KissMeData/006200/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,184700,39173053,892,892,892,892,1021
20231102,184600,39173053,892,892,892,892,0
20231102,184500,39173053,892,892,892,892,0
20231102,184400,39173053,892,892,892,892,0
20231102,184300,39173053,892,892,892,892,0
20231102,184200,39173053,892,892,892,892,0
20231102,184100,39173053,892,892,892,892,0
20231102,184000,39173053,892,892,892,892,0
20231102,183900,39173053,892,892,892,892,0
20231102,183800,39173053,892,892,892,892,0
20231102,183700,39173053,892,892,892,892,0
20231102,183600,39173053,892,892,892,892,0
20231102,183500,39173053,892,892,892,892,0
20231102,183400,39173053,892,892,892,892,0
20231102,183300,39173053,892,892,892,892,0
20231102,183200,39173053,892,892,892,892,0
20231102,183100,39173053,892,892,892,892,0
20231102,183000,39173053,892,892,892,892,0
20231102,182900,39173053,892,892,892,892,0
20231102,182800,39173053,892,892,892,892,0
20231102,182700,39173053,892,892,892,892,0
20231102,182600,39173053,892,892,892,892,0
20231102,182500,39173053,892,892,892,892,0
20231102,182400,39173053,892,892,892,892,0
20231102,182300,39173053,892,892,892,892,0
20231102,182200,39173053,892,892,892,892,0
20231102,182100,39173053,892,892,892,892,0
20231102,182000,39173053,892,892,892,892,0
20231102,181900,39173053,892,892,892,892,0
20231102,181800,39173053,892,892,892,892,0
20231102,181700,39173053,892,892,892,892,1021
20231102,181600,39173053,892,892,892,892,0
20231102,181500,39173053,892,892,892,892,0
20231102,181400,39173053,892,892,892,892,0
20231102,181300,39173053,892,892,892,892,0
20231102,181200,39173053,892,892,892,892,0
20231102,181100,39173053,892,892,892,892,0
20231102,181000,39173053,892,892,892,892,0
20231102,180900,39173053,892,892,892,892,0
20231102,180800,39173053,892,892,892,892,0
20231102,180700,39173053,892,892,892,892,0
20231102,180600,39173053,892,892,892,892,0
20231102,180500,39173053,892,892,892,892,0
20231102,180400,39173053,892,892,892,892,0
20231102,180300,39173053,892,892,892,892,0
20231102,180200,39173053,892,892,892,892,0
20231102,180100,39173053,892,892,892,892,0
20231102,180000,39173053,892,892,892,892,0
20231102,175900,39173053,892,892,892,892,0
20231102,175800,39173053,892,892,892,892,0
20231102,175700,39173053,892,892,892,892,0
20231102,175600,39173053,892,892,892,892,0
20231102,175500,39173053,892,892,892,892,0
20231102,175400,39173053,892,892,892,892,0
20231102,175300,39173053,892,892,892,892,0
20231102,175200,39173053,892,892,892,892,0
20231102,175100,39173053,892,892,892,892,0
20231102,175000,39173053,892,892,892,892,0
20231102,174900,39173053,892,892,892,892,0
20231102,174800,39173053,892,892,892,892,0
20231102,174700,39173053,892,892,892,892,1021
20231102,174600,39173053,892,892,892,892,0
20231102,174500,39173053,892,892,892,892,0
20231102,174400,39173053,892,892,892,892,0
20231102,174300,39173053,892,892,892,892,0
20231102,174200,39173053,892,892,892,892,0
20231102,174100,39173053,892,892,892,892,0
20231102,174000,39173053,892,892,892,892,0
20231102,173900,39173053,892,892,892,892,0
20231102,173800,39173053,892,892,892,892,0
20231102,173700,39173053,892,892,892,892,0
20231102,173600,39173053,892,892,892,892,0
