113600,20522119,1000,1000,1000,1000,0
20231103,113500,20522119,1000,1000,1000,1000,0
20231103,113400,20522119,1000,1000,1000,1000,0
20231103,113300,20522119,1000,1000,1000,1000,0
20231103,113200,20522119,1000,1000,1000,1000,0
20231103,113100,20522119,1000,1000,1000,1000,0
20231103,113000,20522119,1000,1000,1000,1000,0
20231103,112900,20522119,1000,1000,1000,1000,0
20231103,112800,20522119,1000,1000,1000,1000,0
20231103,112700,20522119,1000,1000,1000,1000,0
20231103,112600,20522119,1000,1000,1000,1000,0
20231103,112500,20522119,1000,1000,1000,1000,0
20231103,112400,20522119,1000,1000,1000,1000,600
20231103,112300,19922119,1001,1001,1001,1001,0
20231103,112200,19922119,1001,1001,1001,1001,0
20231103,112100,19922119,1001,1001,1001,1001,0
20231103,112000,19922119,1001,1001,1001,1001,0
20231103,111900,19922119,1001,1001,1001,1001,0
20231103,111800,19922119,1001,1001,1001,1001,0
20231103,111700,19922119,1001,1001,1001,1001,3
20231103,111600,19919116,1001,1001,1001,1001,0
20231103,111500,19919116,1001,1001,1001,1001,0
20231103,111400,19919116,1001,1001,1001,1001,0
20231103,111300,19919116,1001,1001,1001,1001,0
20231103,111200,19919116,1001,1001,1001,1001,0
20231103,111100,19919116,1001,1001,1001,1001,0
20231103,111000,19919116,1001,1001,1001,1001,0
20231103,110900,19919116,1001,1001,1001,1001,0
20231103,110800,19919116,1001,1001,1001,1001,0
20231103,110700,19919116,1001,1001,1001,1001,0
20231103,110600,19919116,1001,1001,1001,1001,0
20231103,110500,19919116,1001,1001,1001,1001,340
20231103,110400,19578776,1001,1001,1001,1001,0
20231103,110300,19578776,1001,1001,1001,1001,0
20231103,110200,19578776,1001,1001,1001,1001,0
20231103,110100,19578776,1001,1001,1001,1001,0
20231103,110000,19578776,1001,1001,1001,1001,0
20231103,105900,19578776,1001,1001,1001,1001,0
20231103,105800,19578776,1001,1001,1001,1001,3
20231103,105700,19575773,1001,1001,1001,1001,10
20231103,105600,19565763,1000,1000,1000,1000,0
20231103,105500,19565763,1000,1000,1000,1000,295
20231103,105400,19270763,1000,1000,1000,1000,0
20231103,105300,19270763,1000,1000,1000,1000,44
20231103,105200,19226763,1001,1001,1001,1001,9
20231103,105100,19217754,1001,1001,1001,1001,0
20231103,105000,19217754,1001,1001,1001,1001,3
20231103,104900,19214751,1001,1001,1001,1001,0
20231103,104800,19214751,1001,1001,1001,1001,9
20231103,104700,19205742,1000,1000,1000,1000,500
20231103,104600,18705742,1001,1001,1001,1001,5
20231103,104500,18700737,1001,1001,1001,1001,0
20231103,104400,18700737,1001,1001,1001,1001,0
20231103,104300,18700737,1001,1001,1001,1001,0
20231103,104200,18700737,1001,1001,1001,1001,0
20231103,104100,18700737,1001,1001,1001,1001,3
20231103,104000,18697734,1001,1001,1001,1001,10
20231103,103900,18687724,1001,1001,1001,1001,0
20231103,103800,18687724,1001,1001,1001,1001,4
20231103,103700,18683720,1001,1001,1001,1001,622
20231103,103600,18061098,1000,1001,1001,1000,1609
20231103,103500,16451464,1001,1001,1001,1001,0
20231103,103400,16451464,1001,1001,1001,1001,0
20231103,103300,16451464,1001,1001,1001,1001,0
20231103,103200,16451464,1001,1001,1001,1001,3
20231103,103100,16448461,1000,1000,1000,1000,0
20231103,103000,16448461,1000,1000,1000,1000,0
20231103,102900,16448461,1000,1000,1000,1000,0
20231103,102800,16448461,1000,1000,1000,1000,1
20231103,102700,16447461,1000,1000,1000,1000,0
20231103,102600,16447461,1000,1000,1000,1000,0
20231103,102500,16447461,1000,1000,1000,1000,1
20231103,102400,16446461,1000,1000,1000,1000,0
20231103,102300,16446461,1000,1000,1000,1000,0
20231103,102200,16446461,1000,1000,1000,1000,0
20231103,102100,16446461,1000,1000,1000,1000,0
20231103,102000,16446461,1000,1000,1000,1000,0
20231103,101900,16446461,1000,1000,1000,1000,0
