KissMeData/009270/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,185200,283950075,1391,1391,1391,1391,9378
20231109,185100,283950075,1391,1391,1391,1391,0
20231109,185000,283950075,1391,1391,1391,1391,0
20231109,184900,283950075,1391,1391,1391,1391,0
20231109,184800,283950075,1391,1391,1391,1391,0
20231109,184700,283950075,1391,1391,1391,1391,0
20231109,184600,283950075,1391,1391,1391,1391,0
20231109,184500,283950075,1391,1391,1391,1391,0
20231109,184400,283950075,1391,1391,1391,1391,0
20231109,184300,283950075,1391,1391,1391,1391,0
20231109,184200,283950075,1391,1391,1391,1391,0
20231109,184100,283950075,1391,1391,1391,1391,0
20231109,184000,283950075,1391,1391,1391,1391,0
20231109,183900,283950075,1391,1391,1391,1391,0
20231109,183800,283950075,1391,1391,1391,1391,0
20231109,183700,283950075,1391,1391,1391,1391,0
20231109,183600,283950075,1391,1391,1391,1391,0
20231109,183500,283950075,1391,1391,1391,1391,0
20231109,183400,283950075,1391,1391,1391,1391,0
20231109,183300,283950075,1391,1391,1391,1391,0
20231109,183200,283950075,1391,1391,1391,1391,0
20231109,183100,283950075,1391,1391,1391,1391,0
20231109,183000,283950075,1391,1391,1391,1391,0
20231109,182900,283950075,1391,1391,1391,1391,0
20231109,182800,283950075,1391,1391,1391,1391,0
20231109,182700,283950075,1391,1391,1391,1391,0
20231109,182600,283950075,1391,1391,1391,1391,0
20231109,182500,283950075,1391,1391,1391,1391,0
20231109,182400,283950075,1391,1391,1391,1391,0
20231109,182300,283950075,1391,1391,1391,1391,0
20231109,182200,283950075,1391,1391,1391,1391,9378
20231109,182100,283950075,1391,1391,1391,1391,0
20231109,182000,283950075,1391,1391,1391,1391,0
20231109,181900,283950075,1391,1391,1391,1391,0
20231109,181800,283950075,1391,1391,1391,1391,0
20231109,181700,283950075,1391,1391,1391,1391,0
20231109,181600,283950075,1391,1391,1391,1391,0
20231109,181500,283950075,1391,1391,1391,1391,0
20231109,181400,283950075,1391,1391,1391,1391,0
20231109,181300,283950075,1391,1391,1391,1391,0
20231109,181200,283950075,1391,1391,1391,1391,0
20231109,181100,283950075,1391,1391,1391,1391,0
20231109,181000,283950075,1391,1391,1391,1391,0
20231109,180900,283950075,1391,1391,1391,1391,0
20231109,180800,283950075,1391,1391,1391,1391,0
20231109,180700,283950075,1391,1391,1391,1391,0
20231109,180600,283950075,1391,1391,1391,1391,0
20231109,180500,283950075,1391,1391,1391,1391,0
20231109,180400,283950075,1391,1391,1391,1391,0
20231109,180300,283950075,1391,1391,1391,1391,0
20231109,180200,283950075,1391,1391,1391,1391,0
20231109,180100,283950075,1391,1391,1391,1391,0
20231109,180000,283950075,1391,1391,1391,1391,0
20231109,175900,283950075,1391,1391,1391,1391,0
20231109,175800,283950075,1391,1391,1391,1391,0
20231109,175700,283950075,1391,1391,1391,1391,0
20231109,175600,283950075,1391,1391,1391,1391,0
20231109,175500,283950075,1391,1391,1391,1391,0
20231109,175400,283950075,1391,1391,1391,1391,0
20231109,175300,283950075,1391,1391,1391,1391,0
20231109,175200,283950075,1391,1391,1391,1391,9378
20231109,175100,283950075,1391,1391,1391,1391,0
20231109,175000,283950075,1391,1391,1391,1391,0
20231109,174900,283950075,1391,1391,1391,1391,0
20231109,174800,283950075,1391,1391,1391,1391,0
20231109,174700,283950075,1391,1391,1391,1391,0
20231109,174600,283950075,1391,1391,1391,1391,0
20231109,174500,283950075,1391,1391,1391,1391,0
20231109,174400,283950075,1391,1391,1391,1391,0
20231109,174300,283950075,1391,1391,1391,1391,0
20231109,174200,283950075,1391,1391,1391,1391,0
20231109,174100,283950075,1391,1391,1391,1391,0
20231109,174000,283950075,1391,1391,1391,1391,0
