KissMeData/054220/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,193300,69339923,506,506,506,506,2173
20231103,193200,69339923,506,506,506,506,0
20231103,193100,69339923,506,506,506,506,0
20231103,193000,69339923,506,506,506,506,0
20231103,192900,69339923,506,506,506,506,0
20231103,192800,69339923,506,506,506,506,0
20231103,192700,69339923,506,506,506,506,0
20231103,192600,69339923,506,506,506,506,0
20231103,192500,69339923,506,506,506,506,0
20231103,192400,69339923,506,506,506,506,0
20231103,192300,69339923,506,506,506,506,0
20231103,192200,69339923,506,506,506,506,0
20231103,192100,69339923,506,506,506,506,0
20231103,192000,69339923,506,506,506,506,0
20231103,191900,69339923,506,506,506,506,0
20231103,191800,69339923,506,506,506,506,0
20231103,191700,69339923,506,506,506,506,0
20231103,191600,69339923,506,506,506,506,0
20231103,191500,69339923,506,506,506,506,0
20231103,191400,69339923,506,506,506,506,0
20231103,191300,69339923,506,506,506,506,0
20231103,191200,69339923,506,506,506,506,0
20231103,191100,69339923,506,506,506,506,0
20231103,191000,69339923,506,506,506,506,0
20231103,190900,69339923,506,506,506,506,0
20231103,190800,69339923,506,506,506,506,0
20231103,190700,69339923,506,506,506,506,0
20231103,190600,69339923,506,506,506,506,0
20231103,190500,69339923,506,506,506,506,0
20231103,190400,69339923,506,506,506,506,0
20231103,190300,69339923,506,506,506,506,2173
20231103,190200,69339923,506,506,506,506,0
20231103,190100,69339923,506,506,506,506,0
20231103,190000,69339923,506,506,506,506,0
20231103,185900,69339923,506,506,506,506,0
20231103,185800,69339923,506,506,506,506,0
20231103,185700,69339923,506,506,506,506,0
20231103,185600,69339923,506,506,506,506,0
20231103,185500,69339923,506,506,506,506,0
20231103,185400,69339923,506,506,506,506,0
20231103,185300,69339923,506,506,506,506,0
20231103,185200,69339923,506,506,506,506,0
20231103,185100,69339923,506,506,506,506,0
20231103,185000,69339923,506,506,506,506,0
20231103,184900,69339923,506,506,506,506,0
20231103,184800,69339923,506,506,506,506,0
20231103,184700,69339923,506,506,506,506,0
20231103,184600,69339923,506,506,506,506,0
20231103,184500,69339923,506,506,506,506,0
20231103,184400,69339923,506,506,506,506,0
20231103,184300,69339923,506,506,506,506,0
20231103,184200,69339923,506,506,506,506,0
20231103,184100,69339923,506,506,506,506,0
20231103,184000,69339923,506,506,506,506,0
20231103,183900,69339923,506,506,506,506,0
20231103,183800,69339923,506,506,506,506,0
20231103,183700,69339923,506,506,506,506,0
20231103,183600,69339923,506,506,506,506,0
20231103,183500,69339923,506,506,506,506,0
20231103,183400,69339923,506,506,506,506,0
20231103,183300,69339923,506,506,506,506,2173
20231103,183200,69339923,506,506,506,506,0
20231103,183100,69339923,506,506,506,506,0
20231103,183000,69339923,506,506,506,506,0
20231103,182900,69339923,506,506,506,506,0
20231103,182800,69339923,506,506,506,506,0
20231103,182700,69339923,506,506,506,506,0
20231103,182600,69339923,506,506,506,506,0
20231103,182500,69339923,506,506,506,506,0
20231103,182400,69339923,506,506,506,506,0
20231103,182300,69339923,506,506,506,506,0
20231103,182200,69339923,506,506,506,506,0
20231103,182100,69339923,506,506,506,506,0
20231103,182000,69339923,506,506,506,506,0
20231103,181900,69339923,506,506,506,506,0
20231103,181800,69339923,506,506,506,506,0
20231103,181700,69339923,506,506,506,506,0
20231103,181600,69339923,506,506,506,506,0
