KissMeData/031820/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,191200,287921877,673,673,673,673,5975
20231102,191100,287921877,673,673,673,673,0
20231102,191000,287921877,673,673,673,673,0
20231102,190900,287921877,673,673,673,673,0
20231102,190800,287921877,673,673,673,673,0
20231102,190700,287921877,673,673,673,673,0
20231102,190600,287921877,673,673,673,673,0
20231102,190500,287921877,673,673,673,673,0
20231102,190400,287921877,673,673,673,673,0
20231102,190300,287921877,673,673,673,673,0
20231102,190200,287921877,673,673,673,673,0
20231102,190100,287921877,673,673,673,673,0
20231102,190000,287921877,673,673,673,673,0
20231102,185900,287921877,673,673,673,673,0
20231102,185800,287921877,673,673,673,673,0
20231102,185700,287921877,673,673,673,673,0
20231102,185600,287921877,673,673,673,673,0
20231102,185500,287921877,673,673,673,673,0
20231102,185400,287921877,673,673,673,673,0
20231102,185300,287921877,673,673,673,673,0
20231102,185200,287921877,673,673,673,673,0
20231102,185100,287921877,673,673,673,673,0
20231102,185000,287921877,673,673,673,673,0
20231102,184900,287921877,673,673,673,673,0
20231102,184800,287921877,673,673,673,673,0
20231102,184700,287921877,673,673,673,673,0
20231102,184600,287921877,673,673,673,673,0
20231102,184500,287921877,673,673,673,673,0
20231102,184400,287921877,673,673,673,673,0
20231102,184300,287921877,673,673,673,673,0
20231102,184200,287921877,673,673,673,673,5975
20231102,184100,287921877,673,673,673,673,0
20231102,184000,287921877,673,673,673,673,0
20231102,183900,287921877,673,673,673,673,0
20231102,183800,287921877,673,673,673,673,0
20231102,183700,287921877,673,673,673,673,0
20231102,183600,287921877,673,673,673,673,0
20231102,183500,287921877,673,673,673,673,0
20231102,183400,287921877,673,673,673,673,0
20231102,183300,287921877,673,673,673,673,0
20231102,183200,287921877,673,673,673,673,0
20231102,183100,287921877,673,673,673,673,0
20231102,183000,287921877,673,673,673,673,0
20231102,182900,287921877,673,673,673,673,0
20231102,182800,287921877,673,673,673,673,0
20231102,182700,287921877,673,673,673,673,0
20231102,182600,287921877,673,673,673,673,0
20231102,182500,287921877,673,673,673,673,0
20231102,182400,287921877,673,673,673,673,0
20231102,182300,287921877,673,673,673,673,0
20231102,182200,287921877,673,673,673,673,0
20231102,182100,287921877,673,673,673,673,0
20231102,182000,287921877,673,673,673,673,0
20231102,181900,287921877,673,673,673,673,0
20231102,181800,287921877,673,673,673,673,0
20231102,181700,287921877,673,673,673,673,0
20231102,181600,287921877,673,673,673,673,0
20231102,181500,287921877,673,673,673,673,0
20231102,181400,287921877,673,673,673,673,0
20231102,181300,287921877,673,673,673,673,0
20231102,181200,287921877,673,673,673,673,5975
20231102,181100,287921877,673,673,673,673,0
20231102,181000,287921877,673,673,673,673,0
20231102,180900,287921877,673,673,673,673,0
20231102,180800,287921877,673,673,673,673,0
20231102,180700,287921877,673,673,673,673,0
20231102,180600,287921877,673,673,673,673,0
20231102,180500,287921877,673,673,673,673,0
20231102,180400,287921877,673,673,673,673,0
20231102,180300,287921877,673,673,673,673,0
20231102,180200,287921877,673,673,673,673,0
20231102,180100,287921877,673,673,673,673,0
20231102,180000,287921877,673,673,673,673,0
20231102,175900,287921877,673,673,673,673,0
20231102,175800,287921877,673,673,673,673,0
20231102,175700,287921877,673,673,673,673,0
