KissMeData/014160/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,185900,85643356,1108,1108,1108,1108,20125
20231102,185800,85643356,1108,1108,1108,1108,0
20231102,185700,85643356,1108,1108,1108,1108,0
20231102,185600,85643356,1108,1108,1108,1108,0
20231102,185500,85643356,1108,1108,1108,1108,0
20231102,185400,85643356,1108,1108,1108,1108,0
20231102,185300,85643356,1108,1108,1108,1108,0
20231102,185200,85643356,1108,1108,1108,1108,0
20231102,185100,85643356,1108,1108,1108,1108,0
20231102,185000,85643356,1108,1108,1108,1108,0
20231102,184900,85643356,1108,1108,1108,1108,0
20231102,184800,85643356,1108,1108,1108,1108,0
20231102,184700,85643356,1108,1108,1108,1108,0
20231102,184600,85643356,1108,1108,1108,1108,0
20231102,184500,85643356,1108,1108,1108,1108,0
20231102,184400,85643356,1108,1108,1108,1108,0
20231102,184300,85643356,1108,1108,1108,1108,0
20231102,184200,85643356,1108,1108,1108,1108,0
20231102,184100,85643356,1108,1108,1108,1108,0
20231102,184000,85643356,1108,1108,1108,1108,0
20231102,183900,85643356,1108,1108,1108,1108,0
20231102,183800,85643356,1108,1108,1108,1108,0
20231102,183700,85643356,1108,1108,1108,1108,0
20231102,183600,85643356,1108,1108,1108,1108,0
20231102,183500,85643356,1108,1108,1108,1108,0
20231102,183400,85643356,1108,1108,1108,1108,0
20231102,183300,85643356,1108,1108,1108,1108,0
20231102,183200,85643356,1108,1108,1108,1108,0
20231102,183100,85643356,1108,1108,1108,1108,0
20231102,183000,85643356,1108,1108,1108,1108,0
20231102,182900,85643356,1108,1108,1108,1108,20125
20231102,182800,85643356,1108,1108,1108,1108,0
20231102,182700,85643356,1108,1108,1108,1108,0
20231102,182600,85643356,1108,1108,1108,1108,0
20231102,182500,85643356,1108,1108,1108,1108,0
20231102,182400,85643356,1108,1108,1108,1108,0
20231102,182300,85643356,1108,1108,1108,1108,0
20231102,182200,85643356,1108,1108,1108,1108,0
20231102,182100,85643356,1108,1108,1108,1108,0
20231102,182000,85643356,1108,1108,1108,1108,0
20231102,181900,85643356,1108,1108,1108,1108,0
20231102,181800,85643356,1108,1108,1108,1108,0
20231102,181700,85643356,1108,1108,1108,1108,0
20231102,181600,85643356,1108,1108,1108,1108,0
20231102,181500,85643356,1108,1108,1108,1108,0
20231102,181400,85643356,1108,1108,1108,1108,0
20231102,181300,85643356,1108,1108,1108,1108,0
20231102,181200,85643356,1108,1108,1108,1108,0
20231102,181100,85643356,1108,1108,1108,1108,0
20231102,181000,85643356,1108,1108,1108,1108,0
20231102,180900,85643356,1108,1108,1108,1108,0
20231102,180800,85643356,1108,1108,1108,1108,0
20231102,180700,85643356,1108,1108,1108,1108,0
20231102,180600,85643356,1108,1108,1108,1108,0
20231102,180500,85643356,1108,1108,1108,1108,0
20231102,180400,85643356,1108,1108,1108,1108,0
20231102,180300,85643356,1108,1108,1108,1108,0
20231102,180200,85643356,1108,1108,1108,1108,0
20231102,180100,85643356,1108,1108,1108,1108,0
20231102,180000,85643356,1108,1108,1108,1108,0
20231102,175900,85643356,1108,1108,1108,1108,20125
20231102,175800,85643356,1108,1108,1108,1108,0
20231102,175700,85643356,1108,1108,1108,1108,0
20231102,175600,85643356,1108,1108,1108,1108,0
20231102,175500,85643356,1108,1108,1108,1108,0
20231102,175400,85643356,1108,1108,1108,1108,0
20231102,175300,85643356,1108,1108,1108,1108,0
20231102,175200,85643356,1108,1108,1108,1108,0
20231102,175100,85643356,1108,1108,1108,1108,0
20231102,175000,85643356,1108,1108,1108,1108,0
20231102,174900,85643356,1108,1108,1108,1108,0
20231102,174800,85643356,1108,1108,1108,1108,0
20231102,174700,85643356,1108,1108,1108,1108,0
20231102,174600,85643356,1108,1108,1108,1108,0
