KissMeData/038620/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,192000,135461544,830,830,830,830,7721
20231103,191900,135461544,830,830,830,830,0
20231103,191800,135461544,830,830,830,830,0
20231103,191700,135461544,830,830,830,830,0
20231103,191600,135461544,830,830,830,830,0
20231103,191500,135461544,830,830,830,830,0
20231103,191400,135461544,830,830,830,830,0
20231103,191300,135461544,830,830,830,830,0
20231103,191200,135461544,830,830,830,830,0
20231103,191100,135461544,830,830,830,830,0
20231103,191000,135461544,830,830,830,830,0
20231103,190900,135461544,830,830,830,830,0
20231103,190800,135461544,830,830,830,830,0
20231103,190700,135461544,830,830,830,830,0
20231103,190600,135461544,830,830,830,830,0
20231103,190500,135461544,830,830,830,830,0
20231103,190400,135461544,830,830,830,830,0
20231103,190300,135461544,830,830,830,830,0
20231103,190200,135461544,830,830,830,830,0
20231103,190100,135461544,830,830,830,830,0
20231103,190000,135461544,830,830,830,830,0
20231103,185900,135461544,830,830,830,830,0
20231103,185800,135461544,830,830,830,830,0
20231103,185700,135461544,830,830,830,830,0
20231103,185600,135461544,830,830,830,830,0
20231103,185500,135461544,830,830,830,830,0
20231103,185400,135461544,830,830,830,830,0
20231103,185300,135461544,830,830,830,830,0
20231103,185200,135461544,830,830,830,830,0
20231103,185100,135461544,830,830,830,830,0
20231103,185000,135461544,830,830,830,830,7721
20231103,184900,135461544,830,830,830,830,0
20231103,184800,135461544,830,830,830,830,0
20231103,184700,135461544,830,830,830,830,0
20231103,184600,135461544,830,830,830,830,0
20231103,184500,135461544,830,830,830,830,0
20231103,184400,135461544,830,830,830,830,0
20231103,184300,135461544,830,830,830,830,0
20231103,184200,135461544,830,830,830,830,0
20231103,184100,135461544,830,830,830,830,0
20231103,184000,135461544,830,830,830,830,0
20231103,183900,135461544,830,830,830,830,0
20231103,183800,135461544,830,830,830,830,0
20231103,183700,135461544,830,830,830,830,0
20231103,183600,135461544,830,830,830,830,0
20231103,183500,135461544,830,830,830,830,0
20231103,183400,135461544,830,830,830,830,0
20231103,183300,135461544,830,830,830,830,0
20231103,183200,135461544,830,830,830,830,0
20231103,183100,135461544,830,830,830,830,0
20231103,183000,135461544,830,830,830,830,0
20231103,182900,135461544,830,830,830,830,0
20231103,182800,135461544,830,830,830,830,0
20231103,182700,135461544,830,830,830,830,0
20231103,182600,135461544,830,830,830,830,0
20231103,182500,135461544,830,830,830,830,0
20231103,182400,135461544,830,830,830,830,0
20231103,182300,135461544,830,830,830,830,0
20231103,182200,135461544,830,830,830,830,0
20231103,182100,135461544,830,830,830,830,0
20231103,182000,135461544,830,830,830,830,7721
20231103,181900,135461544,830,830,830,830,0
20231103,181800,135461544,830,830,830,830,0
20231103,181700,135461544,830,830,830,830,0
20231103,181600,135461544,830,830,830,830,0
20231103,181500,135461544,830,830,830,830,0
20231103,181400,135461544,830,830,830,830,0
20231103,181300,135461544,830,830,830,830,0
20231103,181200,135461544,830,830,830,830,0
20231103,181100,135461544,830,830,830,830,0
20231103,181000,135461544,830,830,830,830,0
20231103,180900,135461544,830,830,830,830,0
20231103,180800,135461544,830,830,830,830,0
20231103,180700,135461544,830,830,830,830,0
20231103,180600,135461544,830,830,830,830,0
20231103,180500,135461544,830,830,830,830,0
