KissMeData/065420/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,193900,115479513,312,312,312,312,8776
20231103,193800,115479513,312,312,312,312,0
20231103,193700,115479513,312,312,312,312,0
20231103,193600,115479513,312,312,312,312,0
20231103,193500,115479513,312,312,312,312,0
20231103,193400,115479513,312,312,312,312,0
20231103,193300,115479513,312,312,312,312,0
20231103,193200,115479513,312,312,312,312,0
20231103,193100,115479513,312,312,312,312,0
20231103,193000,115479513,312,312,312,312,0
20231103,192900,115479513,312,312,312,312,0
20231103,192800,115479513,312,312,312,312,0
20231103,192700,115479513,312,312,312,312,0
20231103,192600,115479513,312,312,312,312,0
20231103,192500,115479513,312,312,312,312,0
20231103,192400,115479513,312,312,312,312,0
20231103,192300,115479513,312,312,312,312,0
20231103,192200,115479513,312,312,312,312,0
20231103,192100,115479513,312,312,312,312,0
20231103,192000,115479513,312,312,312,312,0
20231103,191900,115479513,312,312,312,312,0
20231103,191800,115479513,312,312,312,312,0
20231103,191700,115479513,312,312,312,312,0
20231103,191600,115479513,312,312,312,312,0
20231103,191500,115479513,312,312,312,312,0
20231103,191400,115479513,312,312,312,312,0
20231103,191300,115479513,312,312,312,312,0
20231103,191200,115479513,312,312,312,312,0
20231103,191100,115479513,312,312,312,312,0
20231103,191000,115479513,312,312,312,312,0
20231103,190900,115479513,312,312,312,312,8776
20231103,190800,115479513,312,312,312,312,0
20231103,190700,115479513,312,312,312,312,0
20231103,190600,115479513,312,312,312,312,0
20231103,190500,115479513,312,312,312,312,0
20231103,190400,115479513,312,312,312,312,0
20231103,190300,115479513,312,312,312,312,0
20231103,190200,115479513,312,312,312,312,0
20231103,190100,115479513,312,312,312,312,0
20231103,190000,115479513,312,312,312,312,0
20231103,185900,115479513,312,312,312,312,0
20231103,185800,115479513,312,312,312,312,0
20231103,185700,115479513,312,312,312,312,0
20231103,185600,115479513,312,312,312,312,0
20231103,185500,115479513,312,312,312,312,0
20231103,185400,115479513,312,312,312,312,0
20231103,185300,115479513,312,312,312,312,0
20231103,185200,115479513,312,312,312,312,0
20231103,185100,115479513,312,312,312,312,0
20231103,185000,115479513,312,312,312,312,0
20231103,184900,115479513,312,312,312,312,0
20231103,184800,115479513,312,312,312,312,0
20231103,184700,115479513,312,312,312,312,0
20231103,184600,115479513,312,312,312,312,0
20231103,184500,115479513,312,312,312,312,0
20231103,184400,115479513,312,312,312,312,0
20231103,184300,115479513,312,312,312,312,0
20231103,184200,115479513,312,312,312,312,0
20231103,184100,115479513,312,312,312,312,0
20231103,184000,115479513,312,312,312,312,0
20231103,183900,115479513,312,312,312,312,8776
20231103,183800,115479513,312,312,312,312,0
20231103,183700,115479513,312,312,312,312,0
20231103,183600,115479513,312,312,312,312,0
20231103,183500,115479513,312,312,312,312,0
20231103,183400,115479513,312,312,312,312,0
20231103,183300,115479513,312,312,312,312,0
20231103,183200,115479513,312,312,312,312,0
20231103,183100,115479513,312,312,312,312,0
20231103,183000,115479513,312,312,312,312,0
20231103,182900,115479513,312,312,312,312,0
20231103,182800,115479513,312,312,312,312,0
20231103,182700,115479513,312,312,312,312,0
20231103,182600,115479513,312,312,312,312,0
20231103,182500,115479513,312,312,312,312,0
20231103,182400,115479513,312,312,312,312,0
20231103,182300,115479513,312,312,312,312,0
20231103,182200,115479513,312,312,312,312,0
20231103,182100,115479513,312,312,312,312,0
