KissMeData/038880/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,192100,430124188,408,408,408,408,23460
20231102,192000,430124188,408,408,408,408,0
20231102,191900,430124188,408,408,408,408,0
20231102,191800,430124188,408,408,408,408,0
20231102,191700,430124188,408,408,408,408,0
20231102,191600,430124188,408,408,408,408,0
20231102,191500,430124188,408,408,408,408,0
20231102,191400,430124188,408,408,408,408,0
20231102,191300,430124188,408,408,408,408,0
20231102,191200,430124188,408,408,408,408,0
20231102,191100,430124188,408,408,408,408,0
20231102,191000,430124188,408,408,408,408,0
20231102,190900,430124188,408,408,408,408,0
20231102,190800,430124188,408,408,408,408,0
20231102,190700,430124188,408,408,408,408,0
20231102,190600,430124188,408,408,408,408,0
20231102,190500,430124188,408,408,408,408,0
20231102,190400,430124188,408,408,408,408,0
20231102,190300,430124188,408,408,408,408,0
20231102,190200,430124188,408,408,408,408,0
20231102,190100,430124188,408,408,408,408,0
20231102,190000,430124188,408,408,408,408,0
20231102,185900,430124188,408,408,408,408,0
20231102,185800,430124188,408,408,408,408,0
20231102,185700,430124188,408,408,408,408,0
20231102,185600,430124188,408,408,408,408,0
20231102,185500,430124188,408,408,408,408,0
20231102,185400,430124188,408,408,408,408,0
20231102,185300,430124188,408,408,408,408,0
20231102,185200,430124188,408,408,408,408,0
20231102,185100,430124188,408,408,408,408,23460
20231102,185000,430124188,408,408,408,408,0
20231102,184900,430124188,408,408,408,408,0
20231102,184800,430124188,408,408,408,408,0
20231102,184700,430124188,408,408,408,408,0
20231102,184600,430124188,408,408,408,408,0
20231102,184500,430124188,408,408,408,408,0
20231102,184400,430124188,408,408,408,408,0
20231102,184300,430124188,408,408,408,408,0
20231102,184200,430124188,408,408,408,408,0
20231102,184100,430124188,408,408,408,408,0
20231102,184000,430124188,408,408,408,408,0
20231102,183900,430124188,408,408,408,408,0
20231102,183800,430124188,408,408,408,408,0
20231102,183700,430124188,408,408,408,408,0
20231102,183600,430124188,408,408,408,408,0
20231102,183500,430124188,408,408,408,408,0
20231102,183400,430124188,408,408,408,408,0
20231102,183300,430124188,408,408,408,408,0
20231102,183200,430124188,408,408,408,408,0
20231102,183100,430124188,408,408,408,408,0
20231102,183000,430124188,408,408,408,408,0
20231102,182900,430124188,408,408,408,408,0
20231102,182800,430124188,408,408,408,408,0
20231102,182700,430124188,408,408,408,408,0
20231102,182600,430124188,408,408,408,408,0
20231102,182500,430124188,408,408,408,408,0
20231102,182400,430124188,408,408,408,408,0
20231102,182300,430124188,408,408,408,408,0
20231102,182200,430124188,408,408,408,408,0
20231102,182100,430124188,408,408,408,408,23460
20231102,182000,430124188,408,408,408,408,0
20231102,181900,430124188,408,408,408,408,0
20231102,181800,430124188,408,408,408,408,0
20231102,181700,430124188,408,408,408,408,0
20231102,181600,430124188,408,408,408,408,0
20231102,181500,430124188,408,408,408,408,0
20231102,181400,430124188,408,408,408,408,0
20231102,181300,430124188,408,408,408,408,0
20231102,181200,430124188,408,408,408,408,0
20231102,181100,430124188,408,408,408,408,0
20231102,181000,430124188,408,408,408,408,0
20231102,180900,430124188,408,408,408,408,0
20231102,180800,430124188,408,408,408,408,0
20231102,180700,430124188,408,408,408,408,0
20231102,180600,430124188,408,408,408,408,0
20231102,180500,430124188,408,408,408,408,0
20231102,180400,430124188,408,408,408,408,0
