KissMeData/001020/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,183200,43145184,731,731,731,731,196
20231107,183100,43145184,731,731,731,731,0
20231107,183000,43145184,731,731,731,731,0
20231107,182900,43145184,731,731,731,731,0
20231107,182800,43145184,731,731,731,731,0
20231107,182700,43145184,731,731,731,731,0
20231107,182600,43145184,731,731,731,731,0
20231107,182500,43145184,731,731,731,731,0
20231107,182400,43145184,731,731,731,731,0
20231107,182300,43145184,731,731,731,731,0
20231107,182200,43145184,731,731,731,731,0
20231107,182100,43145184,731,731,731,731,0
20231107,182000,43145184,731,731,731,731,0
20231107,181900,43145184,731,731,731,731,0
20231107,181800,43145184,731,731,731,731,0
20231107,181700,43145184,731,731,731,731,0
20231107,181600,43145184,731,731,731,731,0
20231107,181500,43145184,731,731,731,731,0
20231107,181400,43145184,731,731,731,731,0
20231107,181300,43145184,731,731,731,731,0
20231107,181200,43145184,731,731,731,731,0
20231107,181100,43145184,731,731,731,731,0
20231107,181000,43145184,731,731,731,731,0
20231107,180900,43145184,731,731,731,731,0
20231107,180800,43145184,731,731,731,731,0
20231107,180700,43145184,731,731,731,731,0
20231107,180600,43145184,731,731,731,731,0
20231107,180500,43145184,731,731,731,731,0
20231107,180400,43145184,731,731,731,731,0
20231107,180300,43145184,731,731,731,731,0
20231107,180200,43145184,731,731,731,731,196
20231107,180100,43145184,731,731,731,731,0
20231107,180000,43145184,731,731,731,731,0
20231107,175900,43145184,731,731,731,731,0
20231107,175800,43145184,731,731,731,731,0
20231107,175700,43145184,731,731,731,731,0
20231107,175600,43145184,731,731,731,731,0
20231107,175500,43145184,731,731,731,731,0
20231107,175400,43145184,731,731,731,731,0
20231107,175300,43145184,731,731,731,731,0
20231107,175200,43145184,731,731,731,731,0
20231107,175100,43145184,731,731,731,731,0
20231107,175000,43145184,731,731,731,731,0
20231107,174900,43145184,731,731,731,731,0
20231107,174800,43145184,731,731,731,731,0
20231107,174700,43145184,731,731,731,731,0
20231107,174600,43145184,731,731,731,731,0
20231107,174500,43145184,731,731,731,731,0
20231107,174400,43145184,731,731,731,731,0
20231107,174300,43145184,731,731,731,731,0
20231107,174200,43145184,731,731,731,731,0
20231107,174100,43145184,731,731,731,731,0
20231107,174000,43145184,731,731,731,731,0
20231107,173900,43145184,731,731,731,731,0
20231107,173800,43145184,731,731,731,731,0
20231107,173700,43145184,731,731,731,731,0
20231107,173600,43145184,731,731,731,731,0
20231107,173500,43145184,731,731,731,731,0
20231107,173400,43145184,731,731,731,731,0
20231107,173300,43145184,731,731,731,731,0
20231107,173200,43145184,731,731,731,731,196
20231107,173100,43145184,731,731,731,731,0
20231107,173000,43145184,731,731,731,731,0
20231107,172900,43145184,731,731,731,731,0
20231107,172800,43145184,731,731,731,731,0
20231107,172700,43145184,731,731,731,731,0
20231107,172600,43145184,731,731,731,731,0
20231107,172500,43145184,731,731,731,731,0
20231107,172400,43145184,731,731,731,731,0
20231107,172300,43145184,731,731,731,731,0
20231107,172200,43145184,731,731,731,731,0
20231107,172100,43145184,731,731,731,731,0
20231107,172000,43145184,731,731,731,731,0
20231107,171900,43145184,731,731,731,731,0
20231107,171800,43145184,731,731,731,731,0
20231107,171700,43145184,731,731,731,731,0
20231107,171600,43145184,731,731,731,731,0
20231107,171500,43145184,731,731,731,731,0
20231107,171400,43145184,731,731,731,731,0
20231107,171300,43145184,731,731,731,731,0
20231107,171200,43145184,731,731,731,731,0