20231103,182000,115479513,312,312,312,312,0
20231103,181900,115479513,312,312,312,312,0
20231103,181800,115479513,312,312,312,312,0
20231103,181700,115479513,312,312,312,312,0
20231103,181600,115479513,312,312,312,312,0
20231103,181500,115479513,312,312,312,312,0
20231103,181400,115479513,312,312,312,312,0
20231103,181300,115479513,312,312,312,312,0
20231103,181200,115479513,312,312,312,312,0
20231103,181100,115479513,312,312,312,312,0
20231103,181000,115479513,312,312,312,312,0
20231103,180900,115479513,312,312,312,312,8776
20231103,180800,115479513,312,312,312,312,0
20231103,180700,115479513,312,312,312,312,0
20231103,180600,115479513,312,312,312,312,0
20231103,180500,115479513,312,312,312,312,0
20231103,180400,115479513,312,312,312,312,0
20231103,180300,115479513,312,312,312,312,0
20231103,180200,115479513,312,312,312,312,0
20231103,180100,115479513,312,312,312,312,0
20231103,180000,115479513,312,312,312,312,0
20231103,175900,115479513,312,312,312,312,0
20231103,175800,115479513,312,312,312,312,0
20231103,175700,115479513,312,312,312,312,0
20231103,175600,115479513,312,312,312,312,0
20231103,175500,115479513,312,312,312,312,0
20231103,175400,115479513,312,312,312,312,0
20231103,175300,115479513,312,312,312,312,0
20231103,175200,115479513,312,312,312,312,0
20231103,175100,115479513,312,312,312,312,0
20231103,175000,115479513,312,312,312,312,0
20231103,174900,115479513,312,312,312,312,0
20231103,174800,115479513,312,312,312,312,0
20231103,174700,115479513,312,312,312,312,0
20231103,174600,115479513,312,312,312,312,0
20231103,174500,115479513,312,312,312,312,0
20231103,174400,115479513,312,312,312,312,0
20231103,174300,115479513,312,312,312,312,0
20231103,174200,115479513,312,312,312,312,0
20231103,174100,115479513,312,312,312,312,0
20231103,174000,115479513,312,312,312,312,0
20231103,173900,115479513,312,312,312,312,8776
20231103,173800,115479513,312,312,312,312,0
20231103,173700,115479513,312,312,312,312,0
20231103,173600,115479513,312,312,312,312,0
20231103,173500,115479513,312,312,312,312,0
20231103,173400,115479513,312,312,312,312,0
20231103,173300,115479513,312,312,312,312,0
20231103,173200,115479513,312,312,312,312,0
20231103,173100,115479513,312,312,312,312,0
20231103,173000,115479513,312,312,312,312,0
20231103,172900,115479513,312,312,312,312,0
20231103,172800,115479513,312,312,312,312,0
20231103,172700,115479513,312,312,312,312,0
20231103,172600,115479513,312,312,312,312,0
20231103,172500,115479513,312,312,312,312,0
20231103,172400,115479513,312,312,312,312,0
20231103,172300,115479513,312,312,312,312,0
20231103,172200,115479513,312,312,312,312,0
20231103,172100,115479513,312,312,312,312,0
20231103,172000,115479513,312,312,312,312,0
20231103,171900,115479513,312,312,312,312,0
20231103,171800,115479513,312,312,312,312,0
20231103,171700,115479513,312,312,312,312,0
20231103,171600,115479513,312,312,312,312,0
20231103,171500,115479513,312,312,312,312,0
20231103,171400,115479513,312,312,312,312,0
20231103,171300,115479513,312,312,312,312,0
20231103,171200,115479513,312,312,312,312,0
20231103,171100,115479513,312,312,312,312,0
20231103,171000,115479513,312,312,312,312,0
20231103,170900,115479513,312,312,312,312,8776
20231103,170800,115479513,312,312,312,312,0
20231103,170700,115479513,312,312,312,312,0
20231103,170600,115479513,312,312,312,312,0
20231103,170500,115479513,312,312,312,312,0
20231103,170400,115479513,312,312,312,312,0
20231103,170300,115479513,312,312,312,312,0
20231103,170200,115479513,312,312,312,312,0
20231103,170100,115479513,312,312,312,312,0