20231102,173500,39173053,892,892,892,892,0
20231102,173400,39173053,892,892,892,892,0
20231102,173300,39173053,892,892,892,892,0
20231102,173200,39173053,892,892,892,892,0
20231102,173100,39173053,892,892,892,892,0
20231102,173000,39173053,892,892,892,892,0
20231102,172900,39173053,892,892,892,892,0
20231102,172800,39173053,892,892,892,892,0
20231102,172700,39173053,892,892,892,892,0
20231102,172600,39173053,892,892,892,892,0
20231102,172500,39173053,892,892,892,892,0
20231102,172400,39173053,892,892,892,892,0
20231102,172300,39173053,892,892,892,892,0
20231102,172200,39173053,892,892,892,892,0
20231102,172100,39173053,892,892,892,892,0
20231102,172000,39173053,892,892,892,892,0
20231102,171900,39173053,892,892,892,892,0
20231102,171800,39173053,892,892,892,892,0
20231102,171700,39173053,892,892,892,892,1021
20231102,171600,39173053,892,892,892,892,0
20231102,171500,39173053,892,892,892,892,0
20231102,171400,39173053,892,892,892,892,0
20231102,171300,39173053,892,892,892,892,0
20231102,171200,39173053,892,892,892,892,0
20231102,171100,39173053,892,892,892,892,0
20231102,171000,39173053,892,892,892,892,0
20231102,170900,39173053,892,892,892,892,0
20231102,170800,39173053,892,892,892,892,0
20231102,170700,39173053,892,892,892,892,0
20231102,170600,39173053,892,892,892,892,0
20231102,170500,39173053,892,892,892,892,0
20231102,170400,39173053,892,892,892,892,0
20231102,170300,39173053,892,892,892,892,0
20231102,170200,39173053,892,892,892,892,0
20231102,170100,39173053,892,892,892,892,0
20231102,170000,39173053,892,892,892,892,0
20231102,165900,39173053,892,892,892,892,0
20231102,165800,39173053,892,892,892,892,0
20231102,165700,39173053,892,892,892,892,0
20231102,165600,39173053,892,892,892,892,0
20231102,165500,39173053,892,892,892,892,0
20231102,165400,39173053,892,892,892,892,0
20231102,165300,39173053,892,892,892,892,0
20231102,165200,39173053,892,892,892,892,0
20231102,165100,39173053,892,892,892,892,0
20231102,165000,39173053,892,892,892,892,0
20231102,164900,39173053,892,892,892,892,0
20231102,164800,39173053,892,892,892,892,0
20231102,164700,39173053,892,892,892,892,1021
20231102,164600,39173053,892,892,892,892,0
20231102,164500,39173053,892,892,892,892,0
20231102,164400,39173053,892,892,892,892,0
20231102,164300,39173053,892,892,892,892,0
20231102,164200,39173053,892,892,892,892,0
20231102,164100,39173053,892,892,892,892,0
20231102,164000,39173053,892,892,892,892,0
20231102,163900,39173053,892,892,892,892,0
20231102,163800,39173053,892,892,892,892,0
20231102,163700,39173053,892,892,892,892,0
20231102,163600,39173053,892,892,892,892,0
20231102,163500,39173053,892,892,892,892,0
20231102,163400,39173053,892,892,892,892,0
20231102,163300,39173053,892,892,892,892,0
20231102,163200,39173053,892,892,892,892,0
20231102,163100,39173053,892,892,892,892,0
20231102,163000,39173053,892,892,892,892,0
20231102,162900,39173053,892,892,892,892,0
20231102,162800,39173053,892,892,892,892,0
20231102,162700,39173053,892,892,892,892,0
20231102,162600,39173053,892,892,892,892,0
20231102,162500,39173053,892,892,892,892,0
20231102,162400,39173053,892,892,892,892,0
20231102,162300,39173053,892,892,892,892,0
20231102,162200,39173053,892,892,892,892,0
