KissMeData/012340/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,185700,162750359,1045,1045,1045,1045,3482
20231102,185600,162750359,1045,1045,1045,1045,0
20231102,185500,162750359,1045,1045,1045,1045,0
20231102,185400,162750359,1045,1045,1045,1045,0
20231102,185300,162750359,1045,1045,1045,1045,0
20231102,185200,162750359,1045,1045,1045,1045,0
20231102,185100,162750359,1045,1045,1045,1045,0
20231102,185000,162750359,1045,1045,1045,1045,0
20231102,184900,162750359,1045,1045,1045,1045,0
20231102,184800,162750359,1045,1045,1045,1045,0
20231102,184700,162750359,1045,1045,1045,1045,0
20231102,184600,162750359,1045,1045,1045,1045,0
20231102,184500,162750359,1045,1045,1045,1045,0
20231102,184400,162750359,1045,1045,1045,1045,0
20231102,184300,162750359,1045,1045,1045,1045,0
20231102,184200,162750359,1045,1045,1045,1045,0
20231102,184100,162750359,1045,1045,1045,1045,0
20231102,184000,162750359,1045,1045,1045,1045,0
20231102,183900,162750359,1045,1045,1045,1045,0
20231102,183800,162750359,1045,1045,1045,1045,0
20231102,183700,162750359,1045,1045,1045,1045,0
20231102,183600,162750359,1045,1045,1045,1045,0
20231102,183500,162750359,1045,1045,1045,1045,0
20231102,183400,162750359,1045,1045,1045,1045,0
20231102,183300,162750359,1045,1045,1045,1045,0
20231102,183200,162750359,1045,1045,1045,1045,0
20231102,183100,162750359,1045,1045,1045,1045,0
20231102,183000,162750359,1045,1045,1045,1045,0
20231102,182900,162750359,1045,1045,1045,1045,0
20231102,182800,162750359,1045,1045,1045,1045,0
20231102,182700,162750359,1045,1045,1045,1045,3482
20231102,182600,162750359,1045,1045,1045,1045,0
20231102,182500,162750359,1045,1045,1045,1045,0
20231102,182400,162750359,1045,1045,1045,1045,0
20231102,182300,162750359,1045,1045,1045,1045,0
20231102,182200,162750359,1045,1045,1045,1045,0
20231102,182100,162750359,1045,1045,1045,1045,0
20231102,182000,162750359,1045,1045,1045,1045,0
20231102,181900,162750359,1045,1045,1045,1045,0
20231102,181800,162750359,1045,1045,1045,1045,0
20231102,181700,162750359,1045,1045,1045,1045,0
20231102,181600,162750359,1045,1045,1045,1045,0
20231102,181500,162750359,1045,1045,1045,1045,0
20231102,181400,162750359,1045,1045,1045,1045,0
20231102,181300,162750359,1045,1045,1045,1045,0
20231102,181200,162750359,1045,1045,1045,1045,0
20231102,181100,162750359,1045,1045,1045,1045,0
20231102,181000,162750359,1045,1045,1045,1045,0
20231102,180900,162750359,1045,1045,1045,1045,0
20231102,180800,162750359,1045,1045,1045,1045,0
20231102,180700,162750359,1045,1045,1045,1045,0
20231102,180600,162750359,1045,1045,1045,1045,0
20231102,180500,162750359,1045,1045,1045,1045,0
20231102,180400,162750359,1045,1045,1045,1045,0
20231102,180300,162750359,1045,1045,1045,1045,0
20231102,180200,162750359,1045,1045,1045,1045,0
20231102,180100,162750359,1045,1045,1045,1045,0
20231102,180000,162750359,1045,1045,1045,1045,0
20231102,175900,162750359,1045,1045,1045,1045,0
20231102,175800,162750359,1045,1045,1045,1045,0
20231102,175700,162750359,1045,1045,1045,1045,3482
20231102,175600,162750359,1045,1045,1045,1045,0
20231102,175500,162750359,1045,1045,1045,1045,0
20231102,175400,162750359,1045,1045,1045,1045,0
20231102,175300,162750359,1045,1045,1045,1045,0
20231102,175200,162750359,1045,1045,1045,1045,0
20231102,175100,162750359,1045,1045,1045,1045,0
20231102,175000,162750359,1045,1045,1045,1045,0
20231102,174900,162750359,1045,1045,1045,1045,0
20231102,174800,162750359,1045,1045,1045,1045,0
20231102,174700,162750359,1045,1045,1045,1045,0
20231102,174600,162750359,1045,1045,1045,1045,0
20231102,174500,162750359,1045,1045,1045,1045,0
20231102,174400,162750359,1045,1045,1045,1045,0
