KissMeData/009270/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,185100,332539623,1409,1409,1409,1409,4932
20231107,185000,332539623,1409,1409,1409,1409,0
20231107,184900,332539623,1409,1409,1409,1409,0
20231107,184800,332539623,1409,1409,1409,1409,0
20231107,184700,332539623,1409,1409,1409,1409,0
20231107,184600,332539623,1409,1409,1409,1409,0
20231107,184500,332539623,1409,1409,1409,1409,0
20231107,184400,332539623,1409,1409,1409,1409,0
20231107,184300,332539623,1409,1409,1409,1409,0
20231107,184200,332539623,1409,1409,1409,1409,0
20231107,184100,332539623,1409,1409,1409,1409,0
20231107,184000,332539623,1409,1409,1409,1409,0
20231107,183900,332539623,1409,1409,1409,1409,0
20231107,183800,332539623,1409,1409,1409,1409,0
20231107,183700,332539623,1409,1409,1409,1409,0
20231107,183600,332539623,1409,1409,1409,1409,0
20231107,183500,332539623,1409,1409,1409,1409,0
20231107,183400,332539623,1409,1409,1409,1409,0
20231107,183300,332539623,1409,1409,1409,1409,0
20231107,183200,332539623,1409,1409,1409,1409,0
20231107,183100,332539623,1409,1409,1409,1409,0
20231107,183000,332539623,1409,1409,1409,1409,0
20231107,182900,332539623,1409,1409,1409,1409,0
20231107,182800,332539623,1409,1409,1409,1409,0
20231107,182700,332539623,1409,1409,1409,1409,0
20231107,182600,332539623,1409,1409,1409,1409,0
20231107,182500,332539623,1409,1409,1409,1409,0
20231107,182400,332539623,1409,1409,1409,1409,0
20231107,182300,332539623,1409,1409,1409,1409,0
20231107,182200,332539623,1409,1409,1409,1409,0
20231107,182100,332539623,1409,1409,1409,1409,4932
20231107,182000,332539623,1409,1409,1409,1409,0
20231107,181900,332539623,1409,1409,1409,1409,0
20231107,181800,332539623,1409,1409,1409,1409,0
20231107,181700,332539623,1409,1409,1409,1409,0
20231107,181600,332539623,1409,1409,1409,1409,0
20231107,181500,332539623,1409,1409,1409,1409,0
20231107,181400,332539623,1409,1409,1409,1409,0
20231107,181300,332539623,1409,1409,1409,1409,0
20231107,181200,332539623,1409,1409,1409,1409,0
20231107,181100,332539623,1409,1409,1409,1409,0
20231107,181000,332539623,1409,1409,1409,1409,0
20231107,180900,332539623,1409,1409,1409,1409,0
20231107,180800,332539623,1409,1409,1409,1409,0
20231107,180700,332539623,1409,1409,1409,1409,0
20231107,180600,332539623,1409,1409,1409,1409,0
20231107,180500,332539623,1409,1409,1409,1409,0
20231107,180400,332539623,1409,1409,1409,1409,0
20231107,180300,332539623,1409,1409,1409,1409,0
20231107,180200,332539623,1409,1409,1409,1409,0
20231107,180100,332539623,1409,1409,1409,1409,0
20231107,180000,332539623,1409,1409,1409,1409,0
20231107,175900,332539623,1409,1409,1409,1409,0
20231107,175800,332539623,1409,1409,1409,1409,0
20231107,175700,332539623,1409,1409,1409,1409,0
20231107,175600,332539623,1409,1409,1409,1409,0
20231107,175500,332539623,1409,1409,1409,1409,0
20231107,175400,332539623,1409,1409,1409,1409,0
20231107,175300,332539623,1409,1409,1409,1409,0
20231107,175200,332539623,1409,1409,1409,1409,0
20231107,175100,332539623,1409,1409,1409,1409,4932
20231107,175000,332539623,1409,1409,1409,1409,0
20231107,174900,332539623,1409,1409,1409,1409,0
20231107,174800,332539623,1409,1409,1409,1409,0
20231107,174700,332539623,1409,1409,1409,1409,0
20231107,174600,332539623,1409,1409,1409,1409,0
20231107,174500,332539623,1409,1409,1409,1409,0
20231107,174400,332539623,1409,1409,1409,1409,0
20231107,174300,332539623,1409,1409,1409,1409,0
20231107,174200,332539623,1409,1409,1409,1409,0
20231107,174100,332539623,1409,1409,1409,1409,0
20231107,174000,332539623,1409,1409,1409,1409,0
20231107,173900,332539623,1409,1409,1409,1409,0