20231102,180300,430124188,408,408,408,408,0
20231102,180200,430124188,408,408,408,408,0
20231102,180100,430124188,408,408,408,408,0
20231102,180000,430124188,408,408,408,408,0
20231102,175900,430124188,408,408,408,408,0
20231102,175800,430124188,408,408,408,408,0
20231102,175700,430124188,408,408,408,408,0
20231102,175600,430124188,408,408,408,408,0
20231102,175500,430124188,408,408,408,408,0
20231102,175400,430124188,408,408,408,408,0
20231102,175300,430124188,408,408,408,408,0
20231102,175200,430124188,408,408,408,408,0
20231102,175100,430124188,408,408,408,408,23460
20231102,175000,430124188,408,408,408,408,0
20231102,174900,430124188,408,408,408,408,0
20231102,174800,430124188,408,408,408,408,0
20231102,174700,430124188,408,408,408,408,0
20231102,174600,430124188,408,408,408,408,0
20231102,174500,430124188,408,408,408,408,0
20231102,174400,430124188,408,408,408,408,0
20231102,174300,430124188,408,408,408,408,0
20231102,174200,430124188,408,408,408,408,0
20231102,174100,430124188,408,408,408,408,0
20231102,174000,430124188,408,408,408,408,0
20231102,173900,430124188,408,408,408,408,0
20231102,173800,430124188,408,408,408,408,0
20231102,173700,430124188,408,408,408,408,0
20231102,173600,430124188,408,408,408,408,0
20231102,173500,430124188,408,408,408,408,0
20231102,173400,430124188,408,408,408,408,0
20231102,173300,430124188,408,408,408,408,0
20231102,173200,430124188,408,408,408,408,0
20231102,173100,430124188,408,408,408,408,0
20231102,173000,430124188,408,408,408,408,0
20231102,172900,430124188,408,408,408,408,0
20231102,172800,430124188,408,408,408,408,0
20231102,172700,430124188,408,408,408,408,0
20231102,172600,430124188,408,408,408,408,0
20231102,172500,430124188,408,408,408,408,0
20231102,172400,430124188,408,408,408,408,0
20231102,172300,430124188,408,408,408,408,0
20231102,172200,430124188,408,408,408,408,0
20231102,172100,430124188,408,408,408,408,23460
20231102,172000,430124188,408,408,408,408,0
20231102,171900,430124188,408,408,408,408,0
20231102,171800,430124188,408,408,408,408,0
20231102,171700,430124188,408,408,408,408,0
20231102,171600,430124188,408,408,408,408,0
20231102,171500,430124188,408,408,408,408,0
20231102,171400,430124188,408,408,408,408,0
20231102,171300,430124188,408,408,408,408,0
20231102,171200,430124188,408,408,408,408,0
20231102,171100,430124188,408,408,408,408,0
20231102,171000,430124188,408,408,408,408,0
20231102,170900,430124188,408,408,408,408,0
20231102,170800,430124188,408,408,408,408,0
20231102,170700,430124188,408,408,408,408,0
20231102,170600,430124188,408,408,408,408,0
20231102,170500,430124188,408,408,408,408,0
20231102,170400,430124188,408,408,408,408,0
20231102,170300,430124188,408,408,408,408,0
20231102,170200,430124188,408,408,408,408,0
20231102,170100,430124188,408,408,408,408,0
20231102,170000,430124188,408,408,408,408,0
20231102,165900,430124188,408,408,408,408,0
20231102,165800,430124188,408,408,408,408,0
20231102,165700,430124188,408,408,408,408,0
20231102,165600,430124188,408,408,408,408,0
20231102,165500,430124188,408,408,408,408,0
20231102,165400,430124188,408,408,408,408,0
20231102,165300,430124188,408,408,408,408,0
20231102,165200,430124188,408,408,408,408,0
20231102,165100,430124188,408,408,408,408,23460
20231102,165000,430124188,408,408,408,408,0
20231102,164900,430124188,408,408,408,408,0
20231102,164800,430124188,408,408,408,408,0
20231102,164700,430124188,408,408,408,408,0
20231102,164600,430124188,408,408,408,408,0
20231102,164500,430124188,408,408,408,408,0