20231103,180400,135461544,830,830,830,830,0
20231103,180300,135461544,830,830,830,830,0
20231103,180200,135461544,830,830,830,830,0
20231103,180100,135461544,830,830,830,830,0
20231103,180000,135461544,830,830,830,830,0
20231103,175900,135461544,830,830,830,830,0
20231103,175800,135461544,830,830,830,830,0
20231103,175700,135461544,830,830,830,830,0
20231103,175600,135461544,830,830,830,830,0
20231103,175500,135461544,830,830,830,830,0
20231103,175400,135461544,830,830,830,830,0
20231103,175300,135461544,830,830,830,830,0
20231103,175200,135461544,830,830,830,830,0
20231103,175100,135461544,830,830,830,830,0
20231103,175000,135461544,830,830,830,830,7721
20231103,174900,135461544,830,830,830,830,0
20231103,174800,135461544,830,830,830,830,0
20231103,174700,135461544,830,830,830,830,0
20231103,174600,135461544,830,830,830,830,0
20231103,174500,135461544,830,830,830,830,0
20231103,174400,135461544,830,830,830,830,0
20231103,174300,135461544,830,830,830,830,0
20231103,174200,135461544,830,830,830,830,0
20231103,174100,135461544,830,830,830,830,0
20231103,174000,135461544,830,830,830,830,0
20231103,173900,135461544,830,830,830,830,0
20231103,173800,135461544,830,830,830,830,0
20231103,173700,135461544,830,830,830,830,0
20231103,173600,135461544,830,830,830,830,0
20231103,173500,135461544,830,830,830,830,0
20231103,173400,135461544,830,830,830,830,0
20231103,173300,135461544,830,830,830,830,0
20231103,173200,135461544,830,830,830,830,0
20231103,173100,135461544,830,830,830,830,0
20231103,173000,135461544,830,830,830,830,0
20231103,172900,135461544,830,830,830,830,0
20231103,172800,135461544,830,830,830,830,0
20231103,172700,135461544,830,830,830,830,0
20231103,172600,135461544,830,830,830,830,0
20231103,172500,135461544,830,830,830,830,0
20231103,172400,135461544,830,830,830,830,0
20231103,172300,135461544,830,830,830,830,0
20231103,172200,135461544,830,830,830,830,0
20231103,172100,135461544,830,830,830,830,0
20231103,172000,135461544,830,830,830,830,7721
20231103,171900,135461544,830,830,830,830,0
20231103,171800,135461544,830,830,830,830,0
20231103,171700,135461544,830,830,830,830,0
20231103,171600,135461544,830,830,830,830,0
20231103,171500,135461544,830,830,830,830,0
20231103,171400,135461544,830,830,830,830,0
20231103,171300,135461544,830,830,830,830,0
20231103,171200,135461544,830,830,830,830,0
20231103,171100,135461544,830,830,830,830,0
20231103,171000,135461544,830,830,830,830,0
20231103,170900,135461544,830,830,830,830,0
20231103,170800,135461544,830,830,830,830,0
20231103,170700,135461544,830,830,830,830,0
20231103,170600,135461544,830,830,830,830,0
20231103,170500,135461544,830,830,830,830,0
20231103,170400,135461544,830,830,830,830,0
20231103,170300,135461544,830,830,830,830,0
20231103,170200,135461544,830,830,830,830,0
20231103,170100,135461544,830,830,830,830,0
20231103,170000,135461544,830,830,830,830,0
20231103,165900,135461544,830,830,830,830,0
20231103,165800,135461544,830,830,830,830,0
20231103,165700,135461544,830,830,830,830,0
20231103,165600,135461544,830,830,830,830,0
20231103,165500,135461544,830,830,830,830,0
20231103,165400,135461544,830,830,830,830,0
20231103,165300,135461544,830,830,830,830,0
20231103,165200,135461544,830,830,830,830,0
20231103,165100,135461544,830,830,830,830,0
20231103,165000,135461544,830,830,830,830,7721
20231103,164900,135461544,830,830,830,830,0
20231103,164800,135461544,830,830,830,830,0