20231107,171100,43145184,731,731,731,731,0
20231107,171000,43145184,731,731,731,731,0
20231107,170900,43145184,731,731,731,731,0
20231107,170800,43145184,731,731,731,731,0
20231107,170700,43145184,731,731,731,731,0
20231107,170600,43145184,731,731,731,731,0
20231107,170500,43145184,731,731,731,731,0
20231107,170400,43145184,731,731,731,731,0
20231107,170300,43145184,731,731,731,731,0
20231107,170200,43145184,731,731,731,731,196
20231107,170100,43145184,731,731,731,731,0
20231107,170000,43145184,731,731,731,731,0
20231107,165900,43145184,731,731,731,731,0
20231107,165800,43145184,731,731,731,731,0
20231107,165700,43145184,731,731,731,731,0
20231107,165600,43145184,731,731,731,731,0
20231107,165500,43145184,731,731,731,731,0
20231107,165400,43145184,731,731,731,731,0
20231107,165300,43145184,731,731,731,731,0
20231107,165200,43145184,731,731,731,731,0
20231107,165100,43145184,731,731,731,731,0
20231107,165000,43145184,731,731,731,731,0
20231107,164900,43145184,731,731,731,731,0
20231107,164800,43145184,731,731,731,731,0
20231107,164700,43145184,731,731,731,731,0
20231107,164600,43145184,731,731,731,731,0
20231107,164500,43145184,731,731,731,731,0
20231107,164400,43145184,731,731,731,731,0
20231107,164300,43145184,731,731,731,731,0
20231107,164200,43145184,731,731,731,731,0
20231107,164100,43145184,731,731,731,731,0
20231107,164000,43145184,731,731,731,731,0
20231107,163900,43145184,731,731,731,731,0
20231107,163800,43145184,731,731,731,731,0
20231107,163700,43145184,731,731,731,731,0
20231107,163600,43145184,731,731,731,731,0
20231107,163500,43145184,731,731,731,731,0
20231107,163400,43145184,731,731,731,731,0
20231107,163300,43145184,731,731,731,731,0
20231107,163200,43145184,731,731,731,731,196
20231107,163100,43145184,731,731,731,731,0
20231107,163000,43145184,731,731,731,731,0
20231107,162900,43145184,731,731,731,731,0
20231107,162800,43145184,731,731,731,731,0
20231107,162700,43145184,731,731,731,731,0
20231107,162600,43145184,731,731,731,731,0
20231107,162500,43145184,731,731,731,731,0
20231107,162400,43145184,731,731,731,731,0
20231107,162300,43145184,731,731,731,731,0
20231107,162200,43145184,731,731,731,731,0
20231107,162100,43145184,731,731,731,731,0
20231107,162000,43145184,731,731,731,731,0
20231107,161900,43145184,731,731,731,731,0
20231107,161800,43145184,731,731,731,731,0
20231107,161700,43145184,731,731,731,731,0
20231107,161600,43145184,731,731,731,731,0
20231107,161500,43145184,731,731,731,731,0
20231107,161400,43145184,731,731,731,731,0
20231107,161300,43145184,731,731,731,731,0
20231107,161200,43145184,731,731,731,731,0
20231107,161100,43145184,731,731,731,731,0
20231107,161000,43145184,731,731,731,731,0
20231107,160900,43145184,731,731,731,731,0
20231107,160800,43145184,731,731,731,731,0
20231107,160700,43145184,731,731,731,731,0
20231107,160600,43145184,731,731,731,731,0
20231107,160500,43145184,731,731,731,731,0
20231107,160400,43145184,731,731,731,731,0
20231107,160300,43145184,731,731,731,731,0
20231107,160200,43145184,731,731,731,731,196
20231107,160100,43145184,731,731,731,731,0
20231107,160000,43145184,731,731,731,731,0
20231107,155900,43145184,731,731,731,731,0
20231107,155800,43145184,731,731,731,731,0
20231107,155700,43145184,731,731,731,731,0
20231107,155600,43145184,731,731,731,731,0
20231107,155500,43145184,731,731,731,731,0
20231107,155400,43145184,731,731,731,731,0
20231107,155300,43145184,731,731,731,731,0
20231107,155200,43145184,731,731,731,731,0
20231107,155100,43145184,731,731,731,731,0
20231107,155000,43145184,731,731,731,731,0