20231102,174500,85643356,1108,1108,1108,1108,0
20231102,174400,85643356,1108,1108,1108,1108,0
20231102,174300,85643356,1108,1108,1108,1108,0
20231102,174200,85643356,1108,1108,1108,1108,0
20231102,174100,85643356,1108,1108,1108,1108,0
20231102,174000,85643356,1108,1108,1108,1108,0
20231102,173900,85643356,1108,1108,1108,1108,0
20231102,173800,85643356,1108,1108,1108,1108,0
20231102,173700,85643356,1108,1108,1108,1108,0
20231102,173600,85643356,1108,1108,1108,1108,0
20231102,173500,85643356,1108,1108,1108,1108,0
20231102,173400,85643356,1108,1108,1108,1108,0
20231102,173300,85643356,1108,1108,1108,1108,0
20231102,173200,85643356,1108,1108,1108,1108,0
20231102,173100,85643356,1108,1108,1108,1108,0
20231102,173000,85643356,1108,1108,1108,1108,0
20231102,172900,85643356,1108,1108,1108,1108,20125
20231102,172800,85643356,1108,1108,1108,1108,0
20231102,172700,85643356,1108,1108,1108,1108,0
20231102,172600,85643356,1108,1108,1108,1108,0
20231102,172500,85643356,1108,1108,1108,1108,0
20231102,172400,85643356,1108,1108,1108,1108,0
20231102,172300,85643356,1108,1108,1108,1108,0
20231102,172200,85643356,1108,1108,1108,1108,0
20231102,172100,85643356,1108,1108,1108,1108,0
20231102,172000,85643356,1108,1108,1108,1108,0
20231102,171900,85643356,1108,1108,1108,1108,0
20231102,171800,85643356,1108,1108,1108,1108,0
20231102,171700,85643356,1108,1108,1108,1108,0
20231102,171600,85643356,1108,1108,1108,1108,0
20231102,171500,85643356,1108,1108,1108,1108,0
20231102,171400,85643356,1108,1108,1108,1108,0
20231102,171300,85643356,1108,1108,1108,1108,0
20231102,171200,85643356,1108,1108,1108,1108,0
20231102,171100,85643356,1108,1108,1108,1108,0
20231102,171000,85643356,1108,1108,1108,1108,0
20231102,170900,85643356,1108,1108,1108,1108,0
20231102,170800,85643356,1108,1108,1108,1108,0
20231102,170700,85643356,1108,1108,1108,1108,0
20231102,170600,85643356,1108,1108,1108,1108,0
20231102,170500,85643356,1108,1108,1108,1108,0
20231102,170400,85643356,1108,1108,1108,1108,0
20231102,170300,85643356,1108,1108,1108,1108,0
20231102,170200,85643356,1108,1108,1108,1108,0
20231102,170100,85643356,1108,1108,1108,1108,0
20231102,170000,85643356,1108,1108,1108,1108,0
20231102,165900,85643356,1108,1108,1108,1108,20125
20231102,165800,85643356,1108,1108,1108,1108,0
20231102,165700,85643356,1108,1108,1108,1108,0
20231102,165600,85643356,1108,1108,1108,1108,0
20231102,165500,85643356,1108,1108,1108,1108,0
20231102,165400,85643356,1108,1108,1108,1108,0
20231102,165300,85643356,1108,1108,1108,1108,0
20231102,165200,85643356,1108,1108,1108,1108,0
20231102,165100,85643356,1108,1108,1108,1108,0
20231102,165000,85643356,1108,1108,1108,1108,0
20231102,164900,85643356,1108,1108,1108,1108,0
20231102,164800,85643356,1108,1108,1108,1108,0
20231102,164700,85643356,1108,1108,1108,1108,0
20231102,164600,85643356,1108,1108,1108,1108,0
20231102,164500,85643356,1108,1108,1108,1108,0
20231102,164400,85643356,1108,1108,1108,1108,0
20231102,164300,85643356,1108,1108,1108,1108,0
20231102,164200,85643356,1108,1108,1108,1108,0
20231102,164100,85643356,1108,1108,1108,1108,0
20231102,164000,85643356,1108,1108,1108,1108,0
20231102,163900,85643356,1108,1108,1108,1108,0
20231102,163800,85643356,1108,1108,1108,1108,0
20231102,163700,85643356,1108,1108,1108,1108,0
20231102,163600,85643356,1108,1108,1108,1108,0
20231102,163500,85643356,1108,1108,1108,1108,0
20231102,163400,85643356,1108,1108,1108,1108,0
20231102,163300,85643356,1108,1108,1108,1108,0
20231102,163200,85643356,1108,1108,1108,1108,0
20231102,163100,85643356,1108,1108,1108,1108,0
20231102,163000,85643356,1108,1108,1108,1108,0