20231109,173900,283950075,1391,1391,1391,1391,0
20231109,173800,283950075,1391,1391,1391,1391,0
20231109,173700,283950075,1391,1391,1391,1391,0
20231109,173600,283950075,1391,1391,1391,1391,0
20231109,173500,283950075,1391,1391,1391,1391,0
20231109,173400,283950075,1391,1391,1391,1391,0
20231109,173300,283950075,1391,1391,1391,1391,0
20231109,173200,283950075,1391,1391,1391,1391,0
20231109,173100,283950075,1391,1391,1391,1391,0
20231109,173000,283950075,1391,1391,1391,1391,0
20231109,172900,283950075,1391,1391,1391,1391,0
20231109,172800,283950075,1391,1391,1391,1391,0
20231109,172700,283950075,1391,1391,1391,1391,0
20231109,172600,283950075,1391,1391,1391,1391,0
20231109,172500,283950075,1391,1391,1391,1391,0
20231109,172400,283950075,1391,1391,1391,1391,0
20231109,172300,283950075,1391,1391,1391,1391,0
20231109,172200,283950075,1391,1391,1391,1391,9378
20231109,172100,283950075,1391,1391,1391,1391,0
20231109,172000,283950075,1391,1391,1391,1391,0
20231109,171900,283950075,1391,1391,1391,1391,0
20231109,171800,283950075,1391,1391,1391,1391,0
20231109,171700,283950075,1391,1391,1391,1391,0
20231109,171600,283950075,1391,1391,1391,1391,0
20231109,171500,283950075,1391,1391,1391,1391,0
20231109,171400,283950075,1391,1391,1391,1391,0
20231109,171300,283950075,1391,1391,1391,1391,0
20231109,171200,283950075,1391,1391,1391,1391,0
20231109,171100,283950075,1391,1391,1391,1391,0
20231109,171000,283950075,1391,1391,1391,1391,0
20231109,170900,283950075,1391,1391,1391,1391,0
20231109,170800,283950075,1391,1391,1391,1391,0
20231109,170700,283950075,1391,1391,1391,1391,0
20231109,170600,283950075,1391,1391,1391,1391,0
20231109,170500,283950075,1391,1391,1391,1391,0
20231109,170400,283950075,1391,1391,1391,1391,0
20231109,170300,283950075,1391,1391,1391,1391,0
20231109,170200,283950075,1391,1391,1391,1391,0
20231109,170100,283950075,1391,1391,1391,1391,0
20231109,170000,283950075,1391,1391,1391,1391,0
20231109,165900,283950075,1391,1391,1391,1391,0
20231109,165800,283950075,1391,1391,1391,1391,0
20231109,165700,283950075,1391,1391,1391,1391,0
20231109,165600,283950075,1391,1391,1391,1391,0
20231109,165500,283950075,1391,1391,1391,1391,0
20231109,165400,283950075,1391,1391,1391,1391,0
20231109,165300,283950075,1391,1391,1391,1391,0
20231109,165200,283950075,1391,1391,1391,1391,9378
20231109,165100,283950075,1391,1391,1391,1391,0
20231109,165000,283950075,1391,1391,1391,1391,0
20231109,164900,283950075,1391,1391,1391,1391,0
20231109,164800,283950075,1391,1391,1391,1391,0
20231109,164700,283950075,1391,1391,1391,1391,0
20231109,164600,283950075,1391,1391,1391,1391,0
20231109,164500,283950075,1391,1391,1391,1391,0
20231109,164400,283950075,1391,1391,1391,1391,0
20231109,164300,283950075,1391,1391,1391,1391,0
20231109,164200,283950075,1391,1391,1391,1391,0
20231109,164100,283950075,1391,1391,1391,1391,0
20231109,164000,283950075,1391,1391,1391,1391,0
20231109,163900,283950075,1391,1391,1391,1391,0
20231109,163800,283950075,1391,1391,1391,1391,0
20231109,163700,283950075,1391,1391,1391,1391,0
20231109,163600,283950075,1391,1391,1391,1391,0
20231109,163500,283950075,1391,1391,1391,1391,0
20231109,163400,283950075,1391,1391,1391,1391,0
20231109,163300,283950075,1391,1391,1391,1391,0
20231109,163200,283950075,1391,1391,1391,1391,0
20231109,163100,283950075,1391,1391,1391,1391,0
20231109,163000,283950075,1391,1391,1391,1391,0
20231109,162900,283950075,1391,1391,1391,1391,0
20231109,162800,283950075,1391,1391,1391,1391,0
20231109,162700,283950075,1391,1391,1391,1391,0
20231109,162600,283950075,1391,1391,1391,1391,0
20231109,162500,283950075,1391,1391,1391,1391,0