20231103,170000,115479513,312,312,312,312,0
20231103,165900,115479513,312,312,312,312,0
20231103,165800,115479513,312,312,312,312,0
20231103,165700,115479513,312,312,312,312,0
20231103,165600,115479513,312,312,312,312,0
20231103,165500,115479513,312,312,312,312,0
20231103,165400,115479513,312,312,312,312,0
20231103,165300,115479513,312,312,312,312,0
20231103,165200,115479513,312,312,312,312,0
20231103,165100,115479513,312,312,312,312,0
20231103,165000,115479513,312,312,312,312,0
20231103,164900,115479513,312,312,312,312,0
20231103,164800,115479513,312,312,312,312,0
20231103,164700,115479513,312,312,312,312,0
20231103,164600,115479513,312,312,312,312,0
20231103,164500,115479513,312,312,312,312,0
20231103,164400,115479513,312,312,312,312,0
20231103,164300,115479513,312,312,312,312,0
20231103,164200,115479513,312,312,312,312,0
20231103,164100,115479513,312,312,312,312,0
20231103,164000,115479513,312,312,312,312,0
20231103,163900,115479513,312,312,312,312,8776
20231103,163800,115479513,312,312,312,312,0
20231103,163700,115479513,312,312,312,312,0
20231103,163600,115479513,312,312,312,312,0
20231103,163500,115479513,312,312,312,312,0
20231103,163400,115479513,312,312,312,312,0
20231103,163300,115479513,312,312,312,312,0
20231103,163200,115479513,312,312,312,312,0
20231103,163100,115479513,312,312,312,312,0
20231103,163000,115479513,312,312,312,312,0
20231103,162900,115479513,312,312,312,312,0
20231103,162800,115479513,312,312,312,312,0
20231103,162700,115479513,312,312,312,312,0
20231103,162600,115479513,312,312,312,312,0
20231103,162500,115479513,312,312,312,312,0
20231103,162400,115479513,312,312,312,312,0
20231103,162300,115479513,312,312,312,312,0
20231103,162200,115479513,312,312,312,312,0
20231103,162100,115479513,312,312,312,312,0
20231103,162000,115479513,312,312,312,312,0
20231103,161900,115479513,312,312,312,312,0
20231103,161800,115479513,312,312,312,312,0
20231103,161700,115479513,312,312,312,312,0
20231103,161600,115479513,312,312,312,312,0
20231103,161500,115479513,312,312,312,312,0
20231103,161400,115479513,312,312,312,312,0
20231103,161300,115479513,312,312,312,312,0
20231103,161200,115479513,312,312,312,312,0
20231103,161100,115479513,312,312,312,312,0
20231103,161000,115479513,312,312,312,312,0
20231103,160900,115479513,312,312,312,312,8776
20231103,160800,115479513,312,312,312,312,0
20231103,160700,115479513,312,312,312,312,0
20231103,160600,115479513,312,312,312,312,0
20231103,160500,115479513,312,312,312,312,0
20231103,160400,115479513,312,312,312,312,0
20231103,160300,115479513,312,312,312,312,0
20231103,160200,115479513,312,312,312,312,0
20231103,160100,115479513,312,312,312,312,0
20231103,160000,115479513,312,312,312,312,0
20231103,155900,115479513,312,312,312,312,0
20231103,155800,115479513,312,312,312,312,0
20231103,155700,115479513,312,312,312,312,0
20231103,155600,115479513,312,312,312,312,0
20231103,155500,115479513,312,312,312,312,0
20231103,155400,115479513,312,312,312,312,0
20231103,155300,115479513,312,312,312,312,0
20231103,155200,115479513,312,312,312,312,0
20231103,155100,115479513,312,312,312,312,0
20231103,155000,115479513,312,312,312,312,0
20231103,154900,115479513,312,312,312,312,0
20231103,154800,115479513,312,312,312,312,0
20231103,154700,115479513,312,312,312,312,0
20231103,154600,115479513,312,312,312,312,0
20231103,154500,115479513,312,312,312,312,0
20231103,154400,115479513,312,312,312,312,0
20231103,154300,115479513,312,312,312,312,0
20231103,154200,115479513,312,312,312,312,0
20231103,154100,115479513,312,312,312,312,0
