KissMeData/083640/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195300,74716652,488,488,488,488,1029
20231102,195200,74716652,488,488,488,488,0
20231102,195100,74716652,488,488,488,488,0
20231102,195000,74716652,488,488,488,488,0
20231102,194900,74716652,488,488,488,488,0
20231102,194800,74716652,488,488,488,488,0
20231102,194700,74716652,488,488,488,488,0
20231102,194600,74716652,488,488,488,488,0
20231102,194500,74716652,488,488,488,488,0
20231102,194400,74716652,488,488,488,488,0
20231102,194300,74716652,488,488,488,488,0
20231102,194200,74716652,488,488,488,488,0
20231102,194100,74716652,488,488,488,488,0
20231102,194000,74716652,488,488,488,488,0
20231102,193900,74716652,488,488,488,488,0
20231102,193800,74716652,488,488,488,488,0
20231102,193700,74716652,488,488,488,488,0
20231102,193600,74716652,488,488,488,488,0
20231102,193500,74716652,488,488,488,488,0
20231102,193400,74716652,488,488,488,488,0
20231102,193300,74716652,488,488,488,488,0
20231102,193200,74716652,488,488,488,488,0
20231102,193100,74716652,488,488,488,488,0
20231102,193000,74716652,488,488,488,488,0
20231102,192900,74716652,488,488,488,488,0
20231102,192800,74716652,488,488,488,488,0
20231102,192700,74716652,488,488,488,488,0
20231102,192600,74716652,488,488,488,488,0
20231102,192500,74716652,488,488,488,488,0
20231102,192400,74716652,488,488,488,488,0
20231102,192300,74716652,488,488,488,488,1029
20231102,192200,74716652,488,488,488,488,0
20231102,192100,74716652,488,488,488,488,0
20231102,192000,74716652,488,488,488,488,0
20231102,191900,74716652,488,488,488,488,0
20231102,191800,74716652,488,488,488,488,0
20231102,191700,74716652,488,488,488,488,0
20231102,191600,74716652,488,488,488,488,0
20231102,191500,74716652,488,488,488,488,0
20231102,191400,74716652,488,488,488,488,0
20231102,191300,74716652,488,488,488,488,0
20231102,191200,74716652,488,488,488,488,0
20231102,191100,74716652,488,488,488,488,0
20231102,191000,74716652,488,488,488,488,0
20231102,190900,74716652,488,488,488,488,0
20231102,190800,74716652,488,488,488,488,0
20231102,190700,74716652,488,488,488,488,0
20231102,190600,74716652,488,488,488,488,0
20231102,190500,74716652,488,488,488,488,0
20231102,190400,74716652,488,488,488,488,0
20231102,190300,74716652,488,488,488,488,0
20231102,190200,74716652,488,488,488,488,0
20231102,190100,74716652,488,488,488,488,0
20231102,190000,74716652,488,488,488,488,0
20231102,185900,74716652,488,488,488,488,0
20231102,185800,74716652,488,488,488,488,0
20231102,185700,74716652,488,488,488,488,0
20231102,185600,74716652,488,488,488,488,0
20231102,185500,74716652,488,488,488,488,0
20231102,185400,74716652,488,488,488,488,0
20231102,185300,74716652,488,488,488,488,1029
20231102,185200,74716652,488,488,488,488,0
20231102,185100,74716652,488,488,488,488,0
20231102,185000,74716652,488,488,488,488,0
20231102,184900,74716652,488,488,488,488,0
20231102,184800,74716652,488,488,488,488,0
20231102,184700,74716652,488,488,488,488,0
20231102,184600,74716652,488,488,488,488,0
20231102,184500,74716652,488,488,488,488,0
20231102,184400,74716652,488,488,488,488,0
20231102,184300,74716652,488,488,488,488,0
20231102,184200,74716652,488,488,488,488,0
20231102,184100,74716652,488,488,488,488,0
20231102,184000,74716652,488,488,488,488,0
20231102,183900,74716652,488,488,488,488,0
20231102,183800,74716652,488,488,488,488,0
20231102,183700,74716652,488,488,488,488,0
20231102,183600,74716652,488,488,488,488,0
20231102,183500,74716652,488,488,488,488,0
20231102,183400,74716652,488,488,488,488,0
20231102,183300,74716652,488,488,488,488,0
