KissMeData/192410/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,202800,36599981,398,398,398,398,6015
20231103,202700,36599981,398,398,398,398,0
20231103,202600,36599981,398,398,398,398,0
20231103,202500,36599981,398,398,398,398,0
20231103,202400,36599981,398,398,398,398,0
20231103,202300,36599981,398,398,398,398,0
20231103,202200,36599981,398,398,398,398,0
20231103,202100,36599981,398,398,398,398,0
20231103,202000,36599981,398,398,398,398,0
20231103,201900,36599981,398,398,398,398,0
20231103,201800,36599981,398,398,398,398,0
20231103,201700,36599981,398,398,398,398,0
20231103,201600,36599981,398,398,398,398,0
20231103,201500,36599981,398,398,398,398,0
20231103,201400,36599981,398,398,398,398,0
20231103,201300,36599981,398,398,398,398,0
20231103,201200,36599981,398,398,398,398,0
20231103,201100,36599981,398,398,398,398,0
20231103,201000,36599981,398,398,398,398,0
20231103,200900,36599981,398,398,398,398,0
20231103,200800,36599981,398,398,398,398,0
20231103,200700,36599981,398,398,398,398,0
20231103,200600,36599981,398,398,398,398,0
20231103,200500,36599981,398,398,398,398,0
20231103,200400,36599981,398,398,398,398,0
20231103,200300,36599981,398,398,398,398,0
20231103,200200,36599981,398,398,398,398,0
20231103,200100,36599981,398,398,398,398,0
20231103,200000,36599981,398,398,398,398,0
20231103,195900,36599981,398,398,398,398,0
20231103,195800,36599981,398,398,398,398,6015
20231103,195700,36599981,398,398,398,398,0
20231103,195600,36599981,398,398,398,398,0
20231103,195500,36599981,398,398,398,398,0
20231103,195400,36599981,398,398,398,398,0
20231103,195300,36599981,398,398,398,398,0
20231103,195200,36599981,398,398,398,398,0
20231103,195100,36599981,398,398,398,398,0
20231103,195000,36599981,398,398,398,398,0
20231103,194900,36599981,398,398,398,398,0
20231103,194800,36599981,398,398,398,398,0
20231103,194700,36599981,398,398,398,398,0
20231103,194600,36599981,398,398,398,398,0
20231103,194500,36599981,398,398,398,398,0
20231103,194400,36599981,398,398,398,398,0
20231103,194300,36599981,398,398,398,398,0
20231103,194200,36599981,398,398,398,398,0
20231103,194100,36599981,398,398,398,398,0
20231103,194000,36599981,398,398,398,398,0
20231103,193900,36599981,398,398,398,398,0
20231103,193800,36599981,398,398,398,398,0
20231103,193700,36599981,398,398,398,398,0
20231103,193600,36599981,398,398,398,398,0
20231103,193500,36599981,398,398,398,398,0
20231103,193400,36599981,398,398,398,398,0
20231103,193300,36599981,398,398,398,398,0
20231103,193200,36599981,398,398,398,398,0
20231103,193100,36599981,398,398,398,398,0
20231103,193000,36599981,398,398,398,398,0
20231103,192900,36599981,398,398,398,398,0
20231103,192800,36599981,398,398,398,398,6015
20231103,192700,36599981,398,398,398,398,0
20231103,192600,36599981,398,398,398,398,0
20231103,192500,36599981,398,398,398,398,0
20231103,192400,36599981,398,398,398,398,0
20231103,192300,36599981,398,398,398,398,0
20231103,192200,36599981,398,398,398,398,0
20231103,192100,36599981,398,398,398,398,0
20231103,192000,36599981,398,398,398,398,0
20231103,191900,36599981,398,398,398,398,0
20231103,191800,36599981,398,398,398,398,0
20231103,191700,36599981,398,398,398,398,0
20231103,191600,36599981,398,398,398,398,0
20231103,191500,36599981,398,398,398,398,0
20231103,191400,36599981,398,398,398,398,0
20231103,191300,36599981,398,398,398,398,0
20231103,191200,36599981,398,398,398,398,0
20231103,191100,36599981,398,398,398,398,0
20231103,191000,36599981,398,398,398,398,0
20231103,190900,36599981,398,398,398,398,0
20231103,190800,36599981,398,398,398,398,0
20231103,190700,36599981,398,398,398,398,0
20231103,190600,36599981,398,398,398,398,0
20231103,190500,36599981,398,398,398,398,0
20231103,190400,36599981,398,398,398,398,0