20231107,173800,332539623,1409,1409,1409,1409,0
20231107,173700,332539623,1409,1409,1409,1409,0
20231107,173600,332539623,1409,1409,1409,1409,0
20231107,173500,332539623,1409,1409,1409,1409,0
20231107,173400,332539623,1409,1409,1409,1409,0
20231107,173300,332539623,1409,1409,1409,1409,0
20231107,173200,332539623,1409,1409,1409,1409,0
20231107,173100,332539623,1409,1409,1409,1409,0
20231107,173000,332539623,1409,1409,1409,1409,0
20231107,172900,332539623,1409,1409,1409,1409,0
20231107,172800,332539623,1409,1409,1409,1409,0
20231107,172700,332539623,1409,1409,1409,1409,0
20231107,172600,332539623,1409,1409,1409,1409,0
20231107,172500,332539623,1409,1409,1409,1409,0
20231107,172400,332539623,1409,1409,1409,1409,0
20231107,172300,332539623,1409,1409,1409,1409,0
20231107,172200,332539623,1409,1409,1409,1409,0
20231107,172100,332539623,1409,1409,1409,1409,4932
20231107,172000,332539623,1409,1409,1409,1409,0
20231107,171900,332539623,1409,1409,1409,1409,0
20231107,171800,332539623,1409,1409,1409,1409,0
20231107,171700,332539623,1409,1409,1409,1409,0
20231107,171600,332539623,1409,1409,1409,1409,0
20231107,171500,332539623,1409,1409,1409,1409,0
20231107,171400,332539623,1409,1409,1409,1409,0
20231107,171300,332539623,1409,1409,1409,1409,0
20231107,171200,332539623,1409,1409,1409,1409,0
20231107,171100,332539623,1409,1409,1409,1409,0
20231107,171000,332539623,1409,1409,1409,1409,0
20231107,170900,332539623,1409,1409,1409,1409,0
20231107,170800,332539623,1409,1409,1409,1409,0
20231107,170700,332539623,1409,1409,1409,1409,0
20231107,170600,332539623,1409,1409,1409,1409,0
20231107,170500,332539623,1409,1409,1409,1409,0
20231107,170400,332539623,1409,1409,1409,1409,0
20231107,170300,332539623,1409,1409,1409,1409,0
20231107,170200,332539623,1409,1409,1409,1409,0
20231107,170100,332539623,1409,1409,1409,1409,0
20231107,170000,332539623,1409,1409,1409,1409,0
20231107,165900,332539623,1409,1409,1409,1409,0
20231107,165800,332539623,1409,1409,1409,1409,0
20231107,165700,332539623,1409,1409,1409,1409,0
20231107,165600,332539623,1409,1409,1409,1409,0
20231107,165500,332539623,1409,1409,1409,1409,0
20231107,165400,332539623,1409,1409,1409,1409,0
20231107,165300,332539623,1409,1409,1409,1409,0
20231107,165200,332539623,1409,1409,1409,1409,0
20231107,165100,332539623,1409,1409,1409,1409,4932
20231107,165000,332539623,1409,1409,1409,1409,0
20231107,164900,332539623,1409,1409,1409,1409,0
20231107,164800,332539623,1409,1409,1409,1409,0
20231107,164700,332539623,1409,1409,1409,1409,0
20231107,164600,332539623,1409,1409,1409,1409,0
20231107,164500,332539623,1409,1409,1409,1409,0
20231107,164400,332539623,1409,1409,1409,1409,0
20231107,164300,332539623,1409,1409,1409,1409,0
20231107,164200,332539623,1409,1409,1409,1409,0
20231107,164100,332539623,1409,1409,1409,1409,0
20231107,164000,332539623,1409,1409,1409,1409,0
20231107,163900,332539623,1409,1409,1409,1409,0
20231107,163800,332539623,1409,1409,1409,1409,0
20231107,163700,332539623,1409,1409,1409,1409,0
20231107,163600,332539623,1409,1409,1409,1409,0
20231107,163500,332539623,1409,1409,1409,1409,0
20231107,163400,332539623,1409,1409,1409,1409,0
20231107,163300,332539623,1409,1409,1409,1409,0
20231107,163200,332539623,1409,1409,1409,1409,0
20231107,163100,332539623,1409,1409,1409,1409,0
20231107,163000,332539623,1409,1409,1409,1409,0
20231107,162900,332539623,1409,1409,1409,1409,0
20231107,162800,332539623,1409,1409,1409,1409,0
20231107,162700,332539623,1409,1409,1409,1409,0
20231107,162600,332539623,1409,1409,1409,1409,0
20231107,162500,332539623,1409,1409,1409,1409,0
20231107,162400,332539623,1409,1409,1409,1409,0