20231107,154900,43145184,731,731,731,731,0
20231107,154800,43145184,731,731,731,731,0
20231107,154700,43145184,731,731,731,731,0
20231107,154600,43145184,731,731,731,731,0
20231107,154500,43145184,731,731,731,731,0
20231107,154400,43145184,731,731,731,731,0
20231107,154300,43145184,731,731,731,731,0
20231107,154200,43145184,731,731,731,731,0
20231107,154100,43145184,731,731,731,731,0
20231107,154000,43145184,731,731,731,731,0
20231107,153900,43145184,731,731,731,731,0
20231107,153800,43145184,731,731,731,731,0
20231107,153700,43145184,731,731,731,731,0
20231107,153600,43145184,731,731,731,731,0
20231107,153500,43145184,731,731,731,731,0
20231107,153400,43145184,731,731,731,731,0
20231107,153300,43145184,731,731,731,731,0
20231107,153200,43145184,731,731,731,731,196
20231107,153100,43145184,731,731,731,731,0
20231107,153000,43145184,731,731,731,731,196
20231107,152900,43001908,732,732,732,732,0
20231107,152800,43001908,732,732,732,732,0
20231107,152700,43001908,732,732,732,732,0
20231107,152600,43001908,732,732,732,732,0
20231107,152500,43001908,732,732,732,732,0
20231107,152400,43001908,732,732,732,732,0
20231107,152300,43001908,732,732,732,732,0
20231107,152200,43001908,732,732,732,732,0
20231107,152100,43001908,732,732,732,732,0
20231107,152000,43001908,732,732,732,732,0
20231107,151900,43001908,732,732,732,732,0
20231107,151800,43001908,732,732,732,732,0
20231107,151700,43001908,732,732,732,732,0
20231107,151600,43001908,732,731,732,731,136
20231107,151500,42902491,730,730,730,730,155
20231107,151400,42789341,731,731,731,731,0
20231107,151300,42789341,731,731,731,731,0
20231107,151200,42789341,731,731,731,731,11
20231107,151100,42781300,731,731,731,731,3
20231107,151000,42779107,732,732,732,732,7
20231107,150900,42773983,732,732,732,732,0
20231107,150800,42773983,732,732,732,732,0
20231107,150700,42773983,732,732,732,732,0
20231107,150600,42773983,732,732,732,732,0
20231107,150500,42773983,732,732,732,732,0
20231107,150400,42773983,732,732,732,732,0
20231107,150300,42773983,732,732,732,732,22
20231107,150200,42757879,732,732,732,732,0
20231107,150100,42757879,732,732,732,732,5
20231107,150000,42754219,738,738,738,738,0
20231107,145900,42754219,738,738,738,738,0
20231107,145800,42754219,738,738,738,738,0
20231107,145700,42754219,738,738,738,738,0
20231107,145600,42754219,738,738,738,738,0
20231107,145500,42754219,738,738,738,738,0
20231107,145400,42754219,738,738,738,738,0
20231107,145300,42754219,738,738,738,738,0
20231107,145200,42754219,738,738,738,738,0
20231107,145100,42754219,738,738,738,738,0
20231107,145000,42754219,738,738,738,738,0
20231107,144900,42754219,738,738,738,738,0
20231107,144800,42754219,738,738,738,738,0
20231107,144700,42754219,738,738,738,738,0
20231107,144600,42754219,738,738,738,738,0
20231107,144500,42754219,738,738,738,738,1
20231107,144400,42753481,729,729,729,729,0
20231107,144300,42753481,729,729,729,729,1811
20231107,144200,41433262,729,729,729,729,0
20231107,144100,41433262,729,729,729,729,0
20231107,144000,41433262,729,729,729,729,0
20231107,143900,41433262,729,729,729,727,16
20231107,143800,41421612,729,729,729,729,0
20231107,143700,41421612,729,729,729,729,0
20231107,143600,41421612,729,729,729,729,0
20231107,143500,41421612,729,729,729,729,0
20231107,143400,41421612,729,729,729,729,0
20231107,143300,41421612,729,729,729,729,0
20231107,143200,41421612,729,729,729,729,5
20231107,143100,41417967,729,729,729,729,0
20231107,143000,41417967,729,729,729,729,0
20231107,142900,41417967,729,729,729,729,1
20231107,142800,41417238,729,729,729,729,0
