KissMeData/091970/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,195900,141102302,994,994,994,994,6778
20231108,195800,141102302,994,994,994,994,0
20231108,195700,141102302,994,994,994,994,0
20231108,195600,141102302,994,994,994,994,0
20231108,195500,141102302,994,994,994,994,0
20231108,195400,141102302,994,994,994,994,0
20231108,195300,141102302,994,994,994,994,0
20231108,195200,141102302,994,994,994,994,0
20231108,195100,141102302,994,994,994,994,0
20231108,195000,141102302,994,994,994,994,0
20231108,194900,141102302,994,994,994,994,0
20231108,194800,141102302,994,994,994,994,0
20231108,194700,141102302,994,994,994,994,0
20231108,194600,141102302,994,994,994,994,0
20231108,194500,141102302,994,994,994,994,0
20231108,194400,141102302,994,994,994,994,0
20231108,194300,141102302,994,994,994,994,0
20231108,194200,141102302,994,994,994,994,0
20231108,194100,141102302,994,994,994,994,0
20231108,194000,141102302,994,994,994,994,0
20231108,193900,141102302,994,994,994,994,0
20231108,193800,141102302,994,994,994,994,0
20231108,193700,141102302,994,994,994,994,0
20231108,193600,141102302,994,994,994,994,0
20231108,193500,141102302,994,994,994,994,0
20231108,193400,141102302,994,994,994,994,0
20231108,193300,141102302,994,994,994,994,0
20231108,193200,141102302,994,994,994,994,0
20231108,193100,141102302,994,994,994,994,0
20231108,193000,141102302,994,994,994,994,0
20231108,192900,141102302,994,994,994,994,6778
20231108,192800,141102302,994,994,994,994,0
20231108,192700,141102302,994,994,994,994,0
20231108,192600,141102302,994,994,994,994,0
20231108,192500,141102302,994,994,994,994,0
20231108,192400,141102302,994,994,994,994,0
20231108,192300,141102302,994,994,994,994,0
20231108,192200,141102302,994,994,994,994,0
20231108,192100,141102302,994,994,994,994,0
20231108,192000,141102302,994,994,994,994,0
20231108,191900,141102302,994,994,994,994,0
20231108,191800,141102302,994,994,994,994,0
20231108,191700,141102302,994,994,994,994,0
20231108,191600,141102302,994,994,994,994,0
20231108,191500,141102302,994,994,994,994,0
20231108,191400,141102302,994,994,994,994,0
20231108,191300,141102302,994,994,994,994,0
20231108,191200,141102302,994,994,994,994,0
20231108,191100,141102302,994,994,994,994,0
20231108,191000,141102302,994,994,994,994,0
20231108,190900,141102302,994,994,994,994,0
20231108,190800,141102302,994,994,994,994,0
20231108,190700,141102302,994,994,994,994,0
20231108,190600,141102302,994,994,994,994,0
20231108,190500,141102302,994,994,994,994,0
20231108,190400,141102302,994,994,994,994,0
20231108,190300,141102302,994,994,994,994,0
20231108,190200,141102302,994,994,994,994,0
20231108,190100,141102302,994,994,994,994,0
20231108,190000,141102302,994,994,994,994,0
20231108,185900,141102302,994,994,994,994,6778
20231108,185800,141102302,994,994,994,994,0
20231108,185700,141102302,994,994,994,994,0
20231108,185600,141102302,994,994,994,994,0
20231108,185500,141102302,994,994,994,994,0
20231108,185400,141102302,994,994,994,994,0
20231108,185300,141102302,994,994,994,994,0
20231108,185200,141102302,994,994,994,994,0
20231108,185100,141102302,994,994,994,994,0
20231108,185000,141102302,994,994,994,994,0
20231108,184900,141102302,994,994,994,994,0
20231108,184800,141102302,994,994,994,994,0
20231108,184700,141102302,994,994,994,994,0
20231108,184600,141102302,994,994,994,994,0
20231108,184500,141102302,994,994,994,994,0
20231108,184400,141102302,994,994,994,994,0
20231108,184300,141102302,994,994,994,994,0
20231108,184200,141102302,994,994,994,994,0
20231108,184100,141102302,994,994,994,994,0
20231108,184000,141102302,994,994,994,994,0
20231108,183900,141102302,994,994,994,994,0
20231108,183800,141102302,994,994,994,994,0
20231108,183700,141102302,994,994,994,994,0
20231108,183600,141102302,994,994,994,994,0