20231102,162100,39173053,892,892,892,892,0
20231102,162000,39173053,892,892,892,892,0
20231102,161900,39173053,892,892,892,892,0
20231102,161800,39173053,892,892,892,892,0
20231102,161700,39173053,892,892,892,892,1021
20231102,161600,39173053,892,892,892,892,0
20231102,161500,39173053,892,892,892,892,0
20231102,161400,39173053,892,892,892,892,0
20231102,161300,39173053,892,892,892,892,0
20231102,161200,39173053,892,892,892,892,0
20231102,161100,39173053,892,892,892,892,0
20231102,161000,39173053,892,892,892,892,0
20231102,160900,39173053,892,892,892,892,0
20231102,160800,39173053,892,892,892,892,0
20231102,160700,39173053,892,892,892,892,0
20231102,160600,39173053,892,892,892,892,0
20231102,160500,39173053,892,892,892,892,0
20231102,160400,39173053,892,892,892,892,0
20231102,160300,39173053,892,892,892,892,0
20231102,160200,39173053,892,892,892,892,0
20231102,160100,39173053,892,892,892,892,0
20231102,160000,39173053,892,892,892,892,0
20231102,155900,39173053,892,892,892,892,0
20231102,155800,39173053,892,892,892,892,0
20231102,155700,39173053,892,892,892,892,0
20231102,155600,39173053,892,892,892,892,0
20231102,155500,39173053,892,892,892,892,0
20231102,155400,39173053,892,892,892,892,0
20231102,155300,39173053,892,892,892,892,0
20231102,155200,39173053,892,892,892,892,0
20231102,155100,39173053,892,892,892,892,0
20231102,155000,39173053,892,892,892,892,0
20231102,154900,39173053,892,892,892,892,0
20231102,154800,39173053,892,892,892,892,0
20231102,154700,39173053,892,892,892,892,1021
20231102,154600,39173053,892,892,892,892,0
20231102,154500,39173053,892,892,892,892,0
20231102,154400,39173053,892,892,892,892,0
20231102,154300,39173053,892,892,892,892,0
20231102,154200,39173053,892,892,892,892,0
20231102,154100,39173053,892,892,892,892,0
20231102,154000,39173053,892,892,892,892,0
20231102,153900,39173053,892,892,892,892,0
20231102,153800,39173053,892,892,892,892,0
20231102,153700,39173053,892,892,892,892,0
20231102,153600,39173053,892,892,892,892,0
20231102,153500,39173053,892,892,892,892,0
20231102,153400,39173053,892,892,892,892,0
20231102,153300,39173053,892,892,892,892,0
20231102,153200,39173053,892,892,892,892,0
20231102,153100,39173053,892,892,892,892,0
20231102,153000,39173053,892,892,892,892,1021
20231102,152900,38262321,893,893,893,893,0
20231102,152800,38262321,893,893,893,893,0
20231102,152700,38262321,893,893,893,893,0
20231102,152600,38262321,893,893,893,893,0
20231102,152500,38262321,893,893,893,893,0
20231102,152400,38262321,893,893,893,893,0
20231102,152300,38262321,893,893,893,893,0
20231102,152200,38262321,893,893,893,893,0
20231102,152100,38262321,893,893,893,893,0
20231102,152000,38262321,893,893,893,893,0
20231102,151900,38262321,893,893,893,893,162
20231102,151800,38117655,892,892,892,892,0
20231102,151700,38117655,892,883,892,883,1963
20231102,151600,36373221,883,883,883,883,0
20231102,151500,36373221,883,883,883,883,0
20231102,151400,36373221,883,883,883,883,0
20231102,151300,36373221,883,882,883,882,5
20231102,151200,36368807,872,872,872,872,0
20231102,151100,36368807,872,872,872,872,0
20231102,151000,36368807,872,881,881,871,1432
20231102,150900,35118881,883,883,883,883,0