20231103,190300,36599981,398,398,398,398,0
20231103,190200,36599981,398,398,398,398,0
20231103,190100,36599981,398,398,398,398,0
20231103,190000,36599981,398,398,398,398,0
20231103,185900,36599981,398,398,398,398,0
20231103,185800,36599981,398,398,398,398,6015
20231103,185700,36599981,398,398,398,398,0
20231103,185600,36599981,398,398,398,398,0
20231103,185500,36599981,398,398,398,398,0
20231103,185400,36599981,398,398,398,398,0
20231103,185300,36599981,398,398,398,398,0
20231103,185200,36599981,398,398,398,398,0
20231103,185100,36599981,398,398,398,398,0
20231103,185000,36599981,398,398,398,398,0
20231103,184900,36599981,398,398,398,398,0
20231103,184800,36599981,398,398,398,398,0
20231103,184700,36599981,398,398,398,398,0
20231103,184600,36599981,398,398,398,398,0
20231103,184500,36599981,398,398,398,398,0
20231103,184400,36599981,398,398,398,398,0
20231103,184300,36599981,398,398,398,398,0
20231103,184200,36599981,398,398,398,398,0
20231103,184100,36599981,398,398,398,398,0
20231103,184000,36599981,398,398,398,398,0
20231103,183900,36599981,398,398,398,398,0
20231103,183800,36599981,398,398,398,398,0
20231103,183700,36599981,398,398,398,398,0
20231103,183600,36599981,398,398,398,398,0
20231103,183500,36599981,398,398,398,398,0
20231103,183400,36599981,398,398,398,398,0
20231103,183300,36599981,398,398,398,398,0
20231103,183200,36599981,398,398,398,398,0
20231103,183100,36599981,398,398,398,398,0
20231103,183000,36599981,398,398,398,398,0
20231103,182900,36599981,398,398,398,398,0
20231103,182800,36599981,398,398,398,398,6015
20231103,182700,36599981,398,398,398,398,0
20231103,182600,36599981,398,398,398,398,0
20231103,182500,36599981,398,398,398,398,0
20231103,182400,36599981,398,398,398,398,0
20231103,182300,36599981,398,398,398,398,0
20231103,182200,36599981,398,398,398,398,0
20231103,182100,36599981,398,398,398,398,0
20231103,182000,36599981,398,398,398,398,0
20231103,181900,36599981,398,398,398,398,0
20231103,181800,36599981,398,398,398,398,0
20231103,181700,36599981,398,398,398,398,0
20231103,181600,36599981,398,398,398,398,0
20231103,181500,36599981,398,398,398,398,0
20231103,181400,36599981,398,398,398,398,0
20231103,181300,36599981,398,398,398,398,0
20231103,181200,36599981,398,398,398,398,0
20231103,181100,36599981,398,398,398,398,0
20231103,181000,36599981,398,398,398,398,0
20231103,180900,36599981,398,398,398,398,0
20231103,180800,36599981,398,398,398,398,0
20231103,180700,36599981,398,398,398,398,0
20231103,180600,36599981,398,398,398,398,0
20231103,180500,36599981,398,398,398,398,0
20231103,180400,36599981,398,398,398,398,0
20231103,180300,36599981,398,398,398,398,0
20231103,180200,36599981,398,398,398,398,0
20231103,180100,36599981,398,398,398,398,0
20231103,180000,36599981,398,398,398,398,0
20231103,175900,36599981,398,398,398,398,0
20231103,175800,36599981,398,398,398,398,6015
20231103,175700,36599981,398,398,398,398,0
20231103,175600,36599981,398,398,398,398,0
20231103,175500,36599981,398,398,398,398,0
20231103,175400,36599981,398,398,398,398,0
20231103,175300,36599981,398,398,398,398,0
20231103,175200,36599981,398,398,398,398,0
20231103,175100,36599981,398,398,398,398,0
20231103,175000,36599981,398,398,398,398,0
20231103,174900,36599981,398,398,398,398,0
20231103,174800,36599981,398,398,398,398,0
20231103,174700,36599981,398,398,398,398,0
20231103,174600,36599981,398,398,398,398,0
20231103,174500,36599981,398,398,398,398,0
20231103,174400,36599981,398,398,398,398,0
20231103,174300,36599981,398,398,398,398,0
20231103,174200,36599981,398,398,398,398,0
20231103,174100,36599981,398,398,398,398,0
20231103,174000,36599981,398,398,398,398,0
20231103,173900,36599981,398,398,398,398,0
20231103,173800,36599981,398,398,398,398,0
20231103,173700,36599981,398,398,398,398,0