20231103,164700,135461544,830,830,830,830,0
20231103,164600,135461544,830,830,830,830,0
20231103,164500,135461544,830,830,830,830,0
20231103,164400,135461544,830,830,830,830,0
20231103,164300,135461544,830,830,830,830,0
20231103,164200,135461544,830,830,830,830,0
20231103,164100,135461544,830,830,830,830,0
20231103,164000,135461544,830,830,830,830,0
20231103,163900,135461544,830,830,830,830,0
20231103,163800,135461544,830,830,830,830,0
20231103,163700,135461544,830,830,830,830,0
20231103,163600,135461544,830,830,830,830,0
20231103,163500,135461544,830,830,830,830,0
20231103,163400,135461544,830,830,830,830,0
20231103,163300,135461544,830,830,830,830,0
20231103,163200,135461544,830,830,830,830,0
20231103,163100,135461544,830,830,830,830,0
20231103,163000,135461544,830,830,830,830,0
20231103,162900,135461544,830,830,830,830,0
20231103,162800,135461544,830,830,830,830,0
20231103,162700,135461544,830,830,830,830,0
20231103,162600,135461544,830,830,830,830,0
20231103,162500,135461544,830,830,830,830,0
20231103,162400,135461544,830,830,830,830,0
20231103,162300,135461544,830,830,830,830,0
20231103,162200,135461544,830,830,830,830,0
20231103,162100,135461544,830,830,830,830,0
20231103,162000,135461544,830,830,830,830,7721
20231103,161900,135461544,830,830,830,830,0
20231103,161800,135461544,830,830,830,830,0
20231103,161700,135461544,830,830,830,830,0
20231103,161600,135461544,830,830,830,830,0
20231103,161500,135461544,830,830,830,830,0
20231103,161400,135461544,830,830,830,830,0
20231103,161300,135461544,830,830,830,830,0
20231103,161200,135461544,830,830,830,830,0
20231103,161100,135461544,830,830,830,830,0
20231103,161000,135461544,830,830,830,830,0
20231103,160900,135461544,830,830,830,830,0
20231103,160800,135461544,830,830,830,830,0
20231103,160700,135461544,830,830,830,830,0
20231103,160600,135461544,830,830,830,830,0
20231103,160500,135461544,830,830,830,830,0
20231103,160400,135461544,830,830,830,830,0
20231103,160300,135461544,830,830,830,830,0
20231103,160200,135461544,830,830,830,830,0
20231103,160100,135461544,830,830,830,830,0
20231103,160000,135461544,830,830,830,830,0
20231103,155900,135461544,830,830,830,830,0
20231103,155800,135461544,830,830,830,830,0
20231103,155700,135461544,830,830,830,830,0
20231103,155600,135461544,830,830,830,830,0
20231103,155500,135461544,830,830,830,830,0
20231103,155400,135461544,830,830,830,830,0
20231103,155300,135461544,830,830,830,830,0
20231103,155200,135461544,830,830,830,830,0
20231103,155100,135461544,830,830,830,830,0
20231103,155000,135461544,830,830,830,830,7721
20231103,154900,135461544,830,830,830,830,0
20231103,154800,135461544,830,830,830,830,0
20231103,154700,135461544,830,830,830,830,0
20231103,154600,135461544,830,830,830,830,0
20231103,154500,135461544,830,830,830,830,0
20231103,154400,135461544,830,830,830,830,0
20231103,154300,135461544,830,830,830,830,0
20231103,154200,135461544,830,830,830,830,0
20231103,154100,135461544,830,830,830,830,0
20231103,154000,135461544,830,830,830,830,0
20231103,153900,135461544,830,830,830,830,0
20231103,153800,135461544,830,830,830,830,0
20231103,153700,135461544,830,830,830,830,0
20231103,153600,135461544,830,830,830,830,0
20231103,153500,135461544,830,830,830,830,0
20231103,153400,135461544,830,830,830,830,0
20231103,153300,135461544,830,830,830,830,0
20231103,153200,135461544,830,830,830,830,0
20231103,153100,135461544,830,830,830,830,0
20231103,153000,135461544,830,830,830,830,7721