20231107,142700,41417238,729,729,729,729,0
20231107,142600,41417238,729,729,729,729,0
20231107,142500,41417238,729,729,729,729,0
20231107,142400,41417238,729,729,729,729,0
20231107,142300,41417238,729,729,729,729,7
20231107,142200,41412135,729,729,729,729,0
20231107,142100,41412135,729,729,729,729,0
20231107,142000,41412135,729,728,729,728,3651
20231107,141900,38752669,727,727,727,727,1
20231107,141800,38751942,728,728,728,728,8
20231107,141700,38746118,728,728,728,728,180
20231107,141600,38615078,726,730,730,726,2025
20231107,141500,37143274,732,732,732,732,0
20231107,141400,37143274,732,732,732,732,0
20231107,141300,37143274,732,732,732,732,0
20231107,141200,37143274,732,732,732,732,0
20231107,141100,37143274,732,733,733,732,415
20231107,141000,36839180,734,734,734,734,0
20231107,140900,36839180,734,734,734,734,0
20231107,140800,36839180,734,734,734,734,0
20231107,140700,36839180,734,734,734,734,0
20231107,140600,36839180,734,734,734,734,0
20231107,140500,36839180,734,734,734,734,0
20231107,140400,36839180,734,734,734,734,68
20231107,140300,36789268,735,735,735,735,0
20231107,140200,36789268,735,735,735,735,0
20231107,140100,36789268,735,735,735,735,0
20231107,140000,36789268,735,735,735,735,0
20231107,135900,36789268,735,735,735,735,0
20231107,135800,36789268,735,735,735,735,6
20231107,135700,36784858,730,730,730,730,0
20231107,135600,36784858,730,730,730,730,0
20231107,135500,36784858,730,730,730,730,0
20231107,135400,36784858,730,730,730,730,0
20231107,135300,36784858,730,730,730,730,0
20231107,135200,36784858,730,730,730,730,0
20231107,135100,36784858,730,730,730,730,0
20231107,135000,36784858,730,730,730,730,0
20231107,134900,36784858,730,730,730,730,0
20231107,134800,36784858,730,730,730,730,0
20231107,134700,36784858,730,730,730,730,0
20231107,134600,36784858,730,730,730,730,0
20231107,134500,36784858,730,730,730,730,0
20231107,134400,36784858,730,730,730,730,0
20231107,134300,36784858,730,730,730,730,0
20231107,134200,36784858,730,730,730,730,0
20231107,134100,36784858,730,730,730,730,0
20231107,134000,36784858,730,730,730,730,0
20231107,133900,36784858,730,730,730,730,4
20231107,133800,36781938,730,730,730,730,0
20231107,133700,36781938,730,730,730,730,0
20231107,133600,36781938,730,730,730,730,0
20231107,133500,36781938,730,730,730,730,0
20231107,133400,36781938,730,730,730,730,0
20231107,133300,36781938,730,730,730,730,0
20231107,133200,36781938,730,730,730,730,0
20231107,133100,36781938,730,730,730,730,0
20231107,133000,36781938,730,730,730,730,0
20231107,132900,36781938,730,730,730,730,0
20231107,132800,36781938,730,730,730,730,0
20231107,132700,36781938,730,730,730,730,6
20231107,132600,36777558,730,730,730,730,0
20231107,132500,36777558,730,730,730,730,0
20231107,132400,36777558,730,730,730,730,0
20231107,132300,36777558,730,730,730,730,0
20231107,132200,36777558,730,730,730,730,0
20231107,132100,36777558,730,730,730,730,0
20231107,132000,36777558,730,730,730,730,0
20231107,131900,36777558,730,730,730,730,0
20231107,131800,36777558,730,730,730,730,2822
20231107,131700,34717498,729,729,729,729,0
20231107,131600,34717498,729,729,729,729,0
20231107,131500,34717498,729,729,729,729,0
20231107,131400,34717498,729,729,729,729,0
20231107,131300,34717498,729,729,729,729,0
20231107,131200,34717498,729,729,729,729,0
20231107,131100,34717498,729,729,729,729,0
20231107,131000,34717498,729,728,729,728,15
20231107,130900,34706573,727,727,727,727,0
20231107,130800,34706573,727,727,727,727,0
20231107,130700,34706573,727,727,727,727,0
20231107,130600,34706573,727,727,727,727,0
