KissMeData/044180/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,192500,45325073,701,701,701,701,623
20231102,192400,45325073,701,701,701,701,0
20231102,192300,45325073,701,701,701,701,0
20231102,192200,45325073,701,701,701,701,0
20231102,192100,45325073,701,701,701,701,0
20231102,192000,45325073,701,701,701,701,0
20231102,191900,45325073,701,701,701,701,0
20231102,191800,45325073,701,701,701,701,0
20231102,191700,45325073,701,701,701,701,0
20231102,191600,45325073,701,701,701,701,0
20231102,191500,45325073,701,701,701,701,0
20231102,191400,45325073,701,701,701,701,0
20231102,191300,45325073,701,701,701,701,0
20231102,191200,45325073,701,701,701,701,0
20231102,191100,45325073,701,701,701,701,0
20231102,191000,45325073,701,701,701,701,0
20231102,190900,45325073,701,701,701,701,0
20231102,190800,45325073,701,701,701,701,0
20231102,190700,45325073,701,701,701,701,0
20231102,190600,45325073,701,701,701,701,0
20231102,190500,45325073,701,701,701,701,0
20231102,190400,45325073,701,701,701,701,0
20231102,190300,45325073,701,701,701,701,0
20231102,190200,45325073,701,701,701,701,0
20231102,190100,45325073,701,701,701,701,0
20231102,190000,45325073,701,701,701,701,0
20231102,185900,45325073,701,701,701,701,0
20231102,185800,45325073,701,701,701,701,0
20231102,185700,45325073,701,701,701,701,0
20231102,185600,45325073,701,701,701,701,0
20231102,185500,45325073,701,701,701,701,623
20231102,185400,45325073,701,701,701,701,0
20231102,185300,45325073,701,701,701,701,0
20231102,185200,45325073,701,701,701,701,0
20231102,185100,45325073,701,701,701,701,0
20231102,185000,45325073,701,701,701,701,0
20231102,184900,45325073,701,701,701,701,0
20231102,184800,45325073,701,701,701,701,0
20231102,184700,45325073,701,701,701,701,0
20231102,184600,45325073,701,701,701,701,0
20231102,184500,45325073,701,701,701,701,0
20231102,184400,45325073,701,701,701,701,0
20231102,184300,45325073,701,701,701,701,0
20231102,184200,45325073,701,701,701,701,0
20231102,184100,45325073,701,701,701,701,0
20231102,184000,45325073,701,701,701,701,0
20231102,183900,45325073,701,701,701,701,0
20231102,183800,45325073,701,701,701,701,0
20231102,183700,45325073,701,701,701,701,0
20231102,183600,45325073,701,701,701,701,0
20231102,183500,45325073,701,701,701,701,0
20231102,183400,45325073,701,701,701,701,0
20231102,183300,45325073,701,701,701,701,0
20231102,183200,45325073,701,701,701,701,0
20231102,183100,45325073,701,701,701,701,0
20231102,183000,45325073,701,701,701,701,0
20231102,182900,45325073,701,701,701,701,0
20231102,182800,45325073,701,701,701,701,0
20231102,182700,45325073,701,701,701,701,0
20231102,182600,45325073,701,701,701,701,0
20231102,182500,45325073,701,701,701,701,623
20231102,182400,45325073,701,701,701,701,0
20231102,182300,45325073,701,701,701,701,0
20231102,182200,45325073,701,701,701,701,0
20231102,182100,45325073,701,701,701,701,0
20231102,182000,45325073,701,701,701,701,0
20231102,181900,45325073,701,701,701,701,0
20231102,181800,45325073,701,701,701,701,0
20231102,181700,45325073,701,701,701,701,0
20231102,181600,45325073,701,701,701,701,0
20231102,181500,45325073,701,701,701,701,0
20231102,181400,45325073,701,701,701,701,0
20231102,181300,45325073,701,701,701,701,0
20231102,181200,45325073,701,701,701,701,0
20231102,181100,45325073,701,701,701,701,0
20231102,181000,45325073,701,701,701,701,0
20231102,180900,45325073,701,701,701,701,0
