KissMeData/011080/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,185400,49073402,944,944,944,944,54
20231110,185300,49073402,944,944,944,944,0
20231110,185200,49073402,944,944,944,944,0
20231110,185100,49073402,944,944,944,944,0
20231110,185000,49073402,944,944,944,944,0
20231110,184900,49073402,944,944,944,944,0
20231110,184800,49073402,944,944,944,944,0
20231110,184700,49073402,944,944,944,944,0
20231110,184600,49073402,944,944,944,944,0
20231110,184500,49073402,944,944,944,944,0
20231110,184400,49073402,944,944,944,944,0
20231110,184300,49073402,944,944,944,944,0
20231110,184200,49073402,944,944,944,944,0
20231110,184100,49073402,944,944,944,944,0
20231110,184000,49073402,944,944,944,944,0
20231110,183900,49073402,944,944,944,944,0
20231110,183800,49073402,944,944,944,944,0
20231110,183700,49073402,944,944,944,944,0
20231110,183600,49073402,944,944,944,944,0
20231110,183500,49073402,944,944,944,944,0
20231110,183400,49073402,944,944,944,944,0
20231110,183300,49073402,944,944,944,944,0
20231110,183200,49073402,944,944,944,944,0
20231110,183100,49073402,944,944,944,944,0
20231110,183000,49073402,944,944,944,944,0
20231110,182900,49073402,944,944,944,944,0
20231110,182800,49073402,944,944,944,944,0
20231110,182700,49073402,944,944,944,944,0
20231110,182600,49073402,944,944,944,944,0
20231110,182500,49073402,944,944,944,944,0
20231110,182400,49073402,944,944,944,944,54
20231110,182300,49073402,944,944,944,944,0
20231110,182200,49073402,944,944,944,944,0
20231110,182100,49073402,944,944,944,944,0
20231110,182000,49073402,944,944,944,944,0
20231110,181900,49073402,944,944,944,944,0
20231110,181800,49073402,944,944,944,944,0
20231110,181700,49073402,944,944,944,944,0
20231110,181600,49073402,944,944,944,944,0
20231110,181500,49073402,944,944,944,944,0
20231110,181400,49073402,944,944,944,944,0
20231110,181300,49073402,944,944,944,944,0
20231110,181200,49073402,944,944,944,944,0
20231110,181100,49073402,944,944,944,944,0
20231110,181000,49073402,944,944,944,944,0
20231110,180900,49073402,944,944,944,944,0
20231110,180800,49073402,944,944,944,944,0
20231110,180700,49073402,944,944,944,944,0
20231110,180600,49073402,944,944,944,944,0
20231110,180500,49073402,944,944,944,944,0
20231110,180400,49073402,944,944,944,944,0
20231110,180300,49073402,944,944,944,944,0
20231110,180200,49073402,944,944,944,944,0
20231110,180100,49073402,944,944,944,944,0
20231110,180000,49073402,944,944,944,944,0
20231110,175900,49073402,944,944,944,944,0
20231110,175800,49073402,944,944,944,944,0
20231110,175700,49073402,944,944,944,944,0
20231110,175600,49073402,944,944,944,944,0
20231110,175500,49073402,944,944,944,944,0
20231110,175400,49073402,944,944,944,944,54
20231110,175300,49073402,944,944,944,944,0
20231110,175200,49073402,944,944,944,944,0
20231110,175100,49073402,944,944,944,944,0
20231110,175000,49073402,944,944,944,944,0
20231110,174900,49073402,944,944,944,944,0
20231110,174800,49073402,944,944,944,944,0
20231110,174700,49073402,944,944,944,944,0
20231110,174600,49073402,944,944,944,944,0
20231110,174500,49073402,944,944,944,944,0
20231110,174400,49073402,944,944,944,944,0
20231110,174300,49073402,944,944,944,944,0
20231110,174200,49073402,944,944,944,944,0