20231103,152900,129053114,829,829,829,829,0
20231103,152800,129053114,829,829,829,829,0
20231103,152700,129053114,829,829,829,829,0
20231103,152600,129053114,829,829,829,829,0
20231103,152500,129053114,829,829,829,829,0
20231103,152400,129053114,829,829,829,829,0
20231103,152300,129053114,829,829,829,829,0
20231103,152200,129053114,829,829,829,829,0
20231103,152100,129053114,829,829,829,829,0
20231103,152000,129053114,829,829,829,829,0
20231103,151900,129053114,829,829,829,829,0
20231103,151800,129053114,829,828,829,823,10779
20231103,151700,120156771,827,827,827,827,0
20231103,151600,120156771,827,829,829,827,11
20231103,151500,120147664,827,828,828,827,3549
20231103,151400,117210786,828,828,828,828,144
20231103,151300,117091554,828,828,828,828,0
20231103,151200,117091554,828,828,828,828,0
20231103,151100,117091554,828,828,828,828,291
20231103,151000,116850606,829,829,829,829,1137
20231103,150900,115908033,829,829,829,829,0
20231103,150800,115908033,829,829,829,829,0
20231103,150700,115908033,829,829,829,829,0
20231103,150600,115908033,829,829,829,829,0
20231103,150500,115908033,829,829,829,829,0
20231103,150400,115908033,829,829,829,829,0
20231103,150300,115908033,829,829,829,829,0
20231103,150200,115908033,829,829,829,829,0
20231103,150100,115908033,829,827,829,827,567
20231103,150000,115438090,829,829,829,829,1489
20231103,145900,114203709,830,830,830,830,0
20231103,145800,114203709,830,830,830,830,6
20231103,145700,114198729,830,830,830,830,37
20231103,145600,114168019,830,830,830,830,0
20231103,145500,114168019,830,830,830,830,28
20231103,145400,114144779,830,830,830,830,30
20231103,145300,114119879,829,829,829,829,1758
20231103,145200,112662497,829,829,829,829,1045
20231103,145100,111796192,828,828,828,828,0
20231103,145000,111796192,828,828,828,828,0
20231103,144900,111796192,828,828,828,828,1
20231103,144800,111795364,828,828,828,828,0
20231103,144700,111795364,828,828,828,828,100
20231103,144600,111712564,829,829,829,829,0
20231103,144500,111712564,829,829,829,829,0
20231103,144400,111712564,829,829,829,829,0
20231103,144300,111712564,829,829,829,829,8
20231103,144200,111705932,829,829,829,829,0
20231103,144100,111705932,829,829,829,829,1
20231103,144000,111705103,827,827,827,827,0
20231103,143900,111705103,827,828,828,827,1000
20231103,143800,110877900,829,829,829,829,0
20231103,143700,110877900,829,829,829,829,1
20231103,143600,110877071,828,828,828,828,145
20231103,143500,110757011,829,829,829,829,0
20231103,143400,110757011,829,829,829,829,0
20231103,143300,110757011,829,829,829,829,0
20231103,143200,110757011,829,829,829,829,0
20231103,143100,110757011,829,828,829,828,480
20231103,143000,110359569,827,827,827,826,6000
20231103,142900,105401392,828,828,828,828,0
20231103,142800,105401392,828,828,828,828,0
20231103,142700,105401392,828,828,828,828,1
20231103,142600,105400564,827,827,827,827,0
20231103,142500,105400564,827,827,827,827,0
20231103,142400,105400564,827,827,827,827,323
20231103,142300,105133443,828,828,828,828,743
20231103,142200,104518239,827,827,827,827,0
20231103,142100,104518239,827,827,827,827,0
20231103,142000,104518239,827,827,827,827,0
20231103,141900,104518239,827,827,827,827,0
20231103,141800,104518239,827,825,827,825,8017
20231103,141700,97895380,824,824,824,824,0
20231103,141600,97895380,824,824,824,824,0
20231103,141500,97895380,824,824,824,824,0
20231103,141400,97895380,824,824,824,824,0