20231102,150800,35118881,883,883,883,883,2
20231102,150700,35117115,881,881,881,881,1
20231102,150600,35116234,883,883,883,883,10
20231102,150500,35107404,883,883,883,883,0
20231102,150400,35107404,883,883,883,883,75
20231102,150300,35041179,882,882,882,882,23
20231102,150200,35020893,882,882,882,882,0
20231102,150100,35020893,882,882,882,882,0
20231102,150000,35020893,882,882,882,882,1
20231102,145900,35020011,884,884,884,884,0
20231102,145800,35020011,884,884,884,884,0
20231102,145700,35020011,884,884,884,884,0
20231102,145600,35020011,884,884,884,884,0
20231102,145500,35020011,884,884,884,884,0
20231102,145400,35020011,884,884,884,884,0
20231102,145300,35020011,884,884,884,884,0
20231102,145200,35020011,884,884,884,884,0
20231102,145100,35020011,884,884,884,884,4
20231102,145000,35016475,880,880,880,880,0
20231102,144900,35016475,880,880,880,880,1
20231102,144800,35015595,884,884,884,884,0
20231102,144700,35015595,884,884,884,884,0
20231102,144600,35015595,884,884,884,884,4
20231102,144500,35012059,884,884,884,884,0
20231102,144400,35012059,884,884,884,884,0
20231102,144300,35012059,884,884,884,884,0
20231102,144200,35012059,884,884,884,884,0
20231102,144100,35012059,884,884,884,884,4
20231102,144000,35008523,886,886,886,886,0
20231102,143900,35008523,886,886,886,886,0
20231102,143800,35008523,886,886,886,886,0
20231102,143700,35008523,886,886,886,886,200
20231102,143600,34831323,891,883,891,871,14702
20231102,143500,21972081,892,892,892,892,0
20231102,143400,21972081,892,892,892,892,0
20231102,143300,21972081,892,892,892,892,0
20231102,143200,21972081,892,892,892,892,4
20231102,143100,21968513,892,892,892,892,0
20231102,143000,21968513,892,892,892,892,0
20231102,142900,21968513,892,892,892,892,0
20231102,142800,21968513,892,892,892,892,0
20231102,142700,21968513,892,892,892,892,14
20231102,142600,21956025,892,892,892,892,0
20231102,142500,21956025,892,892,892,892,0
20231102,142400,21956025,892,892,892,892,0
20231102,142300,21956025,892,892,892,892,0
20231102,142200,21956025,892,892,892,892,4
20231102,142100,21952457,893,893,893,893,0
20231102,142000,21952457,893,893,893,893,265
20231102,141900,21715812,894,894,894,894,0
20231102,141800,21715812,894,894,894,894,0
20231102,141700,21715812,894,894,894,894,5
20231102,141600,21711342,894,894,894,894,0
20231102,141500,21711342,894,894,894,894,0
20231102,141400,21711342,894,894,894,894,0
20231102,141300,21711342,894,892,894,892,601
20231102,141200,21174392,892,892,892,892,4
20231102,141100,21170824,890,884,890,884,1635
20231102,141000,19721909,884,884,884,884,0
20231102,140900,19721909,884,884,884,884,0
20231102,140800,19721909,884,884,884,884,0
20231102,140700,19721909,884,884,884,884,4
20231102,140600,19718373,879,879,879,879,0
20231102,140500,19718373,879,879,879,879,0
20231102,140400,19718373,879,879,879,879,0
20231102,140300,19718373,879,883,884,879,368
20231102,140200,19394750,884,884,884,884,4
20231102,140100,19391214,884,884,884,884,0
20231102,140000,19391214,884,884,884,884,0
20231102,135900,19391214,884,884,884,884,0
20231102,135800,19391214,884,884,884,884,0
20231102,135700,19391214,884,884,884,884,5
20231102,135600,19386794,884,884,884,884,0
20231102,135500,19386794,884,884,884,884,0