20231102,162900,85643356,1108,1108,1108,1108,20125
20231102,162800,85643356,1108,1108,1108,1108,0
20231102,162700,85643356,1108,1108,1108,1108,0
20231102,162600,85643356,1108,1108,1108,1108,0
20231102,162500,85643356,1108,1108,1108,1108,0
20231102,162400,85643356,1108,1108,1108,1108,0
20231102,162300,85643356,1108,1108,1108,1108,0
20231102,162200,85643356,1108,1108,1108,1108,0
20231102,162100,85643356,1108,1108,1108,1108,0
20231102,162000,85643356,1108,1108,1108,1108,0
20231102,161900,85643356,1108,1108,1108,1108,0
20231102,161800,85643356,1108,1108,1108,1108,0
20231102,161700,85643356,1108,1108,1108,1108,0
20231102,161600,85643356,1108,1108,1108,1108,0
20231102,161500,85643356,1108,1108,1108,1108,0
20231102,161400,85643356,1108,1108,1108,1108,0
20231102,161300,85643356,1108,1108,1108,1108,0
20231102,161200,85643356,1108,1108,1108,1108,0
20231102,161100,85643356,1108,1108,1108,1108,0
20231102,161000,85643356,1108,1108,1108,1108,0
20231102,160900,85643356,1108,1108,1108,1108,0
20231102,160800,85643356,1108,1108,1108,1108,0
20231102,160700,85643356,1108,1108,1108,1108,0
20231102,160600,85643356,1108,1108,1108,1108,0
20231102,160500,85643356,1108,1108,1108,1108,0
20231102,160400,85643356,1108,1108,1108,1108,0
20231102,160300,85643356,1108,1108,1108,1108,0
20231102,160200,85643356,1108,1108,1108,1108,0
20231102,160100,85643356,1108,1108,1108,1108,0
20231102,160000,85643356,1108,1108,1108,1108,0
20231102,155900,85643356,1108,1108,1108,1108,20125
20231102,155800,85643356,1108,1108,1108,1108,0
20231102,155700,85643356,1108,1108,1108,1108,0
20231102,155600,85643356,1108,1108,1108,1108,0
20231102,155500,85643356,1108,1108,1108,1108,0
20231102,155400,85643356,1108,1108,1108,1108,0
20231102,155300,85643356,1108,1108,1108,1108,0
20231102,155200,85643356,1108,1108,1108,1108,0
20231102,155100,85643356,1108,1108,1108,1108,0
20231102,155000,85643356,1108,1108,1108,1108,0
20231102,154900,85643356,1108,1108,1108,1108,0
20231102,154800,85643356,1108,1108,1108,1108,0
20231102,154700,85643356,1108,1108,1108,1108,0
20231102,154600,85643356,1108,1108,1108,1108,0
20231102,154500,85643356,1108,1108,1108,1108,0
20231102,154400,85643356,1108,1108,1108,1108,0
20231102,154300,85643356,1108,1108,1108,1108,0
20231102,154200,85643356,1108,1108,1108,1108,0
20231102,154100,85643356,1108,1108,1108,1108,0
20231102,154000,85643356,1108,1108,1108,1108,0
20231102,153900,85643356,1108,1108,1108,1108,0
20231102,153800,85643356,1108,1108,1108,1108,0
20231102,153700,85643356,1108,1108,1108,1108,0
20231102,153600,85643356,1108,1108,1108,1108,0
20231102,153500,85643356,1108,1108,1108,1108,0
20231102,153400,85643356,1108,1108,1108,1108,0
20231102,153300,85643356,1108,1108,1108,1108,0
20231102,153200,85643356,1108,1108,1108,1108,0
20231102,153100,85643356,1108,1108,1108,1108,0
20231102,153000,85643356,1108,1108,1108,1108,20125
20231102,152900,63344856,1100,1100,1100,1100,0
20231102,152800,63344856,1100,1100,1100,1100,0
20231102,152700,63344856,1100,1100,1100,1100,0
20231102,152600,63344856,1100,1100,1100,1100,0
20231102,152500,63344856,1100,1100,1100,1100,0
20231102,152400,63344856,1100,1100,1100,1100,0
20231102,152300,63344856,1100,1100,1100,1100,0
20231102,152200,63344856,1100,1100,1100,1100,0
20231102,152100,63344856,1100,1100,1100,1100,0
20231102,152000,63344856,1100,1100,1100,1100,0
20231102,151900,63344856,1100,1094,1100,1094,222
20231102,151800,63101862,1098,1098,1098,1098,0
20231102,151700,63101862,1098,1094,1098,1094,13
20231102,151600,63087636,1098,1094,1098,1094,55
20231102,151500,63027462,1098,1097,1098,1094,23