20231110,174100,49073402,944,944,944,944,0
20231110,174000,49073402,944,944,944,944,0
20231110,173900,49073402,944,944,944,944,0
20231110,173800,49073402,944,944,944,944,0
20231110,173700,49073402,944,944,944,944,0
20231110,173600,49073402,944,944,944,944,0
20231110,173500,49073402,944,944,944,944,0
20231110,173400,49073402,944,944,944,944,0
20231110,173300,49073402,944,944,944,944,0
20231110,173200,49073402,944,944,944,944,0
20231110,173100,49073402,944,944,944,944,0
20231110,173000,49073402,944,944,944,944,0
20231110,172900,49073402,944,944,944,944,0
20231110,172800,49073402,944,944,944,944,0
20231110,172700,49073402,944,944,944,944,0
20231110,172600,49073402,944,944,944,944,0
20231110,172500,49073402,944,944,944,944,0
20231110,172400,49073402,944,944,944,944,54
20231110,172300,49073402,944,944,944,944,0
20231110,172200,49073402,944,944,944,944,0
20231110,172100,49073402,944,944,944,944,0
20231110,172000,49073402,944,944,944,944,0
20231110,171900,49073402,944,944,944,944,0
20231110,171800,49073402,944,944,944,944,0
20231110,171700,49073402,944,944,944,944,0
20231110,171600,49073402,944,944,944,944,0
20231110,171500,49073402,944,944,944,944,0
20231110,171400,49073402,944,944,944,944,0
20231110,171300,49073402,944,944,944,944,0
20231110,171200,49073402,944,944,944,944,0
20231110,171100,49073402,944,944,944,944,0
20231110,171000,49073402,944,944,944,944,0
20231110,170900,49073402,944,944,944,944,0
20231110,170800,49073402,944,944,944,944,0
20231110,170700,49073402,944,944,944,944,0
20231110,170600,49073402,944,944,944,944,0
20231110,170500,49073402,944,944,944,944,0
20231110,170400,49073402,944,944,944,944,0
20231110,170300,49073402,944,944,944,944,0
20231110,170200,49073402,944,944,944,944,0
20231110,170100,49073402,944,944,944,944,0
20231110,170000,49073402,944,944,944,944,0
20231110,165900,49073402,944,944,944,944,0
20231110,165800,49073402,944,944,944,944,0
20231110,165700,49073402,944,944,944,944,0
20231110,165600,49073402,944,944,944,944,0
20231110,165500,49073402,944,944,944,944,0
20231110,165400,49073402,944,944,944,944,54
20231110,165300,49073402,944,944,944,944,0
20231110,165200,49073402,944,944,944,944,0
20231110,165100,49073402,944,944,944,944,0
20231110,165000,49073402,944,944,944,944,0
20231110,164900,49073402,944,944,944,944,0
20231110,164800,49073402,944,944,944,944,0
20231110,164700,49073402,944,944,944,944,0
20231110,164600,49073402,944,944,944,944,0
20231110,164500,49073402,944,944,944,944,0
20231110,164400,49073402,944,944,944,944,0
20231110,164300,49073402,944,944,944,944,0
20231110,164200,49073402,944,944,944,944,0
20231110,164100,49073402,944,944,944,944,0
20231110,164000,49073402,944,944,944,944,0
20231110,163900,49073402,944,944,944,944,0
20231110,163800,49073402,944,944,944,944,0
20231110,163700,49073402,944,944,944,944,0
20231110,163600,49073402,944,944,944,944,0
20231110,163500,49073402,944,944,944,944,0
20231110,163400,49073402,944,944,944,944,0
20231110,163300,49073402,944,944,944,944,0
20231110,163200,49073402,944,944,944,944,0
20231110,163100,49073402,944,944,944,944,0
20231110,163000,49073402,944,944,944,944,0
20231110,162900,49073402,944,944,944,944,0
20231110,162800,49073402,944,944,944,944,0
20231110,162700,49073402,944,944,944,944,0
