KissMeData/018000/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,190300,185097006,1113,1113,1113,1113,6543
20231102,190200,185097006,1113,1113,1113,1113,0
20231102,190100,185097006,1113,1113,1113,1113,0
20231102,190000,185097006,1113,1113,1113,1113,0
20231102,185900,185097006,1113,1113,1113,1113,0
20231102,185800,185097006,1113,1113,1113,1113,0
20231102,185700,185097006,1113,1113,1113,1113,0
20231102,185600,185097006,1113,1113,1113,1113,0
20231102,185500,185097006,1113,1113,1113,1113,0
20231102,185400,185097006,1113,1113,1113,1113,0
20231102,185300,185097006,1113,1113,1113,1113,0
20231102,185200,185097006,1113,1113,1113,1113,0
20231102,185100,185097006,1113,1113,1113,1113,0
20231102,185000,185097006,1113,1113,1113,1113,0
20231102,184900,185097006,1113,1113,1113,1113,0
20231102,184800,185097006,1113,1113,1113,1113,0
20231102,184700,185097006,1113,1113,1113,1113,0
20231102,184600,185097006,1113,1113,1113,1113,0
20231102,184500,185097006,1113,1113,1113,1113,0
20231102,184400,185097006,1113,1113,1113,1113,0
20231102,184300,185097006,1113,1113,1113,1113,0
20231102,184200,185097006,1113,1113,1113,1113,0
20231102,184100,185097006,1113,1113,1113,1113,0
20231102,184000,185097006,1113,1113,1113,1113,0
20231102,183900,185097006,1113,1113,1113,1113,0
20231102,183800,185097006,1113,1113,1113,1113,0
20231102,183700,185097006,1113,1113,1113,1113,0
20231102,183600,185097006,1113,1113,1113,1113,0
20231102,183500,185097006,1113,1113,1113,1113,0
20231102,183400,185097006,1113,1113,1113,1113,0
20231102,183300,185097006,1113,1113,1113,1113,6543
20231102,183200,185097006,1113,1113,1113,1113,0
20231102,183100,185097006,1113,1113,1113,1113,0
20231102,183000,185097006,1113,1113,1113,1113,0
20231102,182900,185097006,1113,1113,1113,1113,0
20231102,182800,185097006,1113,1113,1113,1113,0
20231102,182700,185097006,1113,1113,1113,1113,0
20231102,182600,185097006,1113,1113,1113,1113,0
20231102,182500,185097006,1113,1113,1113,1113,0
20231102,182400,185097006,1113,1113,1113,1113,0
20231102,182300,185097006,1113,1113,1113,1113,0
20231102,182200,185097006,1113,1113,1113,1113,0
20231102,182100,185097006,1113,1113,1113,1113,0
20231102,182000,185097006,1113,1113,1113,1113,0
20231102,181900,185097006,1113,1113,1113,1113,0
20231102,181800,185097006,1113,1113,1113,1113,0
20231102,181700,185097006,1113,1113,1113,1113,0
20231102,181600,185097006,1113,1113,1113,1113,0
20231102,181500,185097006,1113,1113,1113,1113,0
20231102,181400,185097006,1113,1113,1113,1113,0
20231102,181300,185097006,1113,1113,1113,1113,0
20231102,181200,185097006,1113,1113,1113,1113,0
20231102,181100,185097006,1113,1113,1113,1113,0
20231102,181000,185097006,1113,1113,1113,1113,0
20231102,180900,185097006,1113,1113,1113,1113,0
20231102,180800,185097006,1113,1113,1113,1113,0
20231102,180700,185097006,1113,1113,1113,1113,0
20231102,180600,185097006,1113,1113,1113,1113,0
20231102,180500,185097006,1113,1113,1113,1113,0
20231102,180400,185097006,1113,1113,1113,1113,0
20231102,180300,185097006,1113,1113,1113,1113,6543
20231102,180200,185097006,1113,1113,1113,1113,0
20231102,180100,185097006,1113,1113,1113,1113,0
20231102,180000,185097006,1113,1113,1113,1113,0
20231102,175900,185097006,1113,1113,1113,1113,0
20231102,175800,185097006,1113,1113,1113,1113,0
20231102,175700,185097006,1113,1113,1113,1113,0
20231102,175600,185097006,1113,1113,1113,1113,0
20231102,175500,185097006,1113,1113,1113,1113,0
20231102,175400,185097006,1113,1113,1113,1113,0
20231102,175300,185097006,1113,1113,1113,1113,0
20231102,175200,185097006,1113,1113,1113,1113,0
20231102,175100,185097006,1113,1113,1113,1113,0
20231102,175000,185097006,1113,1113,1113,1113,0
20231102,174900,185097006,1113,1113,1113,1113,0