20231102,180800,45325073,701,701,701,701,0
20231102,180700,45325073,701,701,701,701,0
20231102,180600,45325073,701,701,701,701,0
20231102,180500,45325073,701,701,701,701,0
20231102,180400,45325073,701,701,701,701,0
20231102,180300,45325073,701,701,701,701,0
20231102,180200,45325073,701,701,701,701,0
20231102,180100,45325073,701,701,701,701,0
20231102,180000,45325073,701,701,701,701,0
20231102,175900,45325073,701,701,701,701,0
20231102,175800,45325073,701,701,701,701,0
20231102,175700,45325073,701,701,701,701,0
20231102,175600,45325073,701,701,701,701,0
20231102,175500,45325073,701,701,701,701,623
20231102,175400,45325073,701,701,701,701,0
20231102,175300,45325073,701,701,701,701,0
20231102,175200,45325073,701,701,701,701,0
20231102,175100,45325073,701,701,701,701,0
20231102,175000,45325073,701,701,701,701,0
20231102,174900,45325073,701,701,701,701,0
20231102,174800,45325073,701,701,701,701,0
20231102,174700,45325073,701,701,701,701,0
20231102,174600,45325073,701,701,701,701,0
20231102,174500,45325073,701,701,701,701,0
20231102,174400,45325073,701,701,701,701,0
20231102,174300,45325073,701,701,701,701,0
20231102,174200,45325073,701,701,701,701,0
20231102,174100,45325073,701,701,701,701,0
20231102,174000,45325073,701,701,701,701,0
20231102,173900,45325073,701,701,701,701,0
20231102,173800,45325073,701,701,701,701,0
20231102,173700,45325073,701,701,701,701,0
20231102,173600,45325073,701,701,701,701,0
20231102,173500,45325073,701,701,701,701,0
20231102,173400,45325073,701,701,701,701,0
20231102,173300,45325073,701,701,701,701,0
20231102,173200,45325073,701,701,701,701,0
20231102,173100,45325073,701,701,701,701,0
20231102,173000,45325073,701,701,701,701,0
20231102,172900,45325073,701,701,701,701,0
20231102,172800,45325073,701,701,701,701,0
20231102,172700,45325073,701,701,701,701,0
20231102,172600,45325073,701,701,701,701,0
20231102,172500,45325073,701,701,701,701,623
20231102,172400,45325073,701,701,701,701,0
20231102,172300,45325073,701,701,701,701,0
20231102,172200,45325073,701,701,701,701,0
20231102,172100,45325073,701,701,701,701,0
20231102,172000,45325073,701,701,701,701,0
20231102,171900,45325073,701,701,701,701,0
20231102,171800,45325073,701,701,701,701,0
20231102,171700,45325073,701,701,701,701,0
20231102,171600,45325073,701,701,701,701,0
20231102,171500,45325073,701,701,701,701,0
20231102,171400,45325073,701,701,701,701,0
20231102,171300,45325073,701,701,701,701,0
20231102,171200,45325073,701,701,701,701,0
20231102,171100,45325073,701,701,701,701,0
20231102,171000,45325073,701,701,701,701,0
20231102,170900,45325073,701,701,701,701,0
20231102,170800,45325073,701,701,701,701,0
20231102,170700,45325073,701,701,701,701,0
20231102,170600,45325073,701,701,701,701,0
20231102,170500,45325073,701,701,701,701,0
20231102,170400,45325073,701,701,701,701,0
20231102,170300,45325073,701,701,701,701,0
20231102,170200,45325073,701,701,701,701,0
20231102,170100,45325073,701,701,701,701,0
20231102,170000,45325073,701,701,701,701,0
20231102,165900,45325073,701,701,701,701,0
20231102,165800,45325073,701,701,701,701,0
20231102,165700,45325073,701,701,701,701,0
20231102,165600,45325073,701,701,701,701,0
20231102,165500,45325073,701,701,701,701,623
20231102,165400,45325073,701,701,701,701,0
20231102,165300,45325073,701,701,701,701,0
20231102,165200,45325073,701,701,701,701,0
20231102,165100,45325073,701,701,701,701,0
20231102,165000,45325073,701,701,701,701,0