20231102,183200,74716652,488,488,488,488,0
20231102,183100,74716652,488,488,488,488,0
20231102,183000,74716652,488,488,488,488,0
20231102,182900,74716652,488,488,488,488,0
20231102,182800,74716652,488,488,488,488,0
20231102,182700,74716652,488,488,488,488,0
20231102,182600,74716652,488,488,488,488,0
20231102,182500,74716652,488,488,488,488,0
20231102,182400,74716652,488,488,488,488,0
20231102,182300,74716652,488,488,488,488,1029
20231102,182200,74716652,488,488,488,488,0
20231102,182100,74716652,488,488,488,488,0
20231102,182000,74716652,488,488,488,488,0
20231102,181900,74716652,488,488,488,488,0
20231102,181800,74716652,488,488,488,488,0
20231102,181700,74716652,488,488,488,488,0
20231102,181600,74716652,488,488,488,488,0
20231102,181500,74716652,488,488,488,488,0
20231102,181400,74716652,488,488,488,488,0
20231102,181300,74716652,488,488,488,488,0
20231102,181200,74716652,488,488,488,488,0
20231102,181100,74716652,488,488,488,488,0
20231102,181000,74716652,488,488,488,488,0
20231102,180900,74716652,488,488,488,488,0
20231102,180800,74716652,488,488,488,488,0
20231102,180700,74716652,488,488,488,488,0
20231102,180600,74716652,488,488,488,488,0
20231102,180500,74716652,488,488,488,488,0
20231102,180400,74716652,488,488,488,488,0
20231102,180300,74716652,488,488,488,488,0
20231102,180200,74716652,488,488,488,488,0
20231102,180100,74716652,488,488,488,488,0
20231102,180000,74716652,488,488,488,488,0
20231102,175900,74716652,488,488,488,488,0
20231102,175800,74716652,488,488,488,488,0
20231102,175700,74716652,488,488,488,488,0
20231102,175600,74716652,488,488,488,488,0
20231102,175500,74716652,488,488,488,488,0
20231102,175400,74716652,488,488,488,488,0
20231102,175300,74716652,488,488,488,488,1029
20231102,175200,74716652,488,488,488,488,0
20231102,175100,74716652,488,488,488,488,0
20231102,175000,74716652,488,488,488,488,0
20231102,174900,74716652,488,488,488,488,0
20231102,174800,74716652,488,488,488,488,0
20231102,174700,74716652,488,488,488,488,0
20231102,174600,74716652,488,488,488,488,0
20231102,174500,74716652,488,488,488,488,0
20231102,174400,74716652,488,488,488,488,0
20231102,174300,74716652,488,488,488,488,0
20231102,174200,74716652,488,488,488,488,0
20231102,174100,74716652,488,488,488,488,0
20231102,174000,74716652,488,488,488,488,0
20231102,173900,74716652,488,488,488,488,0
20231102,173800,74716652,488,488,488,488,0
20231102,173700,74716652,488,488,488,488,0
20231102,173600,74716652,488,488,488,488,0
20231102,173500,74716652,488,488,488,488,0
20231102,173400,74716652,488,488,488,488,0
20231102,173300,74716652,488,488,488,488,0
20231102,173200,74716652,488,488,488,488,0
20231102,173100,74716652,488,488,488,488,0
20231102,173000,74716652,488,488,488,488,0
20231102,172900,74716652,488,488,488,488,0
20231102,172800,74716652,488,488,488,488,0
20231102,172700,74716652,488,488,488,488,0
20231102,172600,74716652,488,488,488,488,0
20231102,172500,74716652,488,488,488,488,0
20231102,172400,74716652,488,488,488,488,0
20231102,172300,74716652,488,488,488,488,1029
20231102,172200,74716652,488,488,488,488,0
20231102,172100,74716652,488,488,488,488,0
20231102,172000,74716652,488,488,488,488,0
20231102,171900,74716652,488,488,488,488,0
20231102,171800,74716652,488,488,488,488,0
20231102,171700,74716652,488,488,488,488,0
20231102,171600,74716652,488,488,488,488,0
20231102,171500,74716652,488,488,488,488,0
20231102,171400,74716652,488,488,488,488,0
20231102,171300,74716652,488,488,488,488,0
20231102,171200,74716652,488,488,488,488,0
20231102,171100,74716652,488,488,488,488,0
20231102,171000,74716652,488,488,488,488,0