20231102,135400,19386794,884,884,884,884,0
20231102,135300,19386794,884,884,884,884,0
20231102,135200,19386794,884,884,884,884,4
20231102,135100,19383258,885,885,885,885,0
20231102,135000,19383258,885,885,885,885,0
20231102,134900,19383258,885,885,885,885,0
20231102,134800,19383258,885,885,885,885,1
20231102,134700,19382373,885,885,885,885,5
20231102,134600,19377948,885,885,885,885,0
20231102,134500,19377948,885,885,885,885,0
20231102,134400,19377948,885,885,885,885,0
20231102,134300,19377948,885,885,885,885,1
20231102,134200,19377063,885,885,885,885,4
20231102,134100,19373523,885,885,885,885,0
20231102,134000,19373523,885,885,885,885,0
20231102,133900,19373523,885,885,885,885,0
20231102,133800,19373523,885,885,885,885,0
20231102,133700,19373523,885,885,885,885,4
20231102,133600,19369983,885,885,885,885,65
20231102,133500,19312458,885,885,885,885,0
20231102,133400,19312458,885,885,885,885,0
20231102,133300,19312458,885,885,885,885,14
20231102,133200,19300068,885,885,885,885,4
20231102,133100,19296528,885,885,885,885,0
20231102,133000,19296528,885,885,885,885,0
20231102,132900,19296528,885,885,885,885,0
20231102,132800,19296528,885,885,885,885,0
20231102,132700,19296528,885,885,885,885,5
20231102,132600,19292103,885,885,885,885,0
20231102,132500,19292103,885,885,885,885,0
20231102,132400,19292103,885,885,885,885,0
20231102,132300,19292103,885,885,885,885,0
20231102,132200,19292103,885,885,885,885,6
20231102,132100,19286793,885,885,885,885,0
20231102,132000,19286793,885,885,885,885,0
20231102,131900,19286793,885,885,885,885,0
20231102,131800,19286793,885,885,885,885,0
20231102,131700,19286793,885,885,885,885,4
20231102,131600,19283253,883,883,883,883,0
20231102,131500,19283253,883,883,883,883,50
20231102,131400,19239103,883,883,883,883,0
20231102,131300,19239103,883,883,883,883,0
20231102,131200,19239103,883,883,883,883,0
20231102,131100,19239103,883,883,883,883,0
20231102,131000,19239103,883,883,883,883,0
20231102,130900,19239103,883,883,883,883,0
20231102,130800,19239103,883,883,883,883,0
20231102,130700,19239103,883,883,883,883,0
20231102,130600,19239103,883,883,883,883,0
20231102,130500,19239103,883,883,883,883,0
20231102,130400,19239103,883,883,883,883,0
20231102,130300,19239103,883,883,883,883,0
20231102,130200,19239103,883,883,883,883,0
20231102,130100,19239103,883,883,883,883,20
20231102,130000,19221443,885,885,885,885,0
20231102,125900,19221443,885,885,885,885,0
20231102,125800,19221443,885,885,885,885,0
20231102,125700,19221443,885,885,885,885,1
20231102,125600,19220558,885,885,885,885,0
20231102,125500,19220558,885,883,885,883,363
20231102,125400,18899829,880,880,880,880,0
20231102,125300,18899829,880,880,880,880,0
20231102,125200,18899829,880,880,880,880,0
20231102,125100,18899829,880,880,880,880,0
20231102,125000,18899829,880,880,880,880,0
20231102,124900,18899829,880,880,880,880,0
20231102,124800,18899829,880,880,880,880,0
20231102,124700,18899829,880,880,880,880,0
20231102,124600,18899829,880,880,880,880,0
20231102,124500,18899829,880,880,880,880,0
20231102,124400,18899829,880,880,880,880,0
20231102,124300,18899829,880,880,880,880,0
20231102,124200,18899829,880,880,880,880,0