20231103,154000,115479513,312,312,312,312,0
20231103,153900,115479513,312,312,312,312,8776
20231103,153800,115479513,312,312,312,312,0
20231103,153700,115479513,312,312,312,312,0
20231103,153600,115479513,312,312,312,312,0
20231103,153500,115479513,312,312,312,312,0
20231103,153400,115479513,312,312,312,312,0
20231103,153300,115479513,312,312,312,312,0
20231103,153200,115479513,312,312,312,312,0
20231103,153100,115479513,312,312,312,312,0
20231103,153000,115479513,312,312,312,312,8776
20231103,152900,112741401,312,312,312,312,0
20231103,152800,112741401,312,312,312,312,0
20231103,152700,112741401,312,312,312,312,0
20231103,152600,112741401,312,312,312,312,0
20231103,152500,112741401,312,312,312,312,0
20231103,152400,112741401,312,312,312,312,0
20231103,152300,112741401,312,312,312,312,0
20231103,152200,112741401,312,312,312,312,0
20231103,152100,112741401,312,312,312,312,0
20231103,152000,112741401,312,312,312,312,0
20231103,151900,112741401,312,312,312,312,0
20231103,151800,112741401,312,312,312,312,4200
20231103,151700,111431001,313,313,313,313,0
20231103,151600,111431001,313,313,313,313,580
20231103,151500,111249461,313,313,313,313,40
20231103,151400,111236941,313,313,313,312,6218
20231103,151300,109296814,313,313,313,313,3
20231103,151200,109295875,313,313,313,313,4
20231103,151100,109294623,313,313,313,313,1
20231103,151000,109294310,312,312,312,312,0
20231103,150900,109294310,312,314,314,312,5772
20231103,150800,107493322,314,314,314,314,1
20231103,150700,107493008,313,313,313,313,0
20231103,150600,107493008,313,313,313,313,0
20231103,150500,107493008,313,315,315,313,1050
20231103,150400,107164258,315,315,315,315,0
20231103,150300,107164258,315,315,315,315,0
20231103,150200,107164258,315,315,315,315,0
20231103,150100,107164258,315,315,315,315,0
20231103,150000,107164258,315,315,315,315,0
20231103,145900,107164258,315,315,315,315,0
20231103,145800,107164258,315,315,315,315,0
20231103,145700,107164258,315,315,315,315,0
20231103,145600,107164258,315,315,315,315,0
20231103,145500,107164258,315,315,315,315,0
20231103,145400,107164258,315,315,315,315,0
20231103,145300,107164258,315,315,315,315,0
20231103,145200,107164258,315,315,315,315,0
20231103,145100,107164258,315,315,315,315,0
20231103,145000,107164258,315,315,315,315,0
20231103,144900,107164258,315,315,315,315,0
20231103,144800,107164258,315,315,315,315,0
20231103,144700,107164258,315,315,315,315,0
20231103,144600,107164258,315,315,315,315,0
20231103,144500,107164258,315,315,315,315,0
20231103,144400,107164258,315,315,315,315,0
20231103,144300,107164258,315,313,315,313,1000
20231103,144200,106851256,315,315,315,315,0
20231103,144100,106851256,315,315,315,315,0
20231103,144000,106851256,315,315,315,315,1
20231103,143900,106850941,312,312,312,312,0
20231103,143800,106850941,312,312,312,312,108
20231103,143700,106817245,313,313,313,313,1490
20231103,143600,106350875,313,312,313,312,3310
20231103,143500,105315622,313,313,313,313,2977
20231103,143400,104383821,314,314,314,314,0
20231103,143300,104383821,314,314,314,314,56
20231103,143200,104366237,315,315,315,315,0
20231103,143100,104366237,315,315,315,315,0
20231103,143000,104366237,315,315,315,315,0
20231103,142900,104366237,315,315,315,315,754
20231103,142800,104128727,315,315,315,315,1059
20231103,142700,103795142,314,314,314,314,0
20231103,142600,103795142,314,314,314,314,0
20231103,142500,103795142,314,314,314,314,0
20231103,142400,103795142,314,314,314,314,21
20231103,142300,103788548,315,315,315,315,1
20231103,142200,103788233,314,314,314,314,30