20231102,164900,45325073,701,701,701,701,0
20231102,164800,45325073,701,701,701,701,0
20231102,164700,45325073,701,701,701,701,0
20231102,164600,45325073,701,701,701,701,0
20231102,164500,45325073,701,701,701,701,0
20231102,164400,45325073,701,701,701,701,0
20231102,164300,45325073,701,701,701,701,0
20231102,164200,45325073,701,701,701,701,0
20231102,164100,45325073,701,701,701,701,0
20231102,164000,45325073,701,701,701,701,0
20231102,163900,45325073,701,701,701,701,0
20231102,163800,45325073,701,701,701,701,0
20231102,163700,45325073,701,701,701,701,0
20231102,163600,45325073,701,701,701,701,0
20231102,163500,45325073,701,701,701,701,0
20231102,163400,45325073,701,701,701,701,0
20231102,163300,45325073,701,701,701,701,0
20231102,163200,45325073,701,701,701,701,0
20231102,163100,45325073,701,701,701,701,0
20231102,163000,45325073,701,701,701,701,0
20231102,162900,45325073,701,701,701,701,0
20231102,162800,45325073,701,701,701,701,0
20231102,162700,45325073,701,701,701,701,0
20231102,162600,45325073,701,701,701,701,0
20231102,162500,45325073,701,701,701,701,623
20231102,162400,45325073,701,701,701,701,0
20231102,162300,45325073,701,701,701,701,0
20231102,162200,45325073,701,701,701,701,0
20231102,162100,45325073,701,701,701,701,0
20231102,162000,45325073,701,701,701,701,0
20231102,161900,45325073,701,701,701,701,0
20231102,161800,45325073,701,701,701,701,0
20231102,161700,45325073,701,701,701,701,0
20231102,161600,45325073,701,701,701,701,0
20231102,161500,45325073,701,701,701,701,0
20231102,161400,45325073,701,701,701,701,0
20231102,161300,45325073,701,701,701,701,0
20231102,161200,45325073,701,701,701,701,0
20231102,161100,45325073,701,701,701,701,0
20231102,161000,45325073,701,701,701,701,0
20231102,160900,45325073,701,701,701,701,0
20231102,160800,45325073,701,701,701,701,0
20231102,160700,45325073,701,701,701,701,0
20231102,160600,45325073,701,701,701,701,0
20231102,160500,45325073,701,701,701,701,0
20231102,160400,45325073,701,701,701,701,0
20231102,160300,45325073,701,701,701,701,0
20231102,160200,45325073,701,701,701,701,0
20231102,160100,45325073,701,701,701,701,0
20231102,160000,45325073,701,701,701,701,0
20231102,155900,45325073,701,701,701,701,0
20231102,155800,45325073,701,701,701,701,0
20231102,155700,45325073,701,701,701,701,0
20231102,155600,45325073,701,701,701,701,0
20231102,155500,45325073,701,701,701,701,623
20231102,155400,45325073,701,701,701,701,0
20231102,155300,45325073,701,701,701,701,0
20231102,155200,45325073,701,701,701,701,0
20231102,155100,45325073,701,701,701,701,0
20231102,155000,45325073,701,701,701,701,0
20231102,154900,45325073,701,701,701,701,0
20231102,154800,45325073,701,701,701,701,0
20231102,154700,45325073,701,701,701,701,0
20231102,154600,45325073,701,701,701,701,0
20231102,154500,45325073,701,701,701,701,0
20231102,154400,45325073,701,701,701,701,0
20231102,154300,45325073,701,701,701,701,0
20231102,154200,45325073,701,701,701,701,0
20231102,154100,45325073,701,701,701,701,0
20231102,154000,45325073,701,701,701,701,0
20231102,153900,45325073,701,701,701,701,0
20231102,153800,45325073,701,701,701,701,0
20231102,153700,45325073,701,701,701,701,0
20231102,153600,45325073,701,701,701,701,0
20231102,153500,45325073,701,701,701,701,0
20231102,153400,45325073,701,701,701,701,0
20231102,153300,45325073,701,701,701,701,0
20231102,153200,45325073,701,701,701,701,0
20231102,153100,45325073,701,701,701,701,0