20231103,141300,97895380,824,824,824,824,0
20231103,141200,97895380,824,824,824,824,0
20231103,141100,97895380,824,824,824,824,0
20231103,141000,97895380,824,824,824,824,0
20231103,140900,97895380,824,824,824,824,1729
20231103,140800,96470684,825,825,825,825,1000
20231103,140700,95645684,825,826,827,825,662
20231103,140600,95099350,826,826,826,826,0
20231103,140500,95099350,826,826,826,826,0
20231103,140400,95099350,826,826,826,826,41
20231103,140300,95065484,825,825,825,825,649
20231103,140200,94530059,825,825,825,825,0
20231103,140100,94530059,825,825,825,825,0
20231103,140000,94530059,825,825,825,825,0
20231103,135900,94530059,825,825,825,825,0
20231103,135800,94530059,825,826,826,825,451
20231103,135700,94157933,826,826,826,826,0
20231103,135600,94157933,826,826,826,826,0
20231103,135500,94157933,826,826,826,826,0
20231103,135400,94157933,826,826,826,826,0
20231103,135300,94157933,826,826,826,826,0
20231103,135200,94157933,826,825,826,825,501
20231103,135100,93744607,825,825,825,825,0
20231103,135000,93744607,825,825,825,825,0
20231103,134900,93744607,825,825,825,825,0
20231103,134800,93744607,825,825,825,825,150
20231103,134700,93620857,823,823,823,823,0
20231103,134600,93620857,823,823,823,823,0
20231103,134500,93620857,823,823,823,823,0
20231103,134400,93620857,823,823,823,823,0
20231103,134300,93620857,823,823,823,823,1
20231103,134200,93620034,823,823,823,823,0
20231103,134100,93620034,823,823,823,823,0
20231103,134000,93620034,823,823,823,823,0
20231103,133900,93620034,823,823,823,823,0
20231103,133800,93620034,823,823,823,823,153
20231103,133700,93494115,823,823,823,823,0
20231103,133600,93494115,823,823,823,823,0
20231103,133500,93494115,823,823,823,823,0
20231103,133400,93494115,823,823,823,823,1
20231103,133300,93493292,826,826,826,826,0
20231103,133200,93493292,826,826,826,823,1028
20231103,133100,92646207,827,827,827,827,0
20231103,133000,92646207,827,827,827,827,0
20231103,132900,92646207,827,827,827,827,0
20231103,132800,92646207,827,827,827,827,8
20231103,132700,92639591,827,827,827,827,0
20231103,132600,92639591,827,826,827,826,4
20231103,132500,92636284,823,823,823,823,0
20231103,132400,92636284,823,823,823,823,30
20231103,132300,92611594,823,823,823,823,0
20231103,132200,92611594,823,823,823,823,2100
20231103,132100,90883294,826,826,826,826,280
20231103,132000,90652014,828,828,828,828,0
20231103,131900,90652014,828,828,828,828,0
20231103,131800,90652014,828,828,828,828,1000
20231103,131700,89824014,828,828,828,828,0
20231103,131600,89824014,828,828,828,828,0
20231103,131500,89824014,828,828,828,828,0
20231103,131400,89824014,828,828,828,828,50
20231103,131300,89782614,823,823,823,823,0
20231103,131200,89782614,823,823,823,823,0
20231103,131100,89782614,823,824,824,823,1053
20231103,131000,88915596,827,827,827,827,4
20231103,130900,88912288,827,827,827,827,0
20231103,130800,88912288,827,827,827,827,0
20231103,130700,88912288,827,827,827,827,0
20231103,130600,88912288,827,827,827,827,333
20231103,130500,88636897,827,827,827,827,0
20231103,130400,88636897,827,827,827,827,0
20231103,130300,88636897,827,827,827,827,2
20231103,130200,88635243,823,824,824,823,5602
20231103,130100,84023576,827,827,827,827,2
20231103,130000,84021922,824,824,824,824,11
20231103,125900,84012858,825,825,825,825,603
20231103,125800,83515383,825,825,825,825,0
20231103,125700,83515383,825,825,825,825,8
20231103,125600,83508783,829,829,829,829,0
20231103,125500,83508783,829,829,829,829,0