20231103,101800,16446461,1000,1000,1000,1000,0
20231103,101700,16446461,1000,1000,1000,1000,0
20231103,101600,16446461,1000,1000,1000,1000,0
20231103,101500,16446461,1000,1000,1000,1000,0
20231103,101400,16446461,1000,1000,1000,1000,0
20231103,101300,16446461,1000,1000,1000,1000,61
20231103,101200,16385461,999,1000,1000,999,24
20231103,101100,16361480,1000,1000,1000,1000,0
20231103,101000,16361480,1000,1000,1000,1000,0
20231103,100900,16361480,1000,1000,1000,1000,0
20231103,100800,16361480,1000,1000,1000,1000,1217
20231103,100700,15144480,1000,1000,1000,1000,0
20231103,100600,15144480,1000,1000,1000,1000,5
20231103,100500,15139480,1000,1000,1000,1000,0
20231103,100400,15139480,1000,1000,1000,1000,0
20231103,100300,15139480,1000,1000,1000,1000,199
20231103,100200,14940480,1000,1000,1000,1000,0
20231103,100100,14940480,1000,1000,1000,1000,0
20231103,100000,14940480,1000,1000,1000,1000,0
20231103,095900,14940480,1000,1000,1000,1000,0
20231103,095800,14940480,1000,1000,1000,1000,0
20231103,095700,14940480,1000,1000,1000,1000,10
20231103,095600,14930480,998,998,998,998,0
20231103,095500,14930480,998,998,998,998,25
20231103,095400,14905530,998,998,998,998,0
20231103,095300,14905530,998,998,998,998,0
20231103,095200,14905530,998,998,998,998,2085
20231103,095100,12824700,999,1001,1001,999,6517
20231103,095000,6310057,1002,1002,1002,1002,96
20231103,094900,6213865,1002,1002,1002,1002,0
20231103,094800,6213865,1002,1002,1002,1002,1168
20231103,094700,5043529,1002,1002,1002,1002,0
20231103,094600,5043529,1002,1002,1002,1002,0
20231103,094500,5043529,1002,1002,1002,1002,0
20231103,094400,5043529,1002,1002,1002,1002,0
20231103,094300,5043529,1002,1002,1002,1002,184
20231103,094200,4859161,1002,1002,1002,1002,1
20231103,094100,4858159,1002,1002,1002,1002,0
20231103,094000,4858159,1002,1002,1002,1002,0
20231103,093900,4858159,1002,1002,1002,1002,2
20231103,093800,4856155,1002,1002,1002,1002,0
20231103,093700,4856155,1002,1002,1002,1002,0
20231103,093600,4856155,1002,1002,1002,1002,12
20231103,093500,4844131,1002,1002,1002,1002,1
20231103,093400,4843129,1002,1002,1002,1002,9
20231103,093300,4834111,1001,1002,1002,1001,4
20231103,093200,4830104,1002,1002,1002,1002,0
20231103,093100,4830104,1002,1002,1002,1002,0
20231103,093000,4830104,1002,1002,1002,1002,0
20231103,092900,4830104,1002,1002,1002,1002,0
20231103,092800,4830104,1002,1002,1002,1002,13
20231103,092700,4817078,1001,1001,1001,1001,0
20231103,092600,4817078,1001,1001,1001,1001,0
20231103,092500,4817078,1001,1001,1001,1001,0
20231103,092400,4817078,1001,1001,1001,1001,0
20231103,092300,4817078,1001,1001,1001,1001,3050
20231103,092200,1764028,1000,1000,1000,1000,0
20231103,092100,1764028,1000,1000,1000,1000,0
20231103,092000,1764028,1000,1000,1000,1000,0
20231103,091900,1764028,1000,1000,1000,1000,0
20231103,091800,1764028,1000,1000,1000,1000,0
20231103,091700,1764028,1000,1001,1001,1000,66
20231103,091600,1697978,1002,1002,1002,1002,2
20231103,091500,1695974,1002,1002,1002,1002,1
20231103,091400,1694972,1001,1001,1001,1001,543
20231103,091300,1151429,1002,1002,1002,1002,4
20231103,091200,1147421,1002,1002,1002,1002,4
20231103,091100,1143413,1002,1002,1002,1002,0
20231103,091000,1143413,1002,1002,1002,1002,15
20231103,090900,1128383,1002,1003,1003,1002,204
20231103,090800,923971,1003,1004,1004,1003,304
20231103,090700,619055,1004,1004,1004,1004,0
20231103,090600,619055,1004,1004,1004,1004,4
20231103,090500,615039,1004,1004,1004,1004,4
20231103,090400,611023,1004,1004,1004,1004,4
20231103,090300,607007,1004,1004,1004,1004,4
20231103,090200,602991,1004,1004,1004,1004,4
20231103,090100,598975,1004,1006,1006,1004,2
20231103,090000,596965,1005,1005,1005,1005,593