20231102,153000,45325073,701,701,701,701,623
20231102,152900,44888350,700,700,700,700,0
20231102,152800,44888350,700,700,700,700,0
20231102,152700,44888350,700,700,700,700,0
20231102,152600,44888350,700,700,700,700,0
20231102,152500,44888350,700,700,700,700,0
20231102,152400,44888350,700,700,700,700,0
20231102,152300,44888350,700,700,700,700,0
20231102,152200,44888350,700,700,700,700,0
20231102,152100,44888350,700,700,700,700,0
20231102,152000,44888350,700,700,700,700,0
20231102,151900,44888350,700,701,702,700,1347
20231102,151800,43943515,701,700,701,700,51
20231102,151700,43907814,700,700,700,700,800
20231102,151600,43347814,701,701,701,701,0
20231102,151500,43347814,701,701,701,701,133
20231102,151400,43254581,700,700,700,700,0
20231102,151300,43254581,700,700,700,700,0
20231102,151200,43254581,700,700,700,700,0
20231102,151100,43254581,700,700,700,700,0
20231102,151000,43254581,700,700,700,700,0
20231102,150900,43254581,700,700,700,700,138
20231102,150800,43157981,701,701,701,701,0
20231102,150700,43157981,701,701,701,701,25
20231102,150600,43140456,701,701,701,701,20
20231102,150500,43126436,701,701,701,701,0
20231102,150400,43126436,701,701,701,701,714
20231102,150300,42625922,700,700,700,700,0
20231102,150200,42625922,700,700,700,700,0
20231102,150100,42625922,700,700,700,700,12
20231102,150000,42617522,701,701,701,701,1
20231102,145900,42616821,701,701,701,701,0
20231102,145800,42616821,701,701,701,701,0
20231102,145700,42616821,701,701,701,701,1
20231102,145600,42616120,699,701,702,699,10840
20231102,145500,35034807,701,701,701,701,42
20231102,145400,35005365,701,701,701,701,0
20231102,145300,35005365,701,701,701,701,0
20231102,145200,35005365,701,701,701,701,0
20231102,145100,35005365,701,701,701,701,0
20231102,145000,35005365,701,701,701,701,0
20231102,144900,35005365,701,701,701,701,0
20231102,144800,35005365,701,701,701,701,0
20231102,144700,35005365,701,701,701,701,14
20231102,144600,34995551,702,702,702,702,0
20231102,144500,34995551,702,701,702,701,111
20231102,144400,34917639,702,702,702,702,0
20231102,144300,34917639,702,702,702,702,5
20231102,144200,34914129,701,701,701,701,0
20231102,144100,34914129,701,701,701,701,0
20231102,144000,34914129,701,701,701,701,10
20231102,143900,34907119,702,702,702,702,0
20231102,143800,34907119,702,702,702,702,0
20231102,143700,34907119,702,702,702,702,0
20231102,143600,34907119,702,702,702,702,0
20231102,143500,34907119,702,702,702,702,101
20231102,143400,34836217,702,702,702,702,0
20231102,143300,34836217,702,702,702,702,0
20231102,143200,34836217,702,702,702,702,0
20231102,143100,34836217,702,702,702,702,0
20231102,143000,34836217,702,702,702,702,0
20231102,142900,34836217,702,702,702,702,0
20231102,142800,34836217,702,702,702,702,0
20231102,142700,34836217,702,702,702,702,0
20231102,142600,34836217,702,702,702,702,0
20231102,142500,34836217,702,702,702,702,0
20231102,142400,34836217,702,702,702,702,0
20231102,142300,34836217,702,702,702,702,0
20231102,142200,34836217,702,702,702,702,0
20231102,142100,34836217,702,702,702,702,0
20231102,142000,34836217,702,702,702,702,0
20231102,141900,34836217,702,702,702,702,482
20231102,141800,34497853,701,701,701,701,0
20231102,141700,34497853,701,701,701,701,10
20231102,141600,34490843,701,701,701,701,0
20231102,141500,34490843,701,701,701,701,0
20231102,141400,34490843,701,701,701,701,0
20231102,141300,34490843,701,701,701,701,10