20231102,170900,74716652,488,488,488,488,0
20231102,170800,74716652,488,488,488,488,0
20231102,170700,74716652,488,488,488,488,0
20231102,170600,74716652,488,488,488,488,0
20231102,170500,74716652,488,488,488,488,0
20231102,170400,74716652,488,488,488,488,0
20231102,170300,74716652,488,488,488,488,0
20231102,170200,74716652,488,488,488,488,0
20231102,170100,74716652,488,488,488,488,0
20231102,170000,74716652,488,488,488,488,0
20231102,165900,74716652,488,488,488,488,0
20231102,165800,74716652,488,488,488,488,0
20231102,165700,74716652,488,488,488,488,0
20231102,165600,74716652,488,488,488,488,0
20231102,165500,74716652,488,488,488,488,0
20231102,165400,74716652,488,488,488,488,0
20231102,165300,74716652,488,488,488,488,1029
20231102,165200,74716652,488,488,488,488,0
20231102,165100,74716652,488,488,488,488,0
20231102,165000,74716652,488,488,488,488,0
20231102,164900,74716652,488,488,488,488,0
20231102,164800,74716652,488,488,488,488,0
20231102,164700,74716652,488,488,488,488,0
20231102,164600,74716652,488,488,488,488,0
20231102,164500,74716652,488,488,488,488,0
20231102,164400,74716652,488,488,488,488,0
20231102,164300,74716652,488,488,488,488,0
20231102,164200,74716652,488,488,488,488,0
20231102,164100,74716652,488,488,488,488,0
20231102,164000,74716652,488,488,488,488,0
20231102,163900,74716652,488,488,488,488,0
20231102,163800,74716652,488,488,488,488,0
20231102,163700,74716652,488,488,488,488,0
20231102,163600,74716652,488,488,488,488,0
20231102,163500,74716652,488,488,488,488,0
20231102,163400,74716652,488,488,488,488,0
20231102,163300,74716652,488,488,488,488,0
20231102,163200,74716652,488,488,488,488,0
20231102,163100,74716652,488,488,488,488,0
20231102,163000,74716652,488,488,488,488,0
20231102,162900,74716652,488,488,488,488,0
20231102,162800,74716652,488,488,488,488,0
20231102,162700,74716652,488,488,488,488,0
20231102,162600,74716652,488,488,488,488,0
20231102,162500,74716652,488,488,488,488,0
20231102,162400,74716652,488,488,488,488,0
20231102,162300,74716652,488,488,488,488,1029
20231102,162200,74716652,488,488,488,488,0
20231102,162100,74716652,488,488,488,488,0
20231102,162000,74716652,488,488,488,488,0
20231102,161900,74716652,488,488,488,488,0
20231102,161800,74716652,488,488,488,488,0
20231102,161700,74716652,488,488,488,488,0
20231102,161600,74716652,488,488,488,488,0
20231102,161500,74716652,488,488,488,488,0
20231102,161400,74716652,488,488,488,488,0
20231102,161300,74716652,488,488,488,488,0
20231102,161200,74716652,488,488,488,488,0
20231102,161100,74716652,488,488,488,488,0
20231102,161000,74716652,488,488,488,488,0
20231102,160900,74716652,488,488,488,488,0
20231102,160800,74716652,488,488,488,488,0
20231102,160700,74716652,488,488,488,488,0
20231102,160600,74716652,488,488,488,488,0
20231102,160500,74716652,488,488,488,488,0
20231102,160400,74716652,488,488,488,488,0
20231102,160300,74716652,488,488,488,488,0
20231102,160200,74716652,488,488,488,488,0
20231102,160100,74716652,488,488,488,488,0
20231102,160000,74716652,488,488,488,488,0
20231102,155900,74716652,488,488,488,488,0
20231102,155800,74716652,488,488,488,488,0
20231102,155700,74716652,488,488,488,488,0
20231102,155600,74716652,488,488,488,488,0
20231102,155500,74716652,488,488,488,488,0
20231102,155400,74716652,488,488,488,488,0
20231102,155300,74716652,488,488,488,488,1029
20231102,155200,74716652,488,488,488,488,0
20231102,155100,74716652,488,488,488,488,0
20231102,155000,74716652,488,488,488,488,0
20231102,154900,74716652,488,488,488,488,0
20231102,154800,74716652,488,488,488,488,0