20231107,130500,34706573,727,727,727,727,5
20231107,130400,34702938,727,727,727,727,1
20231107,130300,34702211,728,728,728,728,0
20231107,130200,34702211,728,728,728,728,0
20231107,130100,34702211,728,728,728,728,0
20231107,130000,34702211,728,728,728,728,1
20231107,125900,34701483,727,727,727,727,0
20231107,125800,34701483,727,727,727,727,0
20231107,125700,34701483,727,727,727,727,1
20231107,125600,34700756,726,726,726,726,0
20231107,125500,34700756,726,726,726,726,0
20231107,125400,34700756,726,726,726,726,18
20231107,125300,34687688,726,726,726,726,0
20231107,125200,34687688,726,726,726,726,0
20231107,125100,34687688,726,726,726,726,0
20231107,125000,34687688,726,726,726,726,0
20231107,124900,34687688,726,726,726,726,0
20231107,124800,34687688,726,726,726,726,0
20231107,124700,34687688,726,726,726,726,1
20231107,124600,34686962,725,725,725,725,0
20231107,124500,34686962,725,725,725,725,0
20231107,124400,34686962,725,725,725,725,0
20231107,124300,34686962,725,725,725,725,1
20231107,124200,34686237,724,724,724,724,198
20231107,124100,34542885,724,724,724,724,0
20231107,124000,34542885,724,724,724,724,0
20231107,123900,34542885,724,724,724,724,0
20231107,123800,34542885,724,724,724,724,0
20231107,123700,34542885,724,724,724,724,0
20231107,123600,34542885,724,724,724,724,200
20231107,123500,34398085,724,724,724,724,0
20231107,123400,34398085,724,724,724,724,0
20231107,123300,34398085,724,724,724,724,21
20231107,123200,34382881,723,723,723,723,108
20231107,123100,34304797,723,723,723,723,50
20231107,123000,34268647,723,724,724,723,1144
20231107,122900,33440525,725,725,725,725,0
20231107,122800,33440525,725,725,725,725,0
20231107,122700,33440525,725,725,725,725,0
20231107,122600,33440525,725,725,725,725,0
20231107,122500,33440525,725,725,725,725,0
20231107,122400,33440525,725,725,725,725,0
20231107,122300,33440525,725,725,725,725,2
20231107,122200,33439075,725,725,725,725,10
20231107,122100,33431825,725,725,725,725,10
20231107,122000,33424575,724,724,724,724,0
20231107,121900,33424575,724,724,724,724,0
20231107,121800,33424575,724,724,724,724,12
20231107,121700,33415887,724,724,724,724,0
20231107,121600,33415887,724,723,724,723,9
20231107,121500,33409375,723,723,723,723,4
20231107,121400,33406483,723,723,723,723,120
20231107,121300,33319723,723,723,723,723,3
20231107,121200,33317554,724,724,724,724,0
20231107,121100,33317554,724,724,724,724,101
20231107,121000,33244430,724,724,724,724,308
20231107,120900,33021438,724,725,725,724,211
20231107,120800,32868563,725,725,725,725,6
20231107,120700,32864213,725,725,725,725,0
20231107,120600,32864213,725,725,725,725,0
20231107,120500,32864213,725,725,725,725,0
20231107,120400,32864213,725,725,725,725,0
20231107,120300,32864213,725,725,725,725,0
20231107,120200,32864213,725,725,725,724,485
20231107,120100,32512810,725,727,727,725,772
20231107,120000,31952805,726,726,726,726,108
20231107,115900,31874397,727,729,729,727,3459
20231107,115800,29355741,730,730,730,730,0
20231107,115700,29355741,730,730,730,730,0
20231107,115600,29355741,730,730,730,730,0
20231107,115500,29355741,730,730,730,730,0
20231107,115400,29355741,730,730,730,730,0
20231107,115300,29355741,730,730,730,730,0
20231107,115200,29355741,730,730,730,730,0
20231107,115100,29355741,730,730,730,730,0
20231107,115000,29355741,730,730,730,730,0
20231107,114900,29355741,730,730,730,730,7
20231107,114800,29350631,729,729,729,729,0
20231107,114700,29350631,729,729,729,729,0
20231107,114600,29350631,729,729,729,729,0
20231107,114500,29350631,729,729,729,729,0
20231107,114400,29350631,729,729,729,729,0