20231109,162400,283950075,1391,1391,1391,1391,0
20231109,162300,283950075,1391,1391,1391,1391,0
20231109,162200,283950075,1391,1391,1391,1391,9378
20231109,162100,283950075,1391,1391,1391,1391,0
20231109,162000,283950075,1391,1391,1391,1391,0
20231109,161900,283950075,1391,1391,1391,1391,0
20231109,161800,283950075,1391,1391,1391,1391,0
20231109,161700,283950075,1391,1391,1391,1391,0
20231109,161600,283950075,1391,1391,1391,1391,0
20231109,161500,283950075,1391,1391,1391,1391,0
20231109,161400,283950075,1391,1391,1391,1391,0
20231109,161300,283950075,1391,1391,1391,1391,0
20231109,161200,283950075,1391,1391,1391,1391,0
20231109,161100,283950075,1391,1391,1391,1391,0
20231109,161000,283950075,1391,1391,1391,1391,0
20231109,160900,283950075,1391,1391,1391,1391,0
20231109,160800,283950075,1391,1391,1391,1391,0
20231109,160700,283950075,1391,1391,1391,1391,0
20231109,160600,283950075,1391,1391,1391,1391,0
20231109,160500,283950075,1391,1391,1391,1391,0
20231109,160400,283950075,1391,1391,1391,1391,0
20231109,160300,283950075,1391,1391,1391,1391,0
20231109,160200,283950075,1391,1391,1391,1391,0
20231109,160100,283950075,1391,1391,1391,1391,0
20231109,160000,283950075,1391,1391,1391,1391,0
20231109,155900,283950075,1391,1391,1391,1391,0
20231109,155800,283950075,1391,1391,1391,1391,0
20231109,155700,283950075,1391,1391,1391,1391,0
20231109,155600,283950075,1391,1391,1391,1391,0
20231109,155500,283950075,1391,1391,1391,1391,0
20231109,155400,283950075,1391,1391,1391,1391,0
20231109,155300,283950075,1391,1391,1391,1391,0
20231109,155200,283950075,1391,1391,1391,1391,9378
20231109,155100,283950075,1391,1391,1391,1391,0
20231109,155000,283950075,1391,1391,1391,1391,0
20231109,154900,283950075,1391,1391,1391,1391,0
20231109,154800,283950075,1391,1391,1391,1391,0
20231109,154700,283950075,1391,1391,1391,1391,0
20231109,154600,283950075,1391,1391,1391,1391,0
20231109,154500,283950075,1391,1391,1391,1391,0
20231109,154400,283950075,1391,1391,1391,1391,0
20231109,154300,283950075,1391,1391,1391,1391,0
20231109,154200,283950075,1391,1391,1391,1391,0
20231109,154100,283950075,1391,1391,1391,1391,0
20231109,154000,283950075,1391,1391,1391,1391,0
20231109,153900,283950075,1391,1391,1391,1391,0
20231109,153800,283950075,1391,1391,1391,1391,0
20231109,153700,283950075,1391,1391,1391,1391,0
20231109,153600,283950075,1391,1391,1391,1391,0
20231109,153500,283950075,1391,1391,1391,1391,0
20231109,153400,283950075,1391,1391,1391,1391,0
20231109,153300,283950075,1391,1391,1391,1391,0
20231109,153200,283950075,1391,1391,1391,1391,0
20231109,153100,283950075,1391,1391,1391,1391,0
20231109,153000,283950075,1391,1391,1391,1391,9378
20231109,152900,270905277,1392,1392,1392,1392,0
20231109,152800,270905277,1392,1392,1392,1392,0
20231109,152700,270905277,1392,1392,1392,1392,0
20231109,152600,270905277,1392,1392,1392,1392,0
20231109,152500,270905277,1392,1392,1392,1392,0
20231109,152400,270905277,1392,1392,1392,1392,0
20231109,152300,270905277,1392,1392,1392,1392,0
20231109,152200,270905277,1392,1392,1392,1392,0
20231109,152100,270905277,1392,1392,1392,1392,0
20231109,152000,270905277,1392,1392,1392,1392,0
20231109,151900,270905277,1392,1392,1392,1392,0
20231109,151800,270905277,1392,1392,1392,1392,500
20231109,151700,270209277,1393,1393,1393,1393,0
20231109,151600,270209277,1393,1390,1393,1390,1014
20231109,151500,268799775,1387,1387,1387,1387,0
20231109,151400,268799775,1387,1387,1387,1387,0
20231109,151300,268799775,1387,1387,1387,1387,959
20231109,151200,267469642,1387,1387,1387,1387,1
20231109,151100,267468255,1387,1388,1388,1387,2351