20231103,181500,69339923,506,506,506,506,0
20231103,181400,69339923,506,506,506,506,0
20231103,181300,69339923,506,506,506,506,0
20231103,181200,69339923,506,506,506,506,0
20231103,181100,69339923,506,506,506,506,0
20231103,181000,69339923,506,506,506,506,0
20231103,180900,69339923,506,506,506,506,0
20231103,180800,69339923,506,506,506,506,0
20231103,180700,69339923,506,506,506,506,0
20231103,180600,69339923,506,506,506,506,0
20231103,180500,69339923,506,506,506,506,0
20231103,180400,69339923,506,506,506,506,0
20231103,180300,69339923,506,506,506,506,2173
20231103,180200,69339923,506,506,506,506,0
20231103,180100,69339923,506,506,506,506,0
20231103,180000,69339923,506,506,506,506,0
20231103,175900,69339923,506,506,506,506,0
20231103,175800,69339923,506,506,506,506,0
20231103,175700,69339923,506,506,506,506,0
20231103,175600,69339923,506,506,506,506,0
20231103,175500,69339923,506,506,506,506,0
20231103,175400,69339923,506,506,506,506,0
20231103,175300,69339923,506,506,506,506,0
20231103,175200,69339923,506,506,506,506,0
20231103,175100,69339923,506,506,506,506,0
20231103,175000,69339923,506,506,506,506,0
20231103,174900,69339923,506,506,506,506,0
20231103,174800,69339923,506,506,506,506,0
20231103,174700,69339923,506,506,506,506,0
20231103,174600,69339923,506,506,506,506,0
20231103,174500,69339923,506,506,506,506,0
20231103,174400,69339923,506,506,506,506,0
20231103,174300,69339923,506,506,506,506,0
20231103,174200,69339923,506,506,506,506,0
20231103,174100,69339923,506,506,506,506,0
20231103,174000,69339923,506,506,506,506,0
20231103,173900,69339923,506,506,506,506,0
20231103,173800,69339923,506,506,506,506,0
20231103,173700,69339923,506,506,506,506,0
20231103,173600,69339923,506,506,506,506,0
20231103,173500,69339923,506,506,506,506,0
20231103,173400,69339923,506,506,506,506,0
20231103,173300,69339923,506,506,506,506,2173
20231103,173200,69339923,506,506,506,506,0
20231103,173100,69339923,506,506,506,506,0
20231103,173000,69339923,506,506,506,506,0
20231103,172900,69339923,506,506,506,506,0
20231103,172800,69339923,506,506,506,506,0
20231103,172700,69339923,506,506,506,506,0
20231103,172600,69339923,506,506,506,506,0
20231103,172500,69339923,506,506,506,506,0
20231103,172400,69339923,506,506,506,506,0
20231103,172300,69339923,506,506,506,506,0
20231103,172200,69339923,506,506,506,506,0
20231103,172100,69339923,506,506,506,506,0
20231103,172000,69339923,506,506,506,506,0
20231103,171900,69339923,506,506,506,506,0
20231103,171800,69339923,506,506,506,506,0
20231103,171700,69339923,506,506,506,506,0
20231103,171600,69339923,506,506,506,506,0
20231103,171500,69339923,506,506,506,506,0
20231103,171400,69339923,506,506,506,506,0
20231103,171300,69339923,506,506,506,506,0
20231103,171200,69339923,506,506,506,506,0
20231103,171100,69339923,506,506,506,506,0
20231103,171000,69339923,506,506,506,506,0
20231103,170900,69339923,506,506,506,506,0
20231103,170800,69339923,506,506,506,506,0
20231103,170700,69339923,506,506,506,506,0
20231103,170600,69339923,506,506,506,506,0
20231103,170500,69339923,506,506,506,506,0
20231103,170400,69339923,506,506,506,506,0
20231103,170300,69339923,506,506,506,506,2173
20231103,170200,69339923,506,506,506,506,0
20231103,170100,69339923,506,506,506,506,0
20231103,170000,69339923,506,506,506,506,0
20231103,165900,69339923,506,506,506,506,0
20231103,165800,69339923,506,506,506,506,0
20231103,165700,69339923,506,506,506,506,0
20231103,165600,69339923,506,506,506,506,0