20231110,162600,49073402,944,944,944,944,0
20231110,162500,49073402,944,944,944,944,0
20231110,162400,49073402,944,944,944,944,54
20231110,162300,49073402,944,944,944,944,0
20231110,162200,49073402,944,944,944,944,0
20231110,162100,49073402,944,944,944,944,0
20231110,162000,49073402,944,944,944,944,0
20231110,161900,49073402,944,944,944,944,0
20231110,161800,49073402,944,944,944,944,0
20231110,161700,49073402,944,944,944,944,0
20231110,161600,49073402,944,944,944,944,0
20231110,161500,49073402,944,944,944,944,0
20231110,161400,49073402,944,944,944,944,0
20231110,161300,49073402,944,944,944,944,0
20231110,161200,49073402,944,944,944,944,0
20231110,161100,49073402,944,944,944,944,0
20231110,161000,49073402,944,944,944,944,0
20231110,160900,49073402,944,944,944,944,0
20231110,160800,49073402,944,944,944,944,0
20231110,160700,49073402,944,944,944,944,0
20231110,160600,49073402,944,944,944,944,0
20231110,160500,49073402,944,944,944,944,0
20231110,160400,49073402,944,944,944,944,0
20231110,160300,49073402,944,944,944,944,0
20231110,160200,49073402,944,944,944,944,0
20231110,160100,49073402,944,944,944,944,0
20231110,160000,49073402,944,944,944,944,0
20231110,155900,49073402,944,944,944,944,0
20231110,155800,49073402,944,944,944,944,0
20231110,155700,49073402,944,944,944,944,0
20231110,155600,49073402,944,944,944,944,0
20231110,155500,49073402,944,944,944,944,0
20231110,155400,49073402,944,944,944,944,54
20231110,155300,49073402,944,944,944,944,0
20231110,155200,49073402,944,944,944,944,0
20231110,155100,49073402,944,944,944,944,0
20231110,155000,49073402,944,944,944,944,0
20231110,154900,49073402,944,944,944,944,0
20231110,154800,49073402,944,944,944,944,0
20231110,154700,49073402,944,944,944,944,0
20231110,154600,49073402,944,944,944,944,0
20231110,154500,49073402,944,944,944,944,0
20231110,154400,49073402,944,944,944,944,0
20231110,154300,49073402,944,944,944,944,0
20231110,154200,49073402,944,944,944,944,0
20231110,154100,49073402,944,944,944,944,0
20231110,154000,49073402,944,944,944,944,0
20231110,153900,49073402,944,944,944,944,0
20231110,153800,49073402,944,944,944,944,0
20231110,153700,49073402,944,944,944,944,0
20231110,153600,49073402,944,944,944,944,0
20231110,153500,49073402,944,944,944,944,0
20231110,153400,49073402,944,944,944,944,0
20231110,153300,49073402,944,944,944,944,0
20231110,153200,49073402,944,944,944,944,0
20231110,153100,49073402,944,944,944,944,0
20231110,153000,49073402,944,944,944,944,54
20231110,152900,49022426,944,944,944,944,0
20231110,152800,49022426,944,944,944,944,0
20231110,152700,49022426,944,944,944,944,0
20231110,152600,49022426,944,944,944,944,0
20231110,152500,49022426,944,944,944,944,0
20231110,152400,49022426,944,944,944,944,0
20231110,152300,49022426,944,944,944,944,0
20231110,152200,49022426,944,944,944,944,0
20231110,152100,49022426,944,944,944,944,0
20231110,152000,49022426,944,944,944,944,0
20231110,151900,49022426,944,944,944,944,560
20231110,151800,48493786,944,944,944,944,0
20231110,151700,48493786,944,942,944,942,7
20231110,151600,48487188,942,942,942,942,0
20231110,151500,48487188,942,942,942,942,168
20231110,151400,48328932,942,942,942,942,0
20231110,151300,48328932,942,942,942,942,0
20231110,151200,48328932,942,942,942,942,0