20231107,162300,332539623,1409,1409,1409,1409,0
20231107,162200,332539623,1409,1409,1409,1409,0
20231107,162100,332539623,1409,1409,1409,1409,4932
20231107,162000,332539623,1409,1409,1409,1409,0
20231107,161900,332539623,1409,1409,1409,1409,0
20231107,161800,332539623,1409,1409,1409,1409,0
20231107,161700,332539623,1409,1409,1409,1409,0
20231107,161600,332539623,1409,1409,1409,1409,0
20231107,161500,332539623,1409,1409,1409,1409,0
20231107,161400,332539623,1409,1409,1409,1409,0
20231107,161300,332539623,1409,1409,1409,1409,0
20231107,161200,332539623,1409,1409,1409,1409,0
20231107,161100,332539623,1409,1409,1409,1409,0
20231107,161000,332539623,1409,1409,1409,1409,0
20231107,160900,332539623,1409,1409,1409,1409,0
20231107,160800,332539623,1409,1409,1409,1409,0
20231107,160700,332539623,1409,1409,1409,1409,0
20231107,160600,332539623,1409,1409,1409,1409,0
20231107,160500,332539623,1409,1409,1409,1409,0
20231107,160400,332539623,1409,1409,1409,1409,0
20231107,160300,332539623,1409,1409,1409,1409,0
20231107,160200,332539623,1409,1409,1409,1409,0
20231107,160100,332539623,1409,1409,1409,1409,0
20231107,160000,332539623,1409,1409,1409,1409,0
20231107,155900,332539623,1409,1409,1409,1409,0
20231107,155800,332539623,1409,1409,1409,1409,0
20231107,155700,332539623,1409,1409,1409,1409,0
20231107,155600,332539623,1409,1409,1409,1409,0
20231107,155500,332539623,1409,1409,1409,1409,0
20231107,155400,332539623,1409,1409,1409,1409,0
20231107,155300,332539623,1409,1409,1409,1409,0
20231107,155200,332539623,1409,1409,1409,1409,0
20231107,155100,332539623,1409,1409,1409,1409,4932
20231107,155000,332539623,1409,1409,1409,1409,0
20231107,154900,332539623,1409,1409,1409,1409,0
20231107,154800,332539623,1409,1409,1409,1409,0
20231107,154700,332539623,1409,1409,1409,1409,0
20231107,154600,332539623,1409,1409,1409,1409,0
20231107,154500,332539623,1409,1409,1409,1409,0
20231107,154400,332539623,1409,1409,1409,1409,0
20231107,154300,332539623,1409,1409,1409,1409,0
20231107,154200,332539623,1409,1409,1409,1409,0
20231107,154100,332539623,1409,1409,1409,1409,0
20231107,154000,332539623,1409,1409,1409,1409,0
20231107,153900,332539623,1409,1409,1409,1409,0
20231107,153800,332539623,1409,1409,1409,1409,0
20231107,153700,332539623,1409,1409,1409,1409,0
20231107,153600,332539623,1409,1409,1409,1409,0
20231107,153500,332539623,1409,1409,1409,1409,0
20231107,153400,332539623,1409,1409,1409,1409,0
20231107,153300,332539623,1409,1409,1409,1409,0
20231107,153200,332539623,1409,1409,1409,1409,0
20231107,153100,332539623,1409,1409,1409,1409,0
20231107,153000,332539623,1409,1409,1409,1409,4932
20231107,152900,325590435,1410,1410,1410,1410,0
20231107,152800,325590435,1410,1410,1410,1410,0
20231107,152700,325590435,1410,1410,1410,1410,0
20231107,152600,325590435,1410,1410,1410,1410,0
20231107,152500,325590435,1410,1410,1410,1410,0
20231107,152400,325590435,1410,1410,1410,1410,0
20231107,152300,325590435,1410,1410,1410,1410,0
20231107,152200,325590435,1410,1410,1410,1410,0
20231107,152100,325590435,1410,1410,1410,1410,0
20231107,152000,325590435,1410,1410,1410,1410,0
20231107,151900,325590435,1410,1409,1410,1409,143
20231107,151800,325388938,1410,1408,1410,1405,1273
20231107,151700,323595749,1409,1409,1409,1409,2
20231107,151600,323592931,1407,1408,1408,1407,438
20231107,151500,322976265,1407,1406,1407,1406,449
20231107,151400,322344722,1405,1401,1407,1401,152
20231107,151300,322131164,1405,1405,1405,1405,0
20231107,151200,322131164,1405,1405,1405,1405,14
20231107,151100,322111494,1405,1405,1405,1405,10
20231107,151000,322097444,1405,1405,1405,1405,0