20231102,154700,74716652,488,488,488,488,0
20231102,154600,74716652,488,488,488,488,0
20231102,154500,74716652,488,488,488,488,0
20231102,154400,74716652,488,488,488,488,0
20231102,154300,74716652,488,488,488,488,0
20231102,154200,74716652,488,488,488,488,0
20231102,154100,74716652,488,488,488,488,0
20231102,154000,74716652,488,488,488,488,0
20231102,153900,74716652,488,488,488,488,0
20231102,153800,74716652,488,488,488,488,0
20231102,153700,74716652,488,488,488,488,0
20231102,153600,74716652,488,488,488,488,0
20231102,153500,74716652,488,488,488,488,0
20231102,153400,74716652,488,488,488,488,0
20231102,153300,74716652,488,488,488,488,0
20231102,153200,74716652,488,488,488,488,0
20231102,153100,74716652,488,488,488,488,0
20231102,153000,74716652,488,488,488,488,1029
20231102,152900,74214500,488,488,488,488,0
20231102,152800,74214500,488,488,488,488,0
20231102,152700,74214500,488,488,488,488,0
20231102,152600,74214500,488,488,488,488,0
20231102,152500,74214500,488,488,488,488,0
20231102,152400,74214500,488,488,488,488,0
20231102,152300,74214500,488,488,488,488,0
20231102,152200,74214500,488,488,488,488,0
20231102,152100,74214500,488,488,488,488,0
20231102,152000,74214500,488,488,488,488,0
20231102,151900,74214500,488,488,488,488,4
20231102,151800,74212548,488,487,488,487,21
20231102,151700,74202317,487,487,487,487,3
20231102,151600,74200856,487,487,487,487,2900
20231102,151500,72788556,488,488,488,488,5
20231102,151400,72786116,487,487,487,487,2
20231102,151300,72785142,488,488,488,488,0
20231102,151200,72785142,488,488,488,488,21
20231102,151100,72774894,487,487,487,487,150
20231102,151000,72701844,488,488,488,488,0
20231102,150900,72701844,488,488,488,488,210
20231102,150800,72599364,488,487,488,487,2
20231102,150700,72598389,488,487,488,487,998
20231102,150600,72112361,487,487,487,487,0
20231102,150500,72112361,487,487,487,487,3
20231102,150400,72110900,487,487,487,487,8
20231102,150300,72107004,487,487,487,487,0
20231102,150200,72107004,487,487,487,487,41
20231102,150100,72087037,487,487,487,487,1
20231102,150000,72086550,487,487,487,487,5
20231102,145900,72084115,486,486,486,486,0
20231102,145800,72084115,486,486,486,486,51
20231102,145700,72059329,487,487,487,487,0
20231102,145600,72059329,487,487,487,487,39
20231102,145500,72040336,487,487,487,487,0
20231102,145400,72040336,487,487,487,487,616
20231102,145300,71740344,486,486,486,486,0
20231102,145200,71740344,486,487,487,486,1039
20231102,145100,71235351,486,487,487,486,1207
20231102,145000,70648742,486,486,486,486,867
20231102,144900,70227380,487,487,487,487,0
20231102,144800,70227380,487,486,487,486,151
20231102,144700,70153993,486,486,486,486,42
20231102,144600,70133581,487,487,487,487,39
20231102,144500,70114588,487,487,487,487,0
20231102,144400,70114588,487,487,487,487,0
20231102,144300,70114588,487,487,487,487,0
20231102,144200,70114588,487,487,487,487,206
20231102,144100,70014266,487,487,487,487,0
20231102,144000,70014266,487,486,487,486,182
20231102,143900,69925813,486,486,486,486,12
20231102,143800,69919981,485,485,485,485,7044
20231102,143700,66503641,484,484,484,484,0
20231102,143600,66503641,484,484,484,484,2
20231102,143500,66502673,485,485,485,484,517
20231102,143400,66251931,484,484,484,484,9527
20231102,143300,61640863,483,483,483,483,0
20231102,143200,61640863,483,483,483,483,1000
20231102,143100,61157863,483,483,483,483,0
20231102,143000,61157863,483,483,483,483,45
20231102,142900,61136128,484,484,484,484,40
20231102,142800,61116768,483,483,483,483,0
20231102,142700,61116768,483,483,483,483,0
20231102,142600,61116768,483,483,483,483,0