20231102,174300,162750359,1045,1045,1045,1045,0
20231102,174200,162750359,1045,1045,1045,1045,0
20231102,174100,162750359,1045,1045,1045,1045,0
20231102,174000,162750359,1045,1045,1045,1045,0
20231102,173900,162750359,1045,1045,1045,1045,0
20231102,173800,162750359,1045,1045,1045,1045,0
20231102,173700,162750359,1045,1045,1045,1045,0
20231102,173600,162750359,1045,1045,1045,1045,0
20231102,173500,162750359,1045,1045,1045,1045,0
20231102,173400,162750359,1045,1045,1045,1045,0
20231102,173300,162750359,1045,1045,1045,1045,0
20231102,173200,162750359,1045,1045,1045,1045,0
20231102,173100,162750359,1045,1045,1045,1045,0
20231102,173000,162750359,1045,1045,1045,1045,0
20231102,172900,162750359,1045,1045,1045,1045,0
20231102,172800,162750359,1045,1045,1045,1045,0
20231102,172700,162750359,1045,1045,1045,1045,3482
20231102,172600,162750359,1045,1045,1045,1045,0
20231102,172500,162750359,1045,1045,1045,1045,0
20231102,172400,162750359,1045,1045,1045,1045,0
20231102,172300,162750359,1045,1045,1045,1045,0
20231102,172200,162750359,1045,1045,1045,1045,0
20231102,172100,162750359,1045,1045,1045,1045,0
20231102,172000,162750359,1045,1045,1045,1045,0
20231102,171900,162750359,1045,1045,1045,1045,0
20231102,171800,162750359,1045,1045,1045,1045,0
20231102,171700,162750359,1045,1045,1045,1045,0
20231102,171600,162750359,1045,1045,1045,1045,0
20231102,171500,162750359,1045,1045,1045,1045,0
20231102,171400,162750359,1045,1045,1045,1045,0
20231102,171300,162750359,1045,1045,1045,1045,0
20231102,171200,162750359,1045,1045,1045,1045,0
20231102,171100,162750359,1045,1045,1045,1045,0
20231102,171000,162750359,1045,1045,1045,1045,0
20231102,170900,162750359,1045,1045,1045,1045,0
20231102,170800,162750359,1045,1045,1045,1045,0
20231102,170700,162750359,1045,1045,1045,1045,0
20231102,170600,162750359,1045,1045,1045,1045,0
20231102,170500,162750359,1045,1045,1045,1045,0
20231102,170400,162750359,1045,1045,1045,1045,0
20231102,170300,162750359,1045,1045,1045,1045,0
20231102,170200,162750359,1045,1045,1045,1045,0
20231102,170100,162750359,1045,1045,1045,1045,0
20231102,170000,162750359,1045,1045,1045,1045,0
20231102,165900,162750359,1045,1045,1045,1045,0
20231102,165800,162750359,1045,1045,1045,1045,0
20231102,165700,162750359,1045,1045,1045,1045,3482
20231102,165600,162750359,1045,1045,1045,1045,0
20231102,165500,162750359,1045,1045,1045,1045,0
20231102,165400,162750359,1045,1045,1045,1045,0
20231102,165300,162750359,1045,1045,1045,1045,0
20231102,165200,162750359,1045,1045,1045,1045,0
20231102,165100,162750359,1045,1045,1045,1045,0
20231102,165000,162750359,1045,1045,1045,1045,0
20231102,164900,162750359,1045,1045,1045,1045,0
20231102,164800,162750359,1045,1045,1045,1045,0
20231102,164700,162750359,1045,1045,1045,1045,0
20231102,164600,162750359,1045,1045,1045,1045,0
20231102,164500,162750359,1045,1045,1045,1045,0
20231102,164400,162750359,1045,1045,1045,1045,0
20231102,164300,162750359,1045,1045,1045,1045,0
20231102,164200,162750359,1045,1045,1045,1045,0
20231102,164100,162750359,1045,1045,1045,1045,0
20231102,164000,162750359,1045,1045,1045,1045,0
20231102,163900,162750359,1045,1045,1045,1045,0
20231102,163800,162750359,1045,1045,1045,1045,0
20231102,163700,162750359,1045,1045,1045,1045,0
20231102,163600,162750359,1045,1045,1045,1045,0
20231102,163500,162750359,1045,1045,1045,1045,0
20231102,163400,162750359,1045,1045,1045,1045,0
20231102,163300,162750359,1045,1045,1045,1045,0
20231102,163200,162750359,1045,1045,1045,1045,0
20231102,163100,162750359,1045,1045,1045,1045,0
20231102,163000,162750359,1045,1045,1045,1045,0
20231102,162900,162750359,1045,1045,1045,1045,0