20231109,151000,264205709,1388,1392,1392,1388,28333
20231109,150900,224815241,1393,1393,1393,1393,0
20231109,150800,224815241,1393,1393,1393,1393,0
20231109,150700,224815241,1393,1393,1393,1393,8
20231109,150600,224804097,1393,1394,1394,1393,2694
20231109,150500,221050355,1393,1393,1393,1393,292
20231109,150400,220643599,1394,1394,1394,1394,0
20231109,150300,220643599,1394,1395,1395,1394,252
20231109,150200,220292310,1396,1396,1396,1396,11
20231109,150100,220276954,1397,1397,1397,1397,6
20231109,150000,220268572,1396,1396,1396,1396,0
20231109,145900,220268572,1396,1397,1397,1396,20
20231109,145800,220240642,1396,1396,1396,1396,0
20231109,145700,220240642,1396,1396,1396,1396,500
20231109,145600,219542642,1396,1396,1396,1396,0
20231109,145500,219542642,1396,1396,1396,1396,0
20231109,145400,219542642,1396,1396,1396,1396,0
20231109,145300,219542642,1396,1396,1396,1396,0
20231109,145200,219542642,1396,1396,1396,1396,500
20231109,145100,218844642,1396,1396,1396,1396,1
20231109,145000,218843246,1396,1395,1396,1394,2676
20231109,144900,215111675,1396,1396,1396,1396,3
20231109,144800,215107487,1396,1396,1396,1396,0
20231109,144700,215107487,1396,1396,1396,1396,0
20231109,144600,215107487,1396,1396,1396,1396,0
20231109,144500,215107487,1396,1396,1396,1396,0
20231109,144400,215107487,1396,1396,1396,1396,0
20231109,144300,215107487,1396,1396,1396,1396,0
20231109,144200,215107487,1396,1396,1396,1396,300
20231109,144100,214688687,1397,1397,1397,1397,0
20231109,144000,214688687,1397,1397,1397,1397,0
20231109,143900,214688687,1397,1397,1397,1397,0
20231109,143800,214688687,1397,1397,1397,1397,4
20231109,143700,214683099,1397,1397,1397,1397,0
20231109,143600,214683099,1397,1397,1397,1397,0
20231109,143500,214683099,1397,1397,1397,1397,0
20231109,143400,214683099,1397,1396,1397,1396,500
20231109,143300,213984614,1396,1396,1396,1396,0
20231109,143200,213984614,1396,1396,1396,1396,0
20231109,143100,213984614,1396,1396,1396,1396,0
20231109,143000,213984614,1396,1396,1396,1396,5
20231109,142900,213977634,1396,1396,1396,1396,0
20231109,142800,213977634,1396,1396,1396,1396,753
20231109,142700,212926446,1396,1396,1396,1396,1284
20231109,142600,211133982,1396,1396,1396,1396,0
20231109,142500,211133982,1396,1395,1396,1395,739
20231109,142400,210102614,1394,1394,1394,1394,0
20231109,142300,210102614,1394,1394,1394,1394,0
20231109,142200,210102614,1394,1394,1394,1394,1
20231109,142100,210101220,1395,1395,1395,1395,0
20231109,142000,210101220,1395,1395,1395,1395,0
20231109,141900,210101220,1395,1395,1395,1395,10
20231109,141800,210087270,1395,1393,1395,1393,266
20231109,141700,209716510,1393,1393,1393,1393,0
20231109,141600,209716510,1393,1393,1393,1393,0
20231109,141500,209716510,1393,1393,1393,1393,1
20231109,141400,209715117,1394,1394,1394,1394,200
20231109,141300,209436317,1393,1393,1393,1393,1
20231109,141200,209434924,1393,1393,1393,1393,0
20231109,141100,209434924,1393,1393,1393,1393,9
20231109,141000,209422387,1393,1394,1394,1393,1056
20231109,140900,207950754,1394,1394,1394,1394,3
20231109,140800,207946572,1394,1394,1394,1394,0
20231109,140700,207946572,1394,1394,1394,1394,15
20231109,140600,207925662,1394,1394,1394,1394,0
20231109,140500,207925662,1394,1394,1394,1394,0
20231109,140400,207925662,1394,1394,1394,1394,0
20231109,140300,207925662,1394,1394,1394,1394,0
20231109,140200,207925662,1394,1395,1395,1394,908
20231109,140100,206659410,1398,1398,1398,1398,176
20231109,140000,206413362,1398,1395,1398,1395,1002
20231109,135900,205015569,1396,1396,1396,1396,500
20231109,135800,204317569,1396,1396,1396,1396,0
20231109,135700,204317569,1396,1396,1396,1396,1