20231108,183500,141102302,994,994,994,994,0
20231108,183400,141102302,994,994,994,994,0
20231108,183300,141102302,994,994,994,994,0
20231108,183200,141102302,994,994,994,994,0
20231108,183100,141102302,994,994,994,994,0
20231108,183000,141102302,994,994,994,994,0
20231108,182900,141102302,994,994,994,994,6778
20231108,182800,141102302,994,994,994,994,0
20231108,182700,141102302,994,994,994,994,0
20231108,182600,141102302,994,994,994,994,0
20231108,182500,141102302,994,994,994,994,0
20231108,182400,141102302,994,994,994,994,0
20231108,182300,141102302,994,994,994,994,0
20231108,182200,141102302,994,994,994,994,0
20231108,182100,141102302,994,994,994,994,0
20231108,182000,141102302,994,994,994,994,0
20231108,181900,141102302,994,994,994,994,0
20231108,181800,141102302,994,994,994,994,0
20231108,181700,141102302,994,994,994,994,0
20231108,181600,141102302,994,994,994,994,0
20231108,181500,141102302,994,994,994,994,0
20231108,181400,141102302,994,994,994,994,0
20231108,181300,141102302,994,994,994,994,0
20231108,181200,141102302,994,994,994,994,0
20231108,181100,141102302,994,994,994,994,0
20231108,181000,141102302,994,994,994,994,0
20231108,180900,141102302,994,994,994,994,0
20231108,180800,141102302,994,994,994,994,0
20231108,180700,141102302,994,994,994,994,0
20231108,180600,141102302,994,994,994,994,0
20231108,180500,141102302,994,994,994,994,0
20231108,180400,141102302,994,994,994,994,0
20231108,180300,141102302,994,994,994,994,0
20231108,180200,141102302,994,994,994,994,0
20231108,180100,141102302,994,994,994,994,0
20231108,180000,141102302,994,994,994,994,0
20231108,175900,141102302,994,994,994,994,6778
20231108,175800,141102302,994,994,994,994,0
20231108,175700,141102302,994,994,994,994,0
20231108,175600,141102302,994,994,994,994,0
20231108,175500,141102302,994,994,994,994,0
20231108,175400,141102302,994,994,994,994,0
20231108,175300,141102302,994,994,994,994,0
20231108,175200,141102302,994,994,994,994,0
20231108,175100,141102302,994,994,994,994,0
20231108,175000,141102302,994,994,994,994,0
20231108,174900,141102302,994,994,994,994,0
20231108,174800,141102302,994,994,994,994,0
20231108,174700,141102302,994,994,994,994,0
20231108,174600,141102302,994,994,994,994,0
20231108,174500,141102302,994,994,994,994,0
20231108,174400,141102302,994,994,994,994,0
20231108,174300,141102302,994,994,994,994,0
20231108,174200,141102302,994,994,994,994,0
20231108,174100,141102302,994,994,994,994,0
20231108,174000,141102302,994,994,994,994,0
20231108,173900,141102302,994,994,994,994,0
20231108,173800,141102302,994,994,994,994,0
20231108,173700,141102302,994,994,994,994,0
20231108,173600,141102302,994,994,994,994,0
20231108,173500,141102302,994,994,994,994,0
20231108,173400,141102302,994,994,994,994,0
20231108,173300,141102302,994,994,994,994,0
20231108,173200,141102302,994,994,994,994,0
20231108,173100,141102302,994,994,994,994,0
20231108,173000,141102302,994,994,994,994,0
20231108,172900,141102302,994,994,994,994,6778
20231108,172800,141102302,994,994,994,994,0
20231108,172700,141102302,994,994,994,994,0
20231108,172600,141102302,994,994,994,994,0
20231108,172500,141102302,994,994,994,994,0
20231108,172400,141102302,994,994,994,994,0
20231108,172300,141102302,994,994,994,994,0
20231108,172200,141102302,994,994,994,994,0
20231108,172100,141102302,994,994,994,994,0
20231108,172000,141102302,994,994,994,994,0
20231108,171900,141102302,994,994,994,994,0
20231108,171800,141102302,994,994,994,994,0
20231108,171700,141102302,994,994,994,994,0
20231108,171600,141102302,994,994,994,994,0
20231108,171500,141102302,994,994,994,994,0
20231108,171400,141102302,994,994,994,994,0
20231108,171300,141102302,994,994,994,994,0
20231108,171200,141102302,994,994,994,994,0
20231108,171100,141102302,994,994,994,994,0