20231102,124100,18899829,880,880,880,880,1376
20231102,124000,17688949,891,891,891,891,0
20231102,123900,17688949,891,891,891,891,0
20231102,123800,17688949,891,891,891,891,1
20231102,123700,17688058,881,893,893,881,740
20231102,123600,17035395,893,885,893,885,2019
20231102,123500,15241525,885,885,885,885,0
20231102,123400,15241525,885,885,885,885,0
20231102,123300,15241525,885,885,885,885,0
20231102,123200,15241525,885,884,885,884,5
20231102,123100,15237101,885,885,885,885,0
20231102,123000,15237101,885,885,885,885,0
20231102,122900,15237101,885,885,885,885,0
20231102,122800,15237101,885,885,885,885,0
20231102,122700,15237101,885,885,885,885,1
20231102,122600,15236216,886,886,886,886,0
20231102,122500,15236216,886,886,886,886,0
20231102,122400,15236216,886,886,886,886,0
20231102,122300,15236216,886,879,886,879,5
20231102,122200,15231793,879,879,879,879,0
20231102,122100,15231793,879,879,879,879,0
20231102,122000,15231793,879,879,879,879,0
20231102,121900,15231793,879,879,879,879,6
20231102,121800,15226519,879,879,879,879,2
20231102,121700,15224761,879,878,879,878,364
20231102,121600,14904893,879,879,879,879,2
20231102,121500,14903135,879,880,880,879,17
20231102,121400,14888178,881,881,881,881,5
20231102,121300,14883773,881,881,881,881,0
20231102,121200,14883773,881,881,881,881,0
20231102,121100,14883773,881,881,881,881,0
20231102,121000,14883773,881,881,881,881,0
20231102,120900,14883773,881,881,881,881,0
20231102,120800,14883773,881,881,881,881,70
20231102,120700,14822103,881,881,881,881,1
20231102,120600,14821222,881,881,881,881,0
20231102,120500,14821222,881,881,881,881,5
20231102,120400,14816817,881,881,881,881,0
20231102,120300,14816817,881,881,881,881,0
20231102,120200,14816817,881,881,881,881,0
20231102,120100,14816817,881,881,881,881,0
20231102,120000,14816817,881,881,881,881,0
20231102,115900,14816817,881,881,881,881,0
20231102,115800,14816817,881,881,881,881,0
20231102,115700,14816817,881,881,881,881,0
20231102,115600,14816817,881,881,881,881,0
20231102,115500,14816817,881,881,881,881,0
20231102,115400,14816817,881,881,881,881,0
20231102,115300,14816817,881,881,881,881,0
20231102,115200,14816817,881,881,881,881,0
20231102,115100,14816817,881,881,881,881,0
20231102,115000,14816817,881,881,881,881,0
20231102,114900,14816817,881,881,881,881,0
20231102,114800,14816817,881,881,881,881,0
20231102,114700,14816817,881,881,881,881,1
20231102,114600,14815936,881,881,881,881,0
20231102,114500,14815936,881,881,881,881,0
20231102,114400,14815936,881,881,881,881,0
20231102,114300,14815936,881,881,881,881,0
20231102,114200,14815936,881,881,881,881,10
20231102,114100,14807126,881,881,881,881,0
20231102,114000,14807126,881,881,881,881,0
20231102,113900,14807126,881,881,881,881,0
20231102,113800,14807126,881,881,881,881,0
20231102,113700,14807126,881,881,881,881,1
20231102,113600,14806245,881,881,881,881,374
20231102,113500,14476751,884,884,884,884,0
20231102,113400,14476751,884,884,884,884,0
20231102,113300,14476751,884,884,884,884,390
20231102,113200,14131991,884,884,884,884,1
20231102,113100,14131107,886,886,886,886,0
20231102,113000,14131107,886,886,886,886,1
20231102,112900,14130221,886,886,886,886,0
20231102,112800,14130221,886,886,886,886,8