20231103,142100,103778813,315,315,315,315,0
20231103,142000,103778813,315,315,315,315,0
20231103,141900,103778813,315,315,315,315,100
20231103,141800,103747313,313,314,315,313,31
20231103,141700,103737605,312,313,313,312,513
20231103,141600,103577052,313,313,313,313,1
20231103,141500,103576739,312,314,314,312,1001
20231103,141400,103263080,314,313,314,313,3
20231103,141300,103262139,312,312,313,312,6
20231103,141200,103260264,315,314,315,312,614
20231103,141100,103066962,314,314,314,314,102
20231103,141000,103034934,312,312,313,312,3
20231103,140900,103033997,313,313,313,313,5541
20231103,140800,101299664,312,312,312,312,0
20231103,140700,101299664,312,312,312,312,0
20231103,140600,101299664,312,312,312,312,1
20231103,140500,101299352,313,313,313,313,1
20231103,140400,101299039,312,313,313,312,549
20231103,140300,101127203,313,312,313,312,2
20231103,140200,101126578,313,315,315,313,3919
20231103,140100,99899885,315,315,315,315,0
20231103,140000,99899885,315,315,315,315,0
20231103,135900,99899885,315,315,315,315,0
20231103,135800,99899885,315,315,315,315,1059
20231103,135700,99566300,315,315,315,315,0
20231103,135600,99566300,315,315,315,315,0
20231103,135500,99566300,315,315,315,315,0
20231103,135400,99566300,315,314,315,314,8
20231103,135300,99563784,315,313,315,313,8
20231103,135200,99561272,315,313,315,313,18
20231103,135100,99555620,315,315,315,315,0
20231103,135000,99555620,315,315,315,315,644
20231103,134900,99352760,315,315,315,315,2356
20231103,134800,98610620,315,315,315,315,0
20231103,134700,98610620,315,315,315,315,0
20231103,134600,98610620,315,315,315,315,1
20231103,134500,98610305,313,313,313,313,4939
20231103,134400,97064398,313,313,313,313,6440
20231103,134300,95048678,315,315,315,315,0
20231103,134200,95048678,315,315,315,315,500
20231103,134100,94891178,314,314,314,314,3000
20231103,134000,93949178,315,315,315,315,1
20231103,133900,93948863,314,314,314,314,0
20231103,133800,93948863,314,314,314,314,7000
20231103,133700,91750863,315,315,315,315,0
20231103,133600,91750863,315,315,315,315,0
20231103,133500,91750863,315,315,315,314,532
20231103,133400,91583813,314,314,314,314,2000
20231103,133300,90955813,315,315,315,315,0
20231103,133200,90955813,315,315,315,315,0
20231103,133100,90955813,315,315,315,315,0
20231103,133000,90955813,315,315,315,315,415
20231103,132900,90825088,315,315,315,315,646
20231103,132800,90621598,314,314,314,314,0
20231103,132700,90621598,314,314,314,314,3
20231103,132600,90620656,314,314,315,314,131
20231103,132500,90579521,314,314,314,314,8894
20231103,132400,87786805,314,314,314,314,1
20231103,132300,87786491,315,315,315,315,0
20231103,132200,87786491,315,315,315,315,0
20231103,132100,87786491,315,315,315,315,163
20231103,132000,87735146,315,315,315,315,0
20231103,131900,87735146,315,315,315,315,943
20231103,131800,87438101,315,315,315,315,0
20231103,131700,87438101,315,315,315,315,0
20231103,131600,87438101,315,315,315,315,0
20231103,131500,87438101,315,315,315,315,0
20231103,131400,87438101,315,315,315,315,42
20231103,131300,87424871,315,315,315,315,0
20231103,131200,87424871,315,315,315,315,4551
20231103,131100,85991306,315,315,315,315,0
20231103,131000,85991306,315,315,315,315,3335
20231103,130900,84940781,317,317,317,317,0
20231103,130800,84940781,317,317,317,317,0
20231103,130700,84940781,317,317,317,317,0
20231103,130600,84940781,317,317,317,317,10
20231103,130500,84937611,317,317,317,317,0
20231103,130400,84937611,317,317,317,317,0
20231103,130300,84937611,317,317,317,317,3
20231103,130200,84936660,317,317,317,317,0
20231103,130100,84936660,317,317,317,317,1