20231108,171000,141102302,994,994,994,994,0
20231108,170900,141102302,994,994,994,994,0
20231108,170800,141102302,994,994,994,994,0
20231108,170700,141102302,994,994,994,994,0
20231108,170600,141102302,994,994,994,994,0
20231108,170500,141102302,994,994,994,994,0
20231108,170400,141102302,994,994,994,994,0
20231108,170300,141102302,994,994,994,994,0
20231108,170200,141102302,994,994,994,994,0
20231108,170100,141102302,994,994,994,994,0
20231108,170000,141102302,994,994,994,994,0
20231108,165900,141102302,994,994,994,994,6778
20231108,165800,141102302,994,994,994,994,0
20231108,165700,141102302,994,994,994,994,0
20231108,165600,141102302,994,994,994,994,0
20231108,165500,141102302,994,994,994,994,0
20231108,165400,141102302,994,994,994,994,0
20231108,165300,141102302,994,994,994,994,0
20231108,165200,141102302,994,994,994,994,0
20231108,165100,141102302,994,994,994,994,0
20231108,165000,141102302,994,994,994,994,0
20231108,164900,141102302,994,994,994,994,0
20231108,164800,141102302,994,994,994,994,0
20231108,164700,141102302,994,994,994,994,0
20231108,164600,141102302,994,994,994,994,0
20231108,164500,141102302,994,994,994,994,0
20231108,164400,141102302,994,994,994,994,0
20231108,164300,141102302,994,994,994,994,0
20231108,164200,141102302,994,994,994,994,0
20231108,164100,141102302,994,994,994,994,0
20231108,164000,141102302,994,994,994,994,0
20231108,163900,141102302,994,994,994,994,0
20231108,163800,141102302,994,994,994,994,0
20231108,163700,141102302,994,994,994,994,0
20231108,163600,141102302,994,994,994,994,0
20231108,163500,141102302,994,994,994,994,0
20231108,163400,141102302,994,994,994,994,0
20231108,163300,141102302,994,994,994,994,0
20231108,163200,141102302,994,994,994,994,0
20231108,163100,141102302,994,994,994,994,0
20231108,163000,141102302,994,994,994,994,0
20231108,162900,141102302,994,994,994,994,6778
20231108,162800,141102302,994,994,994,994,0
20231108,162700,141102302,994,994,994,994,0
20231108,162600,141102302,994,994,994,994,0
20231108,162500,141102302,994,994,994,994,0
20231108,162400,141102302,994,994,994,994,0
20231108,162300,141102302,994,994,994,994,0
20231108,162200,141102302,994,994,994,994,0
20231108,162100,141102302,994,994,994,994,0
20231108,162000,141102302,994,994,994,994,0
20231108,161900,141102302,994,994,994,994,0
20231108,161800,141102302,994,994,994,994,0
20231108,161700,141102302,994,994,994,994,0
20231108,161600,141102302,994,994,994,994,0
20231108,161500,141102302,994,994,994,994,0
20231108,161400,141102302,994,994,994,994,0
20231108,161300,141102302,994,994,994,994,0
20231108,161200,141102302,994,994,994,994,0
20231108,161100,141102302,994,994,994,994,0
20231108,161000,141102302,994,994,994,994,0
20231108,160900,141102302,994,994,994,994,0
20231108,160800,141102302,994,994,994,994,0
20231108,160700,141102302,994,994,994,994,0
20231108,160600,141102302,994,994,994,994,0
20231108,160500,141102302,994,994,994,994,0
20231108,160400,141102302,994,994,994,994,0
20231108,160300,141102302,994,994,994,994,0
20231108,160200,141102302,994,994,994,994,0
20231108,160100,141102302,994,994,994,994,0
20231108,160000,141102302,994,994,994,994,0
20231108,155900,141102302,994,994,994,994,6778
20231108,155800,141102302,994,994,994,994,0
20231108,155700,141102302,994,994,994,994,0
20231108,155600,141102302,994,994,994,994,0
20231108,155500,141102302,994,994,994,994,0
20231108,155400,141102302,994,994,994,994,0
20231108,155300,141102302,994,994,994,994,0
20231108,155200,141102302,994,994,994,994,0
20231108,155100,141102302,994,994,994,994,0
20231108,155000,141102302,994,994,994,994,0
20231108,154900,141102302,994,994,994,994,0
20231108,154800,141102302,994,994,994,994,0
20231108,154700,141102302,994,994,994,994,0
20231108,154600,141102302,994,994,994,994,0
20231108,154500,141102302,994,994,994,994,0