20231103,125400,83508783,829,829,829,829,0
20231103,125300,83508783,829,829,829,829,0
20231103,125200,83508783,829,829,829,829,10
20231103,125100,83500493,825,825,825,825,0
20231103,125000,83500493,825,825,825,825,0
20231103,124900,83500493,825,825,825,825,2
20231103,124800,83498843,825,825,825,825,0
20231103,124700,83498843,825,825,825,825,0
20231103,124600,83498843,825,825,825,825,11
20231103,124500,83489768,825,825,825,825,0
20231103,124400,83489768,825,825,825,825,0
20231103,124300,83489768,825,825,825,825,6
20231103,124200,83484818,824,824,824,824,0
20231103,124100,83484818,824,824,824,824,1678
20231103,124000,82102146,824,824,824,824,6
20231103,123900,82097202,831,826,831,821,215
20231103,123800,81919546,830,829,830,829,62
20231103,123700,81868087,830,830,830,830,84
20231103,123600,81798367,832,831,832,831,1627
20231103,123500,80445223,830,828,830,828,679
20231103,123400,79882764,827,827,827,827,7
20231103,123300,79876975,826,825,826,825,2668
20231103,123200,77674765,825,825,825,825,1000
20231103,123100,76849765,824,824,824,824,3674
20231103,123000,73822389,823,823,823,823,1118
20231103,122900,72902275,823,823,823,823,0
20231103,122800,72902275,823,823,823,823,4
20231103,122700,72898983,821,821,821,821,1
20231103,122600,72898162,821,821,821,821,0
20231103,122500,72898162,821,821,821,821,1
20231103,122400,72897341,821,821,821,821,120
20231103,122300,72798821,821,821,821,821,0
20231103,122200,72798821,821,823,823,821,462
20231103,122100,72418597,823,823,823,823,0
20231103,122000,72418597,823,823,823,823,481
20231103,121900,72022734,823,823,823,823,0
20231103,121800,72022734,823,823,823,823,0
20231103,121700,72022734,823,823,823,823,0
20231103,121600,72022734,823,823,823,823,0
20231103,121500,72022734,823,823,823,823,0
20231103,121400,72022734,823,823,823,823,0
20231103,121300,72022734,823,821,823,821,277
20231103,121200,71795277,822,822,822,822,1
20231103,121100,71794455,822,822,822,822,0
20231103,121000,71794455,822,822,822,822,0
20231103,120900,71794455,822,822,822,822,56
20231103,120800,71748423,822,822,822,822,128
20231103,120700,71643207,822,819,822,819,6512
20231103,120600,66303527,818,817,818,817,8443
20231103,120500,59397393,817,815,817,814,1994
20231103,120400,57770654,814,814,814,814,0
20231103,120300,57770654,814,814,814,814,0
20231103,120200,57770654,814,815,815,814,315
20231103,120100,57514140,814,814,814,814,647
20231103,120000,56987482,813,813,813,813,0
20231103,115900,56987482,813,813,813,813,0
20231103,115800,56987482,813,813,813,813,0
20231103,115700,56987482,813,813,813,813,0
20231103,115600,56987482,813,813,813,813,0
20231103,115500,56987482,813,818,818,813,403
20231103,115400,56659828,818,818,818,818,0
20231103,115300,56659828,818,818,818,818,0
20231103,115200,56659828,818,818,818,818,0
20231103,115100,56659828,818,818,818,818,0
20231103,115000,56659828,818,818,818,818,0
20231103,114900,56659828,818,818,818,818,0
20231103,114800,56659828,818,818,818,818,19
20231103,114700,56644286,818,818,818,818,0
20231103,114600,56644286,818,818,818,818,108
20231103,114500,56555942,813,813,813,813,30
20231103,114400,56531552,818,818,818,818,0
20231103,114300,56531552,818,818,818,818,0
20231103,114200,56531552,818,818,818,818,0
20231103,114100,56531552,818,818,818,818,0
20231103,114000,56531552,818,818,818,818,0
20231103,113900,56531552,818,818,818,818,2
20231103,113800,56529916,812,812,812,812,0
20231103,113700,56529916,812,816,816,812,9569