20231102,164400,430124188,408,408,408,408,0
20231102,164300,430124188,408,408,408,408,0
20231102,164200,430124188,408,408,408,408,0
20231102,164100,430124188,408,408,408,408,0
20231102,164000,430124188,408,408,408,408,0
20231102,163900,430124188,408,408,408,408,0
20231102,163800,430124188,408,408,408,408,0
20231102,163700,430124188,408,408,408,408,0
20231102,163600,430124188,408,408,408,408,0
20231102,163500,430124188,408,408,408,408,0
20231102,163400,430124188,408,408,408,408,0
20231102,163300,430124188,408,408,408,408,0
20231102,163200,430124188,408,408,408,408,0
20231102,163100,430124188,408,408,408,408,0
20231102,163000,430124188,408,408,408,408,0
20231102,162900,430124188,408,408,408,408,0
20231102,162800,430124188,408,408,408,408,0
20231102,162700,430124188,408,408,408,408,0
20231102,162600,430124188,408,408,408,408,0
20231102,162500,430124188,408,408,408,408,0
20231102,162400,430124188,408,408,408,408,0
20231102,162300,430124188,408,408,408,408,0
20231102,162200,430124188,408,408,408,408,0
20231102,162100,430124188,408,408,408,408,23460
20231102,162000,430124188,408,408,408,408,0
20231102,161900,430124188,408,408,408,408,0
20231102,161800,430124188,408,408,408,408,0
20231102,161700,430124188,408,408,408,408,0
20231102,161600,430124188,408,408,408,408,0
20231102,161500,430124188,408,408,408,408,0
20231102,161400,430124188,408,408,408,408,0
20231102,161300,430124188,408,408,408,408,0
20231102,161200,430124188,408,408,408,408,0
20231102,161100,430124188,408,408,408,408,0
20231102,161000,430124188,408,408,408,408,0
20231102,160900,430124188,408,408,408,408,0
20231102,160800,430124188,408,408,408,408,0
20231102,160700,430124188,408,408,408,408,0
20231102,160600,430124188,408,408,408,408,0
20231102,160500,430124188,408,408,408,408,0
20231102,160400,430124188,408,408,408,408,0
20231102,160300,430124188,408,408,408,408,0
20231102,160200,430124188,408,408,408,408,0
20231102,160100,430124188,408,408,408,408,0
20231102,160000,430124188,408,408,408,408,0
20231102,155900,430124188,408,408,408,408,0
20231102,155800,430124188,408,408,408,408,0
20231102,155700,430124188,408,408,408,408,0
20231102,155600,430124188,408,408,408,408,0
20231102,155500,430124188,408,408,408,408,0
20231102,155400,430124188,408,408,408,408,0
20231102,155300,430124188,408,408,408,408,0
20231102,155200,430124188,408,408,408,408,0
20231102,155100,430124188,408,408,408,408,23460
20231102,155000,430124188,408,408,408,408,0
20231102,154900,430124188,408,408,408,408,0
20231102,154800,430124188,408,408,408,408,0
20231102,154700,430124188,408,408,408,408,0
20231102,154600,430124188,408,408,408,408,0
20231102,154500,430124188,408,408,408,408,0
20231102,154400,430124188,408,408,408,408,0
20231102,154300,430124188,408,408,408,408,0
20231102,154200,430124188,408,408,408,408,0
20231102,154100,430124188,408,408,408,408,0
20231102,154000,430124188,408,408,408,408,0
20231102,153900,430124188,408,408,408,408,0
20231102,153800,430124188,408,408,408,408,0
20231102,153700,430124188,408,408,408,408,0
20231102,153600,430124188,408,408,408,408,0
20231102,153500,430124188,408,408,408,408,0
20231102,153400,430124188,408,408,408,408,0
20231102,153300,430124188,408,408,408,408,0
20231102,153200,430124188,408,408,408,408,0
20231102,153100,430124188,408,408,408,408,0
20231102,153000,430124188,408,408,408,408,23460
20231102,152900,420552508,408,408,408,408,0
20231102,152800,420552508,408,408,408,408,0
20231102,152700,420552508,408,408,408,408,0
20231102,152600,420552508,408,408,408,408,0
20231102,152500,420552508,408,408,408,408,0