20231102,174800,185097006,1113,1113,1113,1113,0
20231102,174700,185097006,1113,1113,1113,1113,0
20231102,174600,185097006,1113,1113,1113,1113,0
20231102,174500,185097006,1113,1113,1113,1113,0
20231102,174400,185097006,1113,1113,1113,1113,0
20231102,174300,185097006,1113,1113,1113,1113,0
20231102,174200,185097006,1113,1113,1113,1113,0
20231102,174100,185097006,1113,1113,1113,1113,0
20231102,174000,185097006,1113,1113,1113,1113,0
20231102,173900,185097006,1113,1113,1113,1113,0
20231102,173800,185097006,1113,1113,1113,1113,0
20231102,173700,185097006,1113,1113,1113,1113,0
20231102,173600,185097006,1113,1113,1113,1113,0
20231102,173500,185097006,1113,1113,1113,1113,0
20231102,173400,185097006,1113,1113,1113,1113,0
20231102,173300,185097006,1113,1113,1113,1113,6543
20231102,173200,185097006,1113,1113,1113,1113,0
20231102,173100,185097006,1113,1113,1113,1113,0
20231102,173000,185097006,1113,1113,1113,1113,0
20231102,172900,185097006,1113,1113,1113,1113,0
20231102,172800,185097006,1113,1113,1113,1113,0
20231102,172700,185097006,1113,1113,1113,1113,0
20231102,172600,185097006,1113,1113,1113,1113,0
20231102,172500,185097006,1113,1113,1113,1113,0
20231102,172400,185097006,1113,1113,1113,1113,0
20231102,172300,185097006,1113,1113,1113,1113,0
20231102,172200,185097006,1113,1113,1113,1113,0
20231102,172100,185097006,1113,1113,1113,1113,0
20231102,172000,185097006,1113,1113,1113,1113,0
20231102,171900,185097006,1113,1113,1113,1113,0
20231102,171800,185097006,1113,1113,1113,1113,0
20231102,171700,185097006,1113,1113,1113,1113,0
20231102,171600,185097006,1113,1113,1113,1113,0
20231102,171500,185097006,1113,1113,1113,1113,0
20231102,171400,185097006,1113,1113,1113,1113,0
20231102,171300,185097006,1113,1113,1113,1113,0
20231102,171200,185097006,1113,1113,1113,1113,0
20231102,171100,185097006,1113,1113,1113,1113,0
20231102,171000,185097006,1113,1113,1113,1113,0
20231102,170900,185097006,1113,1113,1113,1113,0
20231102,170800,185097006,1113,1113,1113,1113,0
20231102,170700,185097006,1113,1113,1113,1113,0
20231102,170600,185097006,1113,1113,1113,1113,0
20231102,170500,185097006,1113,1113,1113,1113,0
20231102,170400,185097006,1113,1113,1113,1113,0
20231102,170300,185097006,1113,1113,1113,1113,6543
20231102,170200,185097006,1113,1113,1113,1113,0
20231102,170100,185097006,1113,1113,1113,1113,0
20231102,170000,185097006,1113,1113,1113,1113,0
20231102,165900,185097006,1113,1113,1113,1113,0
20231102,165800,185097006,1113,1113,1113,1113,0
20231102,165700,185097006,1113,1113,1113,1113,0
20231102,165600,185097006,1113,1113,1113,1113,0
20231102,165500,185097006,1113,1113,1113,1113,0
20231102,165400,185097006,1113,1113,1113,1113,0
20231102,165300,185097006,1113,1113,1113,1113,0
20231102,165200,185097006,1113,1113,1113,1113,0
20231102,165100,185097006,1113,1113,1113,1113,0
20231102,165000,185097006,1113,1113,1113,1113,0
20231102,164900,185097006,1113,1113,1113,1113,0
20231102,164800,185097006,1113,1113,1113,1113,0
20231102,164700,185097006,1113,1113,1113,1113,0
20231102,164600,185097006,1113,1113,1113,1113,0
20231102,164500,185097006,1113,1113,1113,1113,0
20231102,164400,185097006,1113,1113,1113,1113,0
20231102,164300,185097006,1113,1113,1113,1113,0
20231102,164200,185097006,1113,1113,1113,1113,0
20231102,164100,185097006,1113,1113,1113,1113,0
20231102,164000,185097006,1113,1113,1113,1113,0
20231102,163900,185097006,1113,1113,1113,1113,0
20231102,163800,185097006,1113,1113,1113,1113,0
20231102,163700,185097006,1113,1113,1113,1113,0
20231102,163600,185097006,1113,1113,1113,1113,0
20231102,163500,185097006,1113,1113,1113,1113,0
20231102,163400,185097006,1113,1113,1113,1113,0
20231102,163300,185097006,1113,1113,1113,1113,6543