20231103,165500,69339923,506,506,506,506,0
20231103,165400,69339923,506,506,506,506,0
20231103,165300,69339923,506,506,506,506,0
20231103,165200,69339923,506,506,506,506,0
20231103,165100,69339923,506,506,506,506,0
20231103,165000,69339923,506,506,506,506,0
20231103,164900,69339923,506,506,506,506,0
20231103,164800,69339923,506,506,506,506,0
20231103,164700,69339923,506,506,506,506,0
20231103,164600,69339923,506,506,506,506,0
20231103,164500,69339923,506,506,506,506,0
20231103,164400,69339923,506,506,506,506,0
20231103,164300,69339923,506,506,506,506,0
20231103,164200,69339923,506,506,506,506,0
20231103,164100,69339923,506,506,506,506,0
20231103,164000,69339923,506,506,506,506,0
20231103,163900,69339923,506,506,506,506,0
20231103,163800,69339923,506,506,506,506,0
20231103,163700,69339923,506,506,506,506,0
20231103,163600,69339923,506,506,506,506,0
20231103,163500,69339923,506,506,506,506,0
20231103,163400,69339923,506,506,506,506,0
20231103,163300,69339923,506,506,506,506,2173
20231103,163200,69339923,506,506,506,506,0
20231103,163100,69339923,506,506,506,506,0
20231103,163000,69339923,506,506,506,506,0
20231103,162900,69339923,506,506,506,506,0
20231103,162800,69339923,506,506,506,506,0
20231103,162700,69339923,506,506,506,506,0
20231103,162600,69339923,506,506,506,506,0
20231103,162500,69339923,506,506,506,506,0
20231103,162400,69339923,506,506,506,506,0
20231103,162300,69339923,506,506,506,506,0
20231103,162200,69339923,506,506,506,506,0
20231103,162100,69339923,506,506,506,506,0
20231103,162000,69339923,506,506,506,506,0
20231103,161900,69339923,506,506,506,506,0
20231103,161800,69339923,506,506,506,506,0
20231103,161700,69339923,506,506,506,506,0
20231103,161600,69339923,506,506,506,506,0
20231103,161500,69339923,506,506,506,506,0
20231103,161400,69339923,506,506,506,506,0
20231103,161300,69339923,506,506,506,506,0
20231103,161200,69339923,506,506,506,506,0
20231103,161100,69339923,506,506,506,506,0
20231103,161000,69339923,506,506,506,506,0
20231103,160900,69339923,506,506,506,506,0
20231103,160800,69339923,506,506,506,506,0
20231103,160700,69339923,506,506,506,506,0
20231103,160600,69339923,506,506,506,506,0
20231103,160500,69339923,506,506,506,506,0
20231103,160400,69339923,506,506,506,506,0
20231103,160300,69339923,506,506,506,506,2173
20231103,160200,69339923,506,506,506,506,0
20231103,160100,69339923,506,506,506,506,0
20231103,160000,69339923,506,506,506,506,0
20231103,155900,69339923,506,506,506,506,0
20231103,155800,69339923,506,506,506,506,0
20231103,155700,69339923,506,506,506,506,0
20231103,155600,69339923,506,506,506,506,0
20231103,155500,69339923,506,506,506,506,0
20231103,155400,69339923,506,506,506,506,0
20231103,155300,69339923,506,506,506,506,0
20231103,155200,69339923,506,506,506,506,0
20231103,155100,69339923,506,506,506,506,0
20231103,155000,69339923,506,506,506,506,0
20231103,154900,69339923,506,506,506,506,0
20231103,154800,69339923,506,506,506,506,0
20231103,154700,69339923,506,506,506,506,0
20231103,154600,69339923,506,506,506,506,0
20231103,154500,69339923,506,506,506,506,0
20231103,154400,69339923,506,506,506,506,0
20231103,154300,69339923,506,506,506,506,0
20231103,154200,69339923,506,506,506,506,0
20231103,154100,69339923,506,506,506,506,0
20231103,154000,69339923,506,506,506,506,0
20231103,153900,69339923,506,506,506,506,0
20231103,153800,69339923,506,506,506,506,0
20231103,153700,69339923,506,506,506,506,0
20231103,153600,69339923,506,506,506,506,0