20231102,175600,287921877,673,673,673,673,0
20231102,175500,287921877,673,673,673,673,0
20231102,175400,287921877,673,673,673,673,0
20231102,175300,287921877,673,673,673,673,0
20231102,175200,287921877,673,673,673,673,0
20231102,175100,287921877,673,673,673,673,0
20231102,175000,287921877,673,673,673,673,0
20231102,174900,287921877,673,673,673,673,0
20231102,174800,287921877,673,673,673,673,0
20231102,174700,287921877,673,673,673,673,0
20231102,174600,287921877,673,673,673,673,0
20231102,174500,287921877,673,673,673,673,0
20231102,174400,287921877,673,673,673,673,0
20231102,174300,287921877,673,673,673,673,0
20231102,174200,287921877,673,673,673,673,5975
20231102,174100,287921877,673,673,673,673,0
20231102,174000,287921877,673,673,673,673,0
20231102,173900,287921877,673,673,673,673,0
20231102,173800,287921877,673,673,673,673,0
20231102,173700,287921877,673,673,673,673,0
20231102,173600,287921877,673,673,673,673,0
20231102,173500,287921877,673,673,673,673,0
20231102,173400,287921877,673,673,673,673,0
20231102,173300,287921877,673,673,673,673,0
20231102,173200,287921877,673,673,673,673,0
20231102,173100,287921877,673,673,673,673,0
20231102,173000,287921877,673,673,673,673,0
20231102,172900,287921877,673,673,673,673,0
20231102,172800,287921877,673,673,673,673,0
20231102,172700,287921877,673,673,673,673,0
20231102,172600,287921877,673,673,673,673,0
20231102,172500,287921877,673,673,673,673,0
20231102,172400,287921877,673,673,673,673,0
20231102,172300,287921877,673,673,673,673,0
20231102,172200,287921877,673,673,673,673,0
20231102,172100,287921877,673,673,673,673,0
20231102,172000,287921877,673,673,673,673,0
20231102,171900,287921877,673,673,673,673,0
20231102,171800,287921877,673,673,673,673,0
20231102,171700,287921877,673,673,673,673,0
20231102,171600,287921877,673,673,673,673,0
20231102,171500,287921877,673,673,673,673,0
20231102,171400,287921877,673,673,673,673,0
20231102,171300,287921877,673,673,673,673,0
20231102,171200,287921877,673,673,673,673,5975
20231102,171100,287921877,673,673,673,673,0
20231102,171000,287921877,673,673,673,673,0
20231102,170900,287921877,673,673,673,673,0
20231102,170800,287921877,673,673,673,673,0
20231102,170700,287921877,673,673,673,673,0
20231102,170600,287921877,673,673,673,673,0
20231102,170500,287921877,673,673,673,673,0
20231102,170400,287921877,673,673,673,673,0
20231102,170300,287921877,673,673,673,673,0
20231102,170200,287921877,673,673,673,673,0
20231102,170100,287921877,673,673,673,673,0
20231102,170000,287921877,673,673,673,673,0
20231102,165900,287921877,673,673,673,673,0
20231102,165800,287921877,673,673,673,673,0
20231102,165700,287921877,673,673,673,673,0
20231102,165600,287921877,673,673,673,673,0
20231102,165500,287921877,673,673,673,673,0
20231102,165400,287921877,673,673,673,673,0
20231102,165300,287921877,673,673,673,673,0
20231102,165200,287921877,673,673,673,673,0
20231102,165100,287921877,673,673,673,673,0
20231102,165000,287921877,673,673,673,673,0
20231102,164900,287921877,673,673,673,673,0
20231102,164800,287921877,673,673,673,673,0
20231102,164700,287921877,673,673,673,673,0
20231102,164600,287921877,673,673,673,673,0
20231102,164500,287921877,673,673,673,673,0
20231102,164400,287921877,673,673,673,673,0
20231102,164300,287921877,673,673,673,673,0
20231102,164200,287921877,673,673,673,673,5975
20231102,164100,287921877,673,673,673,673,0
20231102,164000,287921877,673,673,673,673,0