20231102,162800,162750359,1045,1045,1045,1045,0
20231102,162700,162750359,1045,1045,1045,1045,3482
20231102,162600,162750359,1045,1045,1045,1045,0
20231102,162500,162750359,1045,1045,1045,1045,0
20231102,162400,162750359,1045,1045,1045,1045,0
20231102,162300,162750359,1045,1045,1045,1045,0
20231102,162200,162750359,1045,1045,1045,1045,0
20231102,162100,162750359,1045,1045,1045,1045,0
20231102,162000,162750359,1045,1045,1045,1045,0
20231102,161900,162750359,1045,1045,1045,1045,0
20231102,161800,162750359,1045,1045,1045,1045,0
20231102,161700,162750359,1045,1045,1045,1045,0
20231102,161600,162750359,1045,1045,1045,1045,0
20231102,161500,162750359,1045,1045,1045,1045,0
20231102,161400,162750359,1045,1045,1045,1045,0
20231102,161300,162750359,1045,1045,1045,1045,0
20231102,161200,162750359,1045,1045,1045,1045,0
20231102,161100,162750359,1045,1045,1045,1045,0
20231102,161000,162750359,1045,1045,1045,1045,0
20231102,160900,162750359,1045,1045,1045,1045,0
20231102,160800,162750359,1045,1045,1045,1045,0
20231102,160700,162750359,1045,1045,1045,1045,0
20231102,160600,162750359,1045,1045,1045,1045,0
20231102,160500,162750359,1045,1045,1045,1045,0
20231102,160400,162750359,1045,1045,1045,1045,0
20231102,160300,162750359,1045,1045,1045,1045,0
20231102,160200,162750359,1045,1045,1045,1045,0
20231102,160100,162750359,1045,1045,1045,1045,0
20231102,160000,162750359,1045,1045,1045,1045,0
20231102,155900,162750359,1045,1045,1045,1045,0
20231102,155800,162750359,1045,1045,1045,1045,0
20231102,155700,162750359,1045,1045,1045,1045,3482
20231102,155600,162750359,1045,1045,1045,1045,0
20231102,155500,162750359,1045,1045,1045,1045,0
20231102,155400,162750359,1045,1045,1045,1045,0
20231102,155300,162750359,1045,1045,1045,1045,0
20231102,155200,162750359,1045,1045,1045,1045,0
20231102,155100,162750359,1045,1045,1045,1045,0
20231102,155000,162750359,1045,1045,1045,1045,0
20231102,154900,162750359,1045,1045,1045,1045,0
20231102,154800,162750359,1045,1045,1045,1045,0
20231102,154700,162750359,1045,1045,1045,1045,0
20231102,154600,162750359,1045,1045,1045,1045,0
20231102,154500,162750359,1045,1045,1045,1045,0
20231102,154400,162750359,1045,1045,1045,1045,0
20231102,154300,162750359,1045,1045,1045,1045,0
20231102,154200,162750359,1045,1045,1045,1045,0
20231102,154100,162750359,1045,1045,1045,1045,0
20231102,154000,162750359,1045,1045,1045,1045,0
20231102,153900,162750359,1045,1045,1045,1045,0
20231102,153800,162750359,1045,1045,1045,1045,0
20231102,153700,162750359,1045,1045,1045,1045,0
20231102,153600,162750359,1045,1045,1045,1045,0
20231102,153500,162750359,1045,1045,1045,1045,0
20231102,153400,162750359,1045,1045,1045,1045,0
20231102,153300,162750359,1045,1045,1045,1045,0
20231102,153200,162750359,1045,1045,1045,1045,0
20231102,153100,162750359,1045,1045,1045,1045,0
20231102,153000,162750359,1045,1045,1045,1045,3482
20231102,152900,159111669,1048,1048,1048,1048,0
20231102,152800,159111669,1048,1048,1048,1048,0
20231102,152700,159111669,1048,1048,1048,1048,0
20231102,152600,159111669,1048,1048,1048,1048,0
20231102,152500,159111669,1048,1048,1048,1048,0
20231102,152400,159111669,1048,1048,1048,1048,0
20231102,152300,159111669,1048,1048,1048,1048,0
20231102,152200,159111669,1048,1048,1048,1048,0
20231102,152100,159111669,1048,1048,1048,1048,0
20231102,152000,159111669,1048,1048,1048,1048,0
20231102,151900,159111669,1048,1048,1048,1048,50
20231102,151800,159059269,1047,1047,1047,1047,0
20231102,151700,159059269,1047,1047,1047,1047,0
20231102,151600,159059269,1047,1047,1047,1047,842
20231102,151500,158177695,1048,1046,1048,1046,777
20231102,151400,157364939,1046,1047,1048,1046,2020