20231102,163200,185097006,1113,1113,1113,1113,0
20231102,163100,185097006,1113,1113,1113,1113,0
20231102,163000,185097006,1113,1113,1113,1113,0
20231102,162900,185097006,1113,1113,1113,1113,0
20231102,162800,185097006,1113,1113,1113,1113,0
20231102,162700,185097006,1113,1113,1113,1113,0
20231102,162600,185097006,1113,1113,1113,1113,0
20231102,162500,185097006,1113,1113,1113,1113,0
20231102,162400,185097006,1113,1113,1113,1113,0
20231102,162300,185097006,1113,1113,1113,1113,0
20231102,162200,185097006,1113,1113,1113,1113,0
20231102,162100,185097006,1113,1113,1113,1113,0
20231102,162000,185097006,1113,1113,1113,1113,0
20231102,161900,185097006,1113,1113,1113,1113,0
20231102,161800,185097006,1113,1113,1113,1113,0
20231102,161700,185097006,1113,1113,1113,1113,0
20231102,161600,185097006,1113,1113,1113,1113,0
20231102,161500,185097006,1113,1113,1113,1113,0
20231102,161400,185097006,1113,1113,1113,1113,0
20231102,161300,185097006,1113,1113,1113,1113,0
20231102,161200,185097006,1113,1113,1113,1113,0
20231102,161100,185097006,1113,1113,1113,1113,0
20231102,161000,185097006,1113,1113,1113,1113,0
20231102,160900,185097006,1113,1113,1113,1113,0
20231102,160800,185097006,1113,1113,1113,1113,0
20231102,160700,185097006,1113,1113,1113,1113,0
20231102,160600,185097006,1113,1113,1113,1113,0
20231102,160500,185097006,1113,1113,1113,1113,0
20231102,160400,185097006,1113,1113,1113,1113,0
20231102,160300,185097006,1113,1113,1113,1113,6543
20231102,160200,185097006,1113,1113,1113,1113,0
20231102,160100,185097006,1113,1113,1113,1113,0
20231102,160000,185097006,1113,1113,1113,1113,0
20231102,155900,185097006,1113,1113,1113,1113,0
20231102,155800,185097006,1113,1113,1113,1113,0
20231102,155700,185097006,1113,1113,1113,1113,0
20231102,155600,185097006,1113,1113,1113,1113,0
20231102,155500,185097006,1113,1113,1113,1113,0
20231102,155400,185097006,1113,1113,1113,1113,0
20231102,155300,185097006,1113,1113,1113,1113,0
20231102,155200,185097006,1113,1113,1113,1113,0
20231102,155100,185097006,1113,1113,1113,1113,0
20231102,155000,185097006,1113,1113,1113,1113,0
20231102,154900,185097006,1113,1113,1113,1113,0
20231102,154800,185097006,1113,1113,1113,1113,0
20231102,154700,185097006,1113,1113,1113,1113,0
20231102,154600,185097006,1113,1113,1113,1113,0
20231102,154500,185097006,1113,1113,1113,1113,0
20231102,154400,185097006,1113,1113,1113,1113,0
20231102,154300,185097006,1113,1113,1113,1113,0
20231102,154200,185097006,1113,1113,1113,1113,0
20231102,154100,185097006,1113,1113,1113,1113,0
20231102,154000,185097006,1113,1113,1113,1113,0
20231102,153900,185097006,1113,1113,1113,1113,0
20231102,153800,185097006,1113,1113,1113,1113,0
20231102,153700,185097006,1113,1113,1113,1113,0
20231102,153600,185097006,1113,1113,1113,1113,0
20231102,153500,185097006,1113,1113,1113,1113,0
20231102,153400,185097006,1113,1113,1113,1113,0
20231102,153300,185097006,1113,1113,1113,1113,6543
20231102,153200,185097006,1113,1113,1113,1113,0
20231102,153100,185097006,1113,1113,1113,1113,0
20231102,153000,185097006,1113,1113,1113,1113,6543
20231102,152900,177814647,1111,1111,1111,1111,0
20231102,152800,177814647,1111,1111,1111,1111,0
20231102,152700,177814647,1111,1111,1111,1111,0
20231102,152600,177814647,1111,1111,1111,1111,0
20231102,152500,177814647,1111,1111,1111,1111,0
20231102,152400,177814647,1111,1111,1111,1111,0
20231102,152300,177814647,1111,1111,1111,1111,0
20231102,152200,177814647,1111,1111,1111,1111,0
20231102,152100,177814647,1111,1111,1111,1111,0
20231102,152000,177814647,1111,1111,1111,1111,0
20231102,151900,177814647,1111,1110,1111,1110,1025
20231102,151800,176676892,1110,1111,1111,1110,677
20231102,151700,175925246,1110,1110,1110,1110,1000