20231102,142500,61116768,483,483,483,483,0
20231102,142400,61116768,483,483,483,483,0
20231102,142300,61116768,483,483,483,483,3
20231102,142200,61115319,484,484,484,484,0
20231102,142100,61115319,484,484,484,484,40
20231102,142000,61095959,483,483,483,483,0
20231102,141900,61095959,483,483,483,483,0
20231102,141800,61095959,483,483,483,483,1
20231102,141700,61095476,483,483,483,483,2
20231102,141600,61094510,484,484,484,484,40
20231102,141500,61075150,484,484,484,484,0
20231102,141400,61075150,484,484,484,484,1951
20231102,141300,60130866,485,485,485,485,0
20231102,141200,60130866,485,485,485,485,40
20231102,141100,60111466,485,485,485,485,0
20231102,141000,60111466,485,485,485,485,206
20231102,140900,60011556,484,484,484,484,0
20231102,140800,60011556,484,484,484,484,0
20231102,140700,60011556,484,484,484,484,0
20231102,140600,60011556,484,484,484,484,10
20231102,140500,60006716,483,483,483,483,1057
20231102,140400,59496185,483,483,483,483,40
20231102,140300,59476865,482,482,482,482,1
20231102,140200,59476383,483,483,483,483,100
20231102,140100,59428083,483,483,483,483,170
20231102,140000,59345973,483,483,483,483,742
20231102,135900,58987587,483,483,483,483,1
20231102,135800,58987104,484,484,484,484,0
20231102,135700,58987104,484,484,484,484,54
20231102,135600,58960968,484,485,485,484,75
20231102,135500,58924629,484,484,484,484,3
20231102,135400,58923177,485,485,485,485,0
20231102,135300,58923177,485,485,485,485,0
20231102,135200,58923177,485,485,485,485,0
20231102,135100,58923177,485,485,485,485,1
20231102,135000,58922692,485,485,485,485,0
20231102,134900,58922692,485,485,485,485,0
20231102,134800,58922692,485,483,485,482,6
20231102,134700,58919791,482,485,485,482,201
20231102,134600,58822552,484,484,484,484,3
20231102,134500,58821100,485,485,485,485,0
20231102,134400,58821100,485,485,485,485,0
20231102,134300,58821100,485,485,485,485,0
20231102,134200,58821100,485,485,485,485,0
20231102,134100,58821100,485,485,485,485,0
20231102,134000,58821100,485,485,485,485,0
20231102,133900,58821100,485,485,485,485,0
20231102,133800,58821100,485,485,485,485,0
20231102,133700,58821100,485,485,485,485,0
20231102,133600,58821100,485,485,485,485,0
20231102,133500,58821100,485,485,485,485,2
20231102,133400,58820130,485,485,485,485,0
20231102,133300,58820130,485,485,485,485,0
20231102,133200,58820130,485,485,485,485,0
20231102,133100,58820130,485,485,485,485,0
20231102,133000,58820130,485,485,485,485,0
20231102,132900,58820130,485,485,485,485,0
20231102,132800,58820130,485,485,485,485,0
20231102,132700,58820130,485,485,485,485,1
20231102,132600,58819645,482,484,485,482,2041
20231102,132500,57834399,485,485,485,485,0
20231102,132400,57834399,485,485,485,485,0
20231102,132300,57834399,485,485,485,485,0
20231102,132200,57834399,485,485,485,485,0
20231102,132100,57834399,485,485,485,485,40
20231102,132000,57814999,485,485,485,485,0
20231102,131900,57814999,485,485,485,485,0
20231102,131800,57814999,485,485,485,485,40
20231102,131700,57795599,485,485,485,485,0
20231102,131600,57795599,485,485,485,485,0
20231102,131500,57795599,485,485,485,485,0
20231102,131400,57795599,485,485,485,485,0
20231102,131300,57795599,485,485,485,485,40
20231102,131200,57776199,484,484,484,484,0
20231102,131100,57776199,484,484,484,484,0
20231102,131000,57776199,484,484,484,484,6
20231102,130900,57773295,484,484,484,484,10
20231102,130800,57768455,485,485,485,485,124
20231102,130700,57708315,485,485,485,485,80
20231102,130600,57669515,485,485,485,485,1
20231102,130500,57669030,484,484,484,484,0
20231102,130400,57669030,484,484,484,484,1