20231103,173600,36599981,398,398,398,398,0
20231103,173500,36599981,398,398,398,398,0
20231103,173400,36599981,398,398,398,398,0
20231103,173300,36599981,398,398,398,398,0
20231103,173200,36599981,398,398,398,398,0
20231103,173100,36599981,398,398,398,398,0
20231103,173000,36599981,398,398,398,398,0
20231103,172900,36599981,398,398,398,398,0
20231103,172800,36599981,398,398,398,398,6015
20231103,172700,36599981,398,398,398,398,0
20231103,172600,36599981,398,398,398,398,0
20231103,172500,36599981,398,398,398,398,0
20231103,172400,36599981,398,398,398,398,0
20231103,172300,36599981,398,398,398,398,0
20231103,172200,36599981,398,398,398,398,0
20231103,172100,36599981,398,398,398,398,0
20231103,172000,36599981,398,398,398,398,0
20231103,171900,36599981,398,398,398,398,0
20231103,171800,36599981,398,398,398,398,0
20231103,171700,36599981,398,398,398,398,0
20231103,171600,36599981,398,398,398,398,0
20231103,171500,36599981,398,398,398,398,0
20231103,171400,36599981,398,398,398,398,0
20231103,171300,36599981,398,398,398,398,0
20231103,171200,36599981,398,398,398,398,0
20231103,171100,36599981,398,398,398,398,0
20231103,171000,36599981,398,398,398,398,0
20231103,170900,36599981,398,398,398,398,0
20231103,170800,36599981,398,398,398,398,0
20231103,170700,36599981,398,398,398,398,0
20231103,170600,36599981,398,398,398,398,0
20231103,170500,36599981,398,398,398,398,0
20231103,170400,36599981,398,398,398,398,0
20231103,170300,36599981,398,398,398,398,0
20231103,170200,36599981,398,398,398,398,0
20231103,170100,36599981,398,398,398,398,0
20231103,170000,36599981,398,398,398,398,0
20231103,165900,36599981,398,398,398,398,0
20231103,165800,36599981,398,398,398,398,6015
20231103,165700,36599981,398,398,398,398,0
20231103,165600,36599981,398,398,398,398,0
20231103,165500,36599981,398,398,398,398,0
20231103,165400,36599981,398,398,398,398,0
20231103,165300,36599981,398,398,398,398,0
20231103,165200,36599981,398,398,398,398,0
20231103,165100,36599981,398,398,398,398,0
20231103,165000,36599981,398,398,398,398,0
20231103,164900,36599981,398,398,398,398,0
20231103,164800,36599981,398,398,398,398,0
20231103,164700,36599981,398,398,398,398,0
20231103,164600,36599981,398,398,398,398,0
20231103,164500,36599981,398,398,398,398,0
20231103,164400,36599981,398,398,398,398,0
20231103,164300,36599981,398,398,398,398,0
20231103,164200,36599981,398,398,398,398,0
20231103,164100,36599981,398,398,398,398,0
20231103,164000,36599981,398,398,398,398,0
20231103,163900,36599981,398,398,398,398,0
20231103,163800,36599981,398,398,398,398,0
20231103,163700,36599981,398,398,398,398,0
20231103,163600,36599981,398,398,398,398,0
20231103,163500,36599981,398,398,398,398,0
20231103,163400,36599981,398,398,398,398,0
20231103,163300,36599981,398,398,398,398,0
20231103,163200,36599981,398,398,398,398,0
20231103,163100,36599981,398,398,398,398,0
20231103,163000,36599981,398,398,398,398,0
20231103,162900,36599981,398,398,398,398,0
20231103,162800,36599981,398,398,398,398,6015
20231103,162700,36599981,398,398,398,398,0
20231103,162600,36599981,398,398,398,398,0
20231103,162500,36599981,398,398,398,398,0
20231103,162400,36599981,398,398,398,398,0
20231103,162300,36599981,398,398,398,398,0
20231103,162200,36599981,398,398,398,398,0
20231103,162100,36599981,398,398,398,398,0
20231103,162000,36599981,398,398,398,398,0
20231103,161900,36599981,398,398,398,398,0
20231103,161800,36599981,398,398,398,398,0
20231103,161700,36599981,398,398,398,398,0
20231103,161600,36599981,398,398,398,398,0
20231103,161500,36599981,398,398,398,398,0
20231103,161400,36599981,398,398,398,398,0
20231103,161300,36599981,398,398,398,398,0
20231103,161200,36599981,398,398,398,398,0
20231103,161100,36599981,398,398,398,398,0