20231102,163900,287921877,673,673,673,673,0
20231102,163800,287921877,673,673,673,673,0
20231102,163700,287921877,673,673,673,673,0
20231102,163600,287921877,673,673,673,673,0
20231102,163500,287921877,673,673,673,673,0
20231102,163400,287921877,673,673,673,673,0
20231102,163300,287921877,673,673,673,673,0
20231102,163200,287921877,673,673,673,673,0
20231102,163100,287921877,673,673,673,673,0
20231102,163000,287921877,673,673,673,673,0
20231102,162900,287921877,673,673,673,673,0
20231102,162800,287921877,673,673,673,673,0
20231102,162700,287921877,673,673,673,673,0
20231102,162600,287921877,673,673,673,673,0
20231102,162500,287921877,673,673,673,673,0
20231102,162400,287921877,673,673,673,673,0
20231102,162300,287921877,673,673,673,673,0
20231102,162200,287921877,673,673,673,673,0
20231102,162100,287921877,673,673,673,673,0
20231102,162000,287921877,673,673,673,673,0
20231102,161900,287921877,673,673,673,673,0
20231102,161800,287921877,673,673,673,673,0
20231102,161700,287921877,673,673,673,673,0
20231102,161600,287921877,673,673,673,673,0
20231102,161500,287921877,673,673,673,673,0
20231102,161400,287921877,673,673,673,673,0
20231102,161300,287921877,673,673,673,673,0
20231102,161200,287921877,673,673,673,673,5975
20231102,161100,287921877,673,673,673,673,0
20231102,161000,287921877,673,673,673,673,0
20231102,160900,287921877,673,673,673,673,0
20231102,160800,287921877,673,673,673,673,0
20231102,160700,287921877,673,673,673,673,0
20231102,160600,287921877,673,673,673,673,0
20231102,160500,287921877,673,673,673,673,0
20231102,160400,287921877,673,673,673,673,0
20231102,160300,287921877,673,673,673,673,0
20231102,160200,287921877,673,673,673,673,0
20231102,160100,287921877,673,673,673,673,0
20231102,160000,287921877,673,673,673,673,0
20231102,155900,287921877,673,673,673,673,0
20231102,155800,287921877,673,673,673,673,0
20231102,155700,287921877,673,673,673,673,0
20231102,155600,287921877,673,673,673,673,0
20231102,155500,287921877,673,673,673,673,0
20231102,155400,287921877,673,673,673,673,0
20231102,155300,287921877,673,673,673,673,0
20231102,155200,287921877,673,673,673,673,0
20231102,155100,287921877,673,673,673,673,0
20231102,155000,287921877,673,673,673,673,0
20231102,154900,287921877,673,673,673,673,0
20231102,154800,287921877,673,673,673,673,0
20231102,154700,287921877,673,673,673,673,0
20231102,154600,287921877,673,673,673,673,0
20231102,154500,287921877,673,673,673,673,0
20231102,154400,287921877,673,673,673,673,0
20231102,154300,287921877,673,673,673,673,0
20231102,154200,287921877,673,673,673,673,5975
20231102,154100,287921877,673,673,673,673,0
20231102,154000,287921877,673,673,673,673,0
20231102,153900,287921877,673,673,673,673,0
20231102,153800,287921877,673,673,673,673,0
20231102,153700,287921877,673,673,673,673,0
20231102,153600,287921877,673,673,673,673,0
20231102,153500,287921877,673,673,673,673,0
20231102,153400,287921877,673,673,673,673,0
20231102,153300,287921877,673,673,673,673,0
20231102,153200,287921877,673,673,673,673,0
20231102,153100,287921877,673,673,673,673,0
20231102,153000,287921877,673,673,673,673,5975
20231102,152900,283900702,673,673,673,673,0
20231102,152800,283900702,673,673,673,673,0
20231102,152700,283900702,673,673,673,673,0
20231102,152600,283900702,673,673,673,673,0
20231102,152500,283900702,673,673,673,673,0
20231102,152400,283900702,673,673,673,673,0
20231102,152300,283900702,673,673,673,673,0
20231102,152200,283900702,673,673,673,673,0