20231109,135600,204316173,1397,1397,1397,1397,0
20231109,135500,204316173,1397,1397,1397,1397,0
20231109,135400,204316173,1397,1397,1397,1397,169
20231109,135300,204080080,1397,1397,1397,1397,31
20231109,135200,204036773,1399,1398,1399,1398,111
20231109,135100,203881575,1398,1398,1398,1398,109
20231109,135000,203729193,1395,1395,1395,1395,0
20231109,134900,203729193,1395,1395,1395,1395,244
20231109,134800,203388813,1396,1396,1396,1396,0
20231109,134700,203388813,1396,1397,1397,1396,102
20231109,134600,203246420,1395,1395,1395,1395,0
20231109,134500,203246420,1395,1395,1395,1395,0
20231109,134400,203246420,1395,1396,1399,1395,31
20231109,134300,203203064,1395,1394,1395,1394,83
20231109,134200,203087342,1394,1394,1394,1394,0
20231109,134100,203087342,1394,1394,1394,1394,1
20231109,134000,203085948,1394,1394,1394,1394,0
20231109,133900,203085948,1394,1394,1394,1394,0
20231109,133800,203085948,1394,1394,1394,1394,265
20231109,133700,202716538,1394,1394,1394,1394,0
20231109,133600,202716538,1394,1394,1394,1394,0
20231109,133500,202716538,1394,1395,1395,1394,100
20231109,133400,202577052,1398,1398,1398,1398,1
20231109,133300,202575654,1399,1399,1399,1399,0
20231109,133200,202575654,1399,1399,1399,1399,0
20231109,133100,202575654,1399,1399,1399,1399,0
20231109,133000,202575654,1399,1399,1399,1399,0
20231109,132900,202575654,1399,1399,1399,1399,0
20231109,132800,202575654,1399,1398,1399,1398,4
20231109,132700,202570061,1396,1396,1396,1396,0
20231109,132600,202570061,1396,1396,1396,1396,0
20231109,132500,202570061,1396,1396,1396,1396,501
20231109,132400,201870665,1399,1396,1399,1396,2
20231109,132300,201867870,1400,1400,1400,1396,10
20231109,132200,201853879,1398,1400,1400,1398,2
20231109,132100,201851081,1396,1396,1396,1396,1
20231109,132000,201849685,1400,1400,1400,1400,0
20231109,131900,201849685,1400,1394,1400,1394,2
20231109,131800,201846891,1400,1400,1400,1400,1
20231109,131700,201845491,1394,1394,1394,1394,0
20231109,131600,201845491,1394,1394,1394,1394,1090
20231109,131500,200326031,1402,1402,1402,1402,0
20231109,131400,200326031,1402,1402,1402,1402,0
20231109,131300,200326031,1402,1402,1402,1402,0
20231109,131200,200326031,1402,1402,1402,1402,0
20231109,131100,200326031,1402,1402,1402,1402,0
20231109,131000,200326031,1402,1391,1402,1391,4138
20231109,130900,194559175,1390,1390,1390,1390,228
20231109,130800,194242255,1390,1389,1390,1389,135
20231109,130700,194054640,1389,1389,1389,1389,0
20231109,130600,194054640,1389,1389,1389,1389,0
20231109,130500,194054640,1389,1389,1389,1389,0
20231109,130400,194054640,1389,1389,1389,1389,0
20231109,130300,194054640,1389,1389,1389,1389,0
20231109,130200,194054640,1389,1389,1389,1389,0
20231109,130100,194054640,1389,1389,1389,1389,0
20231109,130000,194054640,1389,1389,1389,1389,0
20231109,125900,194054640,1389,1389,1389,1389,0
20231109,125800,194054640,1389,1389,1389,1389,0
20231109,125700,194054640,1389,1389,1389,1389,0
20231109,125600,194054640,1389,1389,1389,1389,0
20231109,125500,194054640,1389,1389,1389,1389,0
20231109,125400,194054640,1389,1389,1389,1389,0
20231109,125300,194054640,1389,1389,1389,1389,204
20231109,125200,193771284,1389,1389,1389,1389,238
20231109,125100,193440702,1389,1389,1389,1389,0
20231109,125000,193440702,1389,1389,1389,1389,0
20231109,124900,193440702,1389,1389,1389,1389,0
20231109,124800,193440702,1389,1389,1389,1389,0
20231109,124700,193440702,1389,1389,1389,1389,76
20231109,124600,193335138,1389,1389,1389,1389,0
20231109,124500,193335138,1389,1389,1389,1389,0
20231109,124400,193335138,1389,1389,1389,1389,0
20231109,124300,193335138,1389,1390,1390,1389,1275
