KissMeData/010280/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,185400,76011201,780,780,780,780,2165
20231102,185300,76011201,780,780,780,780,0
20231102,185200,76011201,780,780,780,780,0
20231102,185100,76011201,780,780,780,780,0
20231102,185000,76011201,780,780,780,780,0
20231102,184900,76011201,780,780,780,780,0
20231102,184800,76011201,780,780,780,780,0
20231102,184700,76011201,780,780,780,780,0
20231102,184600,76011201,780,780,780,780,0
20231102,184500,76011201,780,780,780,780,0
20231102,184400,76011201,780,780,780,780,0
20231102,184300,76011201,780,780,780,780,0
20231102,184200,76011201,780,780,780,780,0
20231102,184100,76011201,780,780,780,780,0
20231102,184000,76011201,780,780,780,780,0
20231102,183900,76011201,780,780,780,780,0
20231102,183800,76011201,780,780,780,780,0
20231102,183700,76011201,780,780,780,780,0
20231102,183600,76011201,780,780,780,780,0
20231102,183500,76011201,780,780,780,780,0
20231102,183400,76011201,780,780,780,780,0
20231102,183300,76011201,780,780,780,780,0
20231102,183200,76011201,780,780,780,780,0
20231102,183100,76011201,780,780,780,780,0
20231102,183000,76011201,780,780,780,780,0
20231102,182900,76011201,780,780,780,780,0
20231102,182800,76011201,780,780,780,780,0
20231102,182700,76011201,780,780,780,780,0
20231102,182600,76011201,780,780,780,780,0
20231102,182500,76011201,780,780,780,780,0
20231102,182400,76011201,780,780,780,780,2165
20231102,182300,76011201,780,780,780,780,0
20231102,182200,76011201,780,780,780,780,0
20231102,182100,76011201,780,780,780,780,0
20231102,182000,76011201,780,780,780,780,0
20231102,181900,76011201,780,780,780,780,0
20231102,181800,76011201,780,780,780,780,0
20231102,181700,76011201,780,780,780,780,0
20231102,181600,76011201,780,780,780,780,0
20231102,181500,76011201,780,780,780,780,0
20231102,181400,76011201,780,780,780,780,0
20231102,181300,76011201,780,780,780,780,0
20231102,181200,76011201,780,780,780,780,0
20231102,181100,76011201,780,780,780,780,0
20231102,181000,76011201,780,780,780,780,0
20231102,180900,76011201,780,780,780,780,0
20231102,180800,76011201,780,780,780,780,0
20231102,180700,76011201,780,780,780,780,0
20231102,180600,76011201,780,780,780,780,0
20231102,180500,76011201,780,780,780,780,0
20231102,180400,76011201,780,780,780,780,0
20231102,180300,76011201,780,780,780,780,0
20231102,180200,76011201,780,780,780,780,0
20231102,180100,76011201,780,780,780,780,0
20231102,180000,76011201,780,780,780,780,0
20231102,175900,76011201,780,780,780,780,0
20231102,175800,76011201,780,780,780,780,0
20231102,175700,76011201,780,780,780,780,0
20231102,175600,76011201,780,780,780,780,0
20231102,175500,76011201,780,780,780,780,0
20231102,175400,76011201,780,780,780,780,2165
20231102,175300,76011201,780,780,780,780,0
20231102,175200,76011201,780,780,780,780,0
20231102,175100,76011201,780,780,780,780,0
20231102,175000,76011201,780,780,780,780,0
20231102,174900,76011201,780,780,780,780,0
20231102,174800,76011201,780,780,780,780,0
20231102,174700,76011201,780,780,780,780,0
20231102,174600,76011201,780,780,780,780,0
20231102,174500,76011201,780,780,780,780,0
20231102,174400,76011201,780,780,780,780,0
20231102,174300,76011201,780,780,780,780,0
20231102,174200,76011201,780,780,780,780,0