20231110,151100,48328932,942,942,942,942,0
20231110,151000,48328932,942,942,942,942,0
20231110,150900,48328932,942,942,942,942,0
20231110,150800,48328932,942,942,942,942,0
20231110,150700,48328932,942,942,942,942,12
20231110,150600,48317628,940,940,940,940,0
20231110,150500,48317628,940,940,940,940,0
20231110,150400,48317628,940,940,940,940,0
20231110,150300,48317628,940,940,940,940,0
20231110,150200,48317628,940,940,940,940,0
20231110,150100,48317628,940,940,940,940,1
20231110,150000,48316688,940,940,940,940,3
20231110,145900,48313868,940,940,940,940,1
20231110,145800,48312928,943,943,943,943,88
20231110,145700,48229944,940,940,944,940,584
20231110,145600,47678800,940,940,940,940,1
20231110,145500,47677860,940,940,940,940,1
20231110,145400,47676920,940,940,940,940,2
20231110,145300,47675040,940,940,940,940,1
20231110,145200,47674100,940,940,940,940,1
20231110,145100,47673160,940,940,940,940,2
20231110,145000,47671280,940,940,940,940,1
20231110,144900,47670340,940,940,940,940,2
20231110,144800,47668460,940,940,940,940,1
20231110,144700,47667520,940,940,940,940,1
20231110,144600,47666580,940,940,940,940,2
20231110,144500,47664700,940,940,940,940,1
20231110,144400,47663760,940,940,940,940,2
20231110,144300,47661880,940,940,940,940,1
20231110,144200,47660940,940,940,940,940,1
20231110,144100,47660000,940,940,940,940,2
20231110,144000,47658120,940,940,940,940,1
20231110,143900,47657180,940,940,940,940,392
20231110,143800,47288700,940,940,940,940,0
20231110,143700,47288700,940,940,940,940,430
20231110,143600,46884500,943,943,943,943,0
20231110,143500,46884500,943,943,943,943,0
20231110,143400,46884500,943,943,943,943,0
20231110,143300,46884500,943,943,943,943,0
20231110,143200,46884500,943,943,943,943,0
20231110,143100,46884500,943,943,943,943,0
20231110,143000,46884500,943,943,943,943,0
20231110,142900,46884500,943,943,943,943,0
20231110,142800,46884500,943,943,943,943,88
20231110,142700,46801516,940,940,940,940,0
20231110,142600,46801516,940,940,940,940,0
20231110,142500,46801516,940,940,940,940,0
20231110,142400,46801516,940,940,940,940,0
20231110,142300,46801516,940,940,940,940,0
20231110,142200,46801516,940,940,940,940,0
20231110,142100,46801516,940,940,940,940,0
20231110,142000,46801516,940,940,940,940,0
20231110,141900,46801516,940,940,940,940,0
20231110,141800,46801516,940,940,940,940,0
20231110,141700,46801516,940,940,940,940,0
20231110,141600,46801516,940,940,940,940,0
20231110,141500,46801516,940,943,943,940,265
20231110,141400,46552141,943,943,943,943,0
20231110,141300,46552141,943,943,943,943,93
20231110,141200,46464442,944,944,944,944,0
20231110,141100,46464442,944,944,944,944,0
20231110,141000,46464442,944,944,944,944,2
20231110,140900,46462554,944,944,944,944,0
20231110,140800,46462554,944,944,944,944,0
20231110,140700,46462554,944,944,944,944,0
20231110,140600,46462554,944,944,944,944,0
20231110,140500,46462554,944,944,944,944,0
20231110,140400,46462554,944,944,944,944,0
20231110,140300,46462554,944,947,947,944,11
20231110,140200,46452155,947,947,947,947,0
20231110,140100,46452155,947,947,947,947,0
20231110,140000,46452155,947,947,947,947,0
20231110,135900,46452155,947,947,947,947,0
20231110,135800,46452155,947,947,947,947,87