20231107,150900,322097444,1405,1405,1405,1405,0
20231107,150800,322097444,1405,1405,1405,1405,1
20231107,150700,322096039,1401,1401,1401,1401,0
20231107,150600,322096039,1401,1401,1401,1401,0
20231107,150500,322096039,1401,1401,1401,1401,0
20231107,150400,322096039,1401,1401,1401,1401,0
20231107,150300,322096039,1401,1401,1401,1401,0
20231107,150200,322096039,1401,1401,1401,1401,1236
20231107,150100,320364403,1401,1401,1401,1401,0
20231107,150000,320364403,1401,1401,1401,1401,0
20231107,145900,320364403,1401,1401,1401,1401,0
20231107,145800,320364403,1401,1402,1402,1400,11693
20231107,145700,303984065,1401,1401,1401,1401,0
20231107,145600,303984065,1401,1401,1401,1401,0
20231107,145500,303984065,1401,1401,1401,1401,0
20231107,145400,303984065,1401,1401,1401,1401,0
20231107,145300,303984065,1401,1401,1401,1401,0
20231107,145200,303984065,1401,1401,1401,1401,0
20231107,145100,303984065,1401,1401,1401,1401,0
20231107,145000,303984065,1401,1401,1401,1401,0
20231107,144900,303984065,1401,1401,1401,1401,0
20231107,144800,303984065,1401,1403,1403,1401,30
20231107,144700,303942032,1401,1401,1401,1401,0
20231107,144600,303942032,1401,1401,1401,1401,0
20231107,144500,303942032,1401,1401,1401,1401,50
20231107,144400,303871982,1400,1400,1400,1400,0
20231107,144300,303871982,1400,1400,1400,1400,0
20231107,144200,303871982,1400,1400,1400,1400,0
20231107,144100,303871982,1400,1400,1400,1400,0
20231107,144000,303871982,1400,1400,1400,1400,0
20231107,143900,303871982,1400,1405,1405,1400,728
20231107,143800,302852467,1405,1405,1405,1405,0
20231107,143700,302852467,1405,1405,1405,1405,44
20231107,143600,302790647,1405,1405,1405,1405,55
20231107,143500,302713372,1405,1405,1405,1405,1
20231107,143400,302711967,1407,1407,1407,1407,0
20231107,143300,302711967,1407,1407,1407,1407,0
20231107,143200,302711967,1407,1407,1407,1407,1
20231107,143100,302710560,1407,1407,1407,1407,1
20231107,143000,302709153,1404,1405,1405,1404,36429
20231107,142900,251544675,1405,1405,1405,1405,1000
20231107,142800,250139675,1405,1405,1405,1405,0
20231107,142700,250139675,1405,1405,1405,1405,0
20231107,142600,250139675,1405,1405,1405,1405,0
20231107,142500,250139675,1405,1405,1405,1405,700
20231107,142400,249156175,1408,1408,1408,1408,0
20231107,142300,249156175,1408,1408,1408,1408,0
20231107,142200,249156175,1408,1408,1408,1408,7
20231107,142100,249146319,1408,1408,1408,1408,0
20231107,142000,249146319,1408,1408,1408,1408,21
20231107,141900,249116751,1405,1406,1406,1405,250
20231107,141800,248765256,1406,1406,1406,1406,913
20231107,141700,247481578,1406,1406,1406,1406,1391
20231107,141600,245525832,1408,1408,1408,1408,0
20231107,141500,245525832,1408,1408,1408,1408,0
20231107,141400,245525832,1408,1408,1408,1408,0
20231107,141300,245525832,1408,1408,1408,1408,0
20231107,141200,245525832,1408,1408,1408,1408,21
20231107,141100,245496264,1408,1407,1408,1407,176
20231107,141000,245248556,1407,1407,1407,1407,1
20231107,140900,245247149,1407,1407,1407,1407,0
20231107,140800,245247149,1407,1407,1407,1407,0
20231107,140700,245247149,1407,1407,1407,1407,0
20231107,140600,245247149,1407,1407,1407,1407,1200
20231107,140500,243558749,1407,1407,1407,1407,0
20231107,140400,243558749,1407,1407,1407,1407,0
20231107,140300,243558749,1407,1407,1407,1407,6
20231107,140200,243550307,1406,1406,1406,1406,0
20231107,140100,243550307,1406,1406,1406,1406,0
20231107,140000,243550307,1406,1406,1406,1406,0
20231107,135900,243550307,1406,1406,1406,1406,0
20231107,135800,243550307,1406,1406,1406,1406,7000
20231107,135700,233708307,1407,1407,1407,1406,19215
20231107,135600,206681649,1407,1407,1407,1406,1299