20231102,151300,155250002,1047,1047,1047,1047,0
20231102,151200,155250002,1047,1047,1047,1047,0
20231102,151100,155250002,1047,1047,1047,1047,0
20231102,151000,155250002,1047,1047,1047,1047,1
20231102,150900,155248955,1045,1045,1045,1045,0
20231102,150800,155248955,1045,1045,1045,1045,0
20231102,150700,155248955,1045,1047,1047,1045,82
20231102,150600,155163104,1047,1047,1047,1047,0
20231102,150500,155163104,1047,1047,1047,1047,0
20231102,150400,155163104,1047,1047,1047,1047,0
20231102,150300,155163104,1047,1047,1047,1047,2
20231102,150200,155161010,1047,1046,1047,1046,2502
20231102,150100,152543916,1046,1046,1046,1046,60
20231102,150000,152481156,1046,1046,1046,1046,11
20231102,145900,152469650,1046,1046,1046,1046,0
20231102,145800,152469650,1046,1046,1046,1046,0
20231102,145700,152469650,1046,1046,1046,1046,0
20231102,145600,152469650,1046,1046,1046,1046,0
20231102,145500,152469650,1046,1046,1046,1046,2180
20231102,145400,150189370,1045,1045,1045,1045,0
20231102,145300,150189370,1045,1045,1045,1045,0
20231102,145200,150189370,1045,1045,1045,1045,275
20231102,145100,149901995,1045,1045,1045,1045,0
20231102,145000,149901995,1045,1045,1045,1045,0
20231102,144900,149901995,1045,1045,1045,1045,502
20231102,144800,149377405,1045,1045,1045,1044,2003
20231102,144700,147284273,1045,1045,1045,1045,20
20231102,144600,147263373,1045,1045,1045,1045,0
20231102,144500,147263373,1045,1045,1045,1045,0
20231102,144400,147263373,1045,1045,1045,1045,0
20231102,144300,147263373,1045,1045,1045,1045,0
20231102,144200,147263373,1045,1045,1045,1045,0
20231102,144100,147263373,1045,1045,1045,1045,100
20231102,144000,147158873,1045,1045,1045,1045,0
20231102,143900,147158873,1045,1045,1045,1045,0
20231102,143800,147158873,1045,1045,1045,1045,0
20231102,143700,147158873,1045,1045,1045,1045,0
20231102,143600,147158873,1045,1045,1045,1045,0
20231102,143500,147158873,1045,1045,1045,1045,3
20231102,143400,147155738,1046,1046,1046,1046,0
20231102,143300,147155738,1046,1046,1046,1046,0
20231102,143200,147155738,1046,1046,1046,1046,0
20231102,143100,147155738,1046,1046,1046,1046,0
20231102,143000,147155738,1046,1046,1046,1046,2
20231102,142900,147153646,1039,1039,1039,1039,0
20231102,142800,147153646,1039,1045,1045,1039,1235
20231102,142700,145866758,1045,1045,1045,1045,0
20231102,142600,145866758,1045,1045,1045,1045,0
20231102,142500,145866758,1045,1046,1046,1045,2
20231102,142400,145864667,1045,1046,1046,1045,1500
20231102,142300,144296738,1046,1046,1046,1046,482
20231102,142200,143792566,1045,1045,1045,1045,0
20231102,142100,143792566,1045,1045,1045,1045,172
20231102,142000,143612826,1045,1045,1045,1045,200
20231102,141900,143403826,1044,1044,1044,1044,0
20231102,141800,143403826,1044,1045,1045,1044,132
20231102,141700,143265890,1045,1045,1045,1045,0
20231102,141600,143265890,1045,1045,1045,1045,0
20231102,141500,143265890,1045,1045,1045,1045,0
20231102,141400,143265890,1045,1045,1045,1045,0
20231102,141300,143265890,1045,1045,1045,1045,0
20231102,141200,143265890,1045,1045,1045,1045,0
20231102,141100,143265890,1045,1045,1045,1045,0
20231102,141000,143265890,1045,1045,1045,1045,3
20231102,140900,143262755,1045,1046,1046,1045,6
20231102,140800,143256482,1045,1045,1045,1045,0
20231102,140700,143256482,1045,1045,1045,1045,0
20231102,140600,143256482,1045,1045,1045,1045,0
20231102,140500,143256482,1045,1045,1045,1045,1
20231102,140400,143255437,1046,1047,1047,1046,5
20231102,140300,143250206,1046,1047,1047,1046,5
20231102,140200,143244975,1047,1047,1047,1047,0
20231102,140100,143244975,1047,1047,1047,1047,1
20231102,140000,143243928,1047,1047,1047,1045,32
20231102,135900,143210426,1046,1046,1046,1045,3