20231107,114300,29350631,729,729,729,729,0
20231107,114200,29350631,729,729,729,729,0
20231107,114100,29350631,729,729,729,729,0
20231107,114000,29350631,729,729,729,729,0
20231107,113900,29350631,729,729,729,729,0
20231107,113800,29350631,729,729,729,729,0
20231107,113700,29350631,729,729,729,729,0
20231107,113600,29350631,729,729,729,729,0
20231107,113500,29350631,729,729,729,729,0
20231107,113400,29350631,729,729,729,729,1
20231107,113300,29349902,729,729,729,729,0
20231107,113200,29349902,729,729,729,729,0
20231107,113100,29349902,729,729,729,729,1154
20231107,113000,28508636,728,728,728,728,0
20231107,112900,28508636,728,728,728,728,33
20231107,112800,28484612,728,728,728,728,0
20231107,112700,28484612,728,728,728,728,0
20231107,112600,28484612,728,728,728,728,1191
20231107,112500,27617564,728,728,728,728,0
20231107,112400,27617564,728,728,728,728,0
20231107,112300,27617564,728,728,728,728,0
20231107,112200,27617564,728,728,728,728,1400
20231107,112100,26598364,728,728,728,728,3356
20231107,112000,24155196,728,728,728,728,0
20231107,111900,24155196,728,728,728,728,1800
20231107,111800,22844796,728,728,728,728,950
20231107,111700,22153196,728,728,728,728,0
20231107,111600,22153196,728,729,729,728,2800
20231107,111500,20114712,729,730,730,729,996
20231107,111400,19387952,731,732,732,731,568
20231107,111300,18972185,733,733,733,733,0
20231107,111200,18972185,733,733,733,733,0
20231107,111100,18972185,733,733,733,733,0
20231107,111000,18972185,733,733,733,733,0
20231107,110900,18972185,733,733,733,733,3
20231107,110800,18969986,733,732,733,732,192
20231107,110700,18829402,732,732,732,731,662
20231107,110600,18344880,732,732,732,732,287
20231107,110500,18134796,733,733,733,733,27
20231107,110400,18115005,732,732,732,732,750
20231107,110300,17566005,732,732,732,732,0
20231107,110200,17566005,732,732,732,732,7
20231107,110100,17560881,732,732,732,732,893
20231107,110000,16907205,732,733,733,732,400
20231107,105900,16614403,733,733,733,733,0
20231107,105800,16614403,733,733,733,733,0
20231107,105700,16614403,733,733,733,733,0
20231107,105600,16614403,733,733,733,733,0
20231107,105500,16614403,733,733,733,733,0
20231107,105400,16614403,733,733,733,733,1
20231107,105300,16613670,732,732,732,732,1
20231107,105200,16612938,733,733,733,733,1
20231107,105100,16612205,733,733,733,733,0
20231107,105000,16612205,733,733,733,733,0
20231107,104900,16612205,733,733,733,733,1
20231107,104800,16611472,735,733,735,733,3
20231107,104700,16609271,735,735,735,735,0
20231107,104600,16609271,735,735,735,735,0
20231107,104500,16609271,735,735,735,735,7
20231107,104400,16604126,735,735,735,735,0
20231107,104300,16604126,735,735,735,735,0
20231107,104200,16604126,735,735,735,735,0
20231107,104100,16604126,735,735,735,735,0
20231107,104000,16604126,735,735,735,735,0
20231107,103900,16604126,735,735,735,735,0
20231107,103800,16604126,735,735,735,735,0
20231107,103700,16604126,735,735,735,735,0
20231107,103600,16604126,735,735,735,735,2
20231107,103500,16602656,732,732,732,732,130
20231107,103400,16507496,732,732,732,732,61
20231107,103300,16462844,732,732,732,732,0
20231107,103200,16462844,732,732,732,732,0
20231107,103100,16462844,732,732,732,732,5
20231107,103000,16459184,732,732,732,732,0
20231107,102900,16459184,732,732,732,732,0
20231107,102800,16459184,732,732,732,732,673
20231107,102700,15966548,732,732,732,732,9
20231107,102600,15959960,732,732,732,732,0
20231107,102500,15959960,732,732,732,732,0
20231107,102400,15959960,732,735,735,732,501
20231107,102300,15591728,733,733,733,733,0
20231107,102200,15591728,733,733,733,733,228