20231102,152100,283900702,673,673,673,673,0
20231102,152000,283900702,673,673,673,673,0
20231102,151900,283900702,673,673,673,673,2000
20231102,151800,282554702,673,673,673,673,3
20231102,151700,282552683,672,672,672,672,1000
20231102,151600,281880683,673,673,673,673,1501
20231102,151500,280870510,673,672,673,672,15
20231102,151400,280860425,672,673,673,672,251
20231102,151300,280691752,670,670,670,670,1
20231102,151200,280691082,673,673,673,673,1
20231102,151100,280690409,672,672,672,672,156
20231102,151000,280585577,673,673,673,673,5
20231102,150900,280582212,673,672,673,672,2237
20231102,150800,279076721,672,672,672,672,3000
20231102,150700,277060721,670,672,672,670,2276
20231102,150600,275535251,673,673,673,673,0
20231102,150500,275535251,673,673,673,673,1
20231102,150400,275534578,671,672,673,671,1453
20231102,150300,274559556,672,672,672,672,0
20231102,150200,274559556,672,672,673,672,229
20231102,150100,274405667,672,672,672,672,3000
20231102,150000,272389667,673,673,673,673,0
20231102,145900,272389667,673,673,673,673,1
20231102,145800,272388994,672,673,673,672,250
20231102,145700,272220991,672,672,672,672,100
20231102,145600,272153791,672,672,672,672,100
20231102,145500,272086591,672,673,673,672,502
20231102,145400,271749245,672,672,672,672,0
20231102,145300,271749245,672,672,672,672,5
20231102,145200,271745885,672,673,673,672,604
20231102,145100,271339993,673,673,673,673,500
20231102,145000,271003493,673,673,673,673,0
20231102,144900,271003493,673,673,673,673,0
20231102,144800,271003493,673,673,673,673,1
20231102,144700,271002820,672,672,672,672,0
20231102,144600,271002820,672,672,672,672,2490
20231102,144500,269329540,673,673,673,673,0
20231102,144400,269329540,673,673,673,673,0
20231102,144300,269329540,673,673,673,673,0
20231102,144200,269329540,673,673,673,672,59
20231102,144100,269289883,673,673,673,673,0
20231102,144000,269289883,673,673,673,673,0
20231102,143900,269289883,673,673,673,673,127
20231102,143800,269204412,673,673,673,673,113
20231102,143700,269128363,673,673,673,673,0
20231102,143600,269128363,673,673,673,673,0
20231102,143500,269128363,673,673,673,673,1
20231102,143400,269127690,672,672,672,672,0
20231102,143300,269127690,672,672,672,672,1263
20231102,143200,268278954,674,673,674,673,1001
20231102,143100,267605280,673,673,673,673,0
20231102,143000,267605280,673,673,673,673,1500
20231102,142900,266595780,674,674,674,674,0
20231102,142800,266595780,674,674,674,674,0
20231102,142700,266595780,674,674,674,674,10
20231102,142600,266589040,674,674,674,674,0
20231102,142500,266589040,674,674,674,674,1
20231102,142400,266588366,672,672,672,672,27
20231102,142300,266570222,674,674,674,674,25
20231102,142200,266553372,674,674,674,674,0
20231102,142100,266553372,674,674,674,674,11
20231102,142000,266545958,674,674,674,674,0
20231102,141900,266545958,674,674,674,674,0
20231102,141800,266545958,674,674,674,674,52
20231102,141700,266510910,674,674,674,674,3
20231102,141600,266508888,675,675,675,675,34
20231102,141500,266485938,675,672,675,672,8840
20231102,141400,260526932,672,674,674,672,5345
20231102,141300,256935085,673,673,673,673,398
20231102,141200,256667231,673,673,673,673,5
20231102,141100,256663866,673,671,673,671,22704
20231102,141000,241423773,671,671,671,671,5
20231102,140900,241420418,671,671,671,671,0
20231102,140800,241420418,671,670,671,670,1001
20231102,140700,240749747,671,671,671,671,0
20231102,140600,240749747,671,671,671,671,0