20231110,135700,46369766,947,947,947,947,0
20231110,135600,46369766,947,947,947,947,0
20231110,135500,46369766,947,947,947,947,0
20231110,135400,46369766,947,947,947,947,165
20231110,135300,46213511,947,944,947,944,10
20231110,135200,46204055,943,943,943,943,0
20231110,135100,46204055,943,943,943,943,2
20231110,135000,46202169,942,941,942,941,4
20231110,134900,46198403,940,940,940,940,0
20231110,134800,46198403,940,940,940,940,12032
20231110,134700,34888323,940,940,940,940,1
20231110,134600,34887383,940,940,940,940,1
20231110,134500,34886443,940,939,940,939,214
20231110,134400,34685314,939,939,939,939,1
20231110,134300,34684375,939,939,939,939,2
20231110,134200,34682497,939,939,939,939,8
20231110,134100,34674985,939,939,939,939,1
20231110,134000,34674046,939,939,939,939,2
20231110,133900,34672168,939,939,939,939,1
20231110,133800,34671229,939,939,939,939,1
20231110,133700,34670290,939,939,939,939,2
20231110,133600,34668412,940,940,940,940,1
20231110,133500,34667472,940,940,940,940,2
20231110,133400,34665592,940,940,940,940,1
20231110,133300,34664652,940,940,940,940,1
20231110,133200,34663712,940,940,940,940,2
20231110,133100,34661832,940,940,940,940,1
20231110,133000,34660892,940,940,940,940,17
20231110,132900,34644912,940,940,940,940,1
20231110,132800,34643972,940,940,940,940,1
20231110,132700,34643032,940,940,940,940,2
20231110,132600,34641152,940,940,940,940,1
20231110,132500,34640212,940,940,940,940,2
20231110,132400,34638332,940,940,940,940,6
20231110,132300,34632692,940,942,942,940,587
20231110,132200,34080753,945,945,945,945,0
20231110,132100,34080753,945,945,945,945,0
20231110,132000,34080753,945,945,945,945,0
20231110,131900,34080753,945,945,945,945,0
20231110,131800,34080753,945,945,945,945,0
20231110,131700,34080753,945,943,945,943,224
20231110,131600,33869157,943,941,943,941,5
20231110,131500,33864448,940,937,940,937,12998
20231110,131400,21660576,937,937,937,937,1
20231110,131300,21659639,937,937,937,937,170
20231110,131200,21500349,938,938,938,938,2
20231110,131100,21498473,938,937,938,937,198
20231110,131000,21312946,937,937,937,937,3
20231110,130900,21310135,937,937,937,937,701
20231110,130800,20653298,937,937,937,937,2
20231110,130700,20651424,937,937,937,937,2
20231110,130600,20649550,937,936,937,936,252
20231110,130500,20413677,936,936,936,936,1
20231110,130400,20412741,936,936,936,936,2
20231110,130300,20410869,936,936,936,936,1
20231110,130200,20409933,936,936,936,936,2
20231110,130100,20408061,936,936,936,936,1
20231110,130000,20407125,936,936,936,936,1
20231110,125900,20406189,936,933,936,932,473
20231110,125800,19965145,936,936,936,936,1
20231110,125700,19964209,936,936,936,936,2
20231110,125600,19962337,936,936,936,936,1
20231110,125500,19961401,936,936,936,936,1
20231110,125400,19960465,936,936,936,936,2
20231110,125300,19958593,936,936,936,936,1
20231110,125200,19957657,936,936,936,936,2
20231110,125100,19955785,936,936,936,936,1
20231110,125000,19954849,936,936,936,936,1
20231110,124900,19953913,936,936,936,936,2
20231110,124800,19952041,936,936,936,936,1
20231110,124700,19951105,933,936,936,933,1208
20231110,124600,18824038,936,936,936,936,2
20231110,124500,18822166,936,936,936,936,1
20231110,124400,18821230,936,936,936,936,2
20231110,124300,18819358,936,936,936,936,1