20231103,113600,48752100,816,816,816,816,1
20231103,113500,48751284,819,819,819,819,0
20231103,113400,48751284,819,819,819,819,0
20231103,113300,48751284,819,819,819,819,0
20231103,113200,48751284,819,819,819,819,0
20231103,113100,48751284,819,819,819,819,4
20231103,113000,48748008,815,815,815,815,61
20231103,112900,48698293,815,815,815,815,174
20231103,112800,48556483,815,816,816,815,1258
20231103,112700,47530347,815,815,815,815,0
20231103,112600,47530347,815,815,815,815,0
20231103,112500,47530347,815,816,816,815,2173
20231103,112400,45757721,815,815,815,815,0
20231103,112300,45757721,815,815,815,815,38
20231103,112200,45726751,815,815,815,815,0
20231103,112100,45726751,815,815,815,815,0
20231103,112000,45726751,815,815,815,815,0
20231103,111900,45726751,815,815,815,815,0
20231103,111800,45726751,815,815,815,815,0
20231103,111700,45726751,815,815,815,815,0
20231103,111600,45726751,815,815,815,815,0
20231103,111500,45726751,815,815,815,815,0
20231103,111400,45726751,815,815,815,815,0
20231103,111300,45726751,815,815,815,815,0
20231103,111200,45726751,815,815,815,815,0
20231103,111100,45726751,815,815,815,815,0
20231103,111000,45726751,815,817,817,815,3659
20231103,110900,42742220,819,819,819,819,0
20231103,110800,42742220,819,819,819,819,39
20231103,110700,42710279,819,819,819,819,0
20231103,110600,42710279,819,819,819,819,161
20231103,110500,42578420,819,819,819,819,0
20231103,110400,42578420,819,819,819,819,0
20231103,110300,42578420,819,819,819,819,0
20231103,110200,42578420,819,819,819,819,2
20231103,110100,42576782,819,819,819,819,600
20231103,110000,42085382,819,819,819,819,0
20231103,105900,42085382,819,819,819,819,0
20231103,105800,42085382,819,819,819,819,0
20231103,105700,42085382,819,819,819,819,0
20231103,105600,42085382,819,817,819,817,1004
20231103,105500,41265106,819,819,819,819,0
20231103,105400,41265106,819,819,819,819,0
20231103,105300,41265106,819,819,819,819,10
20231103,105200,41256916,819,819,819,819,20
20231103,105100,41240536,818,818,818,818,0
20231103,105000,41240536,818,818,818,818,0
20231103,104900,41240536,818,818,818,818,468
20231103,104800,40857712,818,818,818,818,0
20231103,104700,40857712,818,818,818,818,0
20231103,104600,40857712,818,818,818,818,0
20231103,104500,40857712,818,818,818,818,0
20231103,104400,40857712,818,818,818,818,0
20231103,104300,40857712,818,818,818,818,0
20231103,104200,40857712,818,818,818,818,3
20231103,104100,40855258,818,818,818,818,1
20231103,104000,40854440,818,818,818,818,0
20231103,103900,40854440,818,818,818,818,0
20231103,103800,40854440,818,818,818,818,0
20231103,103700,40854440,818,818,818,818,2883
20231103,103600,38496146,818,818,818,818,1
20231103,103500,38495328,818,817,818,817,4722
20231103,103400,34633622,815,815,815,815,0
20231103,103300,34633622,815,815,815,815,0
20231103,103200,34633622,815,815,815,815,0
20231103,103100,34633622,815,815,815,815,0
20231103,103000,34633622,815,815,815,815,0
20231103,102900,34633622,815,815,815,815,0
20231103,102800,34633622,815,815,815,815,0
20231103,102700,34633622,815,816,816,815,1237
20231103,102600,33625461,816,816,816,816,1
20231103,102500,33624645,816,816,816,816,0
20231103,102400,33624645,816,816,816,816,1
20231103,102300,33623829,815,817,817,815,8
20231103,102200,33617305,817,817,817,817,0
20231103,102100,33617305,817,817,817,817,0
20231103,102000,33617305,817,817,817,817,0
20231103,101900,33617305,817,817,817,817,647
20231103,101800,33088706,815,815,815,815,0