20231102,130300,57668546,485,485,485,485,0
20231102,130200,57668546,485,485,485,485,0
20231102,130100,57668546,485,485,485,485,23
20231102,130000,57657391,485,485,485,485,1790
20231102,125900,56789241,487,487,487,487,1
20231102,125800,56788754,487,487,487,487,1
20231102,125700,56788267,487,487,487,487,1
20231102,125600,56787780,482,487,487,482,8723
20231102,125500,52578538,488,488,488,488,0
20231102,125400,52578538,488,488,488,488,0
20231102,125300,52578538,488,488,488,488,206
20231102,125200,52478010,488,488,488,488,0
20231102,125100,52478010,488,488,488,488,39
20231102,125000,52458978,488,488,488,488,0
20231102,124900,52458978,488,488,488,488,39
20231102,124800,52439946,488,488,488,488,0
20231102,124700,52439946,488,488,488,488,0
20231102,124600,52439946,488,488,488,488,0
20231102,124500,52439946,488,488,488,488,0
20231102,124400,52439946,488,488,488,488,0
20231102,124300,52439946,488,488,488,488,0
20231102,124200,52439946,488,488,488,488,0
20231102,124100,52439946,488,488,488,488,42
20231102,124000,52419450,488,488,488,488,0
20231102,123900,52419450,488,488,488,488,0
20231102,123800,52419450,488,488,488,488,499
20231102,123700,52175938,488,488,488,488,0
20231102,123600,52175938,488,488,488,488,40
20231102,123500,52156418,488,488,488,488,0
20231102,123400,52156418,488,488,488,488,0
20231102,123300,52156418,488,488,488,488,0
20231102,123200,52156418,488,488,488,488,0
20231102,123100,52156418,488,488,488,488,40
20231102,123000,52136898,488,488,488,488,0
20231102,122900,52136898,488,488,488,488,0
20231102,122800,52136898,488,488,488,488,62
20231102,122700,52106642,488,488,488,488,40
20231102,122600,52087122,487,487,487,487,0
20231102,122500,52087122,487,487,487,487,0
20231102,122400,52087122,487,487,487,487,0
20231102,122300,52087122,487,487,488,487,499
20231102,122200,51844108,487,487,487,487,0
20231102,122100,51844108,487,487,487,487,0
20231102,122000,51844108,487,487,487,487,0
20231102,121900,51844108,487,487,487,487,111
20231102,121800,51790051,487,487,487,487,0
20231102,121700,51790051,487,487,487,487,0
20231102,121600,51790051,487,485,487,483,597
20231102,121500,51501395,484,484,484,484,0
20231102,121400,51501395,484,487,487,484,15
20231102,121300,51494093,485,487,487,485,155
20231102,121200,51418915,488,488,488,488,80
20231102,121100,51379875,488,488,488,488,0
20231102,121000,51379875,488,488,488,488,0
20231102,120900,51379875,488,488,488,488,0
20231102,120800,51379875,488,487,488,484,14003
20231102,120700,44595735,484,484,484,484,0
20231102,120600,44595735,484,489,489,484,5111
20231102,120500,42112201,489,489,489,489,1
20231102,120400,42111712,490,490,490,490,0
20231102,120300,42111712,490,490,490,490,204
20231102,120200,42011752,490,490,490,490,1
20231102,120100,42011262,490,489,490,489,51
20231102,120000,41986282,490,490,490,490,0
20231102,115900,41986282,490,490,490,490,0
20231102,115800,41986282,490,490,490,490,0
20231102,115700,41986282,490,490,490,490,39
20231102,115600,41967172,490,490,490,490,0
20231102,115500,41967172,490,490,490,490,0
20231102,115400,41967172,490,490,490,490,0
20231102,115300,41967172,490,490,490,490,0
20231102,115200,41967172,490,490,490,490,39
20231102,115100,41948062,490,490,490,490,0
20231102,115000,41948062,490,490,490,490,0
20231102,114900,41948062,490,490,490,490,0
20231102,114800,41948062,490,490,490,490,0
20231102,114700,41948062,490,490,490,490,40
20231102,114600,41928462,490,490,490,490,0
20231102,114500,41928462,490,490,490,490,80
20231102,114400,41889262,491,491,491,491,0
20231102,114300,41889262,491,491,491,491,0
20231102,114200,41889262,491,491,491,491,0