20231102,112700,14123133,886,886,886,886,3
20231102,112600,14120475,886,886,886,886,0
20231102,112500,14120475,886,886,886,886,0
20231102,112400,14120475,886,886,886,886,0
20231102,112300,14120475,886,886,886,886,0
20231102,112200,14120475,886,886,886,886,1
20231102,112100,14119589,885,885,885,885,1
20231102,112000,14118704,886,886,886,886,5
20231102,111900,14114274,886,886,886,885,6
20231102,111800,14108959,885,885,885,885,12
20231102,111700,14098339,884,884,884,884,0
20231102,111600,14098339,884,884,884,884,0
20231102,111500,14098339,884,884,884,884,0
20231102,111400,14098339,884,884,884,884,0
20231102,111300,14098339,884,884,884,884,65
20231102,111200,14040879,884,884,884,884,1
20231102,111100,14039995,884,884,884,884,0
20231102,111000,14039995,884,884,884,884,0
20231102,110900,14039995,884,884,884,884,0
20231102,110800,14039995,884,884,884,884,0
20231102,110700,14039995,884,884,884,884,0
20231102,110600,14039995,884,884,884,884,0
20231102,110500,14039995,884,884,884,884,0
20231102,110400,14039995,884,884,884,884,0
20231102,110300,14039995,884,884,884,884,0
20231102,110200,14039995,884,884,884,884,0
20231102,110100,14039995,884,884,884,884,0
20231102,110000,14039995,884,884,884,884,0
20231102,105900,14039995,884,884,884,884,0
20231102,105800,14039995,884,884,884,884,0
20231102,105700,14039995,884,884,884,884,0
20231102,105600,14039995,884,884,884,884,0
20231102,105500,14039995,884,884,884,884,0
20231102,105400,14039995,884,884,884,884,1
20231102,105300,14039111,884,884,884,884,1
20231102,105200,14038227,884,884,884,884,2
20231102,105100,14036459,884,884,884,884,0
20231102,105000,14036459,884,884,884,884,0
20231102,104900,14036459,884,884,884,884,0
20231102,104800,14036459,884,884,884,884,1
20231102,104700,14035575,884,884,884,884,0
20231102,104600,14035575,884,884,884,884,0
20231102,104500,14035575,884,884,884,884,0
20231102,104400,14035575,884,884,884,884,0
20231102,104300,14035575,884,884,884,884,0
20231102,104200,14035575,884,884,884,884,0
20231102,104100,14035575,884,884,884,884,0
20231102,104000,14035575,884,884,884,884,1
20231102,103900,14034691,884,884,884,884,0
20231102,103800,14034691,884,884,884,884,0
20231102,103700,14034691,884,884,884,884,40
20231102,103600,13999331,884,884,884,884,2
20231102,103500,13997563,883,883,883,883,0
20231102,103400,13997563,883,883,883,883,0
20231102,103300,13997563,883,883,883,883,0
20231102,103200,13997563,883,883,883,883,0
20231102,103100,13997563,883,883,883,883,0
20231102,103000,13997563,883,883,883,883,0
20231102,102900,13997563,883,883,883,883,0
20231102,102800,13997563,883,883,883,883,0
20231102,102700,13997563,883,883,883,883,0
20231102,102600,13997563,883,883,883,883,0
20231102,102500,13997563,883,883,883,883,300
20231102,102400,13732663,883,883,883,883,0
20231102,102300,13732663,883,883,883,883,0
20231102,102200,13732663,883,883,883,883,0
20231102,102100,13732663,883,883,883,883,0
20231102,102000,13732663,883,883,883,883,0
20231102,101900,13732663,883,883,883,883,0
20231102,101800,13732663,883,883,883,883,0
20231102,101700,13732663,883,883,883,883,0
20231102,101600,13732663,883,882,883,882,5403
20231102,101500,8967101,882,882,882,882,0