20231102,141200,34483833,702,702,702,702,427
20231102,141100,34184079,701,701,701,701,100
20231102,141000,34113979,700,700,700,700,33
20231102,140900,34090879,699,699,699,699,80
20231102,140800,34034959,699,699,699,699,0
20231102,140700,34034959,699,699,699,699,0
20231102,140600,34034959,699,699,699,699,89
20231102,140500,33972748,702,702,702,702,0
20231102,140400,33972748,702,702,702,702,0
20231102,140300,33972748,702,702,702,702,0
20231102,140200,33972748,702,702,702,702,0
20231102,140100,33972748,702,702,702,702,2
20231102,140000,33971344,699,699,699,699,0
20231102,135900,33971344,699,699,699,699,0
20231102,135800,33971344,699,699,699,699,0
20231102,135700,33971344,699,701,702,698,504
20231102,135600,33619016,701,701,701,701,1961
20231102,135500,32244355,701,701,701,701,0
20231102,135400,32244355,701,701,701,701,0
20231102,135300,32244355,701,701,701,701,1
20231102,135200,32243654,700,700,700,700,0
20231102,135100,32243654,700,700,700,700,0
20231102,135000,32243654,700,700,700,700,10
20231102,134900,32236654,700,700,700,700,0
20231102,134800,32236654,700,700,700,700,0
20231102,134700,32236654,700,700,700,700,821
20231102,134600,31661954,700,700,700,700,0
20231102,134500,31661954,700,700,700,700,0
20231102,134400,31661954,700,700,700,700,1000
20231102,134300,30961954,700,700,700,700,10
20231102,134200,30954954,700,700,700,700,645
20231102,134100,30503454,700,700,700,700,0
20231102,134000,30503454,700,700,700,700,22
20231102,133900,30488054,700,699,700,699,2533
20231102,133800,28716315,698,698,698,698,6675
20231102,133700,24057165,698,698,698,698,2000
20231102,133600,22661165,698,698,698,698,0
20231102,133500,22661165,698,698,698,698,14
20231102,133400,22651393,697,697,697,697,33
20231102,133300,22628392,697,697,697,697,0
20231102,133200,22628392,697,697,697,697,0
20231102,133100,22628392,697,697,697,697,0
20231102,133000,22628392,697,697,697,697,0
20231102,132900,22628392,697,697,697,697,0
20231102,132800,22628392,697,697,697,697,0
20231102,132700,22628392,697,697,697,697,0
20231102,132600,22628392,697,697,697,697,0
20231102,132500,22628392,697,697,697,697,0
20231102,132400,22628392,697,697,697,697,0
20231102,132300,22628392,697,697,697,697,0
20231102,132200,22628392,697,697,697,697,0
20231102,132100,22628392,697,697,697,697,0
20231102,132000,22628392,697,697,697,697,0
20231102,131900,22628392,697,697,697,697,10
20231102,131800,22621422,697,697,697,697,0
20231102,131700,22621422,697,697,697,697,871
20231102,131600,22014335,695,695,695,695,0
20231102,131500,22014335,695,695,695,695,0
20231102,131400,22014335,695,695,695,695,0
20231102,131300,22014335,695,695,695,695,0
20231102,131200,22014335,695,695,695,695,0
20231102,131100,22014335,695,695,695,695,0
20231102,131000,22014335,695,696,696,695,1919
20231102,130900,20678947,697,697,697,697,129
20231102,130800,20589034,697,697,697,697,0
20231102,130700,20589034,697,697,697,697,0
20231102,130600,20589034,697,697,697,697,0
20231102,130500,20589034,697,697,697,697,0
20231102,130400,20589034,697,697,697,697,0
20231102,130300,20589034,697,697,697,697,0
20231102,130200,20589034,697,697,697,697,0
20231102,130100,20589034,697,697,697,697,0
20231102,130000,20589034,697,697,697,697,0
20231102,125900,20589034,697,697,697,697,0
20231102,125800,20589034,697,697,697,697,0
20231102,125700,20589034,697,697,697,697,1005
20231102,125600,19888549,697,697,697,697,0
20231102,125500,19888549,697,697,697,697,0