20231102,135800,143207289,1046,1046,1046,1046,3
20231102,135700,143204151,1047,1047,1047,1047,1
20231102,135600,143203104,1048,1046,1048,1046,10
20231102,135500,143192640,1048,1048,1048,1048,2
20231102,135400,143190544,1045,1048,1048,1045,3
20231102,135300,143187405,1048,1047,1048,1047,213
20231102,135200,142964281,1047,1047,1047,1047,389
20231102,135100,142556998,1047,1047,1047,1047,148
20231102,135000,142402042,1045,1047,1047,1045,525
20231102,134900,141853415,1046,1046,1046,1046,8
20231102,134800,141845047,1045,1045,1045,1045,0
20231102,134700,141845047,1045,1045,1045,1045,4
20231102,134600,141840867,1046,1046,1046,1046,1758
20231102,134500,140001999,1046,1046,1046,1046,0
20231102,134400,140001999,1046,1046,1046,1046,0
20231102,134300,140001999,1046,1046,1046,1046,1
20231102,134200,140000953,1044,1046,1046,1044,14
20231102,134100,139986327,1046,1046,1046,1046,350
20231102,134000,139620227,1044,1044,1044,1044,0
20231102,133900,139620227,1044,1046,1046,1044,1117
20231102,133800,138453438,1044,1044,1044,1044,1
20231102,133700,138452394,1045,1045,1045,1045,497
20231102,133600,137933029,1046,1046,1046,1046,1
20231102,133500,137931983,1046,1046,1046,1045,336
20231102,133400,137580848,1046,1047,1047,1046,239
20231102,133300,137330846,1048,1048,1048,1048,0
20231102,133200,137330846,1048,1048,1048,1048,0
20231102,133100,137330846,1048,1048,1048,1048,1
20231102,133000,137329798,1048,1048,1048,1048,0
20231102,132900,137329798,1048,1048,1048,1048,34
20231102,132800,137294166,1048,1047,1048,1047,3301
20231102,132700,133838018,1047,1047,1047,1047,0
20231102,132600,133838018,1047,1047,1047,1047,0
20231102,132500,133838018,1047,1046,1047,1046,782
20231102,132400,133020045,1046,1046,1046,1046,199
20231102,132300,132811891,1046,1046,1046,1046,0
20231102,132200,132811891,1046,1046,1046,1046,2
20231102,132100,132809799,1047,1047,1047,1047,1
20231102,132000,132808752,1046,1046,1046,1046,0
20231102,131900,132808752,1046,1045,1046,1045,1348
20231102,131800,131398751,1045,1044,1045,1044,3903
20231102,131700,127320716,1044,1044,1044,1044,0
20231102,131600,127320716,1044,1044,1044,1044,1695
20231102,131500,125551136,1044,1044,1044,1044,0
20231102,131400,125551136,1044,1044,1044,1044,0
20231102,131300,125551136,1044,1044,1044,1044,100
20231102,131200,125446736,1045,1045,1045,1045,11
20231102,131100,125435241,1044,1044,1044,1044,0
20231102,131000,125435241,1044,1044,1044,1044,1218
20231102,130900,124163649,1045,1045,1045,1045,0
20231102,130800,124163649,1045,1045,1045,1045,42
20231102,130700,124119759,1045,1045,1045,1045,40
20231102,130600,124077959,1046,1046,1046,1046,984
20231102,130500,123048695,1046,1046,1046,1046,60
20231102,130400,122985935,1046,1046,1046,1046,4
20231102,130300,122981751,1046,1046,1046,1046,570
20231102,130200,122385531,1044,1044,1044,1044,100
20231102,130100,122281131,1045,1045,1045,1045,172
20231102,130000,122101391,1044,1043,1044,1043,678
20231102,125900,121394015,1043,1041,1043,1041,2991
20231102,125800,118276804,1041,1043,1043,1041,300
20231102,125700,117964502,1043,1043,1043,1043,2
20231102,125600,117962416,1042,1042,1042,1042,0
20231102,125500,117962416,1042,1042,1042,1042,0
20231102,125400,117962416,1042,1042,1042,1042,0
20231102,125300,117962416,1042,1042,1042,1042,0
20231102,125200,117962416,1042,1042,1042,1042,0
20231102,125100,117962416,1042,1040,1042,1040,9805
20231102,125000,107759103,1039,1039,1039,1039,0
20231102,124900,107759103,1039,1039,1039,1039,0
20231102,124800,107759103,1039,1038,1039,1038,1702
20231102,124700,105991725,1039,1039,1039,1039,0
20231102,124600,105991725,1039,1039,1039,1039,0
20231102,124500,105991725,1039,1039,1039,1039,0