20231103,161000,36599981,398,398,398,398,0
20231103,160900,36599981,398,398,398,398,0
20231103,160800,36599981,398,398,398,398,0
20231103,160700,36599981,398,398,398,398,0
20231103,160600,36599981,398,398,398,398,0
20231103,160500,36599981,398,398,398,398,0
20231103,160400,36599981,398,398,398,398,0
20231103,160300,36599981,398,398,398,398,0
20231103,160200,36599981,398,398,398,398,0
20231103,160100,36599981,398,398,398,398,0
20231103,160000,36599981,398,398,398,398,0
20231103,155900,36599981,398,398,398,398,0
20231103,155800,36599981,398,398,398,398,6015
20231103,155700,36599981,398,398,398,398,0
20231103,155600,36599981,398,398,398,398,0
20231103,155500,36599981,398,398,398,398,0
20231103,155400,36599981,398,398,398,398,0
20231103,155300,36599981,398,398,398,398,0
20231103,155200,36599981,398,398,398,398,0
20231103,155100,36599981,398,398,398,398,0
20231103,155000,36599981,398,398,398,398,0
20231103,154900,36599981,398,398,398,398,0
20231103,154800,36599981,398,398,398,398,0
20231103,154700,36599981,398,398,398,398,0
20231103,154600,36599981,398,398,398,398,0
20231103,154500,36599981,398,398,398,398,0
20231103,154400,36599981,398,398,398,398,0
20231103,154300,36599981,398,398,398,398,0
20231103,154200,36599981,398,398,398,398,0
20231103,154100,36599981,398,398,398,398,0
20231103,154000,36599981,398,398,398,398,0
20231103,153900,36599981,398,398,398,398,0
20231103,153800,36599981,398,398,398,398,0
20231103,153700,36599981,398,398,398,398,0
20231103,153600,36599981,398,398,398,398,0
20231103,153500,36599981,398,398,398,398,0
20231103,153400,36599981,398,398,398,398,0
20231103,153300,36599981,398,398,398,398,0
20231103,153200,36599981,398,398,398,398,0
20231103,153100,36599981,398,398,398,398,0
20231103,153000,36599981,398,398,398,398,6015
20231103,152900,34206011,399,399,399,399,0
20231103,152800,34206011,399,399,399,399,0
20231103,152700,34206011,399,399,399,399,0
20231103,152600,34206011,399,399,399,399,0
20231103,152500,34206011,399,399,399,399,0
20231103,152400,34206011,399,399,399,399,0
20231103,152300,34206011,399,399,399,399,0
20231103,152200,34206011,399,399,399,399,0
20231103,152100,34206011,399,399,399,399,0
20231103,152000,34206011,399,399,399,399,0
20231103,151900,34206011,399,399,399,399,0
20231103,151800,34206011,399,399,399,399,0
20231103,151700,34206011,399,399,399,399,0
20231103,151600,34206011,399,399,399,399,0
20231103,151500,34206011,399,399,399,399,0
20231103,151400,34206011,399,399,399,399,1
20231103,151300,34205612,398,398,398,398,0
20231103,151200,34205612,398,398,398,398,0
20231103,151100,34205612,398,398,398,398,355
20231103,151000,34064322,399,399,399,399,0
20231103,150900,34064322,399,399,399,399,0
20231103,150800,34064322,399,399,399,399,6
20231103,150700,34061928,399,399,399,399,0
20231103,150600,34061928,399,399,399,399,10
20231103,150500,34057938,399,399,399,399,0
20231103,150400,34057938,399,399,399,399,2000
20231103,150300,33259938,397,397,397,397,0
20231103,150200,33259938,397,397,397,397,2122
20231103,150100,32417504,398,399,399,398,127
20231103,150000,32366849,401,401,401,401,0
20231103,145900,32366849,401,401,401,401,400
20231103,145800,32206449,401,400,401,400,100
20231103,145700,32166350,401,401,401,401,0
20231103,145600,32166350,401,401,401,401,0
20231103,145500,32166350,401,401,401,401,100
20231103,145400,32126250,401,401,401,401,0
20231103,145300,32126250,401,401,401,401,0
20231103,145200,32126250,401,401,401,401,0
20231103,145100,32126250,401,401,401,401,0
20231103,145000,32126250,401,401,401,401,0
20231103,144900,32126250,401,401,401,401,51
20231103,144800,32105799,401,401,401,401,0
20231103,144700,32105799,401,401,401,401,0
20231103,144600,32105799,401,401,401,401,0
20231103,144500,32105799,401,401,401,401,0