20231102,174100,76011201,780,780,780,780,0
20231102,174000,76011201,780,780,780,780,0
20231102,173900,76011201,780,780,780,780,0
20231102,173800,76011201,780,780,780,780,0
20231102,173700,76011201,780,780,780,780,0
20231102,173600,76011201,780,780,780,780,0
20231102,173500,76011201,780,780,780,780,0
20231102,173400,76011201,780,780,780,780,0
20231102,173300,76011201,780,780,780,780,0
20231102,173200,76011201,780,780,780,780,0
20231102,173100,76011201,780,780,780,780,0
20231102,173000,76011201,780,780,780,780,0
20231102,172900,76011201,780,780,780,780,0
20231102,172800,76011201,780,780,780,780,0
20231102,172700,76011201,780,780,780,780,0
20231102,172600,76011201,780,780,780,780,0
20231102,172500,76011201,780,780,780,780,0
20231102,172400,76011201,780,780,780,780,2165
20231102,172300,76011201,780,780,780,780,0
20231102,172200,76011201,780,780,780,780,0
20231102,172100,76011201,780,780,780,780,0
20231102,172000,76011201,780,780,780,780,0
20231102,171900,76011201,780,780,780,780,0
20231102,171800,76011201,780,780,780,780,0
20231102,171700,76011201,780,780,780,780,0
20231102,171600,76011201,780,780,780,780,0
20231102,171500,76011201,780,780,780,780,0
20231102,171400,76011201,780,780,780,780,0
20231102,171300,76011201,780,780,780,780,0
20231102,171200,76011201,780,780,780,780,0
20231102,171100,76011201,780,780,780,780,0
20231102,171000,76011201,780,780,780,780,0
20231102,170900,76011201,780,780,780,780,0
20231102,170800,76011201,780,780,780,780,0
20231102,170700,76011201,780,780,780,780,0
20231102,170600,76011201,780,780,780,780,0
20231102,170500,76011201,780,780,780,780,0
20231102,170400,76011201,780,780,780,780,0
20231102,170300,76011201,780,780,780,780,0
20231102,170200,76011201,780,780,780,780,0
20231102,170100,76011201,780,780,780,780,0
20231102,170000,76011201,780,780,780,780,0
20231102,165900,76011201,780,780,780,780,0
20231102,165800,76011201,780,780,780,780,0
20231102,165700,76011201,780,780,780,780,0
20231102,165600,76011201,780,780,780,780,0
20231102,165500,76011201,780,780,780,780,0
20231102,165400,76011201,780,780,780,780,2165
20231102,165300,76011201,780,780,780,780,0
20231102,165200,76011201,780,780,780,780,0
20231102,165100,76011201,780,780,780,780,0
20231102,165000,76011201,780,780,780,780,0
20231102,164900,76011201,780,780,780,780,0
20231102,164800,76011201,780,780,780,780,0
20231102,164700,76011201,780,780,780,780,0
20231102,164600,76011201,780,780,780,780,0
20231102,164500,76011201,780,780,780,780,0
20231102,164400,76011201,780,780,780,780,0
20231102,164300,76011201,780,780,780,780,0
20231102,164200,76011201,780,780,780,780,0
20231102,164100,76011201,780,780,780,780,0
20231102,164000,76011201,780,780,780,780,0
20231102,163900,76011201,780,780,780,780,0
20231102,163800,76011201,780,780,780,780,0
20231102,163700,76011201,780,780,780,780,0
20231102,163600,76011201,780,780,780,780,0
20231102,163500,76011201,780,780,780,780,0
20231102,163400,76011201,780,780,780,780,0
20231102,163300,76011201,780,780,780,780,0
20231102,163200,76011201,780,780,780,780,0
20231102,163100,76011201,780,780,780,780,0
20231102,163000,76011201,780,780,780,780,0
20231102,162900,76011201,780,780,780,780,0
20231102,162800,76011201,780,780,780,780,0
20231102,162700,76011201,780,780,780,780,0