20231102,125400,19888549,697,697,697,697,0
20231102,125300,19888549,697,697,697,697,0
20231102,125200,19888549,697,697,697,697,0
20231102,125100,19888549,697,697,697,697,0
20231102,125000,19888549,697,697,697,697,0
20231102,124900,19888549,697,697,697,697,5
20231102,124800,19885064,697,697,697,697,5
20231102,124700,19881579,697,697,697,697,0
20231102,124600,19881579,697,697,697,697,250
20231102,124500,19707329,697,697,697,697,0
20231102,124400,19707329,697,697,697,697,0
20231102,124300,19707329,697,697,697,697,5
20231102,124200,19703844,697,697,697,697,0
20231102,124100,19703844,697,697,697,697,22
20231102,124000,19688510,697,697,697,697,2
20231102,123900,19687116,697,697,697,697,2
20231102,123800,19685722,697,697,697,697,0
20231102,123700,19685722,697,697,697,697,0
20231102,123600,19685722,697,697,697,697,0
20231102,123500,19685722,697,697,697,697,0
20231102,123400,19685722,697,697,697,697,1185
20231102,123300,18859777,698,698,698,698,0
20231102,123200,18859777,698,698,698,698,0
20231102,123100,18859777,698,698,698,698,0
20231102,123000,18859777,698,698,698,698,14
20231102,122900,18850005,697,697,697,697,0
20231102,122800,18850005,697,697,697,697,5
20231102,122700,18846520,697,697,697,697,0
20231102,122600,18846520,697,697,697,697,1
20231102,122500,18845823,697,697,697,697,1142
20231102,122400,18049849,697,697,697,697,0
20231102,122300,18049849,697,697,697,697,10
20231102,122200,18042879,696,696,696,696,0
20231102,122100,18042879,696,696,696,696,31
20231102,122000,18021303,696,696,696,696,4
20231102,121900,18018519,695,695,695,695,4
20231102,121800,18015739,696,695,696,695,5
20231102,121700,18012261,696,695,696,695,4
20231102,121600,18009479,695,695,695,695,51
20231102,121500,17974034,695,695,695,695,4
20231102,121400,17971254,695,695,695,695,5
20231102,121300,17967779,695,695,695,695,4
20231102,121200,17964999,695,695,695,695,4
20231102,121100,17962219,695,695,695,695,3
20231102,121000,17960134,693,695,695,693,5
20231102,120900,17956661,695,695,695,695,5
20231102,120800,17953186,695,695,695,695,4
20231102,120700,17950406,695,695,695,695,18
20231102,120600,17937896,695,695,695,695,17
20231102,120500,17926081,695,695,695,695,5
20231102,120400,17922606,695,695,695,695,4
20231102,120300,17919826,695,695,695,695,24
20231102,120200,17903146,695,695,695,695,4
20231102,120100,17900366,695,695,695,695,4
20231102,120000,17897586,695,695,695,695,4
20231102,115900,17894806,695,695,695,695,4
20231102,115800,17892026,695,695,695,695,4
20231102,115700,17889246,695,695,695,695,4
20231102,115600,17886466,695,695,695,695,4
20231102,115500,17883686,695,695,695,695,4
20231102,115400,17880906,695,695,695,695,4
20231102,115300,17878126,695,695,695,695,4
20231102,115200,17875346,696,696,696,696,5
20231102,115100,17871866,696,696,696,696,3
20231102,115000,17869778,696,696,696,696,4
20231102,114900,17866994,696,696,696,696,4
20231102,114800,17864210,696,696,696,696,4
20231102,114700,17861426,696,696,696,696,5
20231102,114600,17857946,696,696,696,696,3
20231102,114500,17855858,696,696,696,696,5
20231102,114400,17852378,696,696,696,696,4
20231102,114300,17849594,696,696,696,696,21
20231102,114200,17834978,696,696,696,696,0
20231102,114100,17834978,696,696,696,696,0
20231102,114000,17834978,696,696,696,696,0
20231102,113900,17834978,696,696,696,696,0
20231102,113800,17834978,696,696,696,696,10
20231102,113700,17828018,696,696,696,696,0