20231102,151400,63002263,1094,1095,1095,1094,2945
20231102,151300,59777625,1095,1095,1095,1094,27
20231102,151200,59748085,1094,1094,1094,1094,100
20231102,151100,59638685,1095,1095,1095,1095,0
20231102,151000,59638685,1095,1095,1095,1095,1
20231102,150900,59637590,1094,1094,1094,1094,143
20231102,150800,59481148,1096,1096,1096,1096,0
20231102,150700,59481148,1096,1095,1096,1095,181
20231102,150600,59282951,1095,1094,1095,1093,5157
20231102,150500,53641328,1094,1094,1094,1094,0
20231102,150400,53641328,1094,1094,1094,1094,1
20231102,150300,53640234,1093,1094,1094,1093,340
20231102,150200,53268414,1094,1094,1094,1094,0
20231102,150100,53268414,1094,1094,1094,1094,273
20231102,150000,52969752,1094,1093,1094,1093,51
20231102,145900,52914008,1094,1094,1094,1094,0
20231102,145800,52914008,1094,1094,1094,1094,0
20231102,145700,52914008,1094,1094,1094,1094,0
20231102,145600,52914008,1094,1094,1094,1094,142
20231102,145500,52758660,1095,1095,1095,1095,0
20231102,145400,52758660,1095,1095,1095,1095,0
20231102,145300,52758660,1095,1095,1095,1095,0
20231102,145200,52758660,1095,1095,1095,1095,17
20231102,145100,52740045,1095,1095,1095,1095,0
20231102,145000,52740045,1095,1095,1095,1095,0
20231102,144900,52740045,1095,1095,1095,1095,0
20231102,144800,52740045,1095,1095,1095,1095,0
20231102,144700,52740045,1095,1095,1095,1095,0
20231102,144600,52740045,1095,1095,1095,1095,17
20231102,144500,52721430,1095,1095,1095,1095,0
20231102,144400,52721430,1095,1095,1095,1095,0
20231102,144300,52721430,1095,1095,1095,1095,0
20231102,144200,52721430,1095,1095,1095,1095,0
20231102,144100,52721430,1095,1095,1095,1095,113
20231102,144000,52597695,1095,1095,1095,1095,17
20231102,143900,52579080,1095,1095,1095,1095,1
20231102,143800,52577985,1094,1094,1094,1094,0
20231102,143700,52577985,1094,1094,1094,1094,115
20231102,143600,52452175,1095,1095,1095,1095,0
20231102,143500,52452175,1095,1095,1095,1095,42
20231102,143400,52406185,1096,1096,1096,1096,17
20231102,143300,52387553,1096,1096,1096,1096,0
20231102,143200,52387553,1096,1096,1096,1096,0
20231102,143100,52387553,1096,1096,1096,1096,19
20231102,143000,52366729,1097,1097,1097,1097,0
20231102,142900,52366729,1097,1097,1097,1097,17
20231102,142800,52348080,1097,1097,1097,1097,120
20231102,142700,52216440,1097,1097,1097,1097,0
20231102,142600,52216440,1097,1097,1097,1097,3
20231102,142500,52213149,1097,1097,1097,1097,0
20231102,142400,52213149,1097,1097,1097,1097,0
20231102,142300,52213149,1097,1097,1097,1097,0
20231102,142200,52213149,1097,1097,1097,1097,0
20231102,142100,52213149,1097,1097,1097,1097,18
20231102,142000,52193403,1097,1097,1097,1097,0
20231102,141900,52193403,1097,1097,1097,1097,0
20231102,141800,52193403,1097,1097,1097,1097,0
20231102,141700,52193403,1097,1097,1097,1097,0
20231102,141600,52193403,1097,1097,1097,1097,18
20231102,141500,52173657,1097,1097,1097,1097,0
20231102,141400,52173657,1097,1097,1097,1097,0
20231102,141300,52173657,1097,1097,1097,1097,0
20231102,141200,52173657,1097,1097,1097,1097,0
20231102,141100,52173657,1097,1097,1097,1097,0
20231102,141000,52173657,1097,1097,1097,1097,0
20231102,140900,52173657,1097,1097,1097,1097,0
20231102,140800,52173657,1097,1097,1097,1097,0
20231102,140700,52173657,1097,1097,1097,1097,0
20231102,140600,52173657,1097,1097,1097,1097,0
20231102,140500,52173657,1097,1097,1097,1097,0
20231102,140400,52173657,1097,1098,1098,1092,4515
20231102,140300,47240210,1097,1097,1097,1097,94
20231102,140200,47137092,1098,1098,1098,1098,0
20231102,140100,47137092,1098,1098,1098,1098,0
20231102,140000,47137092,1098,1098,1098,1098,0