20231103,130000,84936343,316,316,316,316,0
20231103,125900,84936343,316,316,316,316,1
20231103,125800,84936027,316,316,316,316,0
20231103,125700,84936027,316,316,316,316,16
20231103,125600,84930971,315,315,315,315,9313
20231103,125500,81997376,316,316,316,316,1020
20231103,125400,81675056,317,318,318,317,68
20231103,125300,81653499,318,318,318,317,385
20231103,125200,81531443,318,317,318,317,1023
20231103,125100,81207129,317,318,319,317,3361
20231103,125000,80139029,319,319,319,319,33
20231103,124900,80128502,318,318,318,318,2
20231103,124800,80127866,320,318,320,318,8427
20231103,124700,77436917,319,319,319,316,38
20231103,124600,77424804,319,319,319,318,4062
20231103,124500,76129027,319,315,319,314,62882
20231103,124400,56164593,314,314,314,314,91
20231103,124300,56136019,314,312,314,312,5176
20231103,124200,54510757,313,313,313,313,798
20231103,124100,54260983,313,312,313,312,18000
20231103,124000,48628045,312,312,312,312,0
20231103,123900,48628045,312,312,312,312,0
20231103,123800,48628045,312,312,312,312,0
20231103,123700,48628045,312,312,312,312,0
20231103,123600,48628045,312,312,312,312,0
20231103,123500,48628045,312,312,312,312,0
20231103,123400,48628045,312,312,312,312,0
20231103,123300,48628045,312,312,312,312,50
20231103,123200,48612445,312,312,312,312,0
20231103,123100,48612445,312,312,312,312,1
20231103,123000,48612133,310,310,310,310,0
20231103,122900,48612133,310,310,310,310,0
20231103,122800,48612133,310,310,310,310,3510
20231103,122700,47524033,310,310,310,310,0
20231103,122600,47524033,310,311,311,310,1999
20231103,122500,46903748,312,312,312,312,0
20231103,122400,46903748,312,312,312,312,1000
20231103,122300,46591748,312,312,312,312,32
20231103,122200,46581764,312,312,312,312,0
20231103,122100,46581764,312,312,312,312,0
20231103,122000,46581764,312,312,312,312,24
20231103,121900,46574276,312,312,312,312,618
20231103,121800,46381460,313,313,313,313,0
20231103,121700,46381460,313,313,313,313,544
20231103,121600,46211188,313,313,313,313,0
20231103,121500,46211188,313,313,313,313,501
20231103,121400,46054375,312,312,312,312,17
20231103,121300,46049071,313,313,313,313,0
20231103,121200,46049071,313,313,313,313,0
20231103,121100,46049071,313,313,313,313,0
20231103,121000,46049071,313,313,313,313,500
20231103,120900,45892571,313,313,313,313,0
20231103,120800,45892571,313,313,313,313,0
20231103,120700,45892571,313,313,313,313,0
20231103,120600,45892571,313,313,313,313,0
20231103,120500,45892571,313,313,313,313,0
20231103,120400,45892571,313,313,313,313,1
20231103,120300,45892258,311,311,311,311,0
20231103,120200,45892258,311,311,311,311,381
20231103,120100,45773767,313,313,313,313,2
20231103,120000,45773141,311,312,312,311,97
20231103,115900,45742964,313,313,313,313,0
20231103,115800,45742964,313,313,313,313,0
20231103,115700,45742964,313,313,313,313,0
20231103,115600,45742964,313,313,313,313,1
20231103,115500,45742651,313,313,313,313,0
20231103,115400,45742651,313,313,313,313,0
20231103,115300,45742651,313,313,313,313,0
20231103,115200,45742651,313,313,313,313,0
20231103,115100,45742651,313,313,313,313,0
20231103,115000,45742651,313,313,313,313,1
20231103,114900,45742338,312,312,312,312,326
20231103,114800,45640626,312,312,312,312,0
20231103,114700,45640626,312,312,312,312,1
20231103,114600,45640314,312,312,312,312,2173
20231103,114500,44962338,312,312,312,312,0
20231103,114400,44962338,312,312,312,312,10
20231103,114300,44959218,312,312,312,312,0
20231103,114200,44959218,312,312,312,312,0
20231103,114100,44959218,312,312,312,312,0