20231102,113600,17828018,696,696,696,696,1
20231102,113500,17827322,696,696,696,696,14
20231102,113400,17817578,696,696,696,696,0
20231102,113300,17817578,696,696,696,696,0
20231102,113200,17817578,696,696,696,696,12
20231102,113100,17809226,696,696,696,696,0
20231102,113000,17809226,696,696,696,696,0
20231102,112900,17809226,696,696,696,696,3
20231102,112800,17807138,696,695,696,695,4
20231102,112700,17804357,696,695,696,693,5
20231102,112600,17800883,695,696,696,695,97
20231102,112500,17733374,696,696,696,696,5
20231102,112400,17729894,696,696,696,696,4
20231102,112300,17727110,696,695,696,695,4
20231102,112200,17724329,696,695,696,695,4
20231102,112100,17721548,696,697,697,696,97
20231102,112000,17653964,696,696,696,696,0
20231102,111900,17653964,696,696,696,696,0
20231102,111800,17653964,696,696,696,696,0
20231102,111700,17653964,696,696,696,696,0
20231102,111600,17653964,696,696,696,696,0
20231102,111500,17653964,696,696,696,696,12
20231102,111400,17645612,696,696,696,696,0
20231102,111300,17645612,696,696,696,696,0
20231102,111200,17645612,696,696,696,696,81
20231102,111100,17589236,696,696,696,696,3
20231102,111000,17587148,696,696,696,696,4
20231102,110900,17584364,696,696,696,695,7
20231102,110800,17579495,696,696,696,696,8
20231102,110700,17573927,696,695,696,695,204
20231102,110600,17432146,695,695,695,695,3
20231102,110500,17430061,695,695,695,695,1504
20231102,110400,16384781,695,695,695,695,4
20231102,110300,16382001,695,695,695,695,5
20231102,110200,16378526,695,694,695,694,266
20231102,110100,16193918,694,694,694,694,7
20231102,110000,16189060,694,694,694,694,4
20231102,105900,16186284,694,694,694,694,5
20231102,105800,16182814,694,695,695,693,1168
20231102,105700,15373383,695,695,695,695,20
20231102,105600,15359483,695,695,695,695,3
20231102,105500,15357398,695,695,695,695,4
20231102,105400,15354618,695,695,695,695,5
20231102,105300,15351143,695,695,695,695,4
20231102,105200,15348363,695,695,695,695,4
20231102,105100,15345583,695,695,695,695,103
20231102,105000,15273998,695,695,695,695,5
20231102,104900,15270523,695,695,695,695,4
20231102,104800,15267743,695,695,695,695,4
20231102,104700,15264963,695,695,695,695,4
20231102,104600,15262183,695,695,695,695,4
20231102,104500,15259403,695,695,695,695,4
20231102,104400,15256623,695,695,695,695,23
20231102,104300,15240638,695,695,695,695,4
20231102,104200,15237858,695,695,695,695,4
20231102,104100,15235078,695,695,695,695,4
20231102,104000,15232298,695,695,695,695,4
20231102,103900,15229518,695,695,695,695,4
20231102,103800,15226738,695,695,695,695,4
20231102,103700,15223958,695,695,695,695,5
20231102,103600,15220483,695,695,695,695,3
20231102,103500,15218398,695,694,695,693,332
20231102,103400,14988317,694,694,694,694,4
20231102,103300,14985541,694,695,695,694,5
20231102,103200,14982068,695,695,695,695,6
20231102,103100,14977898,695,695,695,695,3
20231102,103000,14975813,695,695,695,695,4
20231102,102900,14973033,695,695,695,695,4
20231102,102800,14970253,695,695,695,695,1005
20231102,102700,14271778,695,695,695,695,4
20231102,102600,14268998,695,695,695,695,3
20231102,102500,14266913,695,695,695,695,4
20231102,102400,14264133,695,695,695,695,4
20231102,102300,14261353,695,695,695,695,5
20231102,102200,14257878,695,694,695,694,4
20231102,102100,14255099,695,695,695,695,3
20231102,102000,14253014,695,695,695,695,4
20231102,101900,14250234,695,695,695,695,5
20231102,101800,14246759,695,695,695,695,14