20231102,135900,47137092,1098,1098,1098,1098,0
20231102,135800,47137092,1098,1098,1098,1098,0
20231102,135700,47137092,1098,1098,1098,1098,0
20231102,135600,47137092,1098,1098,1098,1098,17
20231102,135500,47118426,1098,1098,1098,1098,0
20231102,135400,47118426,1098,1098,1098,1098,0
20231102,135300,47118426,1098,1098,1098,1098,0
20231102,135200,47118426,1098,1098,1098,1098,0
20231102,135100,47118426,1098,1098,1098,1098,0
20231102,135000,47118426,1098,1098,1098,1098,1
20231102,134900,47117328,1097,1097,1097,1097,0
20231102,134800,47117328,1097,1097,1097,1097,54
20231102,134700,47058090,1098,1098,1098,1098,0
20231102,134600,47058090,1098,1098,1098,1098,0
20231102,134500,47058090,1098,1098,1098,1098,0
20231102,134400,47058090,1098,1097,1098,1097,18
20231102,134300,47038343,1098,1098,1098,1098,0
20231102,134200,47038343,1098,1098,1098,1098,0
20231102,134100,47038343,1098,1098,1098,1098,0
20231102,134000,47038343,1098,1098,1098,1098,0
20231102,133900,47038343,1098,1098,1098,1098,0
20231102,133800,47038343,1098,1098,1098,1098,0
20231102,133700,47038343,1098,1098,1098,1098,0
20231102,133600,47038343,1098,1098,1098,1098,17
20231102,133500,47019677,1098,1098,1098,1098,10
20231102,133400,47008697,1098,1098,1098,1098,0
20231102,133300,47008697,1098,1098,1098,1098,0
20231102,133200,47008697,1098,1098,1098,1098,1
20231102,133100,47007599,1097,1097,1097,1097,0
20231102,133000,47007599,1097,1097,1097,1097,14
20231102,132900,46992241,1097,1097,1097,1097,0
20231102,132800,46992241,1097,1097,1097,1097,0
20231102,132700,46992241,1097,1097,1097,1097,0
20231102,132600,46992241,1097,1097,1097,1097,17
20231102,132500,46973592,1097,1097,1097,1097,0
20231102,132400,46973592,1097,1097,1097,1097,0
20231102,132300,46973592,1097,1097,1097,1097,0
20231102,132200,46973592,1097,1097,1097,1097,0
20231102,132100,46973592,1097,1097,1097,1097,18
20231102,132000,46953846,1097,1097,1097,1097,0
20231102,131900,46953846,1097,1097,1097,1097,0
20231102,131800,46953846,1097,1097,1097,1097,18
20231102,131700,46934100,1097,1097,1097,1097,0
20231102,131600,46934100,1097,1097,1097,1097,0
20231102,131500,46934100,1097,1097,1097,1097,68
20231102,131400,46859504,1098,1098,1098,1098,0
20231102,131300,46859504,1098,1098,1098,1098,18
20231102,131200,46839740,1098,1098,1098,1098,0
20231102,131100,46839740,1098,1098,1098,1098,0
20231102,131000,46839740,1098,1098,1098,1098,5
20231102,130900,46834250,1098,1098,1098,1098,0
20231102,130800,46834250,1098,1098,1098,1098,0
20231102,130700,46834250,1098,1098,1098,1098,0
20231102,130600,46834250,1098,1098,1098,1098,0
20231102,130500,46834250,1098,1097,1098,1097,1000
20231102,130400,45736403,1097,1097,1097,1097,0
20231102,130300,45736403,1097,1097,1097,1097,0
20231102,130200,45736403,1097,1097,1097,1097,0
20231102,130100,45736403,1097,1097,1097,1097,18
20231102,130000,45716657,1097,1097,1097,1097,5
20231102,125900,45711172,1097,1097,1097,1097,0
20231102,125800,45711172,1097,1097,1097,1097,0
20231102,125700,45711172,1097,1097,1097,1097,10
20231102,125600,45700202,1097,1095,1097,1095,21
20231102,125500,45677167,1097,1097,1097,1097,50
20231102,125400,45622317,1098,1098,1098,1098,0
20231102,125300,45622317,1098,1098,1098,1098,0
20231102,125200,45622317,1098,1098,1098,1098,0
20231102,125100,45622317,1098,1098,1098,1098,0
20231102,125000,45622317,1098,1098,1098,1098,11
20231102,124900,45610239,1098,1098,1098,1098,5
20231102,124800,45604749,1098,1093,1098,1093,109
20231102,124700,45485607,1098,1098,1098,1098,5
20231102,124600,45480117,1098,1098,1098,1098,0
20231102,124500,45480117,1098,1095,1098,1095,11