20231102,124400,105991725,1039,1039,1039,1039,30
20231102,124300,105960555,1039,1039,1039,1039,0
20231102,124200,105960555,1039,1039,1039,1039,0
20231102,124100,105960555,1039,1039,1039,1039,0
20231102,124000,105960555,1039,1039,1039,1039,0
20231102,123900,105960555,1039,1039,1039,1039,0
20231102,123800,105960555,1039,1039,1039,1039,30
20231102,123700,105929385,1039,1039,1039,1039,0
20231102,123600,105929385,1039,1039,1039,1039,396
20231102,123500,105517941,1039,1039,1039,1039,0
20231102,123400,105517941,1039,1039,1039,1039,0
20231102,123300,105517941,1039,1039,1039,1039,0
20231102,123200,105517941,1039,1039,1039,1039,0
20231102,123100,105517941,1039,1039,1039,1039,0
20231102,123000,105517941,1039,1039,1039,1039,0
20231102,122900,105517941,1039,1039,1039,1039,190
20231102,122800,105320531,1039,1038,1039,1038,7
20231102,122700,105313263,1038,1038,1038,1038,0
20231102,122600,105313263,1038,1038,1038,1038,0
20231102,122500,105313263,1038,1038,1038,1038,0
20231102,122400,105313263,1038,1038,1038,1038,676
20231102,122300,104611575,1039,1039,1039,1039,0
20231102,122200,104611575,1039,1039,1039,1039,146
20231102,122100,104459881,1039,1039,1039,1039,0
20231102,122000,104459881,1039,1039,1039,1039,300
20231102,121900,104148181,1040,1040,1040,1040,0
20231102,121800,104148181,1040,1040,1040,1040,0
20231102,121700,104148181,1040,1040,1040,1040,0
20231102,121600,104148181,1040,1040,1040,1040,0
20231102,121500,104148181,1040,1040,1040,1040,0
20231102,121400,104148181,1040,1040,1040,1040,0
20231102,121300,104148181,1040,1040,1040,1040,0
20231102,121200,104148181,1040,1040,1040,1040,4
20231102,121100,104144021,1040,1040,1040,1040,1
20231102,121000,104142981,1040,1040,1040,1040,0
20231102,120900,104142981,1040,1040,1040,1040,15
20231102,120800,104127381,1040,1040,1040,1040,0
20231102,120700,104127381,1040,1040,1040,1040,0
20231102,120600,104127381,1040,1040,1040,1040,0
20231102,120500,104127381,1040,1040,1040,1040,0
20231102,120400,104127381,1040,1040,1040,1040,0
20231102,120300,104127381,1040,1040,1040,1040,100
20231102,120200,104023381,1040,1040,1040,1040,4
20231102,120100,104019221,1039,1039,1039,1039,0
20231102,120000,104019221,1039,1039,1039,1039,0
20231102,115900,104019221,1039,1039,1039,1039,0
20231102,115800,104019221,1039,1039,1039,1039,200
20231102,115700,103811421,1040,1040,1040,1040,7
20231102,115600,103804141,1040,1040,1040,1040,0
20231102,115500,103804141,1040,1040,1040,1040,0
20231102,115400,103804141,1040,1040,1040,1040,0
20231102,115300,103804141,1040,1040,1040,1040,0
20231102,115200,103804141,1040,1040,1040,1040,0
20231102,115100,103804141,1040,1040,1040,1040,0
20231102,115000,103804141,1040,1040,1040,1040,0
20231102,114900,103804141,1040,1040,1040,1040,1000
20231102,114800,102764141,1040,1040,1040,1040,0
20231102,114700,102764141,1040,1040,1040,1040,0
20231102,114600,102764141,1040,1040,1040,1040,0
20231102,114500,102764141,1040,1040,1040,1040,0
20231102,114400,102764141,1040,1040,1040,1040,0
20231102,114300,102764141,1040,1040,1040,1040,0
20231102,114200,102764141,1040,1040,1040,1040,0
20231102,114100,102764141,1040,1040,1040,1040,0
20231102,114000,102764141,1040,1040,1040,1040,0
20231102,113900,102764141,1040,1040,1040,1040,0
20231102,113800,102764141,1040,1040,1040,1040,0
20231102,113700,102764141,1040,1040,1040,1040,0
20231102,113600,102764141,1040,1038,1040,1033,3436
20231102,113500,99207538,1040,1040,1040,1040,2
20231102,113400,99205458,1040,1040,1040,1040,0
20231102,113300,99205458,1040,1040,1040,1040,0
20231102,113200,99205458,1040,1040,1040,1040,0
20231102,113100,99205458,1040,1040,1040,1040,0