20231102,162600,76011201,780,780,780,780,0
20231102,162500,76011201,780,780,780,780,0
20231102,162400,76011201,780,780,780,780,2165
20231102,162300,76011201,780,780,780,780,0
20231102,162200,76011201,780,780,780,780,0
20231102,162100,76011201,780,780,780,780,0
20231102,162000,76011201,780,780,780,780,0
20231102,161900,76011201,780,780,780,780,0
20231102,161800,76011201,780,780,780,780,0
20231102,161700,76011201,780,780,780,780,0
20231102,161600,76011201,780,780,780,780,0
20231102,161500,76011201,780,780,780,780,0
20231102,161400,76011201,780,780,780,780,0
20231102,161300,76011201,780,780,780,780,0
20231102,161200,76011201,780,780,780,780,0
20231102,161100,76011201,780,780,780,780,0
20231102,161000,76011201,780,780,780,780,0
20231102,160900,76011201,780,780,780,780,0
20231102,160800,76011201,780,780,780,780,0
20231102,160700,76011201,780,780,780,780,0
20231102,160600,76011201,780,780,780,780,0
20231102,160500,76011201,780,780,780,780,0
20231102,160400,76011201,780,780,780,780,0
20231102,160300,76011201,780,780,780,780,0
20231102,160200,76011201,780,780,780,780,0
20231102,160100,76011201,780,780,780,780,0
20231102,160000,76011201,780,780,780,780,0
20231102,155900,76011201,780,780,780,780,0
20231102,155800,76011201,780,780,780,780,0
20231102,155700,76011201,780,780,780,780,0
20231102,155600,76011201,780,780,780,780,0
20231102,155500,76011201,780,780,780,780,0
20231102,155400,76011201,780,780,780,780,2165
20231102,155300,76011201,780,780,780,780,0
20231102,155200,76011201,780,780,780,780,0
20231102,155100,76011201,780,780,780,780,0
20231102,155000,76011201,780,780,780,780,0
20231102,154900,76011201,780,780,780,780,0
20231102,154800,76011201,780,780,780,780,0
20231102,154700,76011201,780,780,780,780,0
20231102,154600,76011201,780,780,780,780,0
20231102,154500,76011201,780,780,780,780,0
20231102,154400,76011201,780,780,780,780,0
20231102,154300,76011201,780,780,780,780,0
20231102,154200,76011201,780,780,780,780,0
20231102,154100,76011201,780,780,780,780,0
20231102,154000,76011201,780,780,780,780,0
20231102,153900,76011201,780,780,780,780,0
20231102,153800,76011201,780,780,780,780,0
20231102,153700,76011201,780,780,780,780,0
20231102,153600,76011201,780,780,780,780,0
20231102,153500,76011201,780,780,780,780,0
20231102,153400,76011201,780,780,780,780,0
20231102,153300,76011201,780,780,780,780,0
20231102,153200,76011201,780,780,780,780,0
20231102,153100,76011201,780,780,780,780,0
20231102,153000,76011201,780,780,780,780,2165
20231102,152900,74322501,777,777,777,777,0
20231102,152800,74322501,777,777,777,777,0
20231102,152700,74322501,777,777,777,777,0
20231102,152600,74322501,777,777,777,777,0
20231102,152500,74322501,777,777,777,777,0
20231102,152400,74322501,777,777,777,777,0
20231102,152300,74322501,777,777,777,777,0
20231102,152200,74322501,777,777,777,777,0
20231102,152100,74322501,777,777,777,777,0
20231102,152000,74322501,777,777,777,777,0
20231102,151900,74322501,777,777,777,777,500
20231102,151800,73934001,778,778,778,778,0
20231102,151700,73934001,778,778,778,778,6
20231102,151600,73929333,778,778,778,778,100
20231102,151500,73851533,777,777,777,777,0
20231102,151400,73851533,777,777,777,777,18
20231102,151300,73837547,777,777,777,777,0
20231102,151200,73837547,777,777,777,777,0