20231103,114000,44959218,312,312,312,312,0
20231103,113900,44959218,312,312,312,312,1
20231103,113800,44958906,310,310,310,310,0
20231103,113700,44958906,310,310,310,310,0
20231103,113600,44958906,310,310,310,310,0
20231103,113500,44958906,310,311,311,310,2000
20231103,113400,44338897,311,311,311,311,1
20231103,113300,44338586,310,310,310,310,0
20231103,113200,44338586,310,310,310,310,8
20231103,113100,44336106,312,312,312,312,0
20231103,113000,44336106,312,312,312,312,0
20231103,112900,44336106,312,312,312,312,0
20231103,112800,44336106,312,312,312,312,0
20231103,112700,44336106,312,311,312,310,2949
20231103,112600,43418967,311,311,311,311,0
20231103,112500,43418967,311,311,311,311,3735
20231103,112400,42257382,311,311,311,311,0
20231103,112300,42257382,311,311,311,311,0
20231103,112200,42257382,311,311,311,311,0
20231103,112100,42257382,311,311,311,311,1000
20231103,112000,41946382,311,311,311,311,0
20231103,111900,41946382,311,311,311,311,22
20231103,111800,41939540,311,311,311,311,0
20231103,111700,41939540,311,311,311,311,0
20231103,111600,41939540,311,311,311,311,1597
20231103,111500,41442873,311,311,311,311,0
20231103,111400,41442873,311,311,311,311,0
20231103,111300,41442873,311,311,311,311,0
20231103,111200,41442873,311,311,311,311,0
20231103,111100,41442873,311,311,311,311,0
20231103,111000,41442873,311,311,311,311,0
20231103,110900,41442873,311,311,311,311,81
20231103,110800,41417682,310,310,310,310,0
20231103,110700,41417682,310,310,310,310,0
20231103,110600,41417682,310,310,310,310,259
20231103,110500,41337392,310,310,310,310,1721
20231103,110400,40803882,310,310,310,310,1994
20231103,110300,40185742,311,311,311,311,2001
20231103,110200,39563431,312,312,312,312,0
20231103,110100,39563431,312,312,312,312,10
20231103,110000,39560311,312,312,312,312,0
20231103,105900,39560311,312,312,312,312,20
20231103,105800,39554071,312,312,312,312,1
20231103,105700,39553759,310,311,311,310,3116
20231103,105600,38586248,312,312,312,312,100
20231103,105500,38555048,311,311,311,311,205
20231103,105400,38491293,312,312,312,312,0
20231103,105300,38491293,312,312,312,312,41
20231103,105200,38478501,312,311,312,311,1980
20231103,105100,37860742,312,311,312,311,26
20231103,105000,37852655,312,312,312,312,0
20231103,104900,37852655,312,312,312,312,4
20231103,104800,37851407,310,310,312,310,30
20231103,104700,37842053,310,310,310,310,0
20231103,104600,37842053,310,311,311,310,2412
20231103,104500,37092333,311,311,311,311,1489
20231103,104400,36629254,312,312,312,312,1101
20231103,104300,36285742,312,312,312,312,0
20231103,104200,36285742,312,312,312,312,0
20231103,104100,36285742,312,312,312,312,5000
20231103,104000,34725742,313,313,313,313,3
20231103,103900,34724803,313,313,313,313,0
20231103,103800,34724803,313,313,313,313,87
20231103,103700,34697572,313,313,313,313,0
20231103,103600,34697572,313,313,313,313,0
20231103,103500,34697572,313,313,313,313,0
20231103,103400,34697572,313,313,313,313,2
20231103,103300,34696946,311,311,311,311,0
20231103,103200,34696946,311,311,311,311,0
20231103,103100,34696946,311,311,311,311,0
20231103,103000,34696946,311,312,312,311,470
20231103,102900,34550465,312,312,312,312,1
20231103,102800,34550153,312,312,312,312,0
20231103,102700,34550153,312,312,312,312,86
20231103,102600,34523321,313,313,313,313,0
20231103,102500,34523321,313,313,313,313,0
20231103,102400,34523321,313,313,313,313,0
20231103,102300,34523321,313,312,313,312,9
20231103,102200,34520512,313,313,313,313,1
20231103,102100,34520199,312,312,312,312,6
20231103,102000,34518327,311,311,311,311,11