20231102,124400,45468069,1098,1098,1098,1098,0
20231102,124300,45468069,1098,1097,1098,1097,2
20231102,124200,45465874,1094,1094,1094,1094,0
20231102,124100,45465874,1094,1097,1097,1094,721
20231102,124000,44676998,1098,1098,1098,1098,0
20231102,123900,44676998,1098,1098,1098,1098,0
20231102,123800,44676998,1098,1098,1098,1098,0
20231102,123700,44676998,1098,1098,1098,1098,0
20231102,123600,44676998,1098,1098,1098,1098,0
20231102,123500,44676998,1098,1098,1098,1098,0
20231102,123400,44676998,1098,1098,1098,1098,5
20231102,123300,44671508,1097,1097,1097,1097,0
20231102,123200,44671508,1097,1097,1097,1097,0
20231102,123100,44671508,1097,1097,1097,1097,2
20231102,123000,44669314,1094,1094,1094,1094,0
20231102,122900,44669314,1094,1098,1098,1094,4044
20231102,122800,40230098,1098,1098,1098,1098,30
20231102,122700,40197158,1098,1098,1098,1097,49
20231102,122600,40143358,1098,1098,1098,1098,0
20231102,122500,40143358,1098,1098,1098,1098,2
20231102,122400,40141162,1098,1098,1098,1098,0
20231102,122300,40141162,1098,1098,1098,1098,43
20231102,122200,40093948,1099,1099,1099,1099,20
20231102,122100,40071968,1099,1099,1099,1099,18
20231102,122000,40052186,1099,1099,1099,1099,149
20231102,121900,39888435,1100,1100,1100,1100,0
20231102,121800,39888435,1100,1100,1100,1100,1
20231102,121700,39887335,1099,1100,1100,1099,250
20231102,121600,39612567,1100,1100,1100,1100,0
20231102,121500,39612567,1100,1100,1100,1100,0
20231102,121400,39612567,1100,1100,1100,1100,433
20231102,121300,39136267,1100,1100,1100,1100,120
20231102,121200,39004267,1100,1100,1100,1099,580
20231102,121100,38366683,1100,1100,1100,1100,0
20231102,121000,38366683,1100,1100,1100,1100,40
20231102,120900,38322683,1100,1100,1100,1100,20
20231102,120800,38300683,1101,1101,1101,1101,0
20231102,120700,38300683,1101,1101,1101,1101,0
20231102,120600,38300683,1101,1101,1101,1101,0
20231102,120500,38300683,1101,1101,1101,1101,0
20231102,120400,38300683,1101,1101,1101,1101,0
20231102,120300,38300683,1101,1101,1101,1101,0
20231102,120200,38300683,1101,1101,1101,1101,10
20231102,120100,38289673,1101,1101,1101,1101,18
20231102,120000,38269855,1101,1101,1101,1101,0
20231102,115900,38269855,1101,1101,1101,1101,0
20231102,115800,38269855,1101,1101,1101,1101,0
20231102,115700,38269855,1101,1101,1101,1101,17
20231102,115600,38251138,1101,1101,1101,1101,5
20231102,115500,38245633,1101,1101,1101,1101,0
20231102,115400,38245633,1101,1101,1101,1101,0
20231102,115300,38245633,1101,1101,1101,1101,0
20231102,115200,38245633,1101,1101,1101,1101,1
20231102,115100,38244532,1099,1099,1099,1099,2137
20231102,115000,35895969,1100,1100,1100,1100,0
20231102,114900,35895969,1100,1100,1100,1100,0
20231102,114800,35895969,1100,1100,1100,1100,1159
20231102,114700,34621069,1100,1101,1101,1100,938
20231102,114600,33588769,1100,1100,1100,1100,0
20231102,114500,33588769,1100,1100,1100,1100,34
20231102,114400,33551369,1101,1101,1101,1101,0
20231102,114300,33551369,1101,1101,1101,1101,0
20231102,114200,33551369,1101,1099,1101,1099,1129
20231102,114100,32310596,1099,1100,1100,1099,518
20231102,114000,31741296,1102,1102,1102,1102,0
20231102,113900,31741296,1102,1102,1102,1102,0
20231102,113800,31741296,1102,1102,1102,1102,0
20231102,113700,31741296,1102,1102,1102,1102,0
20231102,113600,31741296,1102,1102,1102,1102,0
20231102,113500,31741296,1102,1102,1102,1102,0
20231102,113400,31741296,1102,1102,1102,1102,0
20231102,113300,31741296,1102,1101,1102,1101,21
20231102,113200,31718174,1102,1102,1102,1102,0
20231102,113100,31718174,1102,1102,1102,1102,22
20231102,113000,31693930,1102,1102,1102,1102,0