20231103,153500,69339923,506,506,506,506,0
20231103,153400,69339923,506,506,506,506,0
20231103,153300,69339923,506,506,506,506,2173
20231103,153200,69339923,506,506,506,506,0
20231103,153100,69339923,506,506,506,506,0
20231103,153000,69339923,506,506,506,506,2173
20231103,152900,68240385,507,507,507,507,0
20231103,152800,68240385,507,507,507,507,0
20231103,152700,68240385,507,507,507,507,0
20231103,152600,68240385,507,507,507,507,0
20231103,152500,68240385,507,507,507,507,0
20231103,152400,68240385,507,507,507,507,0
20231103,152300,68240385,507,507,507,507,0
20231103,152200,68240385,507,507,507,507,0
20231103,152100,68240385,507,507,507,507,0
20231103,152000,68240385,507,507,507,507,0
20231103,151900,68240385,507,507,507,507,7
20231103,151800,68236836,507,507,507,507,5
20231103,151700,68234301,507,507,507,507,6
20231103,151600,68231259,507,507,507,507,5
20231103,151500,68228724,507,507,507,507,6
20231103,151400,68225682,507,507,507,507,5
20231103,151300,68223147,507,507,507,507,5
20231103,151200,68220612,507,507,507,507,6
20231103,151100,68217570,507,507,507,507,5
20231103,151000,68215035,507,507,507,507,6
20231103,150900,68211993,507,507,507,507,6
20231103,150800,68208951,507,507,507,507,5
20231103,150700,68206416,507,507,507,507,6
20231103,150600,68203374,507,507,507,507,5
20231103,150500,68200839,507,507,507,507,6
20231103,150400,68197797,507,507,507,507,5
20231103,150300,68195262,507,507,507,507,5
20231103,150200,68192727,507,507,507,507,6
20231103,150100,68189685,507,507,507,507,7
20231103,150000,68186136,507,507,507,506,403
20231103,145900,67982015,507,507,507,507,6
20231103,145800,67978973,507,507,507,507,6
20231103,145700,67975931,507,507,507,507,6
20231103,145600,67972889,507,507,507,507,5
20231103,145500,67970354,507,507,508,507,1978
20231103,145400,66965809,507,504,507,503,2010
20231103,145300,65954758,508,508,508,503,2406
20231103,145200,64744368,508,508,508,508,14
20231103,145100,64737256,508,508,508,508,5
20231103,145000,64734716,508,505,508,505,220
20231103,144900,64623598,508,508,508,508,5
20231103,144800,64621058,508,508,508,508,7
20231103,144700,64617502,508,508,508,508,5
20231103,144600,64614962,508,505,508,505,568
20231103,144500,64327618,508,507,508,507,6
20231103,144400,64324573,508,508,508,508,5
20231103,144300,64322033,508,508,508,508,6
20231103,144200,64318985,508,508,508,505,666
20231103,144100,63982640,508,508,508,508,5
20231103,144000,63980100,508,508,508,508,6
20231103,143900,63977052,508,508,508,507,24
20231103,143800,63964879,508,508,508,504,1066
20231103,143700,63427523,508,508,508,506,512
20231103,143600,63168439,508,508,508,508,5
20231103,143500,63165899,508,508,508,508,6
20231103,143400,63162851,508,508,508,508,5
20231103,143300,63160311,508,507,508,507,94
20231103,143200,63112652,507,507,507,507,28
20231103,143100,63098456,507,507,507,507,45
20231103,143000,63075641,507,507,507,507,6
20231103,142900,63072599,507,507,507,507,5
20231103,142800,63070064,507,507,507,507,6
20231103,142700,63067022,507,507,507,507,11
20231103,142600,63061445,507,507,507,507,6
20231103,142500,63058403,507,508,508,507,5
20231103,142400,63055864,508,508,508,508,5
20231103,142300,63053324,508,508,508,508,6
20231103,142200,63050276,507,507,507,507,5
20231103,142100,63047741,508,508,508,508,6
20231103,142000,63044693,508,508,508,508,9
20231103,141900,63040121,508,507,508,507,5
20231103,141800,63037585,507,508,508,507,6
20231103,141700,63034538,508,508,508,508,5