20231108,154400,141102302,994,994,994,994,0
20231108,154300,141102302,994,994,994,994,0
20231108,154200,141102302,994,994,994,994,0
20231108,154100,141102302,994,994,994,994,0
20231108,154000,141102302,994,994,994,994,0
20231108,153900,141102302,994,994,994,994,0
20231108,153800,141102302,994,994,994,994,0
20231108,153700,141102302,994,994,994,994,0
20231108,153600,141102302,994,994,994,994,0
20231108,153500,141102302,994,994,994,994,0
20231108,153400,141102302,994,994,994,994,0
20231108,153300,141102302,994,994,994,994,0
20231108,153200,141102302,994,994,994,994,0
20231108,153100,141102302,994,994,994,994,0
20231108,153000,141102302,994,994,994,994,6778
20231108,152900,134364970,996,996,996,996,0
20231108,152800,134364970,996,996,996,996,0
20231108,152700,134364970,996,996,996,996,0
20231108,152600,134364970,996,996,996,996,0
20231108,152500,134364970,996,996,996,996,0
20231108,152400,134364970,996,996,996,996,0
20231108,152300,134364970,996,996,996,996,0
20231108,152200,134364970,996,996,996,996,0
20231108,152100,134364970,996,996,996,996,0
20231108,152000,134364970,996,996,996,996,0
20231108,151900,134364970,996,996,996,996,0
20231108,151800,134364970,996,996,996,996,0
20231108,151700,134364970,996,996,996,996,0
20231108,151600,134364970,996,996,996,996,1
20231108,151500,134363974,995,995,995,995,0
20231108,151400,134363974,995,995,995,995,0
20231108,151300,134363974,995,995,995,995,0
20231108,151200,134363974,995,995,995,995,0
20231108,151100,134363974,995,995,995,995,500
20231108,151000,133866474,995,995,996,995,2029
20231108,150900,131847609,997,997,997,997,0
20231108,150800,131847609,997,997,997,997,1
20231108,150700,131846612,997,997,997,997,5
20231108,150600,131841627,997,997,997,997,0
20231108,150500,131841627,997,997,997,997,0
20231108,150400,131841627,997,997,997,997,0
20231108,150300,131841627,997,997,997,997,1
20231108,150200,131840630,995,995,995,995,0
20231108,150100,131840630,995,995,995,995,0
20231108,150000,131840630,995,995,995,995,0
20231108,145900,131840630,995,995,995,995,2054
20231108,145800,129796900,997,997,997,997,0
20231108,145700,129796900,997,997,997,997,0
20231108,145600,129796900,997,997,997,997,1
20231108,145500,129795903,995,995,995,995,0
20231108,145400,129795903,995,996,996,995,1150
20231108,145300,128651551,998,998,998,998,0
20231108,145200,128651551,998,998,998,998,0
20231108,145100,128651551,998,998,998,998,0
20231108,145000,128651551,998,998,998,998,0
20231108,144900,128651551,998,995,998,995,31
20231108,144800,128620703,998,998,998,998,0
20231108,144700,128620703,998,998,998,998,0
20231108,144600,128620703,998,998,998,998,0
20231108,144500,128620703,998,998,998,998,0
20231108,144400,128620703,998,998,998,998,0
20231108,144300,128620703,998,998,998,998,0
20231108,144200,128620703,998,998,998,996,3003
20231108,144100,125623713,998,998,998,998,0
20231108,144000,125623713,998,998,998,998,0
20231108,143900,125623713,998,998,998,998,0
20231108,143800,125623713,998,998,998,998,107
20231108,143700,125516927,996,996,996,996,0
20231108,143600,125516927,996,996,996,996,2571
20231108,143500,122956211,997,997,997,997,2575
20231108,143400,120388936,999,999,999,999,0
20231108,143300,120388936,999,999,999,999,0
20231108,143200,120388936,999,999,999,999,50
20231108,143100,120338986,997,997,997,997,0
20231108,143000,120338986,997,997,997,997,0
20231108,142900,120338986,997,997,997,997,0
20231108,142800,120338986,997,997,997,997,0
20231108,142700,120338986,997,997,997,997,0
20231108,142600,120338986,997,997,997,997,0
20231108,142500,120338986,997,997,997,997,0
20231108,142400,120338986,997,997,997,997,0
20231108,142300,120338986,997,997,997,997,994
20231108,142200,119347968,999,999,999,999,0
20231108,142100,119347968,999,999,999,999,0
20231108,142000,119347968,999,999,999,999,3