20231109,124200,191563847,1390,1390,1390,1390,0
20231109,124100,191563847,1390,1390,1390,1390,0
20231109,124000,191563847,1390,1390,1390,1390,0
20231109,123900,191563847,1390,1390,1390,1390,0
20231109,123800,191563847,1390,1390,1390,1390,0
20231109,123700,191563847,1390,1390,1390,1390,0
20231109,123600,191563847,1390,1390,1390,1390,0
20231109,123500,191563847,1390,1390,1390,1390,54
20231109,123400,191488787,1391,1391,1391,1391,12
20231109,123300,191472095,1390,1390,1390,1390,0
20231109,123200,191472095,1390,1390,1390,1390,0
20231109,123100,191472095,1390,1390,1390,1390,320
20231109,123000,191027295,1391,1390,1391,1390,5
20231109,122900,191020341,1391,1391,1391,1391,0
20231109,122800,191020341,1391,1391,1391,1391,0
20231109,122700,191020341,1391,1391,1391,1391,100
20231109,122600,190881241,1390,1390,1390,1390,0
20231109,122500,190881241,1390,1390,1390,1390,2
20231109,122400,190878461,1390,1390,1390,1390,2065
20231109,122300,188008111,1390,1390,1390,1390,301
20231109,122200,187589721,1390,1390,1390,1390,0
20231109,122100,187589721,1390,1390,1390,1390,0
20231109,122000,187589721,1390,1390,1390,1390,1
20231109,121900,187588331,1390,1390,1390,1390,0
20231109,121800,187588331,1390,1390,1390,1390,7
20231109,121700,187578601,1388,1388,1388,1388,0
20231109,121600,187578601,1388,1388,1388,1388,80
20231109,121500,187467561,1388,1388,1388,1388,0
20231109,121400,187467561,1388,1388,1388,1388,0
20231109,121300,187467561,1388,1389,1389,1388,5161
20231109,121200,180303880,1390,1390,1390,1390,10
20231109,121100,180289980,1390,1390,1390,1390,221
20231109,121000,179982790,1391,1391,1391,1391,103
20231109,120900,179839517,1392,1392,1392,1392,0
20231109,120800,179839517,1392,1392,1392,1392,0
20231109,120700,179839517,1392,1392,1392,1392,0
20231109,120600,179839517,1392,1392,1392,1392,0
20231109,120500,179839517,1392,1393,1393,1392,212
20231109,120400,179544370,1394,1394,1394,1394,0
20231109,120300,179544370,1394,1394,1394,1394,0
20231109,120200,179544370,1394,1394,1394,1394,0
20231109,120100,179544370,1394,1394,1394,1394,0
20231109,120000,179544370,1394,1394,1394,1394,0
20231109,115900,179544370,1394,1394,1394,1394,4
20231109,115800,179538794,1394,1394,1394,1394,0
20231109,115700,179538794,1394,1394,1394,1394,13
20231109,115600,179520672,1393,1394,1394,1393,59
20231109,115500,179438483,1394,1394,1394,1394,1
20231109,115400,179437089,1393,1393,1393,1393,0
20231109,115300,179437089,1393,1393,1393,1393,0
20231109,115200,179437089,1393,1393,1393,1393,160
20231109,115100,179214209,1392,1392,1392,1392,0
20231109,115000,179214209,1392,1392,1392,1392,0
20231109,114900,179214209,1392,1392,1392,1392,220
20231109,114800,178907969,1392,1392,1392,1392,2
20231109,114700,178905185,1392,1393,1393,1392,2
20231109,114600,178902400,1394,1394,1394,1394,0
20231109,114500,178902400,1394,1393,1394,1388,2604
20231109,114400,175282281,1394,1394,1394,1394,0
20231109,114300,175282281,1394,1394,1394,1394,10
20231109,114200,175268341,1394,1394,1394,1394,2
20231109,114100,175265553,1392,1393,1393,1392,245
20231109,114000,174924408,1395,1395,1395,1395,10
20231109,113900,174910458,1396,1396,1396,1396,0
20231109,113800,174910458,1396,1396,1396,1396,0
20231109,113700,174910458,1396,1396,1396,1396,0
20231109,113600,174910458,1396,1396,1396,1396,1
20231109,113500,174909062,1392,1392,1392,1392,0
20231109,113400,174909062,1392,1392,1392,1392,0
20231109,113300,174909062,1392,1394,1394,1392,6000
20231109,113200,166554998,1394,1394,1394,1394,0
20231109,113100,166554998,1394,1394,1394,1394,0
20231109,113000,166554998,1394,1394,1394,1393,402
20231109,112900,165994903,1393,1393,1393,1393,0