20231102,151100,73837547,777,777,777,777,1
20231102,151000,73836770,779,779,779,779,0
20231102,150900,73836770,779,779,779,779,0
20231102,150800,73836770,779,779,779,779,0
20231102,150700,73836770,779,779,779,779,0
20231102,150600,73836770,779,779,779,779,0
20231102,150500,73836770,779,779,779,779,0
20231102,150400,73836770,779,779,779,779,0
20231102,150300,73836770,779,777,779,777,1566
20231102,150200,72617414,773,776,776,773,1020
20231102,150100,71828023,773,773,773,773,0
20231102,150000,71828023,773,773,773,773,0
20231102,145900,71828023,773,773,773,773,0
20231102,145800,71828023,773,773,773,773,0
20231102,145700,71828023,773,773,773,773,227
20231102,145600,71652552,778,778,778,778,0
20231102,145500,71652552,778,778,778,778,0
20231102,145400,71652552,778,778,778,778,0
20231102,145300,71652552,778,778,778,778,0
20231102,145200,71652552,778,778,778,778,0
20231102,145100,71652552,778,778,778,778,0
20231102,145000,71652552,778,778,778,778,0
20231102,144900,71652552,778,778,778,778,476
20231102,144800,71282224,778,778,778,778,0
20231102,144700,71282224,778,778,778,778,0
20231102,144600,71282224,778,778,778,778,0
20231102,144500,71282224,778,778,778,778,0
20231102,144400,71282224,778,778,778,778,7
20231102,144300,71276778,778,778,778,778,5
20231102,144200,71272888,778,778,778,778,7
20231102,144100,71267442,778,778,778,778,0
20231102,144000,71267442,778,778,778,778,0
20231102,143900,71267442,778,778,778,778,0
20231102,143800,71267442,778,778,778,778,0
20231102,143700,71267442,778,778,778,778,0
20231102,143600,71267442,778,778,778,778,0
20231102,143500,71267442,778,778,778,778,0
20231102,143400,71267442,778,778,778,778,0
20231102,143300,71267442,778,778,778,778,0
20231102,143200,71267442,778,778,778,778,0
20231102,143100,71267442,778,778,778,778,0
20231102,143000,71267442,778,778,778,778,0
20231102,142900,71267442,778,778,778,778,0
20231102,142800,71267442,778,778,778,778,64
20231102,142700,71217650,778,778,778,778,0
20231102,142600,71217650,778,778,778,778,50
20231102,142500,71178750,778,778,778,778,0
20231102,142400,71178750,778,778,778,778,0
20231102,142300,71178750,778,778,778,778,0
20231102,142200,71178750,778,778,778,778,0
20231102,142100,71178750,778,778,778,778,0
20231102,142000,71178750,778,778,778,778,0
20231102,141900,71178750,778,778,778,778,0
20231102,141800,71178750,778,778,778,778,0
20231102,141700,71178750,778,778,778,778,0
20231102,141600,71178750,778,778,778,778,0
20231102,141500,71178750,778,778,778,778,0
20231102,141400,71178750,778,778,778,778,0
20231102,141300,71178750,778,778,778,778,0
20231102,141200,71178750,778,778,778,778,0
20231102,141100,71178750,778,778,778,778,0
20231102,141000,71178750,778,778,778,778,0
20231102,140900,71178750,778,778,778,778,2
20231102,140800,71177194,777,776,777,776,3
20231102,140700,71174864,773,773,773,773,2
20231102,140600,71173318,773,773,773,773,0
20231102,140500,71173318,773,773,773,773,0
20231102,140400,71173318,773,773,773,773,0
20231102,140300,71173318,773,773,773,773,0
20231102,140200,71173318,773,773,773,773,0
20231102,140100,71173318,773,773,773,773,0
20231102,140000,71173318,773,773,773,773,0
20231102,135900,71173318,773,773,773,773,0
20231102,135800,71173318,773,773,773,773,0
20231102,135700,71173318,773,773,773,773,0