20231108,141900,119344971,999,999,999,999,5
20231108,141800,119339976,999,997,999,997,19
20231108,141700,119321013,998,998,998,998,0
20231108,141600,119321013,998,998,998,998,10
20231108,141500,119311033,1000,1000,1000,1000,0
20231108,141400,119311033,1000,1000,1000,1000,0
20231108,141300,119311033,1000,1000,1000,1000,635
20231108,141200,118676033,1002,1002,1002,1002,1
20231108,141100,118675031,1001,1001,1001,1001,0
20231108,141000,118675031,1001,1001,1001,1001,0
20231108,140900,118675031,1001,1001,1001,1001,0
20231108,140800,118675031,1001,1001,1001,1001,0
20231108,140700,118675031,1001,1001,1001,1001,0
20231108,140600,118675031,1001,1001,1001,1001,0
20231108,140500,118675031,1001,1001,1001,1001,0
20231108,140400,118675031,1001,1001,1001,1001,0
20231108,140300,118675031,1001,1001,1001,1001,0
20231108,140200,118675031,1001,1001,1001,1001,0
20231108,140100,118675031,1001,1001,1001,1001,0
20231108,140000,118675031,1001,1001,1001,1001,0
20231108,135900,118675031,1001,1001,1001,1001,0
20231108,135800,118675031,1001,1001,1001,1001,0
20231108,135700,118675031,1001,1001,1001,1001,0
20231108,135600,118675031,1001,1001,1001,1001,127
20231108,135500,118547904,1002,1005,1005,1002,145
20231108,135400,118402191,1005,1005,1005,1005,11
20231108,135300,118391136,1005,1005,1005,1005,0
20231108,135200,118391136,1005,1004,1005,1004,8879
20231108,135100,109468061,1004,1004,1004,1004,0
20231108,135000,109468061,1004,1004,1004,1004,0
20231108,134900,109468061,1004,1004,1004,1004,0
20231108,134800,109468061,1004,1004,1004,1004,2
20231108,134700,109466053,1001,1001,1001,1001,0
20231108,134600,109466053,1001,1001,1001,1001,0
20231108,134500,109466053,1001,1001,1001,1001,0
20231108,134400,109466053,1001,1001,1001,1001,0
20231108,134300,109466053,1001,1001,1001,1001,0
20231108,134200,109466053,1001,1001,1001,1001,0
20231108,134100,109466053,1001,1001,1001,1001,0
20231108,134000,109466053,1001,1001,1001,1001,0
20231108,133900,109466053,1001,1001,1001,1001,293
20231108,133800,109172760,1002,1002,1002,1002,0
20231108,133700,109172760,1002,1002,1002,1002,0
20231108,133600,109172760,1002,999,1002,996,5001
20231108,133500,104188193,1004,1004,1004,1004,1
20231108,133400,104187189,1004,1000,1004,999,3001
20231108,133300,101188185,1005,1005,1005,1005,218
20231108,133200,100969095,1005,1005,1005,1005,981
20231108,133100,99983190,1005,1005,1005,1005,3
20231108,133000,99980175,1005,1005,1005,1005,0
20231108,132900,99980175,1005,1005,1005,1005,456
20231108,132800,99521895,1005,1004,1005,1004,1900
20231108,132700,97614282,1003,1003,1003,1003,12
20231108,132600,97602246,1003,1003,1003,1003,57
20231108,132500,97545075,1002,1002,1002,1002,0
20231108,132400,97545075,1002,1002,1002,1002,687
20231108,132300,96856701,1002,1002,1002,1002,101
20231108,132200,96755499,1002,1002,1002,1002,0
20231108,132100,96755499,1002,1002,1002,1002,112
20231108,132000,96643275,1002,1002,1002,1002,0
20231108,131900,96643275,1002,1002,1002,1002,11
20231108,131800,96632253,1002,1002,1002,1002,0
20231108,131700,96632253,1002,1002,1002,1002,278
20231108,131600,96353697,1002,1002,1002,1002,900
20231108,131500,95451897,1001,1000,1001,1000,20
20231108,131400,95431893,1000,1000,1000,1000,0
20231108,131300,95431893,1000,1000,1000,1000,0
20231108,131200,95431893,1000,1000,1000,1000,14
20231108,131100,95417893,1000,1000,1000,1000,14
20231108,131000,95403893,1000,999,1000,999,64
20231108,130900,95339943,999,999,999,999,853
20231108,130800,94487796,999,999,999,999,349
20231108,130700,94139145,999,999,999,999,0
20231108,130600,94139145,999,999,999,999,39
20231108,130500,94100184,999,999,999,999,8
20231108,130400,94092192,999,999,999,999,0
20231108,130300,94092192,999,999,999,999,0
20231108,130200,94092192,999,999,999,999,4
20231108,130100,94088196,999,999,999,999,1