20231102,140500,240749747,671,671,671,670,1056
20231102,140400,240042171,671,671,671,671,0
20231102,140300,240042171,671,671,671,671,8
20231102,140200,240036803,670,670,670,670,730
20231102,140100,239547703,671,671,671,671,0
20231102,140000,239547703,671,671,671,671,0
20231102,135900,239547703,671,670,671,670,752
20231102,135800,239043858,671,671,671,671,1
20231102,135700,239043187,671,671,671,671,0
20231102,135600,239043187,671,671,671,671,1
20231102,135500,239042516,670,670,670,670,321
20231102,135400,238827446,670,670,670,670,0
20231102,135300,238827446,670,670,670,670,157
20231102,135200,238722256,670,670,670,670,0
20231102,135100,238722256,670,670,670,670,402
20231102,135000,238452916,670,670,670,670,1001
20231102,134900,237782246,670,670,670,670,0
20231102,134800,237782246,670,670,670,670,1680
20231102,134700,236656646,671,670,671,670,1918
20231102,134600,235371585,670,670,670,670,1
20231102,134500,235370915,668,668,668,668,1000
20231102,134400,234702915,670,670,670,670,0
20231102,134300,234702915,670,668,670,668,1003
20231102,134200,234032909,670,670,670,670,1
20231102,134100,234032239,670,670,670,670,2000
20231102,134000,232692239,670,670,670,670,0
20231102,133900,232692239,670,670,670,670,1000
20231102,133800,232022239,670,670,670,670,0
20231102,133700,232022239,670,668,670,668,1000
20231102,133600,231353499,668,668,668,668,5673
20231102,133500,227563935,668,668,668,668,1
20231102,133400,227563267,667,666,667,666,4929
20231102,133300,224276528,666,666,666,666,15679
20231102,133200,213834314,666,666,666,666,0
20231102,133100,213834314,666,666,666,666,1
20231102,133000,213833648,663,667,667,663,4616
20231102,132900,210771754,667,667,667,667,0
20231102,132800,210771754,667,667,667,667,1
20231102,132700,210771087,664,664,667,664,8903
20231102,132600,204836492,663,663,663,663,0
20231102,132500,204836492,663,663,663,663,0
20231102,132400,204836492,663,662,663,662,62
20231102,132300,204795392,662,662,662,661,88
20231102,132200,204737176,657,665,665,657,10810
20231102,132100,197613114,664,664,664,664,0
20231102,132000,197613114,664,664,664,664,202
20231102,131900,197478986,664,664,664,664,20
20231102,131800,197465706,664,664,664,664,78
20231102,131700,197413914,664,667,667,655,48224
20231102,131600,165617816,667,667,667,667,0
20231102,131500,165617816,667,664,667,664,263
20231102,131400,165443004,667,665,667,662,4495
20231102,131300,162461945,668,668,668,668,1428
20231102,131200,161508041,667,667,667,667,0
20231102,131100,161508041,667,667,667,667,40
20231102,131000,161481361,664,665,667,661,6826
20231102,130900,156950335,664,671,671,664,30400
20231102,130800,136685956,672,672,672,672,253
20231102,130700,136515940,671,673,673,671,31
20231102,130600,136495079,673,673,673,673,100
20231102,130500,136427779,673,673,673,673,7
20231102,130400,136423068,673,673,673,673,23
20231102,130300,136407589,673,673,673,673,0
20231102,130200,136407589,673,673,673,673,0
20231102,130100,136407589,673,673,673,673,0
20231102,130000,136407589,673,673,673,673,4
20231102,125900,136404897,672,672,672,672,48
20231102,125800,136372641,673,673,673,673,0
20231102,125700,136372641,673,673,673,673,0
20231102,125600,136372641,673,673,673,673,0
20231102,125500,136372641,673,672,673,672,1617
20231102,125400,135286016,672,672,672,672,0
20231102,125300,135286016,672,672,672,672,0
20231102,125200,135286016,672,672,672,672,0
20231102,125100,135286016,672,672,672,672,0