20231103,144400,32105799,401,401,401,401,0
20231103,144300,32105799,401,401,401,401,0
20231103,144200,32105799,401,401,401,401,0
20231103,144100,32105799,401,401,401,401,1
20231103,144000,32105398,401,401,401,401,0
20231103,143900,32105398,401,401,401,401,0
20231103,143800,32105398,401,401,401,401,0
20231103,143700,32105398,401,401,401,401,0
20231103,143600,32105398,401,401,401,401,0
20231103,143500,32105398,401,401,401,401,0
20231103,143400,32105398,401,401,401,401,0
20231103,143300,32105398,401,401,401,401,0
20231103,143200,32105398,401,401,401,401,0
20231103,143100,32105398,401,401,401,401,0
20231103,143000,32105398,401,401,401,401,0
20231103,142900,32105398,401,401,401,401,0
20231103,142800,32105398,401,401,401,401,0
20231103,142700,32105398,401,400,401,400,2
20231103,142600,32104597,397,397,397,397,465
20231103,142500,31919992,397,398,398,397,1724
20231103,142400,31235365,399,399,399,399,0
20231103,142300,31235365,399,399,399,399,311
20231103,142200,31111276,401,401,401,401,4
20231103,142100,31109672,401,401,401,401,0
20231103,142000,31109672,401,401,401,401,0
20231103,141900,31109672,401,401,401,401,2
20231103,141800,31108870,401,401,401,401,0
20231103,141700,31108870,401,401,401,401,0
20231103,141600,31108870,401,401,401,401,0
20231103,141500,31108870,401,401,401,401,0
20231103,141400,31108870,401,401,401,401,0
20231103,141300,31108870,401,401,401,401,0
20231103,141200,31108870,401,401,401,401,1479
20231103,141100,30515791,401,401,401,401,6
20231103,141000,30513385,397,397,397,397,3900
20231103,140900,28965085,397,397,397,397,0
20231103,140800,28965085,397,397,397,397,0
20231103,140700,28965085,397,397,397,397,0
20231103,140600,28965085,397,397,397,397,0
20231103,140500,28965085,397,398,398,397,452
20231103,140400,28785518,401,401,401,401,0
20231103,140300,28785518,401,401,401,401,0
20231103,140200,28785518,401,401,401,401,0
20231103,140100,28785518,401,401,401,401,0
20231103,140000,28785518,401,401,401,401,0
20231103,135900,28785518,401,401,401,401,0
20231103,135800,28785518,401,401,401,401,0
20231103,135700,28785518,401,401,401,401,0
20231103,135600,28785518,401,401,401,401,0
20231103,135500,28785518,401,401,401,401,0
20231103,135400,28785518,401,401,401,401,1
20231103,135300,28785117,401,401,401,401,0
20231103,135200,28785117,401,401,401,401,0
20231103,135100,28785117,401,401,401,401,0
20231103,135000,28785117,401,401,401,401,0
20231103,134900,28785117,401,401,401,401,1
20231103,134800,28784716,398,398,398,398,0
20231103,134700,28784716,398,398,398,398,0
20231103,134600,28784716,398,398,398,398,0
20231103,134500,28784716,398,399,399,398,4000
20231103,134400,27192109,401,401,401,401,0
20231103,134300,27192109,401,401,401,401,0
20231103,134200,27192109,401,401,401,401,0
20231103,134100,27192109,401,401,401,401,8
20231103,134000,27188901,401,401,401,401,0
20231103,133900,27188901,401,401,401,401,0
20231103,133800,27188901,401,401,401,401,0
20231103,133700,27188901,401,401,401,401,0
20231103,133600,27188901,401,401,401,401,0
20231103,133500,27188901,401,401,401,401,0
20231103,133400,27188901,401,401,401,401,0
20231103,133300,27188901,401,401,401,401,0
20231103,133200,27188901,401,401,401,401,0
20231103,133100,27188901,401,401,401,401,0
20231103,133000,27188901,401,401,401,401,1
20231103,132900,27188500,401,401,401,401,0
20231103,132800,27188500,401,401,401,401,0
20231103,132700,27188500,401,401,401,399,3
20231103,132600,27187299,399,399,399,399,0
20231103,132500,27187299,399,399,399,399,0
20231103,132400,27187299,399,400,400,399,898
20231103,132300,26828709,401,401,401,401,0
20231103,132200,26828709,401,401,401,401,0
20231103,132100,26828709,401,401,401,401,0
20231103,132000,26828709,401,401,401,401,0
20231103,131900,26828709,401,401,401,401,10
20231103,131800,26824699,401,401,401,401,6