20231102,151600,174815246,1111,1111,1111,1110,495
20231102,151500,174265782,1110,1111,1111,1110,171
20231102,151400,174075811,1111,1111,1111,1111,0
20231102,151300,174075811,1111,1111,1111,1111,0
20231102,151200,174075811,1111,1111,1111,1111,102
20231102,151100,173962489,1111,1111,1111,1111,6
20231102,151000,173955823,1110,1110,1110,1110,10
20231102,150900,173944723,1110,1110,1110,1110,644
20231102,150800,173229883,1110,1110,1110,1110,1
20231102,150700,173228773,1110,1112,1113,1110,1602
20231102,150600,171449531,1113,1113,1113,1113,501
20231102,150500,170891918,1112,1112,1112,1108,6007
20231102,150400,164230107,1113,1113,1113,1113,5
20231102,150300,164224542,1113,1113,1113,1113,3
20231102,150200,164221203,1113,1113,1113,1113,0
20231102,150100,164221203,1113,1113,1113,1113,0
20231102,150000,164221203,1113,1113,1113,1113,0
20231102,145900,164221203,1113,1113,1113,1113,13
20231102,145800,164206734,1113,1113,1113,1113,0
20231102,145700,164206734,1113,1113,1113,1113,12
20231102,145600,164193378,1113,1112,1113,1112,111
20231102,145500,164069945,1112,1112,1112,1112,5
20231102,145400,164064385,1112,1112,1112,1112,0
20231102,145300,164064385,1112,1112,1112,1112,0
20231102,145200,164064385,1112,1112,1112,1112,0
20231102,145100,164064385,1112,1112,1112,1112,0
20231102,145000,164064385,1112,1111,1112,1111,101
20231102,144900,163952074,1111,1111,1111,1111,8
20231102,144800,163943186,1112,1112,1112,1112,0
20231102,144700,163943186,1112,1112,1112,1112,1
20231102,144600,163942074,1113,1113,1113,1113,100
20231102,144500,163830774,1113,1113,1113,1113,1000
20231102,144400,162717774,1113,1113,1113,1113,0
20231102,144300,162717774,1113,1113,1113,1113,0
20231102,144200,162717774,1113,1112,1113,1112,111
20231102,144100,162594341,1112,1112,1112,1112,576
20231102,144000,161953829,1112,1112,1112,1112,0
20231102,143900,161953829,1112,1112,1112,1112,0
20231102,143800,161953829,1112,1109,1112,1109,532
20231102,143700,161363071,1109,1109,1109,1109,72
20231102,143600,161283223,1109,1109,1109,1109,28
20231102,143500,161252171,1109,1108,1109,1108,22
20231102,143400,161227783,1110,1110,1110,1110,0
20231102,143300,161227783,1110,1108,1110,1108,520
20231102,143200,160651481,1109,1109,1109,1109,351
20231102,143100,160262222,1110,1110,1110,1110,0
20231102,143000,160262222,1110,1110,1110,1110,0
20231102,142900,160262222,1110,1110,1110,1110,0
20231102,142800,160262222,1110,1110,1110,1110,0
20231102,142700,160262222,1110,1110,1110,1110,0
20231102,142600,160262222,1110,1110,1110,1110,10
20231102,142500,160251122,1111,1111,1111,1111,0
20231102,142400,160251122,1111,1111,1111,1111,8
20231102,142300,160242234,1111,1110,1111,1110,138
20231102,142200,160088917,1110,1110,1110,1110,0
20231102,142100,160088917,1110,1110,1110,1110,0
20231102,142000,160088917,1110,1110,1110,1110,0
20231102,141900,160088917,1110,1110,1110,1110,1362
20231102,141800,158577097,1110,1110,1110,1110,87
20231102,141700,158480527,1110,1110,1110,1110,22
20231102,141600,158456107,1110,1110,1110,1110,1
20231102,141500,158454997,1110,1110,1110,1110,0
20231102,141400,158454997,1110,1110,1110,1110,0
20231102,141300,158454997,1110,1110,1110,1110,0
20231102,141200,158454997,1110,1110,1110,1110,0
20231102,141100,158454997,1110,1110,1110,1110,4
20231102,141000,158450557,1110,1110,1110,1110,0
20231102,140900,158450557,1110,1109,1110,1106,5081
20231102,140800,152825301,1109,1109,1109,1109,0
20231102,140700,152825301,1109,1110,1110,1109,586
20231102,140600,152175423,1110,1110,1110,1110,113
20231102,140500,152049993,1110,1110,1110,1110,0
20231102,140400,152049993,1110,1110,1110,1110,0
20231102,140300,152049993,1110,1110,1110,1110,0
20231102,140200,152049993,1110,1110,1110,1110,0