20231107,135500,204854206,1407,1407,1410,1407,17776
20231107,135400,179843344,1408,1408,1408,1408,0
20231107,135300,179843344,1408,1408,1408,1408,0
20231107,135200,179843344,1408,1408,1408,1408,5
20231107,135100,179836304,1407,1407,1407,1407,0
20231107,135000,179836304,1407,1407,1407,1407,0
20231107,134900,179836304,1407,1408,1408,1407,3000
20231107,134800,175615303,1411,1411,1411,1411,0
20231107,134700,175615303,1411,1411,1411,1411,0
20231107,134600,175615303,1411,1411,1411,1411,0
20231107,134500,175615303,1411,1407,1411,1407,11063
20231107,134400,160022431,1406,1404,1406,1404,4227
20231107,134300,154083880,1398,1398,1398,1398,1248
20231107,134200,152339176,1397,1397,1397,1397,0
20231107,134100,152339176,1397,1397,1397,1397,1
20231107,134000,152337779,1399,1399,1399,1399,146
20231107,133900,152133525,1398,1398,1398,1398,0
20231107,133800,152133525,1398,1398,1398,1398,55
20231107,133700,152056635,1399,1399,1399,1399,0
20231107,133600,152056635,1399,1399,1399,1399,0
20231107,133500,152056635,1399,1399,1399,1399,1
20231107,133400,152055236,1399,1399,1399,1399,0
20231107,133300,152055236,1399,1399,1399,1399,3947
20231107,133200,146533383,1405,1400,1405,1400,24
20231107,133100,146499773,1400,1400,1400,1400,19
20231107,133000,146473173,1399,1399,1399,1399,0
20231107,132900,146473173,1399,1400,1400,1399,33
20231107,132800,146426991,1400,1400,1400,1400,0
20231107,132700,146426991,1400,1400,1400,1400,0
20231107,132600,146426991,1400,1400,1400,1400,0
20231107,132500,146426991,1400,1400,1400,1400,0
20231107,132400,146426991,1400,1400,1400,1400,10
20231107,132300,146412991,1399,1399,1399,1399,0
20231107,132200,146412991,1399,1399,1399,1399,0
20231107,132100,146412991,1399,1400,1400,1399,507
20231107,132000,145703679,1405,1405,1405,1405,2
20231107,131900,145700869,1405,1405,1405,1405,0
20231107,131800,145700869,1405,1400,1405,1400,2
20231107,131700,145698064,1399,1399,1399,1399,0
20231107,131600,145698064,1399,1399,1399,1399,542
20231107,131500,144939806,1400,1400,1400,1400,0
20231107,131400,144939806,1400,1400,1400,1400,0
20231107,131300,144939806,1400,1400,1400,1400,3
20231107,131200,144935606,1400,1400,1400,1400,60
20231107,131100,144851606,1400,1400,1400,1400,33
20231107,131000,144805406,1400,1400,1400,1400,468
20231107,130900,144150206,1400,1400,1400,1400,9
20231107,130800,144137606,1401,1401,1401,1401,0
20231107,130700,144137606,1401,1401,1401,1401,0
20231107,130600,144137606,1401,1401,1401,1401,0
20231107,130500,144137606,1401,1401,1401,1401,0
20231107,130400,144137606,1401,1401,1401,1401,0
20231107,130300,144137606,1401,1401,1401,1401,0
20231107,130200,144137606,1401,1401,1401,1401,0
20231107,130100,144137606,1401,1401,1401,1401,2357
20231107,130000,140835449,1400,1400,1400,1400,0
20231107,125900,140835449,1400,1400,1400,1400,0
20231107,125800,140835449,1400,1400,1400,1400,1
20231107,125700,140834049,1405,1405,1405,1405,0
20231107,125600,140834049,1405,1405,1405,1405,2963
20231107,125500,136671034,1405,1405,1405,1405,0
20231107,125400,136671034,1405,1405,1405,1405,0
20231107,125300,136671034,1405,1405,1405,1405,0
20231107,125200,136671034,1405,1405,1405,1405,0
20231107,125100,136671034,1405,1405,1405,1405,0
20231107,125000,136671034,1405,1405,1405,1405,10
20231107,124900,136656984,1405,1405,1405,1405,0
20231107,124800,136656984,1405,1405,1405,1405,0
20231107,124700,136656984,1405,1405,1405,1405,0
20231107,124600,136656984,1405,1405,1405,1405,1
20231107,124500,136655579,1405,1405,1405,1405,0
20231107,124400,136655579,1405,1405,1405,1405,0
20231107,124300,136655579,1405,1405,1405,1405,2