20231103,141600,63031998,508,508,508,508,7
20231103,141500,63028442,508,508,508,507,305
20231103,141400,62873802,508,508,508,508,5
20231103,141300,62871262,508,508,508,508,6
20231103,141200,62868214,508,508,508,508,5
20231103,141100,62865674,508,508,508,508,6
20231103,141000,62862626,508,508,508,508,5
20231103,140900,62860086,508,508,508,508,5
20231103,140800,62857546,508,508,508,508,6
20231103,140700,62854498,508,508,508,506,715
20231103,140600,62492598,508,508,508,508,7
20231103,140500,62489042,508,508,508,508,5
20231103,140400,62486502,508,508,508,508,5
20231103,140300,62483962,508,508,508,508,6
20231103,140200,62480914,508,508,508,508,5
20231103,140100,62478374,508,508,508,508,6
20231103,140000,62475326,508,508,508,508,5
20231103,135900,62472786,508,508,508,508,6
20231103,135800,62469738,508,508,508,508,5
20231103,135700,62467198,508,508,508,508,5
20231103,135600,62464658,508,508,508,508,6
20231103,135500,62461610,508,508,508,508,6
20231103,135400,62458562,508,508,508,508,6
20231103,135300,62455514,508,508,508,508,5
20231103,135200,62452974,508,508,508,508,5
20231103,135100,62450434,508,508,508,508,6
20231103,135000,62447386,508,508,508,508,5
20231103,134900,62444846,508,508,508,508,6
20231103,134800,62441798,508,508,508,508,5
20231103,134700,62439258,508,508,508,508,5
20231103,134600,62436718,508,508,508,508,8
20231103,134500,62432654,508,508,508,508,43
20231103,134400,62410810,508,508,508,508,7
20231103,134300,62407254,508,508,508,508,5
20231103,134200,62404714,508,508,508,508,5
20231103,134100,62402174,508,508,508,508,6
20231103,134000,62399126,508,508,508,508,5
20231103,133900,62396586,508,508,508,508,6
20231103,133800,62393538,508,508,508,508,5
20231103,133700,62390998,508,508,508,508,6
20231103,133600,62387950,508,508,508,508,5
20231103,133500,62385410,508,508,508,508,5
20231103,133400,62382870,508,508,508,508,7
20231103,133300,62379314,508,508,508,506,80
20231103,133200,62338824,508,508,508,508,6
20231103,133100,62335776,508,508,508,508,5
20231103,133000,62333236,508,508,508,508,5
20231103,132900,62330696,508,508,508,508,6
20231103,132800,62327648,508,508,508,508,5
20231103,132700,62325108,508,508,508,508,6
20231103,132600,62322060,508,508,508,508,5
20231103,132500,62319520,508,508,508,508,5
20231103,132400,62316980,508,508,508,508,6
20231103,132300,62313932,508,508,508,508,6
20231103,132200,62310884,508,508,508,508,6
20231103,132100,62307836,508,508,508,508,6
20231103,132000,62304788,508,508,508,508,5
20231103,131900,62302248,508,508,508,508,6
20231103,131800,62299200,508,507,508,507,10
20231103,131700,62294125,507,508,508,507,20
20231103,131600,62283980,508,508,508,508,5
20231103,131500,62281440,508,508,508,508,20
20231103,131400,62271280,508,508,508,508,6
20231103,131300,62268232,508,507,508,507,7
20231103,131200,62264681,507,507,507,507,6
20231103,131100,62261639,507,507,507,507,5
20231103,131000,62259104,507,507,507,507,6
20231103,130900,62256062,507,507,507,507,5
20231103,130800,62253527,507,507,507,507,28
20231103,130700,62239331,507,507,507,506,37
20231103,130600,62220603,507,507,507,507,5
20231103,130500,62218068,507,507,507,507,6
20231103,130400,62215026,507,507,507,507,28
20231103,130300,62200830,508,508,508,508,5
20231103,130200,62198290,508,508,508,508,7
20231103,130100,62194734,508,508,508,508,5
20231103,130000,62192194,508,508,508,508,6
20231103,125900,62189146,508,508,508,508,5
20231103,125800,62186606,508,508,508,508,5