20231102,140100,152049993,1110,1110,1110,1110,0
20231102,140000,152049993,1110,1110,1110,1110,20
20231102,135900,152027793,1110,1110,1110,1110,40
20231102,135800,151983393,1109,1109,1109,1109,498
20231102,135700,151431111,1109,1109,1109,1109,40
20231102,135600,151386751,1109,1109,1109,1109,0
20231102,135500,151386751,1109,1109,1109,1109,0
20231102,135400,151386751,1109,1109,1109,1109,5
20231102,135300,151381206,1109,1109,1109,1109,548
20231102,135200,150773474,1109,1109,1109,1109,0
20231102,135100,150773474,1109,1109,1109,1109,36
20231102,135000,150733550,1109,1109,1109,1109,0
20231102,134900,150733550,1109,1109,1109,1109,2
20231102,134800,150731332,1109,1109,1109,1109,0
20231102,134700,150731332,1109,1109,1109,1109,0
20231102,134600,150731332,1109,1109,1109,1109,0
20231102,134500,150731332,1109,1109,1109,1109,0
20231102,134400,150731332,1109,1109,1109,1109,0
20231102,134300,150731332,1109,1109,1109,1109,0
20231102,134200,150731332,1109,1109,1109,1109,8
20231102,134100,150722460,1109,1109,1109,1109,1000
20231102,134000,149613460,1109,1109,1109,1109,0
20231102,133900,149613460,1109,1109,1109,1109,200
20231102,133800,149391660,1109,1109,1109,1109,0
20231102,133700,149391660,1109,1109,1109,1109,0
20231102,133600,149391660,1109,1109,1109,1109,1
20231102,133500,149390551,1109,1109,1109,1109,0
20231102,133400,149390551,1109,1109,1109,1109,1
20231102,133300,149389442,1108,1108,1108,1108,1
20231102,133200,149388334,1108,1108,1108,1108,0
20231102,133100,149388334,1108,1108,1108,1108,1
20231102,133000,149387226,1108,1108,1108,1108,0
20231102,132900,149387226,1108,1108,1108,1108,0
20231102,132800,149387226,1108,1108,1108,1108,0
20231102,132700,149387226,1108,1108,1108,1108,0
20231102,132600,149387226,1108,1108,1108,1108,40
20231102,132500,149342906,1109,1109,1109,1109,0
20231102,132400,149342906,1109,1109,1109,1109,8
20231102,132300,149334034,1108,1108,1108,1108,759
20231102,132200,148493062,1106,1106,1106,1106,0
20231102,132100,148493062,1106,1106,1106,1106,500
20231102,132000,147940062,1107,1107,1107,1107,655
20231102,131900,147214977,1107,1107,1107,1107,2
20231102,131800,147212763,1107,1107,1107,1107,200
20231102,131700,146991363,1106,1106,1106,1106,876
20231102,131600,146022507,1106,1107,1107,1106,105
20231102,131500,145906357,1107,1106,1107,1106,305
20231102,131400,145569022,1107,1107,1107,1107,0
20231102,131300,145569022,1107,1107,1107,1107,0
20231102,131200,145569022,1107,1107,1107,1107,0
20231102,131100,145569022,1107,1107,1107,1107,10
20231102,131000,145557952,1107,1107,1107,1107,0
20231102,130900,145557952,1107,1107,1107,1107,13
20231102,130800,145543561,1107,1107,1107,1107,5
20231102,130700,145538026,1106,1107,1107,1106,2000
20231102,130600,143325986,1109,1109,1109,1109,0
20231102,130500,143325986,1109,1109,1109,1109,0
20231102,130400,143325986,1109,1107,1109,1107,393
20231102,130300,142890835,1109,1109,1109,1109,0
20231102,130200,142890835,1109,1109,1109,1109,11
20231102,130100,142878636,1109,1109,1109,1109,1
20231102,130000,142877527,1108,1108,1108,1108,150
20231102,125900,142711327,1107,1107,1107,1107,1100
20231102,125800,141493627,1108,1108,1108,1108,1000
20231102,125700,140385627,1109,1109,1109,1109,0
20231102,125600,140385627,1109,1109,1109,1109,0
20231102,125500,140385627,1109,1109,1109,1109,2
20231102,125400,140383409,1108,1108,1108,1108,0
20231102,125300,140383409,1108,1108,1108,1108,332
20231102,125200,140015553,1108,1108,1108,1108,768
20231102,125100,139164609,1108,1108,1108,1108,375
20231102,125000,138749109,1108,1108,1108,1108,103
20231102,124900,138634985,1109,1109,1109,1109,0
20231102,124800,138634985,1109,1109,1109,1109,1
20231102,124700,138633876,1109,1109,1109,1109,0
20231102,124600,138633876,1109,1109,1110,1109,22