20231109,112800,165994903,1393,1396,1396,1393,823
20231109,112700,164848164,1396,1396,1396,1396,16
20231109,112600,164825828,1393,1395,1395,1393,3000
20231109,112500,160644801,1396,1396,1396,1396,5
20231109,112400,160637821,1396,1396,1396,1396,0
20231109,112300,160637821,1396,1396,1396,1396,153
20231109,112200,160424233,1396,1397,1397,1396,10
20231109,112100,160410272,1400,1400,1400,1400,2000
20231109,112000,157610272,1402,1402,1402,1402,0
20231109,111900,157610272,1402,1402,1402,1402,0
20231109,111800,157610272,1402,1402,1402,1402,0
20231109,111700,157610272,1402,1396,1402,1396,5
20231109,111600,157603286,1396,1396,1396,1396,0
20231109,111500,157603286,1396,1396,1396,1396,0
20231109,111400,157603286,1396,1396,1396,1396,0
20231109,111300,157603286,1396,1396,1396,1396,0
20231109,111200,157603286,1396,1396,1396,1396,0
20231109,111100,157603286,1396,1396,1396,1396,0
20231109,111000,157603286,1396,1396,1396,1396,1000
20231109,110900,156207286,1402,1402,1402,1402,1
20231109,110800,156205884,1395,1395,1395,1395,5
20231109,110700,156198909,1395,1395,1395,1395,11
20231109,110600,156183564,1395,1397,1397,1395,2010
20231109,110500,153379371,1397,1397,1397,1397,8
20231109,110400,153368195,1397,1397,1397,1397,0
20231109,110300,153368195,1397,1398,1398,1397,5136
20231109,110200,146191129,1405,1405,1405,1405,0
20231109,110100,146191129,1405,1405,1405,1405,0
20231109,110000,146191129,1405,1405,1405,1405,0
20231109,105900,146191129,1405,1405,1405,1405,0
20231109,105800,146191129,1405,1405,1405,1405,0
20231109,105700,146191129,1405,1405,1405,1405,2
20231109,105600,146188319,1395,1398,1398,1395,15908
20231109,105500,123963814,1398,1400,1400,1398,27782
20231109,105400,85082948,1401,1402,1402,1401,20645
20231109,105300,56149892,1402,1402,1402,1402,0
20231109,105200,56149892,1402,1402,1402,1402,0
20231109,105100,56149892,1402,1402,1402,1402,792
20231109,105000,55039508,1403,1403,1403,1403,30
20231109,104900,54997418,1405,1405,1405,1405,4
20231109,104800,54991798,1403,1403,1403,1403,0
20231109,104700,54991798,1403,1401,1403,1401,166
20231109,104600,54759180,1401,1401,1401,1401,0
20231109,104500,54759180,1401,1401,1401,1401,0
20231109,104400,54759180,1401,1401,1401,1401,0
20231109,104300,54759180,1401,1401,1401,1401,0
20231109,104200,54759180,1401,1401,1401,1401,0
20231109,104100,54759180,1401,1401,1401,1401,0
20231109,104000,54759180,1401,1401,1401,1401,0
20231109,103900,54759180,1401,1401,1401,1401,14
20231109,103800,54739566,1400,1400,1400,1400,14
20231109,103700,54719966,1400,1400,1400,1400,0
20231109,103600,54719966,1400,1400,1400,1400,438
20231109,103500,54106766,1400,1400,1400,1400,0
20231109,103400,54106766,1400,1400,1400,1400,0
20231109,103300,54106766,1400,1400,1400,1400,0
20231109,103200,54106766,1400,1400,1400,1400,58
20231109,103100,54025566,1400,1400,1400,1400,0
20231109,103000,54025566,1400,1400,1400,1400,1
20231109,102900,54024166,1398,1398,1398,1398,21
20231109,102800,53994808,1396,1396,1396,1396,1
20231109,102700,53993412,1395,1396,1396,1395,637
20231109,102600,53104165,1396,1396,1396,1396,1486
20231109,102500,51029709,1396,1396,1396,1396,1157
20231109,102400,49414537,1401,1400,1401,1400,2
20231109,102300,49411736,1397,1396,1397,1396,219
20231109,102200,49105911,1396,1396,1396,1396,11
20231109,102100,49090555,1395,1395,1395,1395,0
20231109,102000,49090555,1395,1395,1395,1395,0
20231109,101900,49090555,1395,1395,1395,1395,0
20231109,101800,49090555,1395,1396,1396,1395,2009
20231109,101700,46287950,1395,1396,1396,1395,2000
20231109,101600,43496159,1396,1397,1397,1396,1000
20231109,101500,42099468,1397,1401,1401,1397,2000