20231102,152400,420552508,408,408,408,408,0
20231102,152300,420552508,408,408,408,408,0
20231102,152200,420552508,408,408,408,408,0
20231102,152100,420552508,408,408,408,408,0
20231102,152000,420552508,408,408,408,408,0
20231102,151900,420552508,408,408,408,408,1
20231102,151800,420552100,406,408,408,406,2
20231102,151700,420551286,407,408,408,407,5354
20231102,151600,418372004,408,407,408,407,2444
20231102,151500,417377076,408,408,408,408,1
20231102,151400,417376668,408,408,408,408,202
20231102,151300,417294252,408,407,408,407,3540
20231102,151200,415853462,407,407,407,407,4
20231102,151100,415851834,407,408,408,407,723
20231102,151000,415556851,408,408,408,408,746
20231102,150900,415252483,408,407,408,407,4
20231102,150800,415250854,407,407,407,407,10000
20231102,150700,411180854,408,408,408,408,1
20231102,150600,411180446,408,408,408,408,0
20231102,150500,411180446,408,408,408,408,0
20231102,150400,411180446,408,408,408,408,113
20231102,150300,411134342,408,409,409,408,1052
20231102,150200,410705124,408,409,409,408,2601
20231102,150100,409642415,408,408,408,408,230
20231102,150000,409548575,408,408,408,408,0
20231102,145900,409548575,408,409,409,408,25078
20231102,145800,399316749,409,409,409,409,1
20231102,145700,399316340,409,409,409,409,2457
20231102,145600,398311427,409,409,409,409,0
20231102,145500,398311427,409,409,409,409,1558
20231102,145400,397674205,409,409,409,409,400
20231102,145300,397510605,409,409,409,409,0
20231102,145200,397510605,409,409,409,409,0
20231102,145100,397510605,409,409,409,409,0
20231102,145000,397510605,409,409,409,409,800
20231102,144900,397183405,409,409,409,409,0
20231102,144800,397183405,409,409,409,409,0
20231102,144700,397183405,409,409,409,409,10
20231102,144600,397179315,409,409,409,409,30
20231102,144500,397167045,409,409,409,409,900
20231102,144400,396798945,409,409,409,409,300
20231102,144300,396676245,410,410,410,410,8
20231102,144200,396672965,411,411,411,411,960
20231102,144100,396278405,411,409,411,409,27467
20231102,144000,385007914,409,409,409,409,32
20231102,143900,384994826,410,409,410,409,5250
20231102,143800,382842526,409,409,409,409,1500
20231102,143700,382229026,409,409,409,409,0
20231102,143600,382229026,409,407,409,407,32168
20231102,143500,369083477,408,408,408,408,3970
20231102,143400,367463717,407,409,409,402,53387
20231102,143300,345817706,409,409,409,409,151
20231102,143200,345755947,409,409,409,409,51
20231102,143100,345735088,409,410,410,409,3
20231102,143000,345733859,409,409,409,408,6648
20231102,142900,343014828,409,409,409,409,2010
20231102,142800,342192738,409,409,409,409,501
20231102,142700,341987829,408,408,409,408,161
20231102,142600,341922138,408,408,408,408,14671
20231102,142500,335936370,407,408,408,407,3
20231102,142400,335935147,408,408,408,405,48878
20231102,142300,316076557,409,409,409,409,2
20231102,142200,316075739,408,408,408,408,100
20231102,142100,316034939,409,409,409,409,442
20231102,142000,315854161,408,408,408,408,100
20231102,141900,315813361,409,409,409,409,0
20231102,141800,315813361,409,409,409,409,500
20231102,141700,315608861,409,409,409,409,1
20231102,141600,315608452,408,408,408,408,2000
20231102,141500,314792452,408,408,408,408,0
20231102,141400,314792452,408,408,408,408,0
20231102,141300,314792452,408,408,408,408,0
20231102,141200,314792452,408,408,408,408,0
20231102,141100,314792452,408,408,408,408,0
20231102,141000,314792452,408,408,408,408,0
20231102,140900,314792452,408,408,408,408,1000
20231102,140800,314384452,408,408,408,408,200