20231102,124500,138609477,1109,1109,1109,1109,2
20231102,124400,138607259,1109,1109,1109,1109,10
20231102,124300,138596169,1109,1109,1109,1109,1
20231102,124200,138595060,1109,1109,1109,1109,4
20231102,124100,138590624,1109,1109,1109,1109,48
20231102,124000,138537392,1109,1108,1109,1108,193
20231102,123900,138323396,1108,1108,1108,1108,9
20231102,123800,138313424,1109,1109,1109,1109,0
20231102,123700,138313424,1109,1109,1109,1109,0
20231102,123600,138313424,1109,1109,1109,1109,146
20231102,123500,138151510,1109,1109,1109,1109,0
20231102,123400,138151510,1109,1109,1109,1109,6
20231102,123300,138144856,1107,1110,1110,1107,12
20231102,123200,138131539,1110,1110,1110,1107,334
20231102,123100,137760856,1107,1108,1108,1107,20
20231102,123000,137738706,1110,1110,1110,1110,0
20231102,122900,137738706,1110,1110,1110,1110,0
20231102,122800,137738706,1110,1110,1110,1110,1210
20231102,122700,136395606,1110,1110,1110,1110,100
20231102,122600,136284606,1110,1110,1111,1110,2276
20231102,122500,133757796,1110,1109,1110,1109,1565
20231102,122400,132021211,1109,1108,1109,1108,136
20231102,122300,131870518,1108,1108,1108,1108,0
20231102,122200,131870518,1108,1108,1108,1108,100
20231102,122100,131759718,1108,1108,1108,1108,200
20231102,122000,131538118,1108,1108,1108,1108,0
20231102,121900,131538118,1108,1108,1108,1108,0
20231102,121800,131538118,1108,1108,1108,1108,19
20231102,121700,131517066,1107,1107,1107,1107,0
20231102,121600,131517066,1107,1107,1107,1107,377
20231102,121500,131099727,1108,1108,1108,1108,0
20231102,121400,131099727,1108,1108,1108,1108,105
20231102,121300,130983387,1108,1108,1108,1108,0
20231102,121200,130983387,1108,1108,1108,1108,50
20231102,121100,130927987,1108,1108,1108,1108,0
20231102,121000,130927987,1108,1108,1108,1108,0
20231102,120900,130927987,1108,1108,1108,1108,0
20231102,120800,130927987,1108,1108,1108,1108,0
20231102,120700,130927987,1108,1108,1108,1108,0
20231102,120600,130927987,1108,1108,1108,1108,100
20231102,120500,130817187,1108,1108,1108,1108,1
20231102,120400,130816079,1108,1108,1108,1108,5
20231102,120300,130810539,1108,1108,1108,1108,96
20231102,120200,130704171,1108,1108,1108,1108,600
20231102,120100,130039371,1108,1108,1108,1108,21
20231102,120000,130016103,1108,1108,1108,1108,16
20231102,115900,129998375,1108,1108,1108,1108,0
20231102,115800,129998375,1108,1108,1108,1108,3
20231102,115700,129995051,1108,1108,1108,1108,0
20231102,115600,129995051,1108,1108,1108,1108,0
20231102,115500,129995051,1108,1108,1108,1108,0
20231102,115400,129995051,1108,1108,1108,1108,39
20231102,115300,129951839,1108,1108,1108,1108,1
20231102,115200,129950731,1109,1108,1109,1108,2
20231102,115100,129948514,1108,1108,1108,1108,0
20231102,115000,129948514,1108,1108,1108,1108,20
20231102,114900,129926354,1108,1108,1108,1108,0
20231102,114800,129926354,1108,1108,1108,1108,15
20231102,114700,129909734,1108,1108,1108,1108,36
20231102,114600,129869846,1108,1108,1108,1108,31
20231102,114500,129835498,1108,1108,1108,1108,33
20231102,114400,129798934,1108,1108,1108,1108,0
20231102,114300,129798934,1108,1108,1108,1108,68
20231102,114200,129723590,1108,1108,1108,1108,0
20231102,114100,129723590,1108,1108,1108,1108,2
20231102,114000,129721374,1108,1108,1108,1108,0
20231102,113900,129721374,1108,1108,1108,1108,2
20231102,113800,129719158,1108,1108,1108,1108,0
20231102,113700,129719158,1108,1108,1108,1108,2
20231102,113600,129716942,1108,1108,1108,1108,0
20231102,113500,129716942,1108,1108,1108,1108,1
20231102,113400,129715834,1107,1107,1107,1107,0
20231102,113300,129715834,1107,1107,1107,1107,0
20231102,113200,129715834,1107,1107,1107,1107,70
20231102,113100,129638344,1108,1108,1108,1108,1