20231108,130000,94087197,997,997,997,997,0
20231108,125900,94087197,997,997,997,997,1
20231108,125800,94086200,996,998,998,996,5000
20231108,125700,89101298,998,998,998,998,0
20231108,125600,89101298,998,998,998,998,7
20231108,125500,89094312,1000,1000,1000,1000,5
20231108,125400,89089312,1000,1000,1000,1000,100
20231108,125300,88989312,997,997,997,997,0
20231108,125200,88989312,997,997,997,997,0
20231108,125100,88989312,997,997,997,997,1
20231108,125000,88988315,997,997,997,997,1001
20231108,124900,87990318,1001,1001,1001,1001,0
20231108,124800,87990318,1001,1001,1001,1001,0
20231108,124700,87990318,1001,1001,1001,1001,0
20231108,124600,87990318,1001,1001,1001,1001,0
20231108,124500,87990318,1001,1001,1001,1001,0
20231108,124400,87990318,1001,1001,1001,1001,0
20231108,124300,87990318,1001,1001,1001,1001,0
20231108,124200,87990318,1001,1001,1001,1001,0
20231108,124100,87990318,1001,1001,1001,1001,1
20231108,124000,87989317,997,997,997,997,215
20231108,123900,87774962,997,997,997,997,215
20231108,123800,87560607,997,997,997,997,15
20231108,123700,87545652,997,997,997,997,165
20231108,123600,87381147,997,999,999,997,8890
20231108,123500,78505587,1002,1002,1002,1002,0
20231108,123400,78505587,1002,1002,1002,1002,0
20231108,123300,78505587,1002,1002,1002,1002,0
20231108,123200,78505587,1002,1002,1002,1002,0
20231108,123100,78505587,1002,1002,1002,1002,0
20231108,123000,78505587,1002,1002,1002,1002,0
20231108,122900,78505587,1002,1002,1002,1002,0
20231108,122800,78505587,1002,1002,1002,1002,0
20231108,122700,78505587,1002,1002,1002,1002,0
20231108,122600,78505587,1002,1002,1002,1002,0
20231108,122500,78505587,1002,1002,1002,1002,0
20231108,122400,78505587,1002,1002,1002,1002,0
20231108,122300,78505587,1002,1002,1002,1002,0
20231108,122200,78505587,1002,1002,1002,1002,0
20231108,122100,78505587,1002,1002,1002,1002,0
20231108,122000,78505587,1002,1002,1002,1002,0
20231108,121900,78505587,1002,1002,1002,1002,0
20231108,121800,78505587,1002,1002,1002,1002,0
20231108,121700,78505587,1002,1002,1002,1002,0
20231108,121600,78505587,1002,1002,1002,1002,0
20231108,121500,78505587,1002,1002,1002,1002,0
20231108,121400,78505587,1002,1002,1002,1002,0
20231108,121300,78505587,1002,1002,1002,1002,0
20231108,121200,78505587,1002,1002,1002,1002,0
20231108,121100,78505587,1002,1002,1002,1002,0
20231108,121000,78505587,1002,1002,1002,1002,1
20231108,120900,78504585,999,999,999,999,700
20231108,120800,77805285,999,999,999,999,0
20231108,120700,77805285,999,999,999,999,0
20231108,120600,77805285,999,999,999,999,0
20231108,120500,77805285,999,999,999,999,2
20231108,120400,77803287,998,998,998,998,50
20231108,120300,77753387,1000,1000,1000,1000,0
20231108,120200,77753387,1000,1001,1001,1000,4948
20231108,120100,72805386,1002,1002,1002,1002,0
20231108,120000,72805386,1002,1002,1002,1002,0
20231108,115900,72805386,1002,1002,1002,1002,0
20231108,115800,72805386,1002,1002,1002,1002,0
20231108,115700,72805386,1002,1002,1002,1002,0
20231108,115600,72805386,1002,1002,1002,1002,0
20231108,115500,72805386,1002,1002,1002,1002,0
20231108,115400,72805386,1002,1002,1002,1002,0
20231108,115300,72805386,1002,1002,1002,1002,0
20231108,115200,72805386,1002,1002,1002,1002,500
20231108,115100,72304386,1002,1002,1002,1002,160
20231108,115000,72144066,1005,1005,1005,1005,0
20231108,114900,72144066,1005,1005,1005,1005,0
20231108,114800,72144066,1005,1005,1005,1005,0
20231108,114700,72144066,1005,1005,1005,1005,0
20231108,114600,72144066,1005,1005,1005,1005,0
20231108,114500,72144066,1005,1005,1005,1005,0
20231108,114400,72144066,1005,1005,1005,1005,0
20231108,114300,72144066,1005,1005,1005,1005,0
20231108,114200,72144066,1005,1005,1005,1005,0
20231108,114100,72144066,1005,1005,1005,1005,0
20231108,114000,72144066,1005,1005,1005,1005,0