20231103,131700,26822293,401,401,401,401,0
20231103,131600,26822293,401,401,401,401,0
20231103,131500,26822293,401,401,401,401,52
20231103,131400,26801441,401,401,401,401,0
20231103,131300,26801441,401,401,401,401,0
20231103,131200,26801441,401,401,401,401,0
20231103,131100,26801441,401,400,401,400,1002
20231103,131000,26400640,401,401,401,401,0
20231103,130900,26400640,401,401,401,401,0
20231103,130800,26400640,401,401,401,401,0
20231103,130700,26400640,401,401,401,401,0
20231103,130600,26400640,401,401,401,401,2
20231103,130500,26399838,400,400,400,400,0
20231103,130400,26399838,400,400,400,400,0
20231103,130300,26399838,400,400,400,400,4717
20231103,130200,24513038,401,401,401,401,0
20231103,130100,24513038,401,401,401,401,0
20231103,130000,24513038,401,401,401,401,0
20231103,125900,24513038,401,401,401,401,0
20231103,125800,24513038,401,401,401,401,0
20231103,125700,24513038,401,401,401,401,0
20231103,125600,24513038,401,401,401,401,0
20231103,125500,24513038,401,401,401,401,0
20231103,125400,24513038,401,400,401,400,5000
20231103,125300,22509534,398,397,398,397,946
20231103,125200,22133472,397,397,397,397,1
20231103,125100,22133075,397,397,397,397,15
20231103,125000,22127120,399,399,399,399,223
20231103,124900,22038143,398,398,398,398,1
20231103,124800,22037745,399,399,399,399,0
20231103,124700,22037745,399,399,399,399,0
20231103,124600,22037745,399,399,399,399,1
20231103,124500,22037346,399,399,399,399,0
20231103,124400,22037346,399,398,399,396,381
20231103,124300,21886435,396,396,396,396,0
20231103,124200,21886435,396,398,398,396,460
20231103,124100,21704239,401,401,401,401,0
20231103,124000,21704239,401,401,401,401,0
20231103,123900,21704239,401,401,401,401,0
20231103,123800,21704239,401,401,401,401,0
20231103,123700,21704239,401,401,401,401,5
20231103,123600,21702234,401,401,401,401,0
20231103,123500,21702234,401,401,401,401,0
20231103,123400,21702234,401,401,401,401,0
20231103,123300,21702234,401,401,401,401,0
20231103,123200,21702234,401,401,401,401,0
20231103,123100,21702234,401,401,401,401,0
20231103,123000,21702234,401,401,401,401,0
20231103,122900,21702234,401,401,401,401,0
20231103,122800,21702234,401,401,401,401,0
20231103,122700,21702234,401,401,401,401,155
20231103,122600,21640079,401,401,401,401,0
20231103,122500,21640079,401,401,401,401,0
20231103,122400,21640079,401,401,401,401,1
20231103,122300,21639678,398,398,398,398,199
20231103,122200,21560476,400,400,400,400,1
20231103,122100,21560076,401,401,401,401,0
20231103,122000,21560076,401,401,401,401,0
20231103,121900,21560076,401,401,401,401,0
20231103,121800,21560076,401,400,401,400,100
20231103,121700,21520072,399,399,399,399,1
20231103,121600,21519673,399,399,399,399,250
20231103,121500,21419923,399,399,399,399,1
20231103,121400,21419524,399,399,399,399,0
20231103,121300,21419524,399,400,400,399,4
20231103,121200,21417927,400,400,400,400,1
20231103,121100,21417527,401,401,401,401,0
20231103,121000,21417527,401,401,401,401,0
20231103,120900,21417527,401,401,401,401,0
20231103,120800,21417527,401,401,401,401,0
20231103,120700,21417527,401,401,401,401,0
20231103,120600,21417527,401,401,401,401,0
20231103,120500,21417527,401,401,401,401,0
20231103,120400,21417527,401,401,401,401,0
20231103,120300,21417527,401,401,401,401,0
20231103,120200,21417527,401,401,401,401,0
20231103,120100,21417527,401,401,401,401,0
20231103,120000,21417527,401,401,401,401,0
20231103,115900,21417527,401,401,401,401,1
20231103,115800,21417126,396,396,396,396,0
20231103,115700,21417126,396,396,396,396,0
20231103,115600,21417126,396,396,396,396,50
20231103,115500,21397326,396,399,399,396,1340
20231103,115400,20864501,400,400,400,400,27
20231103,115300,20853701,401,401,401,401,43
20231103,115200,20836458,401,400,401,400,90