20231102,140700,314302852,408,408,408,408,3
20231102,140600,314301628,408,408,408,408,1032
20231102,140500,313880572,408,408,408,408,1
20231102,140400,313880164,409,409,409,409,1
20231102,140300,313879755,408,408,408,408,342
20231102,140200,313740219,408,408,408,408,1091
20231102,140100,313295091,408,408,408,408,0
20231102,140000,313295091,408,408,408,408,2
20231102,135900,313294275,409,408,409,408,14
20231102,135800,313288562,409,409,409,409,0
20231102,135700,313288562,409,409,409,409,22
20231102,135600,313279564,409,409,409,409,0
20231102,135500,313279564,409,409,409,409,1
20231102,135400,313279155,408,408,408,408,0
20231102,135300,313279155,408,407,408,407,3347
20231102,135200,311915337,407,407,407,407,1100
20231102,135100,311467637,408,407,408,407,300
20231102,135000,311345437,407,408,408,407,1747
20231102,134900,310634313,408,408,408,408,0
20231102,134800,310634313,408,408,408,408,100
20231102,134700,310593513,408,408,408,408,60
20231102,134600,310569033,408,408,408,408,300
20231102,134500,310446633,408,408,408,408,0
20231102,134400,310446633,408,408,408,408,10100
20231102,134300,306325833,408,408,408,408,500
20231102,134200,306121833,408,407,408,407,1274
20231102,134100,305602052,407,407,407,407,0
20231102,134000,305602052,407,408,408,407,2600
20231102,133900,304543077,408,408,408,408,3
20231102,133800,304541853,408,408,408,408,200
20231102,133700,304460253,408,409,409,408,6060
20231102,133600,301981773,409,409,409,409,10000
20231102,133500,297891773,409,409,409,409,0
20231102,133400,297891773,409,409,409,409,600
20231102,133300,297646373,409,409,409,409,0
20231102,133200,297646373,409,408,409,408,8400
20231102,133100,294212773,408,408,408,408,5960
20231102,133000,291781093,408,408,408,408,2999
20231102,132900,290557501,408,408,408,408,0
20231102,132800,290557501,408,408,408,408,0
20231102,132700,290557501,408,408,408,408,0
20231102,132600,290557501,408,408,408,408,3000
20231102,132500,289333501,409,409,409,409,0
20231102,132400,289333501,409,409,409,409,0
20231102,132300,289333501,409,409,409,409,121
20231102,132200,289284012,409,409,409,409,0
20231102,132100,289284012,409,409,409,409,150
20231102,132000,289222662,409,409,409,409,0
20231102,131900,289222662,409,409,409,409,0
20231102,131800,289222662,409,409,409,409,1
20231102,131700,289222253,407,409,409,407,920
20231102,131600,288847754,409,408,409,408,3
20231102,131500,288846528,409,409,409,409,0
20231102,131400,288846528,409,409,409,409,10
20231102,131300,288842438,407,407,407,407,0
20231102,131200,288842438,407,407,407,407,5000
20231102,131100,286807438,409,408,409,408,9276
20231102,131000,283022730,408,408,408,408,0
20231102,130900,283022730,408,408,408,408,202
20231102,130800,282940314,408,408,408,408,200
20231102,130700,282858714,408,408,408,408,100
20231102,130600,282817914,409,409,409,409,0
20231102,130500,282817914,409,409,409,409,1
20231102,130400,282817505,410,408,410,408,7
20231102,130300,282814647,408,408,408,408,1
20231102,130200,282814239,408,408,408,408,5
20231102,130100,282812199,410,409,410,409,174
20231102,130000,282741002,409,409,409,409,100
20231102,125900,282700102,409,409,409,409,868
20231102,125800,282345090,409,409,409,409,0
20231102,125700,282345090,409,408,409,408,189
20231102,125600,282267889,408,408,408,408,0
20231102,125500,282267889,408,408,408,408,650
20231102,125400,282002689,410,409,410,409,109
20231102,125300,281958083,409,409,409,409,278
20231102,125200,281844381,409,409,409,409,20
20231102,125100,281836201,409,409,409,409,15
20231102,125000,281830066,408,408,408,408,2