20231102,114100,41889262,491,491,491,491,0
20231102,114000,41889262,491,491,491,491,0
20231102,113900,41889262,491,491,491,491,0
20231102,113800,41889262,491,491,491,491,59
20231102,113700,41860293,492,492,492,492,0
20231102,113600,41860293,492,492,492,492,0
20231102,113500,41860293,492,492,492,492,0
20231102,113400,41860293,492,492,492,492,0
20231102,113300,41860293,492,492,492,492,0
20231102,113200,41860293,492,492,492,492,13
20231102,113100,41853897,492,492,492,492,41
20231102,113000,41833725,491,491,491,491,1
20231102,112900,41833234,492,492,492,492,0
20231102,112800,41833234,492,492,492,492,0
20231102,112700,41833234,492,492,492,492,0
20231102,112600,41833234,492,492,492,492,40
20231102,112500,41813554,492,492,492,492,1183
20231102,112400,41231518,492,492,492,492,817
20231102,112300,40829554,492,492,492,492,0
20231102,112200,40829554,492,492,492,492,190
20231102,112100,40736074,493,493,493,493,40
20231102,112000,40716354,493,493,493,493,0
20231102,111900,40716354,493,493,493,493,0
20231102,111800,40716354,493,493,493,493,0
20231102,111700,40716354,493,493,493,493,1
20231102,111600,40715861,490,490,490,490,0
20231102,111500,40715861,490,491,491,490,100
20231102,111400,40666781,492,492,492,492,0
20231102,111300,40666781,492,492,492,492,0
20231102,111200,40666781,492,492,492,492,0
20231102,111100,40666781,492,492,492,492,0
20231102,111000,40666781,492,492,492,492,7
20231102,110900,40663337,493,493,493,493,1
20231102,110800,40662844,492,492,492,492,1
20231102,110700,40662352,493,493,493,493,0
20231102,110600,40662352,493,493,493,493,1000
20231102,110500,40169352,493,492,493,492,931
20231102,110400,39711299,493,493,493,493,0
20231102,110300,39711299,493,493,493,493,0
20231102,110200,39711299,493,493,493,493,1000
20231102,110100,39218299,493,492,493,492,340
20231102,110000,39050979,493,492,493,492,155
20231102,105900,38974714,493,493,493,493,0
20231102,105800,38974714,493,493,493,493,48
20231102,105700,38951050,492,492,492,492,60
20231102,105600,38921530,492,492,492,492,5
20231102,105500,38919070,493,492,493,492,565
20231102,105400,38641051,492,492,492,492,0
20231102,105300,38641051,492,491,492,491,1899
20231102,105200,37706903,491,491,491,491,0
20231102,105100,37706903,491,491,491,491,1000
20231102,105000,37215903,491,491,491,491,0
20231102,104900,37215903,491,492,492,491,100
20231102,104800,37166704,492,492,492,492,0
20231102,104700,37166704,492,492,492,492,0
20231102,104600,37166704,492,492,492,492,40
20231102,104500,37147024,491,491,491,491,1
20231102,104400,37146533,491,491,491,491,0
20231102,104300,37146533,491,491,491,491,14
20231102,104200,37139659,491,491,491,491,0
20231102,104100,37139659,491,491,491,491,41
20231102,104000,37119528,491,491,491,491,0
20231102,103900,37119528,491,491,491,491,0
20231102,103800,37119528,491,491,491,491,0
20231102,103700,37119528,491,491,491,491,0
20231102,103600,37119528,491,491,491,491,80
20231102,103500,37080248,491,491,491,491,1000
20231102,103400,36589248,491,491,491,491,0
20231102,103300,36589248,491,491,491,491,0
20231102,103200,36589248,491,491,491,491,0
20231102,103100,36589248,491,491,491,491,0
20231102,103000,36589248,491,491,491,491,0
20231102,102900,36589248,491,491,491,491,0
20231102,102800,36589248,491,491,491,491,40
20231102,102700,36569608,491,491,491,491,0
20231102,102600,36569608,491,491,491,491,0
20231102,102500,36569608,491,491,491,490,5
20231102,102400,36567154,490,490,490,490,0
20231102,102300,36567154,490,490,490,490,150
20231102,102200,36493654,491,491,491,491,0
20231102,102100,36493654,491,491,491,491,40