20231110,124200,18818422,936,936,936,936,1
20231110,124100,18817486,936,936,936,936,2
20231110,124000,18815614,936,934,936,934,401
20231110,123900,18440478,936,936,936,936,2
20231110,123800,18438606,936,936,936,936,1
20231110,123700,18437670,936,936,936,935,201
20231110,123600,18249634,936,936,936,936,2
20231110,123500,18247762,936,936,936,936,1
20231110,123400,18246826,936,936,936,936,35
20231110,123300,18214066,936,936,936,936,1
20231110,123200,18213130,936,936,936,936,1
20231110,123100,18212194,936,936,936,936,2
20231110,123000,18210322,936,936,936,936,1
20231110,122900,18209386,936,936,936,936,2
20231110,122800,18207514,936,936,936,936,1
20231110,122700,18206578,936,936,936,936,1
20231110,122600,18205642,936,936,936,936,2
20231110,122500,18203770,936,936,936,936,1
20231110,122400,18202834,936,936,936,936,2
20231110,122300,18200962,936,936,936,936,1
20231110,122200,18200026,936,936,936,936,1
20231110,122100,18199090,936,936,936,936,2
20231110,122000,18197218,936,936,936,936,1
20231110,121900,18196282,936,936,936,936,1
20231110,121800,18195346,936,936,936,936,2
20231110,121700,18193474,936,936,936,936,1
20231110,121600,18192538,936,936,936,936,2
20231110,121500,18190666,936,936,936,936,1
20231110,121400,18189730,936,936,936,936,1
20231110,121300,18188794,936,936,936,936,2
20231110,121200,18186922,937,937,937,937,1
20231110,121100,18185985,937,937,937,937,2
20231110,121000,18184111,937,937,937,937,4
20231110,120900,18180363,937,937,937,937,1
20231110,120800,18179426,937,937,937,937,2
20231110,120700,18177552,937,937,937,937,1
20231110,120600,18176615,937,937,937,937,2
20231110,120500,18174741,937,937,937,937,1
20231110,120400,18173804,937,937,937,937,3
20231110,120300,18170993,937,937,937,937,2
20231110,120200,18169119,937,937,937,937,650
20231110,120100,17560069,937,937,937,937,2
20231110,120000,17558195,937,937,937,937,1
20231110,115900,17557258,937,937,937,937,1
20231110,115800,17556321,937,937,937,937,2
20231110,115700,17554447,937,937,937,937,1
20231110,115600,17553510,937,937,937,937,1
20231110,115500,17552573,937,937,937,937,2
20231110,115400,17550699,937,937,937,937,1
20231110,115300,17549762,937,937,937,937,2
20231110,115200,17547888,937,937,937,937,1
20231110,115100,17546951,937,937,937,937,1
20231110,115000,17546014,937,937,937,937,2
20231110,114900,17544140,937,937,937,937,1
20231110,114800,17543203,937,937,937,937,2
20231110,114700,17541329,937,937,937,937,1
20231110,114600,17540392,937,937,937,937,1
20231110,114500,17539455,937,937,937,937,557
20231110,114400,17017546,937,937,937,937,1
20231110,114300,17016609,937,937,937,937,2
20231110,114200,17014735,937,937,937,937,1
20231110,114100,17013798,937,937,937,937,1
20231110,114000,17012861,937,937,937,937,2
20231110,113900,17010987,937,937,937,937,1
20231110,113800,17010050,937,937,937,937,2
20231110,113700,17008176,937,937,937,937,1
20231110,113600,17007239,937,937,937,937,1
20231110,113500,17006302,937,937,937,937,2
20231110,113400,17004428,937,937,937,937,1
20231110,113300,17003491,937,937,937,937,2
20231110,113200,17001617,937,937,937,937,1
20231110,113100,17000680,937,937,937,937,1
20231110,113000,16999743,937,937,937,937,2
20231110,112900,16997869,934,937,937,934,29