20231108,113900,72144066,1005,1005,1005,1005,0
20231108,113800,72144066,1005,1005,1005,1005,0
20231108,113700,72144066,1005,1005,1005,1005,0
20231108,113600,72144066,1005,1005,1005,1005,0
20231108,113500,72144066,1005,1005,1005,1005,100
20231108,113400,72043566,1005,1005,1005,1005,0
20231108,113300,72043566,1005,1005,1005,1005,0
20231108,113200,72043566,1005,1005,1005,1005,0
20231108,113100,72043566,1005,1005,1005,1005,8
20231108,113000,72035526,1005,1005,1005,1005,0
20231108,112900,72035526,1005,1005,1005,1005,0
20231108,112800,72035526,1005,1005,1005,1005,0
20231108,112700,72035526,1005,1005,1005,1005,0
20231108,112600,72035526,1005,1005,1005,1005,0
20231108,112500,72035526,1005,1005,1005,1005,0
20231108,112400,72035526,1005,1005,1005,1005,0
20231108,112300,72035526,1005,1005,1005,1005,0
20231108,112200,72035526,1005,1005,1005,1005,0
20231108,112100,72035526,1005,1005,1005,1005,0
20231108,112000,72035526,1005,1005,1005,1005,0
20231108,111900,72035526,1005,1005,1005,1005,0
20231108,111800,72035526,1005,1005,1005,1005,0
20231108,111700,72035526,1005,1005,1005,1005,0
20231108,111600,72035526,1005,1004,1005,1004,2
20231108,111500,72033517,997,997,997,997,1
20231108,111400,72032520,1005,1005,1005,1005,0
20231108,111300,72032520,1005,1003,1005,1003,8000
20231108,111200,63998897,1004,1004,1004,1004,0
20231108,111100,63998897,1004,1004,1004,1004,7
20231108,111000,63991869,1004,1004,1004,1004,0
20231108,110900,63991869,1004,1004,1004,1004,0
20231108,110800,63991869,1004,1004,1004,1004,0
20231108,110700,63991869,1004,1004,1004,1004,0
20231108,110600,63991869,1004,1004,1004,1004,0
20231108,110500,63991869,1004,1004,1004,1004,1001
20231108,110400,62986865,997,1000,1000,997,3118
20231108,110300,59878069,1005,1001,1005,1001,2
20231108,110200,59876063,1001,1001,1001,1001,0
20231108,110100,59876063,1001,1001,1001,1001,0
20231108,110000,59876063,1001,1001,1001,1001,1005
20231108,105900,58870058,1001,999,1001,999,340
20231108,105800,58529798,1001,1001,1001,1001,0
20231108,105700,58529798,1001,1001,1001,1001,0
20231108,105600,58529798,1001,1001,1001,1001,0
20231108,105500,58529798,1001,1001,1001,1001,0
20231108,105400,58529798,1001,999,1001,999,377
20231108,105300,58153173,999,999,999,999,1000
20231108,105200,57154173,997,999,999,997,1377
20231108,105100,55780682,999,999,999,999,0
20231108,105000,55780682,999,999,999,999,0
20231108,104900,55780682,999,999,999,999,0
20231108,104800,55780682,999,999,999,999,0
20231108,104700,55780682,999,999,999,999,2
20231108,104600,55778684,1001,1001,1001,1001,0
20231108,104500,55778684,1001,1001,1001,1001,0
20231108,104400,55778684,1001,1001,1001,1001,20
20231108,104300,55758664,1003,1003,1003,1003,0
20231108,104200,55758664,1003,1003,1003,1003,0
20231108,104100,55758664,1003,1003,1003,1003,0
20231108,104000,55758664,1003,999,1003,999,11
20231108,103900,55747635,998,999,999,998,10
20231108,103800,55737646,999,1004,1004,999,137
20231108,103700,55600627,1004,1004,1004,1004,0
20231108,103600,55600627,1004,1004,1004,1004,0
20231108,103500,55600627,1004,1004,1004,1004,0
20231108,103400,55600627,1004,1004,1004,1004,1
20231108,103300,55599623,999,1004,1004,999,2005
20231108,103200,53595211,1004,1004,1004,1004,0
20231108,103100,53595211,1004,1004,1004,1004,0
20231108,103000,53595211,1004,1004,1004,1004,0
20231108,102900,53595211,1004,1004,1004,1004,0
20231108,102800,53595211,1004,1004,1004,1004,0
20231108,102700,53595211,1004,1004,1004,1004,1
20231108,102600,53594207,1001,1001,1001,1001,0
20231108,102500,53594207,1001,1001,1001,1001,0
20231108,102400,53594207,1001,1001,1001,1001,0
20231108,102300,53594207,1001,1001,1001,1001,4
20231108,102200,53590203,1005,1005,1005,1005,0
20231108,102100,53590203,1005,1005,1005,1005,0
20231108,102000,53590203,1005,1005,1005,1005,0
20231108,101900,53590203,1005,1005,1005,1005,0