20231103,115100,20800443,401,401,401,401,0
20231103,115000,20800443,401,401,401,401,5
20231103,114900,20798438,401,401,401,401,104
20231103,114800,20756734,401,401,401,401,0
20231103,114700,20756734,401,401,401,401,0
20231103,114600,20756734,401,401,401,401,0
20231103,114500,20756734,401,401,401,401,0
20231103,114400,20756734,401,401,401,401,0
20231103,114300,20756734,401,401,401,401,0
20231103,114200,20756734,401,401,401,401,0
20231103,114100,20756734,401,401,401,401,0
20231103,114000,20756734,401,401,401,401,0
20231103,113900,20756734,401,401,401,401,0
20231103,113800,20756734,401,401,401,401,0
20231103,113700,20756734,401,401,401,401,10
20231103,113600,20752724,401,401,401,401,0
20231103,113500,20752724,401,401,401,401,0
20231103,113400,20752724,401,401,401,401,1
20231103,113300,20752323,401,401,401,401,0
20231103,113200,20752323,401,401,401,401,0
20231103,113100,20752323,401,401,401,401,0
20231103,113000,20752323,401,401,401,401,0
20231103,112900,20752323,401,401,401,401,0
20231103,112800,20752323,401,401,401,401,0
20231103,112700,20752323,401,401,401,401,0
20231103,112600,20752323,401,401,401,401,50
20231103,112500,20732273,401,401,401,401,0
20231103,112400,20732273,401,401,401,401,0
20231103,112300,20732273,401,401,401,401,0
20231103,112200,20732273,401,401,401,401,1
20231103,112100,20731872,399,400,400,399,6000
20231103,112000,18335842,404,404,404,404,0
20231103,111900,18335842,404,404,404,404,0
20231103,111800,18335842,404,404,404,404,0
20231103,111700,18335842,404,404,404,404,0
20231103,111600,18335842,404,404,404,404,0
20231103,111500,18335842,404,404,404,404,0
20231103,111400,18335842,404,404,404,404,0
20231103,111300,18335842,404,404,404,404,0
20231103,111200,18335842,404,404,404,404,0
20231103,111100,18335842,404,401,404,401,1253
20231103,111000,17833386,401,401,401,401,0
20231103,110900,17833386,401,401,401,401,0
20231103,110800,17833386,401,401,401,401,200
20231103,110700,17753186,401,401,401,401,663
20231103,110600,17487323,401,401,401,401,272
20231103,110500,17378251,405,405,405,405,0
20231103,110400,17378251,405,405,405,405,0
20231103,110300,17378251,405,405,405,405,0
20231103,110200,17378251,405,405,405,405,0
20231103,110100,17378251,405,405,405,405,0
20231103,110000,17378251,405,401,405,401,2577
20231103,105900,16337147,399,400,400,399,180
20231103,105800,16265253,401,401,401,401,0
20231103,105700,16265253,401,401,401,401,963
20231103,105600,15879090,401,401,401,401,1076
20231103,105500,15447614,401,401,401,401,0
20231103,105400,15447614,401,401,401,401,0
20231103,105300,15447614,401,401,401,401,1200
20231103,105200,14966414,401,401,401,401,0
20231103,105100,14966414,401,401,401,401,2
20231103,105000,14965612,401,401,401,401,0
20231103,104900,14965612,401,401,401,401,0
20231103,104800,14965612,401,401,401,401,1818
20231103,104700,14236594,401,401,401,401,0
20231103,104600,14236594,401,401,401,401,1
20231103,104500,14236193,398,401,401,398,182
20231103,104400,14163254,401,401,401,401,0
20231103,104300,14163254,401,401,401,401,1
20231103,104200,14162853,401,401,401,401,20
20231103,104100,14154833,401,401,401,401,0
20231103,104000,14154833,401,401,401,401,0
20231103,103900,14154833,401,401,401,401,10
20231103,103800,14150823,401,401,401,401,0
20231103,103700,14150823,401,401,401,401,200
20231103,103600,14070623,401,401,401,401,98
20231103,103500,14031325,401,401,401,401,0
20231103,103400,14031325,401,401,401,401,0
20231103,103300,14031325,401,401,401,401,0
20231103,103200,14031325,401,401,401,401,10
20231103,103100,14027315,404,404,404,404,0
20231103,103000,14027315,404,404,404,404,0
20231103,102900,14027315,404,404,404,404,0
20231103,102800,14027315,404,404,404,404,0
20231103,102700,14027315,404,404,404,404,0
20231103,102600,14027315,404,404,404,404,0