20231102,135600,71173318,773,773,773,773,0
20231102,135500,71173318,773,773,773,773,0
20231102,135400,71173318,773,775,775,772,8389
20231102,135300,64688230,775,775,775,775,0
20231102,135200,64688230,775,775,775,775,0
20231102,135100,64688230,775,775,775,775,0
20231102,135000,64688230,775,776,776,775,483
20231102,134900,64313833,780,780,780,780,0
20231102,134800,64313833,780,780,780,780,0
20231102,134700,64313833,780,780,780,780,0
20231102,134600,64313833,780,778,780,778,27
20231102,134500,64292789,780,780,780,780,12
20231102,134400,64283429,778,777,778,776,171
20231102,134300,64150661,777,777,777,777,0
20231102,134200,64150661,777,777,777,777,0
20231102,134100,64150661,777,777,777,777,0
20231102,134000,64150661,777,777,777,777,0
20231102,133900,64150661,777,777,777,777,0
20231102,133800,64150661,777,777,777,777,0
20231102,133700,64150661,777,777,777,777,0
20231102,133600,64150661,777,777,777,777,0
20231102,133500,64150661,777,777,777,777,0
20231102,133400,64150661,777,777,777,777,0
20231102,133300,64150661,777,777,777,777,0
20231102,133200,64150661,777,777,777,777,0
20231102,133100,64150661,777,777,777,777,352
20231102,133000,63877157,777,777,777,777,0
20231102,132900,63877157,777,777,777,777,6
20231102,132800,63872495,775,775,775,775,0
20231102,132700,63872495,775,775,775,775,0
20231102,132600,63872495,775,775,775,775,0
20231102,132500,63872495,775,775,775,775,0
20231102,132400,63872495,775,776,776,775,970
20231102,132300,63120730,775,775,775,775,0
20231102,132200,63120730,775,775,775,775,0
20231102,132100,63120730,775,775,775,775,104
20231102,132000,63040130,776,776,776,776,139
20231102,131900,62932266,777,777,777,777,0
20231102,131800,62932266,777,777,777,777,0
20231102,131700,62932266,777,777,777,777,0
20231102,131600,62932266,777,779,779,777,13177
20231102,131500,52689640,780,780,780,780,0
20231102,131400,52689640,780,780,780,780,0
20231102,131300,52689640,780,780,780,780,0
20231102,131200,52689640,780,780,780,780,0
20231102,131100,52689640,780,780,780,780,0
20231102,131000,52689640,780,780,780,780,0
20231102,130900,52689640,780,780,780,780,0
20231102,130800,52689640,780,780,780,780,0
20231102,130700,52689640,780,780,780,780,0
20231102,130600,52689640,780,780,780,780,0
20231102,130500,52689640,780,780,780,780,0
20231102,130400,52689640,780,780,780,780,0
20231102,130300,52689640,780,780,780,780,0
20231102,130200,52689640,780,780,780,780,0
20231102,130100,52689640,780,780,780,780,24
20231102,130000,52670920,780,780,780,780,814
20231102,125900,52036000,782,782,782,782,0
20231102,125800,52036000,782,782,782,782,0
20231102,125700,52036000,782,782,782,782,0
20231102,125600,52036000,782,782,782,782,0
20231102,125500,52036000,782,782,782,782,0
20231102,125400,52036000,782,782,782,782,0
20231102,125300,52036000,782,782,782,782,0
20231102,125200,52036000,782,782,782,782,0
20231102,125100,52036000,782,782,782,782,0
20231102,125000,52036000,782,782,782,782,15
20231102,124900,52024270,780,780,780,780,20
20231102,124800,52008670,780,780,780,780,0
20231102,124700,52008670,780,780,780,780,0
20231102,124600,52008670,780,780,780,780,0
20231102,124500,52008670,780,780,780,780,0
20231102,124400,52008670,780,780,780,780,0
20231102,124300,52008670,780,780,780,780,0