20231103,101700,33088706,815,815,815,815,0
20231103,101600,33088706,815,815,815,815,0
20231103,101500,33088706,815,815,815,815,0
20231103,101400,33088706,815,815,815,815,0
20231103,101300,33088706,815,815,815,815,0
20231103,101200,33088706,815,815,815,815,652
20231103,101100,32557326,815,815,815,815,278
20231103,101000,32330756,817,817,817,817,0
20231103,100900,32330756,817,817,817,817,0
20231103,100800,32330756,817,817,817,817,0
20231103,100700,32330756,817,817,817,817,0
20231103,100600,32330756,817,817,817,817,0
20231103,100500,32330756,817,817,817,817,0
20231103,100400,32330756,817,817,817,817,0
20231103,100300,32330756,817,817,817,817,0
20231103,100200,32330756,817,817,817,817,0
20231103,100100,32330756,817,817,817,817,0
20231103,100000,32330756,817,817,817,817,0
20231103,095900,32330756,817,817,817,817,0
20231103,095800,32330756,817,817,817,817,0
20231103,095700,32330756,817,817,817,817,0
20231103,095600,32330756,817,814,817,814,54
20231103,095500,32286734,814,814,814,814,0
20231103,095400,32286734,814,814,814,814,0
20231103,095300,32286734,814,814,814,814,0
20231103,095200,32286734,814,814,814,814,0
20231103,095100,32286734,814,814,814,814,1400
20231103,095000,31147134,817,817,817,817,0
20231103,094900,31147134,817,817,817,817,0
20231103,094800,31147134,817,814,817,814,21
20231103,094700,31129980,814,814,814,814,68
20231103,094600,31074628,813,813,813,813,0
20231103,094500,31074628,813,813,813,813,0
20231103,094400,31074628,813,813,813,813,0
20231103,094300,31074628,813,813,813,813,0
20231103,094200,31074628,813,815,815,813,113
20231103,094100,30982565,817,817,817,817,0
20231103,094000,30982565,817,815,817,815,50
20231103,093900,30941775,818,818,818,818,0
20231103,093800,30941775,818,818,818,818,0
20231103,093700,30941775,818,818,818,818,0
20231103,093600,30941775,818,818,818,818,3
20231103,093500,30939321,818,818,818,818,0
20231103,093400,30939321,818,815,818,815,698
20231103,093300,30370448,818,818,818,818,10
20231103,093200,30362268,818,818,818,818,1
20231103,093100,30361450,817,816,817,816,1694
20231103,093000,28977961,816,816,816,816,388
20231103,092900,28661353,816,816,816,816,466
20231103,092800,28281097,814,814,814,814,106
20231103,092700,28194813,814,814,814,814,0
20231103,092600,28194813,814,814,814,814,0
20231103,092500,28194813,814,814,814,814,0
20231103,092400,28194813,814,814,814,813,43
20231103,092300,28159833,816,813,816,813,17783
20231103,092200,13693344,811,811,811,811,10
20231103,092100,13685234,813,813,813,813,350
20231103,092000,13400684,810,810,810,810,0
20231103,091900,13400684,810,812,812,810,3080
20231103,091800,10903474,813,814,814,813,335
20231103,091700,10631109,814,814,814,814,1325
20231103,091600,9552559,815,815,815,815,0
20231103,091500,9552559,815,815,815,815,0
20231103,091400,9552559,815,815,815,815,0
20231103,091300,9552559,815,815,815,815,13
20231103,091200,9541964,815,815,815,815,13
20231103,091100,9531369,815,815,815,815,153
20231103,091000,9406674,815,815,815,815,100
20231103,090900,9325174,815,815,815,815,13
20231103,090800,9314579,815,815,815,813,3111
20231103,090700,6785248,815,817,817,813,2842
20231103,090600,4470509,814,817,817,814,23
20231103,090500,4451748,814,817,817,814,85
20231103,090400,4382555,818,818,818,818,14
20231103,090300,4371103,818,818,818,818,27
20231103,090200,4349017,818,818,818,813,292
20231103,090100,4111350,818,818,818,818,1
20231103,090000,4110532,818,818,818,818,1139