20231103,125700,62184066,508,508,508,508,6
20231103,125600,62181018,508,508,508,508,492
20231103,125500,61931082,508,507,508,507,183
20231103,125400,61838295,508,508,508,508,5
20231103,125300,61835755,508,508,508,508,5
20231103,125200,61833215,508,508,508,508,7
20231103,125100,61829659,508,508,508,508,5
20231103,125000,61827119,508,508,508,508,6
20231103,124900,61824071,508,508,508,508,5
20231103,124800,61821531,508,508,508,508,5
20231103,124700,61818991,508,508,508,508,6
20231103,124600,61815943,508,508,508,508,63
20231103,124500,61783939,508,508,508,508,200
20231103,124400,61682339,509,509,509,509,0
20231103,124300,61682339,509,509,509,509,0
20231103,124200,61682339,509,509,509,509,1
20231103,124100,61681830,508,508,508,508,362
20231103,124000,61497934,509,509,509,509,0
20231103,123900,61497934,509,509,509,509,0
20231103,123800,61497934,509,509,509,509,0
20231103,123700,61497934,509,509,509,509,0
20231103,123600,61497934,509,509,509,509,0
20231103,123500,61497934,509,509,509,509,0
20231103,123400,61497934,509,509,509,509,0
20231103,123300,61497934,509,509,509,509,0
20231103,123200,61497934,509,509,509,509,0
20231103,123100,61497934,509,509,509,509,1
20231103,123000,61497425,509,509,509,509,0
20231103,122900,61497425,509,509,509,509,0
20231103,122800,61497425,509,509,509,509,0
20231103,122700,61497425,509,509,509,509,0
20231103,122600,61497425,509,509,509,509,1075
20231103,122500,60950250,510,510,510,510,0
20231103,122400,60950250,510,510,510,510,0
20231103,122300,60950250,510,510,510,510,0
20231103,122200,60950250,510,510,510,510,0
20231103,122100,60950250,510,510,510,510,0
20231103,122000,60950250,510,510,510,510,0
20231103,121900,60950250,510,510,510,510,0
20231103,121800,60950250,510,510,510,510,346
20231103,121700,60773790,509,509,509,509,0
20231103,121600,60773790,509,509,509,509,0
20231103,121500,60773790,509,509,509,509,0
20231103,121400,60773790,509,509,509,509,0
20231103,121300,60773790,509,509,509,509,0
20231103,121200,60773790,509,509,509,509,0
20231103,121100,60773790,509,509,509,509,7
20231103,121000,60770227,509,509,509,509,40
20231103,120900,60749867,509,509,509,509,0
20231103,120800,60749867,509,509,509,509,0
20231103,120700,60749867,509,509,509,509,0
20231103,120600,60749867,509,509,509,509,0
20231103,120500,60749867,509,509,509,509,0
20231103,120400,60749867,509,509,509,509,0
20231103,120300,60749867,509,509,509,509,0
20231103,120200,60749867,509,509,509,509,0
20231103,120100,60749867,509,509,509,509,0
20231103,120000,60749867,509,509,509,509,293
20231103,115900,60600730,509,510,510,509,101
20231103,115800,60549320,511,511,511,511,0
20231103,115700,60549320,511,511,511,511,0
20231103,115600,60549320,511,510,511,510,1019
20231103,115500,60028911,511,511,511,511,18
20231103,115400,60019713,510,510,510,510,862
20231103,115300,59580093,510,510,510,510,0
20231103,115200,59580093,510,510,510,510,0
20231103,115100,59580093,510,510,510,510,0
20231103,115000,59580093,510,510,510,510,0
20231103,114900,59580093,510,510,510,510,0
20231103,114800,59580093,510,510,510,510,0
20231103,114700,59580093,510,510,510,510,0
20231103,114600,59580093,510,510,510,510,0
20231103,114500,59580093,510,510,510,510,0
20231103,114400,59580093,510,510,510,510,611
20231103,114300,59268483,510,510,510,510,0
20231103,114200,59268483,510,510,510,510,84
20231103,114100,59225643,510,510,510,510,240
20231103,114000,59103243,510,510,510,510,0
20231103,113900,59103243,510,510,510,510,0