20231103,102500,14027315,404,404,404,404,0
20231103,102400,14027315,404,404,404,404,0
20231103,102300,14027315,404,401,404,401,320
20231103,102200,13898927,401,401,401,401,1000
20231103,102100,13497927,401,401,401,401,1
20231103,102000,13497526,399,399,399,399,1
20231103,101900,13497127,401,401,401,401,0
20231103,101800,13497127,401,401,401,401,0
20231103,101700,13497127,401,401,401,401,0
20231103,101600,13497127,401,401,401,401,0
20231103,101500,13497127,401,401,401,401,0
20231103,101400,13497127,401,401,401,401,0
20231103,101300,13497127,401,401,401,401,0
20231103,101200,13497127,401,401,401,401,0
20231103,101100,13497127,401,401,401,401,0
20231103,101000,13497127,401,401,401,401,0
20231103,100900,13497127,401,401,401,401,124
20231103,100800,13447403,401,400,401,400,50
20231103,100700,13427395,400,400,400,400,2
20231103,100600,13426595,401,401,401,401,0
20231103,100500,13426595,401,401,401,401,0
20231103,100400,13426595,401,401,401,401,5
20231103,100300,13424590,401,401,401,401,20
20231103,100200,13416570,401,401,401,401,0
20231103,100100,13416570,401,401,401,401,29
20231103,100000,13404941,401,401,401,401,0
20231103,095900,13404941,401,401,401,401,0
20231103,095800,13404941,401,400,401,400,8
20231103,095700,13401738,401,400,401,400,499
20231103,095600,13202120,400,399,400,399,251
20231103,095500,13101953,399,399,399,399,1
20231103,095400,13101554,397,398,398,397,3000
20231103,095300,11910038,399,399,399,399,10
20231103,095200,11906048,400,400,400,400,0
20231103,095100,11906048,400,400,400,400,2
20231103,095000,11905248,400,399,400,398,4
20231103,094900,11903652,398,403,403,398,304
20231103,094800,11782634,398,399,399,397,1300
20231103,094700,11264501,404,404,404,404,0
20231103,094600,11264501,404,404,404,404,0
20231103,094500,11264501,404,404,404,404,0
20231103,094400,11264501,404,399,404,399,527
20231103,094300,11053136,404,403,404,403,200
20231103,094200,10972535,403,400,403,400,60
20231103,094100,10948520,399,400,400,399,167
20231103,094000,10881882,400,400,400,400,5440
20231103,093900,8705882,405,401,405,401,3787
20231103,093800,7187267,405,402,405,402,6010
20231103,093700,4771217,401,404,404,401,727
20231103,093600,4479682,406,406,406,406,0
20231103,093500,4479682,406,406,406,406,1
20231103,093400,4479276,406,406,406,406,10
20231103,093300,4475216,406,406,406,406,15
20231103,093200,4469126,406,406,406,406,0
20231103,093100,4469126,406,406,406,406,1
20231103,093000,4468720,406,406,406,406,0
20231103,092900,4468720,406,406,406,406,0
20231103,092800,4468720,406,406,406,406,33
20231103,092700,4455322,406,406,406,406,0
20231103,092600,4455322,406,406,406,406,100
20231103,092500,4414722,400,403,403,400,5150
20231103,092400,2352424,406,405,406,405,55
20231103,092300,2330095,406,406,406,406,0
20231103,092200,2330095,406,406,406,406,0
20231103,092100,2330095,406,406,406,406,0
20231103,092000,2330095,406,406,406,406,1
20231103,091900,2329689,401,401,401,401,1000
20231103,091800,1928689,407,407,407,407,0
20231103,091700,1928689,407,407,407,407,0
20231103,091600,1928689,407,407,407,407,0
20231103,091500,1928689,407,407,407,407,0
20231103,091400,1928689,407,407,407,407,49
20231103,091300,1908746,407,407,407,407,0
20231103,091200,1908746,407,407,407,407,100
20231103,091100,1868046,407,407,407,407,0
20231103,091000,1868046,407,407,407,407,0
20231103,090900,1868046,407,407,407,407,0
20231103,090800,1868046,407,407,407,407,0
20231103,090700,1868046,407,407,407,407,0
20231103,090600,1868046,407,407,407,407,29
20231103,090500,1856243,407,407,407,400,3201
20231103,090400,574244,401,405,405,401,1146
20231103,090300,114648,408,408,408,408,0
20231103,090200,114648,408,408,408,408,0
20231103,090100,114648,408,408,408,408,0
20231103,090000,114648,408,408,408,408,281