20231110,112800,16970780,937,937,937,937,1
20231110,112700,16969843,937,937,937,937,2
20231110,112600,16967969,937,937,937,937,1
20231110,112500,16967032,937,937,937,937,16
20231110,112400,16952040,937,937,937,937,56
20231110,112300,16899568,937,937,937,937,1
20231110,112200,16898631,937,937,937,937,40
20231110,112100,16861151,937,937,937,937,1
20231110,112000,16860214,937,937,937,937,2
20231110,111900,16858340,937,937,937,937,1
20231110,111800,16857403,937,937,937,937,1
20231110,111700,16856466,937,937,937,937,2
20231110,111600,16854592,937,937,937,937,1
20231110,111500,16853655,937,937,937,937,2
20231110,111400,16851781,937,937,937,937,1
20231110,111300,16850844,937,937,937,937,1
20231110,111200,16849907,937,934,937,934,174
20231110,111100,16687385,937,937,937,937,1
20231110,111000,16686448,937,937,937,937,5
20231110,110900,16681763,937,937,937,937,1
20231110,110800,16680826,939,939,939,939,1
20231110,110700,16679887,939,939,939,939,2
20231110,110600,16678009,939,939,939,939,1
20231110,110500,16677070,939,939,939,939,1
20231110,110400,16676131,939,939,939,939,2
20231110,110300,16674253,939,939,939,939,1
20231110,110200,16673314,939,938,939,938,989
20231110,110100,15745630,938,938,938,938,1
20231110,110000,15744692,938,938,938,938,1
20231110,105900,15743754,938,935,938,935,52
20231110,105800,15695128,938,938,938,938,1
20231110,105700,15694190,938,938,938,938,2
20231110,105600,15692314,938,938,938,938,1
20231110,105500,15691376,938,938,938,938,1
20231110,105400,15690438,938,938,938,938,2
20231110,105300,15688562,938,938,938,938,1
20231110,105200,15687624,938,938,938,938,2
20231110,105100,15685748,938,938,938,938,1
20231110,105000,15684810,938,938,938,938,1
20231110,104900,15683872,938,938,938,938,2
20231110,104800,15681996,938,938,938,938,1
20231110,104700,15681058,938,938,938,938,2
20231110,104600,15679182,938,938,938,938,1
20231110,104500,15678244,938,938,938,938,1
20231110,104400,15677306,938,937,938,937,1112
20231110,104300,14635360,937,936,937,936,288
20231110,104200,14365769,936,936,936,936,2
20231110,104100,14363897,936,936,936,936,1
20231110,104000,14362961,936,936,936,936,1
20231110,103900,14362025,936,929,936,929,22
20231110,103800,14341573,937,937,937,937,1
20231110,103700,14340636,937,937,937,937,1
20231110,103600,14339699,937,937,937,937,2
20231110,103500,14337825,937,937,937,937,1
20231110,103400,14336888,937,937,937,937,2
20231110,103300,14335014,937,937,937,937,1
20231110,103200,14334077,937,937,937,937,1
20231110,103100,14333140,937,937,937,937,2
20231110,103000,14331266,937,937,937,937,1
20231110,102900,14330329,937,937,937,937,2
20231110,102800,14328455,937,937,937,937,1
20231110,102700,14327518,937,937,937,937,1
20231110,102600,14326581,937,937,937,937,2
20231110,102500,14324707,937,937,937,937,1
20231110,102400,14323770,937,936,937,936,522
20231110,102300,13834666,936,936,936,936,178
20231110,102200,13668058,936,936,936,936,1
20231110,102100,13667122,936,936,936,936,2
20231110,102000,13665250,936,936,936,936,1
20231110,101900,13664314,936,937,937,936,535
20231110,101800,13163021,937,934,937,934,8
20231110,101700,13155546,937,937,937,937,1
20231110,101600,13154609,937,937,937,937,2
20231110,101500,13152735,937,937,937,937,1
20231110,101400,13151798,937,937,937,937,1