20231107,102100,15424604,733,733,733,733,788
20231107,102000,14847000,733,731,733,731,5
20231107,101900,14843341,730,730,730,730,443
20231107,101800,14519951,729,729,729,729,285
20231107,101700,14312186,728,728,728,728,0
20231107,101600,14312186,728,728,728,728,0
20231107,101500,14312186,728,728,728,728,2
20231107,101400,14310730,728,728,728,728,0
20231107,101300,14310730,728,728,728,728,0
20231107,101200,14310730,728,728,728,728,0
20231107,101100,14310730,728,728,728,728,12
20231107,101000,14301994,729,729,729,729,0
20231107,100900,14301994,729,730,730,729,141
20231107,100800,14199080,730,730,730,730,71
20231107,100700,14147250,730,730,730,730,0
20231107,100600,14147250,730,730,730,730,0
20231107,100500,14147250,730,733,733,730,3121
20231107,100400,11867123,733,733,733,733,9
20231107,100300,11860526,733,734,734,733,951
20231107,100200,11163431,733,733,733,733,0
20231107,100100,11163431,733,733,733,733,0
20231107,100000,11163431,733,735,735,733,199
20231107,095900,11017457,735,735,735,735,0
20231107,095800,11017457,735,735,735,735,0
20231107,095700,11017457,735,735,735,735,0
20231107,095600,11017457,735,735,735,735,0
20231107,095500,11017457,735,735,735,735,2
20231107,095400,11015987,734,734,734,734,57
20231107,095300,10974149,735,735,735,735,13
20231107,095200,10964594,735,735,735,735,2
20231107,095100,10963124,743,743,743,743,0
20231107,095000,10963124,743,743,743,743,0
20231107,094900,10963124,743,743,743,743,0
20231107,094800,10963124,743,743,743,743,0
20231107,094700,10963124,743,743,743,743,0
20231107,094600,10963124,743,743,743,743,0
20231107,094500,10963124,743,743,743,743,0
20231107,094400,10963124,743,743,743,743,0
20231107,094300,10963124,743,743,743,743,0
20231107,094200,10963124,743,739,743,735,2018
20231107,094100,9474717,740,740,740,740,30
20231107,094000,9452517,744,744,744,744,0
20231107,093900,9452517,744,744,744,744,0
20231107,093800,9452517,744,744,744,744,4
20231107,093700,9449541,743,743,743,743,0
20231107,093600,9449541,743,743,743,743,0
20231107,093500,9449541,743,743,743,743,80
20231107,093400,9390101,744,744,744,744,0
20231107,093300,9390101,744,744,744,744,0
20231107,093200,9390101,744,744,744,744,2
20231107,093100,9388613,745,745,745,745,0
20231107,093000,9388613,745,745,745,745,7
20231107,092900,9383398,745,745,745,745,0
20231107,092800,9383398,745,745,745,745,0
20231107,092700,9383398,745,745,745,745,0
20231107,092600,9383398,745,745,745,745,0
20231107,092500,9383398,745,745,745,745,0
20231107,092400,9383398,745,745,745,745,0
20231107,092300,9383398,745,745,745,745,1
20231107,092200,9382653,745,745,745,745,0
20231107,092100,9382653,745,745,745,745,0
20231107,092000,9382653,745,745,745,745,0
20231107,091900,9382653,745,745,745,745,0
20231107,091800,9382653,745,745,745,745,107
20231107,091700,9302938,745,745,745,745,10
20231107,091600,9295488,748,748,748,748,0
20231107,091500,9295488,748,748,748,748,0
20231107,091400,9295488,748,748,748,748,0
20231107,091300,9295488,748,748,748,748,0
20231107,091200,9295488,748,748,748,748,10
20231107,091100,9288008,748,748,748,748,5
20231107,091000,9284268,739,739,739,739,260
20231107,090900,9092128,739,739,739,739,10
20231107,090800,9084738,739,739,739,739,5
20231107,090700,9081043,739,739,739,739,5
20231107,090600,9077348,739,739,739,733,11
20231107,090500,9069225,739,739,739,739,5
20231107,090400,9065530,739,741,741,739,10375
20231107,090300,1388021,750,750,750,750,10
20231107,090200,1380521,747,750,750,747,19
20231107,090100,1366313,747,747,750,747,13
20231107,090000,1356587,750,747,750,746,1816