20231102,124900,281829250,408,408,408,408,8
20231102,124800,281825986,408,408,408,408,0
20231102,124700,281825986,408,408,408,408,0
20231102,124600,281825986,408,410,410,408,21
20231102,124500,281817378,410,410,410,410,20
20231102,124400,281809178,410,409,410,409,3956
20231102,124300,280191168,409,409,409,409,1050
20231102,124200,279761718,410,410,410,410,11
20231102,124100,279757208,410,409,410,409,30001
20231102,124000,267479418,408,408,408,408,0
20231102,123900,267479418,408,408,408,408,553
20231102,123800,267253794,409,409,409,409,46
20231102,123700,267234980,409,409,409,409,5
20231102,123600,267232935,409,409,409,409,1
20231102,123500,267232526,409,409,409,409,0
20231102,123400,267232526,409,409,409,409,0
20231102,123300,267232526,409,409,409,409,60
20231102,123200,267207986,409,408,409,408,2501
20231102,123100,266187577,408,408,409,408,21995
20231102,123000,257213517,410,409,410,409,11
20231102,122900,257209017,409,409,409,409,47
20231102,122800,257189794,409,410,410,409,553
20231102,122700,256963517,409,409,409,409,530
20231102,122600,256746747,410,410,410,410,0
20231102,122500,256746747,410,410,410,410,0
20231102,122400,256746747,410,410,410,410,3
20231102,122300,256745517,410,409,410,409,5
20231102,122200,256743469,409,409,409,409,512
20231102,122100,256534061,410,409,410,409,673
20231102,122000,256258704,410,410,410,410,25
20231102,121900,256248454,409,409,409,409,5113
20231102,121800,254157237,410,409,410,409,7291
20231102,121700,251175217,409,408,409,408,3474
20231102,121600,249756575,408,408,408,408,2500
20231102,121500,248736575,410,410,410,410,2502
20231102,121400,247710755,410,409,410,409,2061
20231102,121300,246867805,409,408,409,408,6001
20231102,121200,244413397,408,409,409,408,117
20231102,121100,244365659,408,408,408,408,30
20231102,121000,244353419,409,408,409,408,159
20231102,120900,244288398,408,408,409,408,213
20231102,120800,244201286,408,408,408,408,5504
20231102,120700,241955654,409,409,409,409,10
20231102,120600,241951564,409,409,409,409,295
20231102,120500,241830909,408,408,408,408,15
20231102,120400,241824789,408,408,409,408,1195
20231102,120300,241337041,409,409,409,408,1223
20231102,120200,240836836,408,408,409,408,17082
20231102,120100,233866928,408,409,409,408,312
20231102,120000,233739520,409,409,409,409,200
20231102,115900,233657720,409,409,409,409,0
20231102,115800,233657720,409,409,409,409,128
20231102,115700,233605368,409,409,409,408,49
20231102,115600,233585328,409,409,409,409,0
20231102,115500,233585328,409,407,409,407,17849
20231102,115400,226305680,407,407,407,407,48
20231102,115300,226286144,407,407,407,407,1001
20231102,115200,225878737,407,408,408,407,3067
20231102,115100,224630454,408,408,408,408,3
20231102,115000,224629230,407,407,407,407,0
20231102,114900,224629230,407,407,407,407,0
20231102,114800,224629230,407,407,407,407,10000
20231102,114700,220559230,406,406,406,406,0
20231102,114600,220559230,406,406,406,406,8
20231102,114500,220555982,407,407,407,407,262
20231102,114400,220449348,407,407,408,407,229
20231102,114300,220356069,408,408,408,408,1050
20231102,114200,219927669,408,408,408,408,200
20231102,114100,219846069,408,408,408,408,5
20231102,114000,219844029,408,408,408,408,30
20231102,113900,219831789,407,407,407,407,500
20231102,113800,219628289,408,408,408,408,1
20231102,113700,219627881,407,407,407,407,0
20231102,113600,219627881,407,407,408,407,4024
20231102,113500,217990112,407,407,407,407,10593
20231102,113400,213678761,407,407,407,407,1846