20231108,101800,53590203,1005,1005,1005,1005,0
20231108,101700,53590203,1005,1005,1005,1005,0
20231108,101600,53590203,1005,1005,1005,1005,0
20231108,101500,53590203,1005,1005,1005,1005,0
20231108,101400,53590203,1005,1005,1005,1005,0
20231108,101300,53590203,1005,1005,1005,1005,1
20231108,101200,53589198,1000,1002,1002,1000,126
20231108,101100,53463148,1004,1004,1004,1004,0
20231108,101000,53463148,1004,1004,1004,1004,0
20231108,100900,53463148,1004,1004,1004,1004,0
20231108,100800,53463148,1004,1004,1004,1004,30
20231108,100700,53433028,1004,1004,1004,1004,1
20231108,100600,53432024,1005,1005,1005,1005,0
20231108,100500,53432024,1005,1005,1005,1005,0
20231108,100400,53432024,1005,1005,1005,1005,1
20231108,100300,53431019,1004,1004,1004,1004,0
20231108,100200,53431019,1004,1003,1004,1000,2907
20231108,100100,50521049,1006,1006,1006,1006,1
20231108,100000,50520043,1003,1003,1003,1003,1
20231108,095900,50519040,1006,1006,1006,1006,0
20231108,095800,50519040,1006,1006,1006,1006,0
20231108,095700,50519040,1006,1006,1006,1006,1675
20231108,095600,48833990,1006,1006,1006,1006,0
20231108,095500,48833990,1006,1006,1006,1006,0
20231108,095400,48833990,1006,1003,1006,1003,8
20231108,095300,48825960,1006,1006,1006,1006,0
20231108,095200,48825960,1006,1006,1006,1006,0
20231108,095100,48825960,1006,1006,1006,1006,0
20231108,095000,48825960,1006,1005,1006,1005,2162
20231108,094900,46651038,1005,1005,1005,1005,1
20231108,094800,46650033,1001,1001,1001,1001,1
20231108,094700,46649032,1007,1007,1007,1007,0
20231108,094600,46649032,1007,1007,1007,1007,1500
20231108,094500,45138532,1000,1014,1016,1000,24816
20231108,094400,20321514,1013,1013,1013,1013,0
20231108,094300,20321514,1013,1013,1013,1013,0
20231108,094200,20321514,1013,1013,1013,1013,0
20231108,094100,20321514,1013,1013,1013,1013,0
20231108,094000,20321514,1013,1013,1013,1013,0
20231108,093900,20321514,1013,1013,1013,1013,5
20231108,093800,20316449,1016,1016,1016,1016,1
20231108,093700,20315433,1017,1013,1017,1013,32
20231108,093600,20282902,1017,1014,1017,1014,22
20231108,093500,20260589,1015,1015,1015,1015,2
20231108,093400,20258559,1017,1017,1017,1017,0
20231108,093300,20258559,1017,1017,1017,1017,0
20231108,093200,20258559,1017,1016,1017,1016,409
20231108,093100,19843013,1016,1016,1016,1016,3
20231108,093000,19839965,1015,1015,1015,1015,1
20231108,092900,19838950,1015,1012,1015,1011,1098
20231108,092800,18726509,1014,1014,1014,1014,1
20231108,092700,18725495,1015,1015,1015,1015,30
20231108,092600,18695045,1015,1015,1016,1015,322
20231108,092500,18368214,1015,1011,1015,1011,107
20231108,092400,18260019,1011,1011,1011,1011,0
20231108,092300,18260019,1011,1011,1011,1011,0
20231108,092200,18260019,1011,1008,1011,1008,1354
20231108,092100,16895122,1007,1009,1009,1007,117
20231108,092000,16777161,1009,1014,1014,1009,1030
20231108,091900,15737876,1014,1014,1014,1014,2
20231108,091800,15735848,1015,1015,1015,1015,9
20231108,091700,15726713,1017,1018,1018,1017,17
20231108,091600,15709418,1019,1019,1019,1019,2
20231108,091500,15707380,1022,1017,1022,1017,110
20231108,091400,15595460,1019,1019,1019,1018,1067
20231108,091300,14508911,1022,1025,1025,1022,431
20231108,091200,14067139,1025,1026,1026,1025,2538
20231108,091100,11463653,1026,1023,1026,1023,373
20231108,091000,11081699,1024,1022,1024,1022,27
20231108,090900,11054100,1022,1022,1022,1022,0
20231108,090800,11054100,1022,1017,1022,1017,85
20231108,090700,10967418,1015,1005,1015,1005,7923
20231108,090600,3004708,1004,1004,1004,1004,99
20231108,090500,2905312,1004,999,1004,999,1369
20231108,090400,1536368,1000,1000,1000,1000,0
20231108,090300,1536368,1000,1000,1000,1000,0
20231108,090200,1536368,1000,1000,1000,1000,1
20231108,090100,1535368,990,1005,1005,990,1369
20231108,090000,179895,1005,1005,1005,1005,179