20231110,101300,13150861,937,937,937,937,2
20231110,101200,13148987,937,937,937,937,1
20231110,101100,13148050,937,937,937,937,2
20231110,101000,13146176,937,936,938,936,504
20231110,100900,12673904,936,935,936,935,232
20231110,100800,12456833,935,935,935,935,2
20231110,100700,12454963,935,935,935,935,1
20231110,100600,12454028,935,935,935,935,2
20231110,100500,12452158,935,935,935,935,1
20231110,100400,12451223,935,935,935,935,1
20231110,100300,12450288,935,935,935,935,2
20231110,100200,12448418,935,935,935,935,1
20231110,100100,12447483,935,935,935,935,2
20231110,100000,12445613,935,935,935,935,1
20231110,095900,12444678,935,935,935,935,1
20231110,095800,12443743,935,935,935,935,2
20231110,095700,12441873,935,935,935,935,1
20231110,095600,12440938,935,935,935,935,2
20231110,095500,12439068,935,935,935,935,1
20231110,095400,12438133,935,935,935,935,1
20231110,095300,12437198,935,935,935,935,2
20231110,095200,12435328,935,935,935,935,1
20231110,095100,12434393,935,935,935,935,2
20231110,095000,12432523,935,935,935,935,1
20231110,094900,12431588,935,935,935,935,1
20231110,094800,12430653,935,935,935,935,2
20231110,094700,12428783,935,935,935,935,1
20231110,094600,12427848,935,929,935,929,2
20231110,094500,12425984,935,935,935,935,2
20231110,094400,12424114,935,929,935,929,269
20231110,094300,12174207,929,929,929,929,2
20231110,094200,12172349,929,929,935,929,10
20231110,094100,12163053,935,929,935,929,97
20231110,094000,12072934,929,929,936,929,251
20231110,093900,11839741,936,935,936,935,6
20231110,093800,11834130,936,936,936,936,2
20231110,093700,11832258,936,936,936,936,1
20231110,093600,11831322,936,936,936,936,1
20231110,093500,11830386,936,936,936,936,3
20231110,093400,11827578,936,936,936,936,3
20231110,093300,11824770,936,936,936,936,2
20231110,093200,11822898,936,935,936,935,101
20231110,093100,11728462,936,936,936,936,3
20231110,093000,11725654,936,936,936,936,2
20231110,092900,11723782,936,936,936,936,480
20231110,092800,11274502,936,936,936,936,2
20231110,092700,11272630,936,929,936,929,10
20231110,092600,11263333,936,936,936,936,1
20231110,092500,11262397,936,930,936,930,1169
20231110,092400,10175215,937,937,937,937,1
20231110,092300,10174278,937,937,937,937,1
20231110,092200,10173341,931,937,937,931,57
20231110,092100,10120262,937,937,937,937,1
20231110,092000,10119325,939,932,939,932,136
20231110,091900,9992559,939,933,939,933,186
20231110,091800,9819015,939,933,939,933,5
20231110,091700,9814344,939,939,939,939,2
20231110,091600,9812466,939,939,939,939,1
20231110,091500,9811527,939,939,939,939,2
20231110,091400,9809649,939,939,939,939,501
20231110,091300,9339210,939,939,939,939,1
20231110,091200,9338271,939,939,940,939,1002
20231110,091100,8396632,939,939,939,939,1
20231110,091000,8395693,939,939,939,939,2
20231110,090900,8393815,939,934,939,933,111
20231110,090800,8290191,939,939,939,939,1
20231110,090700,8289252,939,939,939,939,2
20231110,090600,8287374,939,939,939,935,151
20231110,090500,8146181,939,935,939,925,2666
20231110,090400,5663244,939,939,939,939,1
20231110,090300,5662305,939,939,939,939,1
20231110,090200,5661366,939,936,939,935,8
20231110,090100,5653877,939,940,940,939,1674
20231110,090000,4080318,938,940,940,938,4341