20231102,125000,135286016,672,672,672,672,0
20231102,124900,135286016,672,672,672,672,0
20231102,124800,135286016,672,672,672,672,0
20231102,124700,135286016,672,672,672,672,0
20231102,124600,135286016,672,672,672,672,0
20231102,124500,135286016,672,672,672,672,0
20231102,124400,135286016,672,672,672,672,0
20231102,124300,135286016,672,672,672,672,0
20231102,124200,135286016,672,670,672,670,10000
20231102,124100,128574822,670,670,670,670,1100
20231102,124000,127837822,669,669,669,669,1200
20231102,123900,127035022,670,670,670,670,0
20231102,123800,127035022,670,670,670,670,2715
20231102,123700,125215972,670,670,670,670,2
20231102,123600,125214632,670,670,670,670,0
20231102,123500,125214632,670,670,670,670,0
20231102,123400,125214632,670,670,670,670,10
20231102,123300,125207932,670,670,670,670,1000
20231102,123200,124537932,669,669,669,669,0
20231102,123100,124537932,669,669,669,669,0
20231102,123000,124537932,669,669,669,669,0
20231102,122900,124537932,669,669,669,669,0
20231102,122800,124537932,669,669,669,669,0
20231102,122700,124537932,669,669,669,669,1202
20231102,122600,123733794,668,669,669,668,2800
20231102,122500,121861488,670,671,671,670,3691
20231102,122400,119388508,670,670,670,670,0
20231102,122300,119388508,670,670,670,670,0
20231102,122200,119388508,670,670,670,670,0
20231102,122100,119388508,670,670,670,670,0
20231102,122000,119388508,670,671,671,670,1000
20231102,121900,118718051,672,672,672,672,0
20231102,121800,118718051,672,672,672,672,0
20231102,121700,118718051,672,672,672,672,0
20231102,121600,118718051,672,672,672,672,0
20231102,121500,118718051,672,672,672,672,0
20231102,121400,118718051,672,672,672,672,30
20231102,121300,118697891,673,673,673,673,0
20231102,121200,118697891,673,673,673,673,0
20231102,121100,118697891,673,673,673,673,0
20231102,121000,118697891,673,673,673,673,0
20231102,120900,118697891,673,673,673,671,2157
20231102,120800,117250230,673,673,673,673,42
20231102,120700,117221964,673,673,673,673,0
20231102,120600,117221964,673,673,673,673,0
20231102,120500,117221964,673,673,673,673,133
20231102,120400,117132455,673,673,673,673,1000
20231102,120300,116459455,673,673,673,673,100
20231102,120200,116392155,673,673,673,673,1
20231102,120100,116391482,673,673,673,673,988
20231102,120000,115726558,673,673,673,673,0
20231102,115900,115726558,673,673,673,673,5
20231102,115800,115723193,673,673,673,673,45
20231102,115700,115692908,673,673,673,673,2
20231102,115600,115691562,670,671,671,670,5
20231102,115500,115688208,673,673,673,673,2
20231102,115400,115686862,673,673,673,673,1
20231102,115300,115686189,673,672,673,672,7
20231102,115200,115681482,673,673,673,673,0
20231102,115100,115681482,673,673,673,673,1
20231102,115000,115680809,672,672,672,672,9
20231102,114900,115674761,671,671,671,671,351
20231102,114800,115439240,671,671,671,671,100
20231102,114700,115372140,671,671,671,671,149
20231102,114600,115272161,671,671,671,671,0
20231102,114500,115272161,671,671,671,671,2
20231102,114400,115270819,672,672,672,672,0
20231102,114300,115270819,672,672,672,672,0
20231102,114200,115270819,672,672,672,672,0
20231102,114100,115270819,672,672,672,672,0
20231102,114000,115270819,672,672,672,672,16
20231102,113900,115260067,671,671,671,671,60
20231102,113800,115219807,670,670,670,670,0
20231102,113700,115219807,670,670,670,670,0
20231102,113600,115219807,670,670,670,670,40
20231102,113500,115193007,670,670,670,670,16
20231102,113400,115182287,670,670,670,670,0