20231102,112900,31693930,1102,1102,1102,1102,5
20231102,112800,31688420,1102,1102,1102,1102,20
20231102,112700,31666380,1102,1102,1102,1102,0
20231102,112600,31666380,1102,1102,1102,1102,0
20231102,112500,31666380,1102,1102,1102,1102,0
20231102,112400,31666380,1102,1102,1102,1102,0
20231102,112300,31666380,1102,1102,1102,1102,1
20231102,112200,31665278,1100,1100,1100,1100,0
20231102,112100,31665278,1100,1099,1100,1099,1732
20231102,112000,29761016,1100,1100,1103,1100,607
20231102,111900,29092752,1100,1100,1100,1100,0
20231102,111800,29092752,1100,1100,1100,1100,1322
20231102,111700,27638552,1100,1100,1100,1100,0
20231102,111600,27638552,1100,1099,1100,1099,25
20231102,111500,27611058,1100,1100,1100,1100,1
20231102,111400,27609958,1100,1100,1100,1100,36
20231102,111300,27570358,1100,1100,1100,1100,288
20231102,111200,27253558,1100,1100,1100,1100,1
20231102,111100,27252458,1099,1099,1099,1099,0
20231102,111000,27252458,1099,1099,1099,1099,50
20231102,110900,27197508,1100,1100,1100,1100,0
20231102,110800,27197508,1100,1100,1100,1100,0
20231102,110700,27197508,1100,1100,1100,1100,912
20231102,110600,26194308,1100,1100,1100,1100,2
20231102,110500,26192108,1100,1100,1100,1100,17
20231102,110400,26173408,1100,1100,1100,1100,30
20231102,110300,26140408,1100,1100,1100,1100,0
20231102,110200,26140408,1100,1100,1100,1100,0
20231102,110100,26140408,1100,1100,1100,1100,18
20231102,110000,26120608,1100,1100,1100,1100,0
20231102,105900,26120608,1100,1100,1100,1100,0
20231102,105800,26120608,1100,1100,1100,1100,17
20231102,105700,26101908,1100,1100,1100,1100,0
20231102,105600,26101908,1100,1100,1100,1100,0
20231102,105500,26101908,1100,1100,1100,1100,17
20231102,105400,26083208,1100,1100,1100,1100,0
20231102,105300,26083208,1100,1100,1100,1100,0
20231102,105200,26083208,1100,1100,1100,1100,0
20231102,105100,26083208,1100,1100,1100,1100,0
20231102,105000,26083208,1100,1100,1100,1100,0
20231102,104900,26083208,1100,1099,1100,1099,2
20231102,104800,26081009,1099,1099,1099,1099,0
20231102,104700,26081009,1099,1099,1099,1099,251
20231102,104600,25805160,1100,1100,1100,1100,17
20231102,104500,25786460,1100,1100,1100,1100,0
20231102,104400,25786460,1100,1100,1100,1100,0
20231102,104300,25786460,1100,1100,1100,1100,1199
20231102,104200,24467560,1100,1100,1100,1100,100
20231102,104100,24357560,1100,1100,1100,1100,5
20231102,104000,24352060,1100,1097,1100,1097,298
20231102,103900,24025143,1097,1097,1097,1097,1
20231102,103800,24024046,1096,1096,1096,1096,1
20231102,103700,24022950,1097,1097,1097,1097,0
20231102,103600,24022950,1097,1095,1097,1095,1025
20231102,103500,22900573,1095,1095,1095,1094,19
20231102,103400,22879769,1094,1094,1094,1094,0
20231102,103300,22879769,1094,1094,1094,1094,1
20231102,103200,22878675,1095,1095,1095,1095,0
20231102,103100,22878675,1095,1095,1095,1095,0
20231102,103000,22878675,1095,1095,1095,1095,1439
20231102,102900,21302970,1093,1094,1094,1093,251
20231102,102800,21028576,1095,1095,1095,1095,18
20231102,102700,21008866,1095,1095,1095,1095,0
20231102,102600,21008866,1095,1095,1095,1095,0
20231102,102500,21008866,1095,1095,1095,1095,344
20231102,102400,20632186,1097,1096,1097,1096,106
20231102,102300,20516009,1097,1097,1097,1097,1
20231102,102200,20514912,1097,1097,1097,1097,0
20231102,102100,20514912,1097,1097,1097,1097,21
20231102,102000,20491875,1098,1098,1098,1098,5
20231102,101900,20486385,1097,1097,1097,1097,3
20231102,101800,20483094,1098,1098,1098,1098,0
20231102,101700,20483094,1098,1098,1098,1098,0
20231102,101600,20483094,1098,1098,1098,1098,23
20231102,101500,20457840,1100,1100,1100,1100,5