20231102,113300,212927439,407,408,408,406,2575
20231102,113200,211879473,408,407,408,407,19
20231102,113100,211871739,407,406,407,406,260
20231102,113000,211765920,407,407,407,407,976
20231102,112900,211368688,406,406,406,406,2
20231102,112800,211367876,407,407,407,407,0
20231102,112700,211367876,407,407,408,407,905
20231102,112600,210999232,408,408,408,408,2
20231102,112500,210998416,408,408,408,408,11
20231102,112400,210993928,408,408,408,408,2
20231102,112300,210993112,407,407,407,407,1
20231102,112200,210992705,407,407,407,407,16054
20231102,112100,204458727,407,407,407,407,4
20231102,112000,204457099,407,407,407,407,10
20231102,111900,204453029,406,406,406,406,0
20231102,111800,204453029,406,406,406,406,1081
20231102,111700,204014143,407,407,407,407,0
20231102,111600,204014143,407,406,407,406,17
20231102,111500,204007228,406,406,406,406,1269
20231102,111400,203492014,407,407,407,407,32
20231102,111300,203478990,406,406,407,406,389
20231102,111200,203321055,407,407,407,407,1
20231102,111100,203320648,405,405,405,405,1
20231102,111000,203320243,406,406,407,406,20466
20231102,110900,195001047,407,407,407,407,2344
20231102,110800,194047039,407,407,407,407,1100
20231102,110700,193599339,408,408,408,408,0
20231102,110600,193599339,408,408,408,408,1
20231102,110500,193598931,408,408,408,408,0
20231102,110400,193598931,408,408,408,408,202
20231102,110300,193516515,407,407,407,407,0
20231102,110200,193516515,407,407,407,407,856
20231102,110100,193168123,407,407,407,407,6
20231102,110000,193165681,407,407,407,407,0
20231102,105900,193165681,407,407,407,407,1
20231102,105800,193165274,407,407,407,407,0
20231102,105700,193165274,407,407,407,407,187
20231102,105600,193089165,407,407,407,407,813
20231102,105500,192758274,407,407,407,407,52
20231102,105400,192737110,407,407,407,407,770
20231102,105300,192423720,406,406,406,406,0
20231102,105200,192423720,406,406,406,406,500
20231102,105100,192220720,406,407,407,406,5100
20231102,105000,190146707,408,408,408,408,10
20231102,104900,190142627,408,408,408,408,100
20231102,104800,190101827,408,408,408,408,288
20231102,104700,189984323,408,408,408,408,101
20231102,104600,189943115,408,408,408,408,3
20231102,104500,189941891,408,407,408,407,2
20231102,104400,189941076,408,407,408,407,4
20231102,104300,189939447,408,408,408,408,118
20231102,104200,189891303,408,408,408,408,0
20231102,104100,189891303,408,407,408,407,265
20231102,104000,189783383,408,408,408,408,3
20231102,103900,189782159,408,407,408,407,5118
20231102,103800,187699015,407,407,407,407,224
20231102,103700,187607847,408,407,408,407,1531
20231102,103600,186984699,408,408,408,408,86
20231102,103500,186949611,408,408,408,408,22
20231102,103400,186940635,409,409,409,409,215
20231102,103300,186852700,408,408,408,408,0
20231102,103200,186852700,408,407,409,407,35196
20231102,103100,172459648,408,407,408,407,5724
20231102,103000,170126256,408,407,408,407,201
20231102,102900,170044448,407,407,407,407,0
20231102,102800,170044448,407,407,407,407,4600
20231102,102700,168172248,408,408,408,408,71
20231102,102600,168143280,408,408,408,408,10
20231102,102500,168139200,408,408,408,408,3500
20231102,102400,166711200,408,408,408,408,326
20231102,102300,166578192,408,409,409,408,1062
20231102,102200,166143876,409,408,409,408,5462
20231102,102100,163910418,409,409,409,409,1000
20231102,102000,163501418,408,408,408,408,19653
20231102,101900,155482994,407,407,407,407,45
20231102,101800,155464679,407,407,407,407,510
20231102,101700,155257109,407,407,407,407,100
20231102,101600,155216409,406,406,407,406,20025