20231102,113000,129637236,1108,1108,1108,1108,3
20231102,112900,129633912,1108,1108,1108,1108,0
20231102,112800,129633912,1108,1108,1108,1108,0
20231102,112700,129633912,1108,1108,1108,1108,1
20231102,112600,129632804,1108,1108,1108,1108,10
20231102,112500,129621724,1108,1108,1108,1108,0
20231102,112400,129621724,1108,1108,1108,1108,0
20231102,112300,129621724,1108,1108,1108,1108,68
20231102,112200,129546380,1109,1109,1109,1109,20
20231102,112100,129524200,1109,1109,1109,1109,0
20231102,112000,129524200,1109,1109,1109,1109,0
20231102,111900,129524200,1109,1109,1109,1109,0
20231102,111800,129524200,1109,1109,1109,1109,0
20231102,111700,129524200,1109,1109,1109,1109,0
20231102,111600,129524200,1109,1109,1109,1109,0
20231102,111500,129524200,1109,1109,1109,1109,1
20231102,111400,129523091,1108,1108,1108,1108,0
20231102,111300,129523091,1108,1108,1108,1108,87
20231102,111200,129426695,1108,1108,1108,1108,99
20231102,111100,129317003,1108,1108,1108,1108,6
20231102,111000,129310355,1108,1108,1108,1108,31
20231102,110900,129276007,1108,1108,1108,1108,0
20231102,110800,129276007,1108,1108,1108,1108,10
20231102,110700,129264927,1109,1111,1111,1109,3421
20231102,110600,125469066,1111,1111,1111,1111,0
20231102,110500,125469066,1111,1111,1111,1111,0
20231102,110400,125469066,1111,1111,1111,1111,1
20231102,110300,125467955,1111,1111,1111,1110,90
20231102,110200,125367975,1111,1111,1111,1111,10
20231102,110100,125356865,1110,1110,1110,1110,0
20231102,110000,125356865,1110,1110,1110,1110,4
20231102,105900,125352425,1110,1110,1110,1110,5
20231102,105800,125346875,1111,1111,1111,1111,0
20231102,105700,125346875,1111,1111,1111,1111,31
20231102,105600,125312434,1111,1111,1111,1111,1
20231102,105500,125311323,1111,1111,1111,1111,0
20231102,105400,125311323,1111,1111,1111,1111,0
20231102,105300,125311323,1111,1111,1111,1111,2
20231102,105200,125309101,1110,1110,1110,1110,0
20231102,105100,125309101,1110,1110,1110,1110,24
20231102,105000,125282461,1110,1110,1110,1110,37
20231102,104900,125241391,1110,1110,1110,1110,0
20231102,104800,125241391,1110,1111,1111,1110,61
20231102,104700,125173680,1110,1110,1110,1110,1
20231102,104600,125172570,1110,1110,1110,1110,0
20231102,104500,125172570,1110,1110,1110,1110,0
20231102,104400,125172570,1110,1110,1110,1110,193
20231102,104300,124958340,1110,1111,1111,1110,138
20231102,104200,124805151,1109,1109,1109,1109,0
20231102,104100,124805151,1109,1109,1109,1109,0
20231102,104000,124805151,1109,1109,1111,1109,207
20231102,103900,124575586,1111,1111,1111,1111,48
20231102,103800,124522258,1111,1111,1111,1111,1
20231102,103700,124521147,1110,1110,1110,1110,0
20231102,103600,124521147,1110,1111,1111,1110,1538
20231102,103500,122813827,1112,1114,1114,1112,1828
20231102,103400,120777459,1114,1114,1114,1114,0
20231102,103300,120777459,1114,1110,1114,1110,6787
20231102,103200,113238975,1110,1110,1110,1110,1
20231102,103100,113237865,1109,1109,1109,1109,0
20231102,103000,113237865,1109,1109,1109,1109,642
20231102,102900,112525887,1109,1109,1109,1109,0
20231102,102800,112525887,1109,1109,1109,1109,101
20231102,102700,112413878,1108,1109,1109,1108,520
20231102,102600,111837318,1109,1108,1109,1108,520
20231102,102500,111260999,1108,1107,1108,1107,95
20231102,102400,111155833,1107,1107,1107,1107,1318
20231102,102300,109696807,1109,1109,1111,1109,6066
20231102,102200,102969611,1110,1108,1110,1108,6421
20231102,102100,95843332,1109,1107,1109,1107,1514
20231102,102000,94165790,1106,1106,1106,1106,35
20231102,101900,94127080,1107,1107,1108,1103,1122
20231102,101800,92889008,1106,1103,1106,1103,11443
20231102,101700,80254163,1102,1102,1102,1102,1000
20231102,101600,79152163,1102,1102,1102,1102,0