20231102,101400,20452340,1100,1100,1100,1100,0
20231102,101300,20452340,1100,1100,1100,1100,1
20231102,101200,20451240,1098,1099,1099,1098,189
20231102,101100,20243700,1100,1100,1100,1100,0
20231102,101000,20243700,1100,1103,1103,1100,112
20231102,100900,20120497,1100,1103,1103,1100,301
20231102,100800,19789382,1101,1101,1103,1101,7
20231102,100700,19781673,1100,1100,1100,1100,1
20231102,100600,19780573,1100,1098,1100,1098,454
20231102,100500,19281827,1098,1098,1098,1098,0
20231102,100400,19281827,1098,1098,1098,1098,50
20231102,100300,19226927,1098,1098,1098,1098,118
20231102,100200,19097363,1098,1098,1098,1098,0
20231102,100100,19097363,1098,1098,1098,1098,1
20231102,100000,19096265,1098,1098,1098,1098,0
20231102,095900,19096265,1098,1096,1098,1096,2
20231102,095800,19094071,1098,1098,1098,1098,0
20231102,095700,19094071,1098,1098,1098,1098,0
20231102,095600,19094071,1098,1098,1098,1098,0
20231102,095500,19094071,1098,1098,1098,1098,0
20231102,095400,19094071,1098,1098,1098,1098,0
20231102,095300,19094071,1098,1098,1098,1098,0
20231102,095200,19094071,1098,1098,1098,1098,0
20231102,095100,19094071,1098,1098,1098,1098,0
20231102,095000,19094071,1098,1098,1098,1098,0
20231102,094900,19094071,1098,1098,1098,1098,0
20231102,094800,19094071,1098,1098,1098,1098,0
20231102,094700,19094071,1098,1098,1098,1098,0
20231102,094600,19094071,1098,1098,1098,1098,0
20231102,094500,19094071,1098,1095,1098,1093,1130
20231102,094400,17858380,1098,1098,1098,1098,0
20231102,094300,17858380,1098,1098,1098,1098,0
20231102,094200,17858380,1098,1098,1098,1098,0
20231102,094100,17858380,1098,1098,1098,1098,0
20231102,094000,17858380,1098,1098,1098,1098,9
20231102,093900,17848498,1098,1098,1098,1098,1
20231102,093800,17847400,1100,1100,1100,1100,5
20231102,093700,17841900,1100,1098,1100,1098,9
20231102,093600,17832016,1098,1097,1098,1097,53
20231102,093500,17773862,1104,1104,1104,1104,0
20231102,093400,17773862,1104,1104,1104,1104,0
20231102,093300,17773862,1104,1104,1104,1104,1
20231102,093200,17772758,1104,1104,1104,1104,2
20231102,093100,17770550,1105,1105,1105,1105,30
20231102,093000,17737400,1105,1105,1105,1105,49
20231102,092900,17683255,1105,1105,1105,1105,0
20231102,092800,17683255,1105,1105,1105,1105,0
20231102,092700,17683255,1105,1105,1105,1105,2
20231102,092600,17681045,1105,1105,1105,1105,47
20231102,092500,17629110,1105,1105,1105,1105,5
20231102,092400,17623585,1107,1107,1107,1107,0
20231102,092300,17623585,1107,1093,1107,1093,3361
20231102,092200,13930922,1094,1091,1094,1090,1455
20231102,092100,12343818,1092,1090,1092,1090,964
20231102,092000,11292801,1090,1090,1090,1090,550
20231102,091900,10693301,1089,1089,1089,1089,15
20231102,091800,10676966,1087,1087,1087,1087,0
20231102,091700,10676966,1087,1087,1087,1087,0
20231102,091600,10676966,1087,1087,1088,1087,398
20231102,091500,10244290,1087,1087,1087,1087,28
20231102,091400,10213854,1088,1088,1088,1088,0
20231102,091300,10213854,1088,1089,1090,1088,531
20231102,091200,9636043,1091,1091,1091,1091,1
20231102,091100,9634952,1089,1091,1091,1089,49
20231102,091000,9581557,1091,1091,1091,1091,544
20231102,090900,8988053,1091,1089,1091,1089,2
20231102,090800,8985873,1091,1091,1091,1091,60
20231102,090700,8920413,1091,1090,1091,1090,964
20231102,090600,7868833,1091,1091,1091,1091,0
20231102,090500,7868833,1091,1091,1091,1091,0
20231102,090400,7868833,1091,1091,1091,1091,0
20231102,090300,7868833,1091,1091,1091,1091,0
20231102,090200,7868833,1091,1091,1091,1091,0
20231102,090100,7868833,1091,1091,1091,1091,1
20231102,090000,7867742,1088,1087,1088,1087,7238