20231102,113000,99205458,1040,1040,1040,1040,0
20231102,112900,99205458,1040,1040,1040,1040,77
20231102,112800,99125378,1041,1041,1041,1041,0
20231102,112700,99125378,1041,1041,1041,1041,7
20231102,112600,99118091,1041,1041,1041,1041,0
20231102,112500,99118091,1041,1041,1041,1041,0
20231102,112400,99118091,1041,1041,1041,1041,2
20231102,112300,99116009,1041,1041,1041,1041,0
20231102,112200,99116009,1041,1041,1041,1041,0
20231102,112100,99116009,1041,1041,1041,1041,0
20231102,112000,99116009,1041,1041,1041,1041,5
20231102,111900,99110804,1040,1040,1040,1040,0
20231102,111800,99110804,1040,1040,1040,1040,0
20231102,111700,99110804,1040,1038,1040,1038,505
20231102,111600,98586594,1038,1038,1038,1038,300
20231102,111500,98275194,1038,1038,1038,1038,0
20231102,111400,98275194,1038,1038,1038,1038,142
20231102,111300,98127798,1038,1038,1038,1038,7
20231102,111200,98120532,1039,1039,1039,1039,0
20231102,111100,98120532,1039,1040,1040,1039,106
20231102,111000,98010392,1039,1039,1039,1039,0
20231102,110900,98010392,1039,1040,1040,1039,30
20231102,110800,97979218,1040,1040,1040,1040,0
20231102,110700,97979218,1040,1040,1040,1040,0
20231102,110600,97979218,1040,1040,1040,1040,0
20231102,110500,97979218,1040,1040,1040,1040,100
20231102,110400,97875218,1041,1040,1041,1040,246
20231102,110300,97619330,1040,1040,1040,1040,202
20231102,110200,97409250,1040,1040,1040,1040,0
20231102,110100,97409250,1040,1040,1040,1040,0
20231102,110000,97409250,1040,1040,1040,1040,0
20231102,105900,97409250,1040,1040,1040,1040,0
20231102,105800,97409250,1040,1039,1040,1039,2797
20231102,105700,94500616,1038,1038,1038,1038,0
20231102,105600,94500616,1038,1038,1038,1038,1
20231102,105500,94499578,1036,1036,1036,1036,0
20231102,105400,94499578,1036,1036,1036,1036,0
20231102,105300,94499578,1036,1036,1036,1036,0
20231102,105200,94499578,1036,1036,1036,1036,116
20231102,105100,94379402,1036,1036,1036,1036,463
20231102,105000,93899734,1036,1036,1036,1036,100
20231102,104900,93796134,1033,1033,1033,1033,0
20231102,104800,93796134,1033,1033,1033,1033,0
20231102,104700,93796134,1033,1033,1033,1033,0
20231102,104600,93796134,1033,1033,1033,1033,0
20231102,104500,93796134,1033,1039,1039,1033,1699
20231102,104400,92035255,1040,1040,1040,1040,0
20231102,104300,92035255,1040,1040,1040,1040,1
20231102,104200,92034215,1039,1040,1040,1039,507
20231102,104100,91507435,1040,1040,1040,1040,0
20231102,104000,91507435,1040,1038,1040,1038,31
20231102,103900,91475255,1040,1038,1040,1038,1001
20231102,103800,90436215,1040,1040,1040,1040,0
20231102,103700,90436215,1040,1038,1040,1038,3913
20231102,103600,86374519,1040,1041,1041,1038,450
20231102,103500,85906468,1041,1041,1041,1040,2713
20231102,103400,83084235,1041,1040,1041,1040,2088
20231102,103300,80911421,1040,1040,1040,1038,665
20231102,103200,80220661,1040,1040,1040,1040,53
20231102,103100,80165541,1040,1040,1040,1040,0
20231102,103000,80165541,1040,1038,1040,1038,397
20231102,102900,79753453,1038,1039,1039,1038,609
20231102,102800,79120806,1040,1040,1040,1040,4
20231102,102700,79116646,1041,1041,1041,1041,1
20231102,102600,79115605,1039,1040,1040,1039,500
20231102,102500,78596101,1041,1041,1041,1040,1811
20231102,102400,76711350,1041,1041,1041,1041,0
20231102,102300,76711350,1041,1040,1041,1040,3703
20231102,102200,72858367,1041,1039,1041,1036,6266
20231102,102100,66340757,1040,1035,1040,1035,52
20231102,102000,66286703,1040,1040,1040,1036,1980
20231102,101900,64235407,1037,1037,1037,1037,4
20231102,101800,64231259,1040,1037,1040,1036,6644
20231102,101700,57337827,1036,1037,1037,1036,21
20231102,101600,57316051,1036,1037,1037,1036,540
20231102,101500,56756468,1036,1037,1040,1036,1075