20231107,124200,136652769,1399,1399,1399,1399,6
20231107,124100,136644375,1399,1399,1399,1399,0
20231107,124000,136644375,1399,1399,1399,1399,0
20231107,123900,136644375,1399,1399,1399,1399,0
20231107,123800,136644375,1399,1399,1399,1399,0
20231107,123700,136644375,1399,1399,1399,1399,1
20231107,123600,136642976,1403,1403,1403,1403,0
20231107,123500,136642976,1403,1403,1403,1403,2539
20231107,123400,133080759,1403,1403,1403,1403,0
20231107,123300,133080759,1403,1403,1403,1403,0
20231107,123200,133080759,1403,1403,1403,1403,0
20231107,123100,133080759,1403,1403,1403,1403,0
20231107,123000,133080759,1403,1403,1403,1403,1
20231107,122900,133079356,1401,1401,1401,1401,0
20231107,122800,133079356,1401,1403,1403,1401,25
20231107,122700,133044311,1399,1399,1399,1399,0
20231107,122600,133044311,1399,1399,1399,1399,0
20231107,122500,133044311,1399,1398,1399,1398,1601
20231107,122400,130804623,1399,1399,1399,1399,0
20231107,122300,130804623,1399,1399,1399,1399,10
20231107,122200,130790633,1398,1398,1398,1398,0
20231107,122100,130790633,1398,1398,1398,1398,1000
20231107,122000,129392633,1397,1397,1397,1397,0
20231107,121900,129392633,1397,1397,1397,1397,0
20231107,121800,129392633,1397,1397,1397,1397,0
20231107,121700,129392633,1397,1397,1397,1397,0
20231107,121600,129392633,1397,1397,1397,1397,13
20231107,121500,129374472,1397,1397,1397,1397,3200
20231107,121400,124904072,1404,1399,1404,1399,170
20231107,121300,124665668,1399,1399,1399,1399,21
20231107,121200,124636289,1399,1399,1399,1399,0
20231107,121100,124636289,1399,1397,1399,1397,1722
20231107,121000,122230455,1398,1399,1399,1398,134
20231107,120900,122042990,1399,1400,1400,1399,484
20231107,120800,121365772,1400,1400,1400,1400,0
20231107,120700,121365772,1400,1400,1400,1400,1005
20231107,120600,119958772,1400,1400,1400,1400,0
20231107,120500,119958772,1400,1405,1405,1400,1154
20231107,120400,118342672,1405,1405,1405,1405,44
20231107,120300,118280852,1401,1401,1401,1401,0
20231107,120200,118280852,1401,1401,1401,1401,101
20231107,120100,118139351,1405,1405,1405,1405,0
20231107,120000,118139351,1405,1404,1405,1404,22
20231107,115900,118108461,1401,1402,1402,1401,1533
20231107,115800,115959719,1403,1403,1403,1403,0
20231107,115700,115959719,1403,1403,1403,1403,0
20231107,115600,115959719,1403,1403,1403,1403,76
20231107,115500,115853091,1403,1403,1403,1403,0
20231107,115400,115853091,1403,1403,1403,1403,0
20231107,115300,115853091,1403,1403,1403,1403,4
20231107,115200,115847479,1403,1403,1403,1403,0
20231107,115100,115847479,1403,1404,1404,1403,100
20231107,115000,115707090,1405,1405,1405,1405,0
20231107,114900,115707090,1405,1405,1405,1405,161
20231107,114800,115480885,1407,1406,1407,1406,300
20231107,114700,115059077,1406,1406,1406,1406,708
20231107,114600,114063629,1406,1406,1406,1406,1
20231107,114500,114062223,1405,1404,1405,1404,1288
20231107,114400,112252771,1403,1403,1403,1403,12
20231107,114300,112235935,1402,1404,1404,1402,4796
20231107,114200,105511867,1402,1402,1402,1402,3596
20231107,114100,100470275,1402,1402,1402,1402,0
20231107,114000,100470275,1402,1402,1402,1402,0
20231107,113900,100470275,1402,1402,1402,1402,1406
20231107,113800,98499063,1407,1407,1407,1407,0
20231107,113700,98499063,1407,1407,1407,1407,305
20231107,113600,98069928,1407,1407,1407,1407,0
20231107,113500,98069928,1407,1407,1407,1407,0
20231107,113400,98069928,1407,1407,1407,1407,0
20231107,113300,98069928,1407,1401,1407,1401,2
20231107,113200,98067120,1409,1409,1409,1409,0
20231107,113100,98067120,1409,1409,1409,1409,0
20231107,113000,98067120,1409,1409,1409,1409,0
20231107,112900,98067120,1409,1408,1409,1408,524