20231103,113800,59103243,510,510,510,510,0
20231103,113700,59103243,510,510,510,510,10
20231103,113600,59098143,508,508,508,508,0
20231103,113500,59098143,508,508,508,508,0
20231103,113400,59098143,508,508,508,508,0
20231103,113300,59098143,508,508,508,508,0
20231103,113200,59098143,508,508,508,508,0
20231103,113100,59098143,508,508,508,508,0
20231103,113000,59098143,508,508,508,508,0
20231103,112900,59098143,508,508,508,508,0
20231103,112800,59098143,508,508,508,508,0
20231103,112700,59098143,508,509,509,508,34
20231103,112600,59080865,509,509,509,509,0
20231103,112500,59080865,509,509,509,509,0
20231103,112400,59080865,509,509,509,509,0
20231103,112300,59080865,509,509,509,509,0
20231103,112200,59080865,509,509,509,509,0
20231103,112100,59080865,509,509,509,509,39
20231103,112000,59061014,511,511,511,511,0
20231103,111900,59061014,511,511,511,511,1
20231103,111800,59060503,510,510,510,510,0
20231103,111700,59060503,510,510,510,510,633
20231103,111600,58737673,510,510,510,510,0
20231103,111500,58737673,510,510,510,510,3264
20231103,111400,57073033,508,508,508,508,0
20231103,111300,57073033,508,508,508,508,0
20231103,111200,57073033,508,508,508,508,0
20231103,111100,57073033,508,508,508,508,0
20231103,111000,57073033,508,508,508,508,0
20231103,110900,57073033,508,509,509,508,100
20231103,110800,57022227,509,509,509,509,0
20231103,110700,57022227,509,509,509,509,0
20231103,110600,57022227,509,509,509,509,0
20231103,110500,57022227,509,509,509,509,2
20231103,110400,57021209,510,510,510,510,10
20231103,110300,57016109,509,509,509,509,0
20231103,110200,57016109,509,509,509,509,0
20231103,110100,57016109,509,509,509,509,0
20231103,110000,57016109,509,509,509,509,0
20231103,105900,57016109,509,509,509,509,2
20231103,105800,57015091,509,509,509,509,0
20231103,105700,57015091,509,509,509,509,15
20231103,105600,57007456,509,509,509,509,0
20231103,105500,57007456,509,509,509,509,0
20231103,105400,57007456,509,509,509,509,0
20231103,105300,57007456,509,509,509,509,0
20231103,105200,57007456,509,509,509,509,31
20231103,105100,56991677,509,509,509,509,0
20231103,105000,56991677,509,507,509,507,78
20231103,104900,56952127,507,507,507,507,1005
20231103,104800,56442592,507,507,507,507,5
20231103,104700,56440057,507,505,507,505,9641
20231103,104600,51571340,505,505,505,505,44
20231103,104500,51549120,505,505,505,504,307
20231103,104400,51394385,505,505,505,505,7
20231103,104300,51390850,505,505,505,505,5
20231103,104200,51388325,505,504,505,504,17
20231103,104100,51379751,505,505,505,505,5
20231103,104000,51377226,505,505,505,505,6
20231103,103900,51374196,505,505,505,505,246
20231103,103800,51249966,505,505,505,505,6
20231103,103700,51246936,505,505,505,505,5
20231103,103600,51244411,505,505,505,505,5
20231103,103500,51241886,505,505,505,505,6
20231103,103400,51238856,505,505,505,505,6
20231103,103300,51235826,505,505,505,505,6
20231103,103200,51232796,505,505,505,505,5
20231103,103100,51230271,505,504,505,504,505
20231103,103000,50975746,506,506,506,506,6
20231103,102900,50972710,506,506,506,506,5
20231103,102800,50970180,506,506,506,506,6
20231103,102700,50967144,506,506,506,506,5
20231103,102600,50964614,506,506,506,506,5
20231103,102500,50962084,506,506,506,506,7
20231103,102400,50958542,506,506,506,506,6
20231103,102300,50955506,506,506,506,506,6
20231103,102200,50952470,506,506,506,506,5
20231103,102100,50949940,506,506,506,506,5
20231103,102000,50947410,506,506,506,506,6
20231103,101900,50944374,506,506,506,506,5