20231102,124200,52008670,780,780,780,780,152
20231102,124100,51890110,782,782,782,782,0
20231102,124000,51890110,782,782,782,782,0
20231102,123900,51890110,782,782,782,782,0
20231102,123800,51890110,782,782,782,782,1
20231102,123700,51889328,782,782,782,782,0
20231102,123600,51889328,782,782,782,782,0
20231102,123500,51889328,782,782,782,782,0
20231102,123400,51889328,782,782,782,782,0
20231102,123300,51889328,782,782,782,782,0
20231102,123200,51889328,782,782,782,782,0
20231102,123100,51889328,782,782,782,782,1
20231102,123000,51888546,781,781,781,781,0
20231102,122900,51888546,781,781,781,781,0
20231102,122800,51888546,781,781,781,781,1
20231102,122700,51887765,780,780,780,780,60
20231102,122600,51840965,783,783,783,783,0
20231102,122500,51840965,783,783,783,783,0
20231102,122400,51840965,783,783,783,783,0
20231102,122300,51840965,783,783,783,783,0
20231102,122200,51840965,783,783,783,783,0
20231102,122100,51840965,783,783,783,783,0
20231102,122000,51840965,783,783,783,783,0
20231102,121900,51840965,783,783,783,783,0
20231102,121800,51840965,783,783,783,783,0
20231102,121700,51840965,783,783,783,783,0
20231102,121600,51840965,783,783,783,783,0
20231102,121500,51840965,783,783,783,783,0
20231102,121400,51840965,783,783,783,783,1
20231102,121300,51840182,780,780,780,780,0
20231102,121200,51840182,780,780,780,780,0
20231102,121100,51840182,780,780,780,780,0
20231102,121000,51840182,780,780,780,780,629
20231102,120900,51349562,780,780,780,780,11
20231102,120800,51340982,781,781,781,781,0
20231102,120700,51340982,781,781,781,781,0
20231102,120600,51340982,781,781,781,781,0
20231102,120500,51340982,781,781,781,781,0
20231102,120400,51340982,781,781,781,781,0
20231102,120300,51340982,781,781,781,781,0
20231102,120200,51340982,781,781,781,781,0
20231102,120100,51340982,781,781,781,781,1
20231102,120000,51340201,783,783,783,783,0
20231102,115900,51340201,783,783,783,783,0
20231102,115800,51340201,783,780,783,780,8
20231102,115700,51333954,779,779,779,779,0
20231102,115600,51333954,779,779,779,779,0
20231102,115500,51333954,779,779,779,779,0
20231102,115400,51333954,779,779,779,779,0
20231102,115300,51333954,779,779,779,779,150
20231102,115200,51217104,778,778,778,778,0
20231102,115100,51217104,778,778,778,778,0
20231102,115000,51217104,778,778,778,778,0
20231102,114900,51217104,778,778,778,778,0
20231102,114800,51217104,778,778,778,778,0
20231102,114700,51217104,778,778,778,778,0
20231102,114600,51217104,778,778,778,778,0
20231102,114500,51217104,778,780,780,778,3095
20231102,114400,48806882,781,781,781,781,0
20231102,114300,48806882,781,781,781,781,0
20231102,114200,48806882,781,780,781,780,17
20231102,114100,48793621,785,785,785,785,5
20231102,114000,48789696,786,786,786,786,0
20231102,113900,48789696,786,786,786,786,0
20231102,113800,48789696,786,786,786,786,0
20231102,113700,48789696,786,786,786,786,0
20231102,113600,48789696,786,782,786,782,2100
20231102,113500,47142251,782,782,782,782,2
20231102,113400,47140687,782,782,782,782,0
20231102,113300,47140687,782,782,782,782,0
20231102,113200,47140687,782,782,782,782,0
20231102,113100,47140687,782,782,782,782,0
20231102,113000,47140687,782,781,782,781,2300
20231102,112900,45343418,781,781,781,781,113
20231102,112800,45255165,781,781,781,781,0