20231102,102000,36474014,491,491,491,491,100
20231102,101900,36424914,491,491,491,491,0
20231102,101800,36424914,491,491,491,491,0
20231102,101700,36424914,491,491,491,491,1000
20231102,101600,35933914,491,491,491,491,40
20231102,101500,35914274,491,491,491,491,0
20231102,101400,35914274,491,491,491,491,0
20231102,101300,35914274,491,491,491,491,164
20231102,101200,35833750,492,492,492,492,2
20231102,101100,35832766,492,492,492,492,40
20231102,101000,35813086,492,492,492,492,0
20231102,100900,35813086,492,492,492,492,0
20231102,100800,35813086,492,492,492,492,0
20231102,100700,35813086,492,492,492,492,40
20231102,100600,35793406,492,492,492,492,0
20231102,100500,35793406,492,492,492,492,121
20231102,100400,35733874,492,492,492,492,79
20231102,100300,35695006,492,492,492,492,0
20231102,100200,35695006,492,492,492,492,0
20231102,100100,35695006,492,492,492,492,40
20231102,100000,35675326,492,492,492,492,27
20231102,095900,35662042,491,491,491,491,0
20231102,095800,35662042,491,491,491,491,0
20231102,095700,35662042,491,491,491,491,1500
20231102,095600,34925542,491,491,491,491,39
20231102,095500,34906393,492,492,492,492,0
20231102,095400,34906393,492,490,492,490,54
20231102,095300,34879931,490,490,490,490,0
20231102,095200,34879931,490,490,490,490,156
20231102,095100,34803491,490,492,492,490,361
20231102,095000,34626599,490,491,492,490,2786
20231102,094900,33261245,491,491,491,491,718
20231102,094800,32908707,492,492,492,492,0
20231102,094700,32908707,492,492,492,492,947
20231102,094600,32442783,492,492,492,492,5005
20231102,094500,29980323,492,492,492,492,0
20231102,094400,29980323,492,492,492,492,40
20231102,094300,29960643,492,492,492,492,0
20231102,094200,29960643,492,492,492,492,43
20231102,094100,29939487,491,491,491,491,3
20231102,094000,29938014,492,492,492,492,500
20231102,093900,29692014,492,492,492,492,0
20231102,093800,29692014,492,492,492,492,322
20231102,093700,29533590,492,492,492,492,26
20231102,093600,29520798,492,492,492,492,61
20231102,093500,29490786,492,492,492,492,50
20231102,093400,29466186,492,491,492,491,82
20231102,093300,29425922,492,492,492,492,675
20231102,093200,29093822,492,492,492,492,1
20231102,093100,29093330,492,491,492,491,1079
20231102,093000,28563040,491,491,491,491,300
20231102,092900,28415740,493,493,493,493,0
20231102,092800,28415740,493,493,493,493,0
20231102,092700,28415740,493,493,493,493,173
20231102,092600,28330451,494,494,494,494,0
20231102,092500,28330451,494,494,494,494,1
20231102,092400,28329957,493,493,493,493,400
20231102,092300,28132757,493,490,493,490,2
20231102,092200,28131774,493,490,494,490,6240
20231102,092100,25060333,489,485,490,485,1043
20231102,092000,24550155,487,489,489,484,5195
20231102,091900,22029535,486,489,489,486,2156
20231102,091800,20979254,489,489,489,489,2
20231102,091700,20978276,490,488,490,486,6877
20231102,091600,17634210,490,488,490,487,1001
20231102,091500,17146242,488,494,494,488,40
20231102,091400,17126664,494,486,494,486,27073
20231102,091300,3939276,486,484,486,484,1035
20231102,091200,3436423,484,483,484,483,106
20231102,091100,3385219,483,484,484,483,14
20231102,091000,3378453,486,483,486,483,120
20231102,090900,3320343,483,484,484,483,36
20231102,090800,3302929,484,486,486,483,300
20231102,090700,3157999,486,482,486,482,1067
20231102,090600,2641419,482,485,485,482,8
20231102,090500,2637548,485,485,485,482,119
20231102,090400,2580123,483,482,486,482,220
20231102,090300,2473939,482,486,486,482,213
20231102,090200,2370443,486,486,486,486,5
20231102,090100,2368013,486,479,486,479,512
20231102,090000,2122662,479,477,479,477,4450