20231103,101800,50941844,506,506,506,506,6
20231103,101700,50938808,506,506,506,506,5
20231103,101600,50936278,506,506,506,506,5
20231103,101500,50933748,506,506,506,506,6
20231103,101400,50930712,506,506,506,506,5
20231103,101300,50928182,506,506,506,506,205
20231103,101200,50824452,506,506,506,506,5
20231103,101100,50821922,506,506,506,506,6
20231103,101000,50818886,506,506,506,506,5
20231103,100900,50816356,506,506,506,506,606
20231103,100800,50509720,506,506,506,506,24
20231103,100700,50497576,505,506,506,505,5
20231103,100600,50495047,506,506,506,506,6
20231103,100500,50492011,506,506,506,506,5
20231103,100400,50489481,506,506,506,506,5
20231103,100300,50486951,506,506,506,506,15
20231103,100200,50479361,506,506,506,506,5
20231103,100100,50476831,506,506,506,506,6
20231103,100000,50473795,506,503,506,503,446
20231103,095900,50249442,505,506,506,505,76
20231103,095800,50211057,506,506,506,506,6
20231103,095700,50208021,506,506,506,506,5
20231103,095600,50205491,506,506,506,506,6
20231103,095500,50202455,506,506,506,506,5
20231103,095400,50199925,506,506,506,506,5
20231103,095300,50197395,506,505,507,505,6
20231103,095200,50194356,506,505,506,505,6
20231103,095100,50191321,506,506,506,505,40
20231103,095000,50171082,506,506,506,506,5
20231103,094900,50168552,506,506,506,506,6
20231103,094800,50165516,506,506,506,506,5
20231103,094700,50162986,506,506,506,506,5
20231103,094600,50160456,506,505,506,505,14
20231103,094500,50153378,505,506,506,505,6
20231103,094400,50150344,506,506,507,506,106
20231103,094300,50096614,506,506,506,506,5
20231103,094200,50094084,506,506,506,506,6
20231103,094100,50091048,506,506,506,506,12
20231103,094000,50084976,506,506,506,506,16
20231103,093900,50076880,506,506,506,506,6
20231103,093800,50073844,506,506,506,503,5847
20231103,093700,47123390,507,507,507,507,5
20231103,093600,47120855,507,507,507,507,6
20231103,093500,47117813,507,507,507,507,22
20231103,093400,47106659,508,508,508,508,6
20231103,093300,47103611,508,508,508,508,8
20231103,093200,47099547,508,508,508,508,10
20231103,093100,47094467,508,508,508,508,6
20231103,093000,47091419,505,508,508,505,77407
20231103,092900,7915362,508,508,508,508,0
20231103,092800,7915362,508,508,508,508,0
20231103,092700,7915362,508,508,508,508,0
20231103,092600,7915362,508,509,509,508,1082
20231103,092500,7364724,509,509,509,509,0
20231103,092400,7364724,509,509,509,509,0
20231103,092300,7364724,509,509,509,509,0
20231103,092200,7364724,509,509,509,509,0
20231103,092100,7364724,509,509,509,509,0
20231103,092000,7364724,509,509,510,509,14
20231103,091900,7357589,510,510,510,510,0
20231103,091800,7357589,510,510,510,510,0
20231103,091700,7357589,510,510,510,510,205
20231103,091600,7253039,510,510,510,510,0
20231103,091500,7253039,510,510,510,510,1000
20231103,091400,6743039,510,510,510,510,0
20231103,091300,6743039,510,509,510,509,9
20231103,091200,6738453,510,510,510,510,8
20231103,091100,6734373,506,509,509,505,877
20231103,091000,6288675,508,508,508,508,156
20231103,090900,6209427,508,509,509,508,826
20231103,090800,5789811,509,509,509,509,8
20231103,090700,5785739,508,511,511,508,265
20231103,090600,5651095,508,511,511,508,942
20231103,090500,5172535,511,511,511,511,9
20231103,090400,5167936,511,508,511,508,2510
20231103,090300,3892853,511,511,511,508,288
20231103,090200,3746282,511,512,512,511,108
20231103,090100,3690987,513,509,513,509,1282
20231103,090000,3036565,509,513,513,508,5948