20231102,112700,45255165,781,781,781,781,0
20231102,112600,45255165,781,781,781,781,0
20231102,112500,45255165,781,781,781,781,0
20231102,112400,45255165,781,781,781,781,0
20231102,112300,45255165,781,781,781,781,1
20231102,112200,45254384,778,778,778,778,0
20231102,112100,45254384,778,778,778,778,0
20231102,112000,45254384,778,778,778,778,0
20231102,111900,45254384,778,778,778,778,0
20231102,111800,45254384,778,778,778,778,0
20231102,111700,45254384,778,778,778,778,0
20231102,111600,45254384,778,778,778,778,0
20231102,111500,45254384,778,778,778,778,0
20231102,111400,45254384,778,778,778,778,0
20231102,111300,45254384,778,781,781,778,201
20231102,111200,45097406,781,781,781,781,400
20231102,111100,44785006,781,781,781,781,400
20231102,111000,44472606,781,781,781,781,0
20231102,110900,44472606,781,781,781,781,0
20231102,110800,44472606,781,781,781,781,0
20231102,110700,44472606,781,781,781,781,0
20231102,110600,44472606,781,781,781,781,0
20231102,110500,44472606,781,781,781,781,0
20231102,110400,44472606,781,781,781,781,42
20231102,110300,44439804,781,778,781,778,359
20231102,110200,44160499,781,781,781,781,0
20231102,110100,44160499,781,781,781,781,13
20231102,110000,44150346,781,781,781,781,13
20231102,105900,44140193,781,781,781,781,9
20231102,105800,44133164,781,781,781,781,0
20231102,105700,44133164,781,781,781,781,0
20231102,105600,44133164,781,781,781,781,0
20231102,105500,44133164,781,781,781,781,0
20231102,105400,44133164,781,781,781,781,0
20231102,105300,44133164,781,781,781,781,0
20231102,105200,44133164,781,781,781,781,0
20231102,105100,44133164,781,781,781,781,0
20231102,105000,44133164,781,781,781,781,0
20231102,104900,44133164,781,781,781,781,0
20231102,104800,44133164,781,781,781,781,0
20231102,104700,44133164,781,781,781,781,0
20231102,104600,44133164,781,781,781,781,2
20231102,104500,44131602,781,781,781,781,0
20231102,104400,44131602,781,781,782,781,532
20231102,104300,43716076,780,780,780,780,6024
20231102,104200,39017356,780,780,780,780,0
20231102,104100,39017356,780,780,780,780,0
20231102,104000,39017356,780,780,780,780,9
20231102,103900,39010336,780,780,780,780,85
20231102,103800,38944036,779,779,779,779,27
20231102,103700,38923003,779,779,779,779,500
20231102,103600,38533503,777,776,777,776,4235
20231102,103500,35242909,777,777,777,777,0
20231102,103400,35242909,777,777,777,777,0
20231102,103300,35242909,777,777,777,777,0
20231102,103200,35242909,777,777,777,777,0
20231102,103100,35242909,777,777,777,777,0
20231102,103000,35242909,777,777,777,777,0
20231102,102900,35242909,777,777,777,777,0
20231102,102800,35242909,777,777,777,777,5
20231102,102700,35239024,777,777,777,777,0
20231102,102600,35239024,777,777,777,777,4
20231102,102500,35235916,775,775,775,775,186
20231102,102400,35091766,777,777,777,777,26
20231102,102300,35071564,777,777,777,777,1
20231102,102200,35070787,777,776,777,776,1000
20231102,102100,34294351,775,775,775,775,0
20231102,102000,34294351,775,775,775,775,0
20231102,101900,34294351,775,775,775,775,0
20231102,101800,34294351,775,775,775,775,76
20231102,101700,34235451,776,776,776,776,132
20231102,101600,34133019,776,776,776,776,697
20231102,101500,33592147,776,776,776,776,1000
20231102,101400,32816147,775,775,775,775,0