20231102,101500,147066254,408,407,408,407,1617
20231102,101400,146408134,407,405,407,405,101
20231102,101300,146367227,407,408,408,405,7923
20231102,101200,143134672,408,407,408,407,290
20231102,101100,143016641,408,408,408,408,1
20231102,101000,143016233,407,407,407,407,418
20231102,100900,142846107,407,407,407,407,13667
20231102,100800,137283638,407,407,407,407,150
20231102,100700,137222588,407,406,407,406,403
20231102,100600,137058846,405,405,406,405,629
20231102,100500,136804100,405,406,406,405,6000
20231102,100400,134373755,406,406,406,406,100
20231102,100300,134333155,406,406,406,406,279
20231102,100200,134219881,407,407,407,407,5
20231102,100100,134217846,407,407,407,407,0
20231102,100000,134217846,407,407,407,407,10
20231102,095900,134213776,406,406,406,406,3973
20231102,095800,132600738,406,405,406,405,535
20231102,095700,132383529,405,405,405,405,3
20231102,095600,132382314,405,406,407,405,13631
20231102,095500,126839766,406,406,406,406,2500
20231102,095400,125824766,406,406,406,406,3224
20231102,095300,124515822,406,406,406,406,1820
20231102,095200,123776902,406,407,407,406,1761
20231102,095100,123061903,407,407,407,407,0
20231102,095000,123061903,407,407,407,407,2
20231102,094900,123061089,407,407,407,407,2700
20231102,094800,121962189,407,407,407,407,200
20231102,094700,121880789,406,409,409,406,2022
20231102,094600,121057832,408,409,409,408,25700
20231102,094500,110557232,409,408,409,408,23570
20231102,094400,100939672,407,408,408,406,19426
20231102,094300,93045000,409,407,409,407,10583
20231102,094200,88732136,406,408,409,406,13574
20231102,094100,83196278,408,408,409,408,3510
20231102,094000,81764147,408,406,408,406,8
20231102,093900,81760885,406,407,407,406,3827
20231102,093800,80203510,407,408,408,407,286
20231102,093700,80086972,407,406,407,406,1534
20231102,093600,79463032,406,407,408,406,7033
20231102,093500,76594251,407,405,407,405,1238
20231102,093400,76090585,407,407,407,407,17
20231102,093300,76083666,407,408,408,407,25
20231102,093200,76073471,408,407,408,406,1255
20231102,093100,75562757,405,406,406,405,4020
20231102,093000,73934639,406,406,406,406,1201
20231102,092900,73447033,406,406,406,406,250
20231102,092800,73345533,407,406,407,406,349
20231102,092700,73203838,406,406,406,405,319
20231102,092600,73074328,406,408,408,406,393
20231102,092500,72914408,407,407,407,405,503
20231102,092400,72709837,407,406,407,406,1034
20231102,092300,72289036,407,407,408,407,450
20231102,092200,72105885,408,408,408,408,1136
20231102,092100,71642397,408,407,409,407,25913
20231102,092000,61070259,407,406,407,406,21750
20231102,091900,52218209,406,406,406,405,5563
20231102,091800,49963492,407,405,407,405,11
20231102,091700,49959035,407,406,407,406,613
20231102,091600,49709610,406,407,407,406,1264
20231102,091500,49195258,407,407,407,407,2954
20231102,091400,47992980,407,407,407,406,607
20231102,091300,47745971,407,408,408,407,4489
20231102,091200,45918850,407,407,407,406,12522
20231102,091100,40822596,407,408,408,406,12800
20231102,091000,35614788,408,407,408,407,9826
20231102,090900,31615604,407,406,407,406,25558
20231102,090800,21239045,406,406,407,406,10187
20231102,090700,17103122,406,404,406,404,8263
20231102,090600,13748662,405,403,405,403,18886
20231102,090500,6116964,403,404,404,403,513
20231102,090400,5910215,402,404,404,402,3130
20231102,090300,4645735,402,403,404,402,1281
20231102,090200,4129511,403,402,403,401,5080
20231102,090100,2089785,403,400,403,400,806
20231102,090000,1766768,404,399,404,399,4424