20231102,101500,79152163,1102,1102,1102,1102,0
20231102,101400,79152163,1102,1102,1102,1102,405
20231102,101300,78705853,1103,1103,1103,1103,0
20231102,101200,78705853,1103,1103,1103,1103,800
20231102,101100,77823453,1103,1097,1103,1097,5751
20231102,101000,71494893,1099,1099,1099,1096,729
20231102,100900,70694705,1100,1100,1100,1100,1
20231102,100800,70693605,1100,1100,1100,1100,3
20231102,100700,70690305,1100,1100,1100,1100,178
20231102,100600,70494505,1101,1101,1101,1101,4
20231102,100500,70490101,1101,1101,1101,1101,106
20231102,100400,70373395,1100,1100,1100,1100,294
20231102,100300,70049995,1100,1099,1100,1099,103
20231102,100200,69936696,1100,1100,1100,1100,4
20231102,100100,69932296,1100,1099,1100,1099,111
20231102,100000,69810198,1099,1099,1099,1099,2
20231102,095900,69808000,1098,1098,1098,1098,930
20231102,095800,68786860,1098,1098,1098,1098,3
20231102,095700,68783566,1098,1098,1098,1098,100
20231102,095600,68673766,1098,1098,1098,1098,23
20231102,095500,68648512,1098,1098,1098,1098,1
20231102,095400,68647414,1098,1096,1098,1095,22
20231102,095300,68623317,1098,1098,1098,1098,8
20231102,095200,68614533,1094,1094,1094,1094,30
20231102,095100,68581713,1100,1100,1100,1100,6
20231102,095000,68575113,1100,1100,1100,1100,2
20231102,094900,68572913,1101,1095,1101,1090,5274
20231102,094800,62808079,1101,1101,1101,1095,5494
20231102,094700,56779614,1101,1104,1104,1101,106
20231102,094600,56662702,1104,1104,1104,1104,100
20231102,094500,56552302,1104,1102,1104,1102,925
20231102,094400,55532950,1103,1103,1103,1103,101
20231102,094300,55421547,1101,1101,1101,1101,0
20231102,094200,55421547,1101,1104,1104,1101,662
20231102,094100,54691815,1104,1104,1104,1104,262
20231102,094000,54402567,1104,1104,1104,1104,1
20231102,093900,54401463,1101,1104,1104,1101,5
20231102,093800,54395955,1100,1100,1100,1100,0
20231102,093700,54395955,1100,1100,1100,1100,0
20231102,093600,54395955,1100,1105,1105,1100,1008
20231102,093500,53286952,1106,1102,1106,1101,3255
20231102,093400,49699367,1102,1100,1102,1097,923
20231102,093300,48684427,1101,1104,1104,1101,1571
20231102,093200,46953328,1105,1105,1106,1105,453
20231102,093100,46452742,1106,1106,1106,1105,1002
20231102,093000,45345530,1106,1107,1107,1106,1384
20231102,092900,43813912,1106,1108,1108,1106,496
20231102,092800,43264630,1108,1108,1108,1108,0
20231102,092700,43264630,1108,1107,1108,1107,268
20231102,092600,42967843,1107,1107,1108,1107,320
20231102,092500,42613601,1108,1109,1109,1108,105
20231102,092400,42497256,1110,1103,1110,1103,18595
20231102,092300,21917881,1103,1103,1103,1103,0
20231102,092200,21917881,1103,1103,1103,1103,1
20231102,092100,21916778,1103,1099,1103,1099,6363
20231102,092000,14917845,1099,1099,1099,1098,230
20231102,091900,14665095,1097,1099,1099,1097,501
20231102,091800,14115495,1098,1098,1098,1098,21
20231102,091700,14092437,1098,1099,1099,1097,336
20231102,091600,13723794,1100,1100,1100,1100,1
20231102,091500,13722694,1100,1098,1100,1098,403
20231102,091400,13280198,1098,1100,1100,1098,1100
20231102,091300,12071389,1100,1100,1100,1100,1
20231102,091200,12070289,1100,1100,1100,1100,10
20231102,091100,12059289,1100,1100,1100,1100,4
20231102,091000,12054889,1100,1100,1100,1099,57
20231102,090900,11992239,1100,1100,1100,1099,1106
20231102,090800,10775901,1104,1097,1104,1090,3523
20231102,090700,6917124,1095,1094,1095,1094,4128
20231102,090600,2400661,1094,1090,1094,1090,856
20231102,090500,1467315,1090,1093,1093,1090,834
20231102,090400,557679,1094,1095,1095,1094,2
20231102,090300,555490,1096,1090,1096,1090,89
20231102,090200,458331,1096,1097,1097,1096,298
20231102,090100,131484,1098,1098,1098,1098,22
20231102,090000,107328,1098,1095,1098,1095,98