20231102,101300,32816147,775,775,775,775,2
20231102,101200,32814597,775,775,775,775,279
20231102,101100,32598372,772,772,772,772,1
20231102,101000,32597600,772,774,774,772,5
20231102,100900,32593736,772,775,775,772,16
20231102,100800,32581353,775,775,775,775,13
20231102,100700,32571278,777,777,777,777,0
20231102,100600,32571278,777,777,777,777,0
20231102,100500,32571278,777,777,777,777,0
20231102,100400,32571278,777,777,777,777,0
20231102,100300,32571278,777,774,777,774,1008
20231102,100200,31791077,774,774,774,774,7000
20231102,100100,26373077,772,772,772,772,0
20231102,100000,26373077,772,772,772,772,0
20231102,095900,26373077,772,772,772,772,0
20231102,095800,26373077,772,772,772,772,0
20231102,095700,26373077,772,773,773,770,1192
20231102,095600,25452045,773,772,773,772,9699
20231102,095500,17959718,771,771,771,771,0
20231102,095400,17959718,771,770,771,770,3
20231102,095300,17957407,771,771,771,771,0
20231102,095200,17957407,771,771,771,771,1
20231102,095100,17956636,770,770,770,770,1
20231102,095000,17955866,770,770,770,770,0
20231102,094900,17955866,770,770,770,770,1029
20231102,094800,17163536,773,773,773,773,0
20231102,094700,17163536,773,773,773,773,0
20231102,094600,17163536,773,773,773,773,0
20231102,094500,17163536,773,773,773,773,0
20231102,094400,17163536,773,773,773,773,0
20231102,094300,17163536,773,773,773,773,200
20231102,094200,17008936,773,773,773,773,1000
20231102,094100,16235936,774,774,774,774,0
20231102,094000,16235936,774,774,774,774,59
20231102,093900,16190270,774,774,774,774,0
20231102,093800,16190270,774,774,774,774,447
20231102,093700,15844292,774,774,774,774,0
20231102,093600,15844292,774,774,774,774,0
20231102,093500,15844292,774,774,774,774,0
20231102,093400,15844292,774,774,774,774,6
20231102,093300,15839648,774,773,774,773,4
20231102,093200,15836554,775,775,775,775,0
20231102,093100,15836554,775,775,775,775,0
20231102,093000,15836554,775,775,775,775,0
20231102,092900,15836554,775,775,775,775,203
20231102,092800,15679229,775,775,775,775,15
20231102,092700,15667604,773,775,775,771,2240
20231102,092600,13938341,775,777,777,773,8393
20231102,092500,7440156,775,774,775,772,5267
20231102,092400,3363838,774,774,774,774,6
20231102,092300,3359194,776,776,776,776,0
20231102,092200,3359194,776,778,779,774,40
20231102,092100,3328113,780,780,780,780,0
20231102,092000,3328113,780,776,780,776,500
20231102,091900,2939069,773,773,773,773,0
20231102,091800,2939069,773,773,773,773,0
20231102,091700,2939069,773,773,773,773,0
20231102,091600,2939069,773,773,773,773,0
20231102,091500,2939069,773,773,773,773,61
20231102,091400,2891916,773,773,773,773,0
20231102,091300,2891916,773,773,773,773,5
20231102,091200,2888051,773,773,773,773,0
20231102,091100,2888051,773,773,773,773,6
20231102,091000,2883413,773,773,773,773,392
20231102,090900,2580397,773,773,773,773,198
20231102,090800,2427343,778,778,778,778,0
20231102,090700,2427343,778,778,778,778,0
20231102,090600,2427343,778,778,778,778,200
20231102,090500,2271743,778,776,778,776,200
20231102,090400,2116235,778,778,778,778,0
20231102,090300,2116235,778,778,778,778,0
20231102,090200,2116235,778,778,778,778,0
20231102,090100,2116235,778,777,778,777,1000
20231102,090000,1338395,767,778,778,767,1734