20231109,101400,39303403,1402,1402,1402,1402,10
20231109,101300,39289383,1402,1402,1402,1402,100
20231109,101200,39149183,1400,1400,1400,1400,5
20231109,101100,39142183,1399,1399,1399,1399,1098
20231109,101000,37606081,1399,1399,1399,1399,0
20231109,100900,37606081,1399,1401,1401,1399,1993
20231109,100800,34815848,1401,1401,1401,1401,1
20231109,100700,34814447,1402,1402,1402,1402,271
20231109,100600,34434505,1402,1402,1402,1402,0
20231109,100500,34434505,1402,1402,1402,1402,20
20231109,100400,34406465,1402,1402,1402,1402,0
20231109,100300,34406465,1402,1402,1402,1402,0
20231109,100200,34406465,1402,1402,1402,1402,0
20231109,100100,34406465,1402,1402,1402,1402,0
20231109,100000,34406465,1402,1402,1402,1402,0
20231109,095900,34406465,1402,1402,1402,1402,0
20231109,095800,34406465,1402,1403,1403,1402,1429
20231109,095700,32402505,1403,1403,1403,1403,2
20231109,095600,32399699,1404,1404,1404,1404,0
20231109,095500,32399699,1404,1404,1404,1404,0
20231109,095400,32399699,1404,1404,1404,1404,0
20231109,095300,32399699,1404,1407,1407,1404,3928
20231109,095200,26883601,1408,1408,1408,1408,0
20231109,095100,26883601,1408,1408,1408,1408,499
20231109,095000,26181009,1408,1408,1408,1408,40
20231109,094900,26124689,1408,1408,1408,1408,204
20231109,094800,25837457,1408,1408,1408,1408,0
20231109,094700,25837457,1408,1408,1408,1408,0
20231109,094600,25837457,1408,1410,1410,1408,1702
20231109,094500,23441037,1409,1409,1409,1408,788
20231109,094400,22331045,1412,1412,1412,1412,0
20231109,094300,22331045,1412,1412,1412,1412,0
20231109,094200,22331045,1412,1411,1412,1411,2
20231109,094100,22328222,1408,1411,1411,1408,2
20231109,094000,22325403,1409,1412,1412,1408,48
20231109,093900,22257811,1411,1411,1411,1411,1
20231109,093800,22256400,1409,1409,1409,1409,0
20231109,093700,22256400,1409,1409,1409,1409,19
20231109,093600,22229629,1409,1410,1410,1409,2182
20231109,093500,19153090,1410,1412,1412,1410,15
20231109,093400,19131914,1412,1412,1412,1412,30
20231109,093300,19089554,1413,1413,1413,1413,1
20231109,093200,19088141,1413,1410,1413,1410,501
20231109,093100,18381728,1410,1410,1410,1410,762
20231109,093000,17307308,1410,1410,1410,1410,1109
20231109,092900,15743618,1412,1412,1412,1412,2
20231109,092800,15740794,1410,1410,1410,1410,10
20231109,092700,15726694,1413,1413,1413,1413,231
20231109,092600,15400291,1413,1413,1413,1413,135
20231109,092500,15209536,1415,1415,1415,1415,0
20231109,092400,15209536,1415,1411,1415,1411,5104
20231109,092300,7996202,1412,1412,1412,1412,0
20231109,092200,7996202,1412,1411,1412,1410,502
20231109,092100,7288332,1410,1410,1410,1410,168
20231109,092000,7051452,1412,1411,1412,1411,84
20231109,091900,6932927,1411,1411,1411,1411,7
20231109,091800,6923050,1409,1409,1409,1409,215
20231109,091700,6620115,1413,1413,1413,1413,213
20231109,091600,6319146,1412,1411,1412,1411,627
20231109,091500,5433834,1411,1408,1411,1408,41
20231109,091400,5376015,1408,1408,1408,1408,16
20231109,091300,5353487,1408,1408,1408,1408,4
20231109,091200,5347855,1408,1408,1408,1408,20
20231109,091100,5319695,1410,1407,1410,1406,51
20231109,091000,5247975,1408,1407,1408,1405,594
20231109,090900,4412828,1407,1410,1411,1407,131
20231109,090800,4228061,1410,1410,1410,1410,0
20231109,090700,4228061,1410,1410,1410,1410,39
20231109,090600,4173071,1411,1411,1411,1411,0
20231109,090500,4173071,1411,1410,1411,1410,11
20231109,090400,4157560,1406,1406,1406,1406,0
20231109,090300,4157560,1406,1406,1406,1406,0
20231109,090200,4157560,1406,1406,1406,1406,500
20231109,090100,3454560,1415,1415,1415,1415,0
20231109,090000,3454560,1415,1406,1415,1406,2457