20231107,112800,97329318,1408,1405,1408,1405,1386
20231107,112700,95380133,1405,1405,1405,1405,0
20231107,112600,95380133,1405,1405,1405,1405,0
20231107,112500,95380133,1405,1405,1405,1405,0
20231107,112400,95380133,1405,1405,1405,1405,0
20231107,112300,95380133,1405,1405,1405,1405,6
20231107,112200,95371703,1405,1405,1405,1405,0
20231107,112100,95371703,1405,1405,1405,1405,0
20231107,112000,95371703,1405,1405,1405,1405,0
20231107,111900,95371703,1405,1405,1405,1405,0
20231107,111800,95371703,1405,1405,1405,1405,0
20231107,111700,95371703,1405,1405,1405,1405,100
20231107,111600,95231203,1405,1405,1405,1405,200
20231107,111500,94950203,1405,1405,1405,1405,158
20231107,111400,94728213,1406,1406,1406,1406,605
20231107,111300,93877583,1406,1406,1406,1405,319
20231107,111200,93429089,1406,1405,1406,1405,643
20231107,111100,92525353,1405,1406,1406,1405,310
20231107,111000,92089693,1407,1407,1407,1407,0
20231107,110900,92089693,1407,1407,1407,1406,780
20231107,110800,90992413,1406,1406,1406,1406,210
20231107,110700,90697153,1404,1404,1404,1404,25
20231107,110600,90662053,1405,1406,1406,1405,400
20231107,110500,90099953,1406,1406,1406,1406,0
20231107,110400,90099953,1406,1406,1406,1406,0
20231107,110300,90099953,1406,1406,1406,1406,0
20231107,110200,90099953,1406,1406,1406,1406,0
20231107,110100,90099953,1406,1406,1406,1406,9
20231107,110000,90087299,1407,1407,1407,1407,0
20231107,105900,90087299,1407,1407,1407,1407,399
20231107,105800,89525906,1406,1406,1406,1406,100
20231107,105700,89385306,1407,1407,1407,1407,0
20231107,105600,89385306,1407,1407,1407,1407,0
20231107,105500,89385306,1407,1403,1407,1403,14224
20231107,105400,69395950,1401,1401,1401,1401,0
20231107,105300,69395950,1401,1401,1401,1401,100
20231107,105200,69255850,1401,1401,1401,1401,0
20231107,105100,69255850,1401,1401,1401,1401,622
20231107,105000,68384428,1401,1402,1402,1401,138
20231107,104900,68191075,1401,1401,1401,1401,1000
20231107,104800,66790075,1401,1401,1401,1401,0
20231107,104700,66790075,1401,1401,1401,1401,280
20231107,104600,66397795,1401,1401,1401,1401,0
20231107,104500,66397795,1401,1401,1401,1401,330
20231107,104400,65935465,1403,1403,1403,1403,18
20231107,104300,65910211,1403,1405,1405,1400,4276
20231107,104200,59918115,1403,1403,1403,1403,952
20231107,104100,58582459,1402,1401,1402,1401,124
20231107,104000,58408620,1402,1402,1402,1402,1
20231107,103900,58407218,1396,1401,1401,1396,10000
20231107,103800,44444144,1402,1402,1402,1402,0
20231107,103700,44444144,1402,1402,1402,1402,11
20231107,103600,44428722,1402,1402,1402,1402,109
20231107,103500,44275904,1403,1403,1403,1403,0
20231107,103400,44275904,1403,1402,1403,1402,83
20231107,103300,44159537,1402,1402,1402,1402,15
20231107,103200,44138507,1402,1402,1402,1402,3
20231107,103100,44134301,1402,1402,1402,1402,2
20231107,103000,44131497,1402,1402,1402,1402,698
20231107,102900,43152901,1403,1403,1403,1403,8
20231107,102800,43141677,1403,1403,1403,1403,9
20231107,102700,43129050,1403,1403,1403,1403,0
20231107,102600,43129050,1403,1403,1403,1403,0
20231107,102500,43129050,1403,1400,1403,1399,389
20231107,102400,42584408,1401,1401,1401,1401,0
20231107,102300,42584408,1401,1402,1402,1401,397
20231107,102200,42028210,1403,1403,1403,1403,0
20231107,102100,42028210,1403,1403,1403,1403,10
20231107,102000,42014180,1402,1402,1402,1402,0
20231107,101900,42014180,1402,1402,1402,1402,0
20231107,101800,42014180,1402,1402,1402,1402,107
20231107,101700,41864166,1405,1405,1405,1405,0
20231107,101600,41864166,1405,1403,1405,1403,306
20231107,101500,41434246,1403,1403,1403,1403,0
20231107,101400,41434246,1403,1404,1404,1403,201