20231102,113300,115182287,670,670,670,670,50
20231102,113200,115148787,670,670,670,670,0
20231102,113100,115148787,670,670,670,670,0
20231102,113000,115148787,670,670,670,670,960
20231102,112900,114505587,670,670,670,670,40
20231102,112800,114478787,673,673,673,673,0
20231102,112700,114478787,673,673,673,673,0
20231102,112600,114478787,673,673,673,673,0
20231102,112500,114478787,673,673,673,673,0
20231102,112400,114478787,673,673,673,673,0
20231102,112300,114478787,673,673,673,673,37
20231102,112200,114453886,673,673,673,673,700
20231102,112100,113982786,673,673,673,673,0
20231102,112000,113982786,673,673,673,673,0
20231102,111900,113982786,673,673,673,673,1
20231102,111800,113982113,670,670,670,670,3639
20231102,111700,111543983,670,672,673,670,3907
20231102,111600,108918083,673,673,673,673,0
20231102,111500,108918083,673,673,673,673,10
20231102,111400,108911353,673,673,673,673,0
20231102,111300,108911353,673,673,673,673,0
20231102,111200,108911353,673,673,673,673,2000
20231102,111100,107565353,670,670,670,670,0
20231102,111000,107565353,670,673,673,670,7563
20231102,110900,102492303,673,673,673,673,210
20231102,110800,102350973,674,674,674,674,1000
20231102,110700,101676973,674,674,674,674,2800
20231102,110600,99789773,674,674,674,674,0
20231102,110500,99789773,674,674,674,674,0
20231102,110400,99789773,674,674,674,674,400
20231102,110300,99520173,674,674,674,674,0
20231102,110200,99520173,674,674,674,674,0
20231102,110100,99520173,674,674,674,674,0
20231102,110000,99520173,674,674,674,674,400
20231102,105900,99250573,674,674,674,674,5
20231102,105800,99247203,674,673,674,673,1301
20231102,105700,98371629,673,673,673,673,0
20231102,105600,98371629,673,673,673,673,1
20231102,105500,98370956,671,672,673,671,46
20231102,105400,98340060,673,673,673,673,0
20231102,105300,98340060,673,673,673,673,0
20231102,105200,98340060,673,673,673,673,0
20231102,105100,98340060,673,673,673,673,1200
20231102,105000,97532460,673,673,673,673,405
20231102,104900,97259895,673,673,673,673,0
20231102,104800,97259895,673,673,673,673,0
20231102,104700,97259895,673,673,673,673,0
20231102,104600,97259895,673,673,673,673,1
20231102,104500,97259222,670,672,673,670,919
20231102,104400,96642631,671,671,671,671,0
20231102,104300,96642631,671,671,671,671,0
20231102,104200,96642631,671,671,671,671,0
20231102,104100,96642631,671,671,671,671,1
20231102,104000,96641960,670,670,670,670,0
20231102,103900,96641960,670,670,670,670,0
20231102,103800,96641960,670,671,671,670,1001
20231102,103700,95971289,672,672,672,672,0
20231102,103600,95971289,672,672,672,672,1
20231102,103500,95970617,673,673,673,673,82
20231102,103400,95915431,673,673,673,673,0
20231102,103300,95915431,673,673,673,673,0
20231102,103200,95915431,673,673,673,673,0
20231102,103100,95915431,673,673,673,673,0
20231102,103000,95915431,673,673,673,673,1
20231102,102900,95914758,670,670,670,670,100
20231102,102800,95847758,674,674,674,674,0
20231102,102700,95847758,674,674,674,674,0
20231102,102600,95847758,674,674,674,674,11
20231102,102500,95840344,674,674,674,674,0
20231102,102400,95840344,674,674,674,674,0
20231102,102300,95840344,674,674,674,674,0
20231102,102200,95840344,674,674,674,674,20
20231102,102100,95826864,674,674,674,674,13
20231102,102000,95818102,674,674,674,674,1
20231102,101900,95817428,673,672,673,672,4646
20231102,101800,92692991,672,671,672,671,15106
20231102,101700,82542935,671,671,671,671,5000