20231102,101400,8967101,882,882,882,882,0
20231102,101300,8967101,882,882,882,882,300
20231102,101200,8702501,882,882,882,882,1
20231102,101100,8701619,882,882,882,882,10
20231102,101000,8692799,882,882,882,882,100
20231102,100900,8604599,882,882,882,882,0
20231102,100800,8604599,882,882,882,882,0
20231102,100700,8604599,882,882,882,882,10
20231102,100600,8595779,882,882,882,882,3
20231102,100500,8593133,882,882,882,882,0
20231102,100400,8593133,882,882,882,882,0
20231102,100300,8593133,882,882,882,882,10
20231102,100200,8584313,882,882,882,882,0
20231102,100100,8584313,882,882,882,882,0
20231102,100000,8584313,882,882,882,882,974
20231102,095900,7725245,881,881,881,881,58
20231102,095800,7674147,881,881,881,881,1
20231102,095700,7673266,882,882,882,882,0
20231102,095600,7673266,882,882,882,882,0
20231102,095500,7673266,882,881,882,881,667
20231102,095400,7085172,882,882,882,882,0
20231102,095300,7085172,882,882,882,882,0
20231102,095200,7085172,882,882,882,882,0
20231102,095100,7085172,882,882,882,882,0
20231102,095000,7085172,882,882,882,882,6
20231102,094900,7079880,882,882,882,882,20
20231102,094800,7062240,881,881,881,881,1
20231102,094700,7061359,882,882,882,882,0
20231102,094600,7061359,882,882,882,882,160
20231102,094500,6920239,881,881,881,881,1726
20231102,094400,5399633,881,881,881,881,0
20231102,094300,5399633,881,881,881,881,0
20231102,094200,5399633,881,881,881,881,0
20231102,094100,5399633,881,881,881,881,0
20231102,094000,5399633,881,881,881,881,0
20231102,093900,5399633,881,881,881,881,0
20231102,093800,5399633,881,881,881,881,10
20231102,093700,5390823,882,882,882,882,0
20231102,093600,5390823,882,878,882,878,253
20231102,093500,5168081,878,878,878,878,2
20231102,093400,5166325,881,881,881,881,14
20231102,093300,5153991,881,881,881,881,5
20231102,093200,5149586,881,881,881,881,0
20231102,093100,5149586,881,881,881,881,315
20231102,093000,4872071,882,882,882,882,100
20231102,092900,4783871,883,883,883,883,0
20231102,092800,4783871,883,883,883,883,0
20231102,092700,4783871,883,883,883,883,0
20231102,092600,4783871,883,883,883,883,0
20231102,092500,4783871,883,883,883,883,0
20231102,092400,4783871,883,883,883,883,10
20231102,092300,4775041,883,883,883,883,0
20231102,092200,4775041,883,883,883,883,0
20231102,092100,4775041,883,882,883,882,3
20231102,092000,4772394,881,879,881,879,302
20231102,091900,4506799,878,877,878,877,1151
20231102,091800,3496227,878,878,878,878,0
20231102,091700,3496227,878,878,878,878,0
20231102,091600,3496227,878,878,878,878,0
20231102,091500,3496227,878,878,878,878,0
20231102,091400,3496227,878,878,878,878,0
20231102,091300,3496227,878,878,878,878,0
20231102,091200,3496227,878,877,878,877,36
20231102,091100,3464620,878,878,878,878,36
20231102,091000,3433012,878,878,878,878,0
20231102,090900,3433012,878,878,878,878,0
20231102,090800,3433012,878,877,878,877,10
20231102,090700,3424239,875,875,875,875,1
20231102,090600,3423364,875,875,875,875,0
20231102,090500,3423364,875,875,875,875,2191
20231102,090400,1506239,875,875,878,875,680
20231102,090300,911216,875,870,875,870,440
20231102,090200,528008,870,870,870,870,3
20231102,090100,525398,867,867,867,867,292
20231102,090000,272234,862,858,862,858,317