20231102,101400,55641691,1038,1040,1040,1038,797
20231102,101300,54814403,1040,1040,1040,1040,1100
20231102,101200,53670403,1040,1040,1040,1040,14
20231102,101100,53655843,1040,1040,1040,1040,0
20231102,101000,53655843,1040,1040,1040,1040,1
20231102,100900,53654803,1040,1039,1040,1039,4593
20231102,100800,48881382,1040,1039,1040,1039,1000
20231102,100700,47842296,1039,1039,1039,1039,0
20231102,100600,47842296,1039,1039,1039,1039,1946
20231102,100500,45820402,1039,1039,1039,1039,0
20231102,100400,45820402,1039,1037,1039,1037,201
20231102,100300,45611963,1039,1039,1039,1039,100
20231102,100200,45508063,1039,1039,1039,1039,10
20231102,100100,45497673,1039,1039,1039,1039,1
20231102,100000,45496634,1039,1037,1039,1037,975
20231102,095900,44485545,1037,1039,1039,1037,1554
20231102,095800,42874041,1039,1037,1039,1037,1032
20231102,095700,41802797,1038,1038,1038,1038,38
20231102,095600,41763353,1038,1038,1038,1038,19
20231102,095500,41743631,1039,1037,1039,1037,519
20231102,095400,41205408,1037,1039,1039,1037,2
20231102,095300,41203332,1039,1039,1039,1039,0
20231102,095200,41203332,1039,1039,1039,1039,0
20231102,095100,41203332,1039,1032,1039,1032,795
20231102,095000,40378189,1037,1037,1037,1037,3000
20231102,094900,37267189,1038,1035,1038,1035,7000
20231102,094800,30002733,1035,1036,1036,1035,549
20231102,094700,29434018,1035,1030,1035,1030,458
20231102,094600,28960008,1029,1029,1030,1029,402
20231102,094500,28546346,1029,1030,1030,1029,60
20231102,094400,28484548,1030,1035,1035,1030,1136
20231102,094300,27314238,1035,1036,1036,1035,27
20231102,094200,27286268,1036,1037,1037,1036,30
20231102,094100,27255171,1037,1037,1037,1037,4
20231102,094000,27251023,1036,1037,1037,1036,5
20231102,093900,27245839,1038,1038,1038,1038,0
20231102,093800,27245839,1038,1038,1038,1038,75
20231102,093700,27167989,1038,1038,1038,1038,10
20231102,093600,27157609,1038,1039,1039,1038,72
20231102,093500,27082804,1037,1038,1039,1037,1409
20231102,093400,25619401,1036,1039,1039,1036,286
20231102,093300,25322705,1039,1039,1039,1036,6
20231102,093200,25316483,1037,1036,1040,1036,616
20231102,093100,24676682,1036,1036,1036,1036,2
20231102,093000,24674610,1035,1035,1036,1035,520
20231102,092900,24135909,1036,1041,1041,1036,481
20231102,092800,23635193,1036,1035,1042,1035,3
20231102,092700,23632080,1042,1036,1042,1036,5
20231102,092600,23626894,1042,1039,1042,1035,1201
20231102,092500,22382836,1039,1039,1039,1039,62
20231102,092400,22318418,1039,1039,1039,1039,17
20231102,092300,22300755,1040,1041,1041,1039,208
20231102,092200,22084631,1039,1042,1042,1039,29
20231102,092100,22054488,1042,1042,1042,1042,9
20231102,092000,22045110,1042,1041,1043,1041,208
20231102,091900,21828186,1043,1043,1043,1043,40
20231102,091800,21786466,1043,1041,1043,1041,13
20231102,091700,21772917,1039,1039,1039,1039,0
20231102,091600,21772917,1039,1033,1039,1033,14568
20231102,091500,6673166,1033,1033,1033,1033,1
20231102,091400,6672133,1033,1033,1033,1033,0
20231102,091300,6672133,1033,1033,1033,1033,2
20231102,091200,6670067,1028,1028,1028,1028,0
20231102,091100,6670067,1028,1032,1034,1028,7
20231102,091000,6662845,1032,1030,1032,1030,433
20231102,090900,6216170,1027,1027,1027,1027,776
20231102,090800,5419218,1025,1030,1030,1025,1386
20231102,090700,3997791,1029,1027,1029,1027,1239
20231102,090600,2725032,1029,1029,1029,1029,0
20231102,090500,2725032,1029,1029,1029,1029,5
20231102,090400,2719887,1026,1026,1026,1026,223
20231102,090300,2491089,1026,1026,1026,1026,6
20231102,090200,2484933,1039,1039,1039,1039,0
20231102,090100,2484933,1039,1029,1039,1029,100
20231102,090000,2381993,1021,1021,1021,1021,2333