20231102,101700,14237029,695,694,695,694,4
20231102,101600,14234251,694,694,694,694,3
20231102,101500,14232169,695,695,695,695,5
20231102,101400,14228694,695,695,695,695,4
20231102,101300,14225914,695,695,695,695,4
20231102,101200,14223134,695,695,695,695,4
20231102,101100,14220354,695,695,695,695,3
20231102,101000,14218269,695,693,695,693,171
20231102,100900,14099756,693,693,693,693,4
20231102,100800,14096984,693,694,695,693,33
20231102,100700,14074111,694,695,695,694,22
20231102,100600,14058839,695,695,695,695,4
20231102,100500,14056059,695,694,695,694,37
20231102,100400,14030379,694,694,694,694,4
20231102,100300,14027603,694,694,694,694,585
20231102,100200,13621613,694,694,694,694,4
20231102,100100,13618837,694,694,694,694,54
20231102,100000,13581361,694,694,694,694,9
20231102,095900,13575115,694,694,694,694,14
20231102,095800,13565399,694,694,694,694,45
20231102,095700,13534169,693,693,694,693,8
20231102,095600,13528624,693,693,694,693,5
20231102,095500,13525158,693,694,694,693,204
20231102,095400,13383583,694,694,694,694,4
20231102,095300,13380807,694,694,694,694,5
20231102,095200,13377337,694,694,694,694,4
20231102,095100,13374561,694,694,694,694,6
20231102,095000,13370397,694,694,694,694,4
20231102,094900,13367621,694,694,694,694,4
20231102,094800,13364845,694,694,694,694,5
20231102,094700,13361375,694,694,694,694,4
20231102,094600,13358599,694,694,694,694,4
20231102,094500,13355823,694,694,694,694,15
20231102,094400,13345413,694,694,694,694,5
20231102,094300,13341943,694,694,694,694,4
20231102,094200,13339167,694,694,694,694,97
20231102,094100,13271849,694,694,694,694,3
20231102,094000,13269767,694,694,694,694,4
20231102,093900,13266991,693,692,693,692,161
20231102,093800,13155574,692,692,692,692,4
20231102,093700,13152806,692,692,692,692,4
20231102,093600,13150038,692,692,692,692,3
20231102,093500,13147962,692,692,692,692,13
20231102,093400,13138966,692,692,692,692,14
20231102,093300,13129278,693,694,694,691,157
20231102,093200,13020777,694,694,694,694,5
20231102,093100,13017307,694,694,694,694,3
20231102,093000,13015225,694,693,694,693,16
20231102,092900,13004127,693,693,693,693,4
20231102,092800,13001355,693,694,694,693,4
20231102,092700,12998580,694,692,694,692,110
20231102,092600,12922334,692,692,692,692,193
20231102,092500,12788778,692,691,692,691,422
20231102,092400,12497175,691,691,691,691,4
20231102,092300,12494411,691,692,692,691,4
20231102,092200,12491644,692,692,692,689,11620
20231102,092100,4480205,692,692,692,692,3
20231102,092000,4478129,692,692,692,692,4
20231102,091900,4475361,692,692,692,692,4
20231102,091800,4472593,692,692,692,692,4
20231102,091700,4469825,692,693,693,692,5
20231102,091600,4466361,693,693,693,693,3
20231102,091500,4464282,693,694,694,693,4
20231102,091400,4461507,694,694,695,694,181
20231102,091300,4335719,695,695,695,695,155
20231102,091200,4227994,695,695,695,695,34
20231102,091100,4204364,695,696,696,690,967
20231102,091000,3534926,695,696,696,695,69
20231102,090900,3486967,699,696,700,696,2034
20231102,090800,2071185,700,699,700,699,35
20231102,090700,2046708,699,697,699,697,291
20231102,090600,1843566,696,695,696,695,343
20231102,090500,1604843,695,695,696,694,166
20231102,090400,1489617,695,694,695,694,150
20231102,090300,1385516,694,694,694,694,4
20231102,090200,1382740,694,694,694,694,4
20231102,090100,1379964,694,694,694,694,3
20231102,090000,1377882,690,693,693,690,1989