20231103,101900,34514906,311,311,311,311,1
20231103,101800,34514595,310,310,310,310,0
20231103,101700,34514595,310,312,312,310,9690
20231103,101600,31504642,312,312,312,312,695
20231103,101500,31287802,312,312,312,312,558
20231103,101400,31113706,313,313,313,313,0
20231103,101300,31113706,313,313,313,313,0
20231103,101200,31113706,313,313,313,313,20
20231103,101100,31107446,313,313,313,312,52
20231103,101000,31091220,312,312,312,312,12
20231103,100900,31087476,312,312,312,312,0
20231103,100800,31087476,312,312,312,312,0
20231103,100700,31087476,312,312,312,312,0
20231103,100600,31087476,312,312,312,312,2001
20231103,100500,30463164,312,312,312,312,706
20231103,100400,30242892,312,313,313,312,2057
20231103,100300,29599052,312,312,312,312,1
20231103,100200,29598740,313,313,313,313,224
20231103,100100,29528628,313,313,313,313,0
20231103,100000,29528628,313,312,313,312,9293
20231103,095900,26624212,312,312,312,312,0
20231103,095800,26624212,312,312,312,312,0
20231103,095700,26624212,312,312,312,312,0
20231103,095600,26624212,312,311,312,311,2
20231103,095500,26623589,311,311,311,311,1
20231103,095400,26623278,310,310,310,310,0
20231103,095300,26623278,310,310,310,310,0
20231103,095200,26623278,310,311,311,310,3
20231103,095100,26622347,310,310,310,310,8
20231103,095000,26619867,310,312,312,310,2
20231103,094900,26619245,311,312,312,311,10821
20231103,094800,23253899,312,312,312,312,4
20231103,094700,23252651,312,312,312,312,0
20231103,094600,23252651,312,312,312,312,0
20231103,094500,23252651,312,311,312,311,1103
20231103,094400,22908617,311,311,311,311,919
20231103,094300,22622808,312,312,312,312,1653
20231103,094200,22107072,313,313,313,313,0
20231103,094100,22107072,313,313,313,313,0
20231103,094000,22107072,313,313,313,313,0
20231103,093900,22107072,313,313,313,313,0
20231103,093800,22107072,313,313,313,313,0
20231103,093700,22107072,313,313,313,313,0
20231103,093600,22107072,313,313,313,313,3
20231103,093500,22106133,312,313,313,312,1976
20231103,093400,21489613,313,313,313,313,1
20231103,093300,21489300,313,313,313,313,0
20231103,093200,21489300,313,313,313,313,121
20231103,093100,21451427,313,313,313,313,0
20231103,093000,21451427,313,313,313,313,1
20231103,092900,21451114,313,313,313,313,1
20231103,092800,21450801,312,312,312,312,0
20231103,092700,21450801,312,313,313,312,1057
20231103,092600,21121007,313,312,313,312,326
20231103,092500,21018976,313,313,313,313,0
20231103,092400,21018976,313,313,313,313,0
20231103,092300,21018976,313,313,313,313,100
20231103,092200,20987676,312,313,313,312,1017
20231103,092100,20670355,313,312,313,312,1319
20231103,092000,20258508,312,312,312,312,20
20231103,091900,20252268,312,312,312,312,1480
20231103,091800,19790508,312,312,312,312,1
20231103,091700,19790196,312,311,312,311,3549
20231103,091600,18682928,312,312,312,312,0
20231103,091500,18682928,312,312,312,311,1610
20231103,091400,18182108,312,312,312,312,3
20231103,091300,18181172,311,312,312,311,14659
20231103,091200,13615564,312,313,313,312,3355
20231103,091100,12568790,313,313,313,313,14
20231103,091000,12564408,311,313,313,311,2429
20231103,090900,11807831,313,313,313,313,597
20231103,090800,11620970,313,312,313,311,11119
20231103,090700,8161717,314,313,314,313,1043
20231103,090600,7835110,313,313,313,313,129
20231103,090500,7794733,313,311,313,311,2078
20231103,090400,7148319,313,313,313,311,119
20231103,090300,7111206,313,314,314,311,6841
20231103,090200,4981483,312,314,314,312,12
20231103,090100,4977737,314,315,315,314,3661
20231103,090000,3825166,315,318,318,315,12050