20231107,101300,41152142,1405,1405,1405,1405,100
20231107,101200,41011642,1405,1406,1406,1405,150
20231107,101100,40800842,1406,1406,1406,1406,650
20231107,101000,39886942,1406,1407,1407,1406,204
20231107,100900,39600014,1406,1407,1408,1406,230
20231107,100800,39276474,1408,1408,1408,1408,0
20231107,100700,39276474,1408,1407,1408,1407,672
20231107,100600,38330424,1408,1408,1408,1408,110
20231107,100500,38175544,1407,1407,1407,1407,1
20231107,100400,38174137,1407,1406,1407,1406,1564
20231107,100300,35974080,1406,1405,1406,1405,538
20231107,100200,35217872,1405,1405,1405,1405,300
20231107,100100,34796372,1405,1405,1406,1405,301
20231107,100000,34373466,1401,1401,1401,1401,201
20231107,095900,34091865,1405,1401,1405,1400,722
20231107,095800,33080783,1401,1403,1403,1401,100
20231107,095700,32940582,1405,1405,1405,1405,0
20231107,095600,32940582,1405,1405,1405,1405,50
20231107,095500,32870332,1406,1406,1406,1406,0
20231107,095400,32870332,1406,1406,1406,1406,0
20231107,095300,32870332,1406,1406,1406,1406,0
20231107,095200,32870332,1406,1406,1406,1406,0
20231107,095100,32870332,1406,1406,1406,1406,0
20231107,095000,32870332,1406,1406,1406,1406,0
20231107,094900,32870332,1406,1404,1406,1404,491
20231107,094800,32180910,1404,1405,1405,1404,200
20231107,094700,31900038,1407,1409,1409,1407,299
20231107,094600,31478922,1409,1405,1409,1405,2509
20231107,094500,27947964,1405,1405,1405,1405,15
20231107,094400,27926889,1405,1405,1405,1405,1
20231107,094300,27925484,1404,1404,1404,1404,111
20231107,094200,27769640,1405,1405,1405,1405,800
20231107,094100,26645640,1405,1404,1405,1404,81
20231107,094000,26531871,1405,1408,1408,1405,385
20231107,093900,25990572,1408,1408,1408,1408,100
20231107,093800,25849772,1409,1408,1410,1408,799
20231107,093700,24724048,1408,1408,1408,1408,132
20231107,093600,24538192,1408,1406,1410,1406,1295
20231107,093500,22714162,1406,1405,1406,1405,338
20231107,093400,22239105,1404,1404,1404,1404,7
20231107,093300,22229277,1404,1404,1404,1404,158
20231107,093200,22007445,1404,1404,1404,1404,1
20231107,093100,22006041,1404,1404,1404,1404,2
20231107,093000,22003233,1401,1401,1401,1401,404
20231107,092900,21437229,1401,1401,1401,1401,0
20231107,092800,21437229,1401,1402,1402,1401,100
20231107,092700,21297119,1405,1405,1405,1405,27
20231107,092600,21259184,1405,1405,1405,1405,0
20231107,092500,21259184,1405,1405,1405,1405,500
20231107,092400,20556684,1405,1405,1405,1405,1
20231107,092300,20555279,1400,1405,1405,1400,332
20231107,092200,20088824,1405,1405,1405,1405,0
20231107,092100,20088824,1405,1405,1405,1405,50
20231107,092000,20018574,1405,1403,1405,1403,1855
20231107,091900,17414099,1403,1402,1403,1402,1445
20231107,091800,15388109,1402,1401,1402,1401,567
20231107,091700,14593652,1401,1401,1401,1401,1600
20231107,091600,12352052,1401,1401,1401,1401,0
20231107,091500,12352052,1401,1397,1401,1397,726
20231107,091400,11337818,1397,1397,1397,1397,0
20231107,091300,11337818,1397,1399,1399,1397,4000
20231107,091200,5748816,1398,1399,1399,1398,570
20231107,091100,4951846,1398,1398,1398,1398,0
20231107,091000,4951846,1398,1402,1402,1398,4
20231107,090900,4946246,1402,1402,1402,1402,1
20231107,090800,4944844,1397,1397,1397,1397,0
20231107,090700,4944844,1397,1397,1397,1397,0
20231107,090600,4944844,1397,1397,1397,1397,5
20231107,090500,4937859,1402,1402,1402,1402,11
20231107,090400,4922437,1402,1402,1402,1402,1
20231107,090300,4921035,1396,1397,1397,1396,1329
20231107,090200,3065031,1397,1397,1397,1397,755
20231107,090100,2010296,1397,1396,1397,1396,1073
20231107,090000,512016,1396,1400,1401,1396,365