20231102,101600,79187935,670,670,670,670,4900
20231102,101500,75904935,670,670,670,670,506
20231102,101400,75565915,670,670,670,670,0
20231102,101300,75565915,670,670,670,670,1
20231102,101200,75565245,669,669,669,669,363
20231102,101100,75322398,669,669,669,669,0
20231102,101000,75322398,669,669,669,669,100
20231102,100900,75255498,670,670,670,670,1
20231102,100800,75254828,669,669,669,669,33
20231102,100700,75232751,667,667,667,667,334
20231102,100600,75009973,669,669,669,669,0
20231102,100500,75009973,669,669,669,669,4
20231102,100400,75007297,669,669,669,669,2128
20231102,100300,73583665,669,667,669,667,17670
20231102,100200,61778095,667,667,667,667,44
20231102,100100,61748747,667,667,667,667,15
20231102,100000,61738742,667,668,668,667,10775
20231102,095900,54547042,669,669,669,669,2
20231102,095800,54545704,668,668,668,668,500
20231102,095700,54211704,668,668,668,668,2200
20231102,095600,52742104,668,668,668,668,921
20231102,095500,52126876,668,669,669,668,63
20231102,095400,52084789,669,669,669,669,1362
20231102,095300,51173611,670,669,670,669,887
20231102,095200,50579708,669,670,670,669,614
20231102,095100,50168329,670,670,670,670,25
20231102,095000,50151579,672,672,672,672,0
20231102,094900,50151579,672,672,672,672,0
20231102,094800,50151579,672,672,672,672,6
20231102,094700,50147547,671,672,672,671,243
20231102,094600,49984493,672,672,672,672,3212
20231102,094500,47826029,672,672,672,672,6
20231102,094400,47821997,672,672,672,672,3
20231102,094300,47819981,671,671,672,671,924
20231102,094200,47199971,671,671,672,671,1106
20231102,094100,46457841,672,671,672,671,403
20231102,094000,46187422,670,671,671,670,2895
20231102,093900,44247771,669,669,669,669,0
20231102,093800,44247771,669,669,669,669,100
20231102,093700,44180871,669,669,669,669,0
20231102,093600,44180871,669,673,673,668,8618
20231102,093500,38413676,671,671,671,671,5
20231102,093400,38410321,671,673,673,671,8
20231102,093300,38404947,673,673,673,672,18
20231102,093200,38392834,673,673,673,673,1001
20231102,093100,37719161,673,671,673,671,463
20231102,093000,37408477,670,671,671,670,300
20231102,092900,37207179,671,671,671,671,1021
20231102,092800,36522088,671,671,671,671,2
20231102,092700,36520746,671,670,671,670,251
20231102,092600,36352575,670,672,672,670,1489
20231102,092500,35354405,673,674,674,673,4140
20231102,092400,32567970,674,673,674,673,1091
20231102,092300,31833726,673,673,673,673,1
20231102,092200,31833053,673,670,673,670,7116
20231102,092100,27065315,673,671,673,670,22706
20231102,092000,11824890,671,669,671,669,1081
20231102,091900,11100694,669,669,669,669,38
20231102,091800,11075272,667,670,670,667,1046
20231102,091700,10374647,669,669,669,669,0
20231102,091600,10374647,669,671,671,669,741
20231102,091500,9878368,670,669,670,669,458
20231102,091400,9571513,669,669,669,669,110
20231102,091300,9497923,669,669,669,669,351
20231102,091200,9263104,669,669,669,669,2
20231102,091100,9261766,670,669,670,667,675
20231102,091000,8809693,667,668,670,667,4670
20231102,090900,5683917,666,666,667,666,3
20231102,090800,5681918,668,666,668,666,6
20231102,090700,5677916,666,666,666,666,2
20231102,090600,5676584,666,666,666,666,2
20231102,090500,5675252,669,668,669,666,1904
20231102,090400,4406785,668,669,669,668,10
20231102,090300,4400096,669,668,669,668,112
20231102,090200,4325277,669,666,669,666,1613
20231102,090100,3248064,668,667,668,666,584
20231102,090000,2858532,667,662,667,662,4313