KissMeData/006380/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,184700,1888723097,977,977,977,977,204
20231102,184600,1888723097,977,977,977,977,0
20231102,184500,1888723097,977,977,977,977,0
20231102,184400,1888723097,977,977,977,977,0
20231102,184300,1888723097,977,977,977,977,0
20231102,184200,1888723097,977,977,977,977,0
20231102,184100,1888723097,977,977,977,977,0
20231102,184000,1888723097,977,977,977,977,0
20231102,183900,1888723097,977,977,977,977,0
20231102,183800,1888723097,977,977,977,977,0
20231102,183700,1888723097,977,977,977,977,0
20231102,183600,1888723097,977,977,977,977,0
20231102,183500,1888723097,977,977,977,977,0
20231102,183400,1888723097,977,977,977,977,0
20231102,183300,1888723097,977,977,977,977,0
20231102,183200,1888723097,977,977,977,977,0
20231102,183100,1888723097,977,977,977,977,0
20231102,183000,1888723097,977,977,977,977,0
20231102,182900,1888723097,977,977,977,977,0
20231102,182800,1888723097,977,977,977,977,0
20231102,182700,1888723097,977,977,977,977,0
20231102,182600,1888723097,977,977,977,977,0
20231102,182500,1888723097,977,977,977,977,0
20231102,182400,1888723097,977,977,977,977,0
20231102,182300,1888723097,977,977,977,977,0
20231102,182200,1888723097,977,977,977,977,0
20231102,182100,1888723097,977,977,977,977,0
20231102,182000,1888723097,977,977,977,977,0
20231102,181900,1888723097,977,977,977,977,0
20231102,181800,1888723097,977,977,977,977,0
20231102,181700,1888723097,977,977,977,977,204
20231102,181600,1888723097,977,977,977,977,0
20231102,181500,1888723097,977,977,977,977,0
20231102,181400,1888723097,977,977,977,977,0
20231102,181300,1888723097,977,977,977,977,0
20231102,181200,1888723097,977,977,977,977,0
20231102,181100,1888723097,977,977,977,977,0
20231102,181000,1888723097,977,977,977,977,0
20231102,180900,1888723097,977,977,977,977,0
20231102,180800,1888723097,977,977,977,977,0
20231102,180700,1888723097,977,977,977,977,0
20231102,180600,1888723097,977,977,977,977,0
20231102,180500,1888723097,977,977,977,977,0
20231102,180400,1888723097,977,977,977,977,0
20231102,180300,1888723097,977,977,977,977,0
20231102,180200,1888723097,977,977,977,977,0
20231102,180100,1888723097,977,977,977,977,0
20231102,180000,1888723097,977,977,977,977,0
20231102,175900,1888723097,977,977,977,977,0
20231102,175800,1888723097,977,977,977,977,0
20231102,175700,1888723097,977,977,977,977,0
20231102,175600,1888723097,977,977,977,977,0
20231102,175500,1888723097,977,977,977,977,0
20231102,175400,1888723097,977,977,977,977,0
20231102,175300,1888723097,977,977,977,977,0
20231102,175200,1888723097,977,977,977,977,0
20231102,175100,1888723097,977,977,977,977,0
20231102,175000,1888723097,977,977,977,977,0
20231102,174900,1888723097,977,977,977,977,0
20231102,174800,1888723097,977,977,977,977,0
20231102,174700,1888723097,977,977,977,977,204
20231102,174600,1888723097,977,977,977,977,0
20231102,174500,1888723097,977,977,977,977,0
20231102,174400,1888723097,977,977,977,977,0
20231102,174300,1888723097,977,977,977,977,0
20231102,174200,1888723097,977,977,977,977,0
20231102,174100,1888723097,977,977,977,977,0
20231102,174000,1888723097,977,977,977,977,0
20231102,173900,1888723097,977,977,977,977,0
20231102,173800,1888723097,977,977,977,977,0
20231102,173700,1888723097,977,977,977,977,0
20231102,173600,1888723097,977,977,977,977,0
20231102,173500,1888723097,977,977,977,977,0
20231102,173400,1888723097,977,977,977,977,0
20231102,173300,1888723097,977,977,977,977,0
20231102,173200,1888723097,977,977,977,977,0
20231102,173100,1888723097,977,977,977,977,0
20231102,173000,1888723097,977,977,977,977,0
20231102,172900,1888723097,977,977,977,977,0
20231102,172800,1888723097,977,977,977,977,0
20231102,172700,1888723097,977,977,977,977,0
20231102,172600,1888723097,977,977,977,977,0
20231102,172500,1888723097,977,977,977,977,0
20231102,172400,1888723097,977,977,977,977,0
20231102,172300,1888723097,977,977,977,977,0
20231102,172200,1888723097,977,977,977,977,0
20231102,172100,1888723097,977,977,977,977,0
20231102,172000,1888723097,977,977,977,977,0
20231102,171900,1888723097,977,977,977,977,0
20231102,171800,1888723097,977,977,977,977,0
20231102,171700,1888723097,977,977,977,977,204
20231102,171600,1888723097,977,977,977,977,0
20231102,171500,1888723097,977,977,977,977,0
20231102,171400,1888723097,977,977,977,977,0
20231102,171300,1888723097,977,977,977,977,0
20231102,171200,1888723097,977,977,977,977,0
20231102,171100,1888723097,977,977,977,977,0
20231102,171000,1888723097,977,977,977,977,0
20231102,170900,1888723097,977,977,977,977,0
20231102,170800,1888723097,977,977,977,977,0
20231102,170700,1888723097,977,977,977,977,0
20231102,170600,1888723097,977,977,977,977,0
20231102,170500,1888723097,977,977,977,977,0
20231102,170400,1888723097,977,977,977,977,0
20231102,170300,1888723097,977,977,977,977,0
20231102,170200,1888723097,977,977,977,977,0
20231102,170100,1888723097,977,977,977,977,0
20231102,170000,1888723097,977,977,977,977,0
20231102,165900,1888723097,977,977,977,977,0
20231102,165800,1888723097,977,977,977,977,0
20231102,165700,1888723097,977,977,977,977,0
20231102,165600,1888723097,977,977,977,977,0
20231102,165500,1888723097,977,977,977,977,0
20231102,165400,1888723097,977,977,977,977,0
20231102,165300,1888723097,977,977,977,977,0
20231102,165200,1888723097,977,977,977,977,0
20231102,165100,1888723097,977,977,977,977,0
20231102,165000,1888723097,977,977,977,977,0
20231102,164900,1888723097,977,977,977,977,0
20231102,164800,1888723097,977,977,977,977,0
20231102,164700,1888723097,977,977,977,977,204
20231102,164600,1888723097,977,977,977,977,0
20231102,164500,1888723097,977,977,977,977,0
20231102,164400,1888723097,977,977,977,977,0
20231102,164300,1888723097,977,977,977,977,0
20231102,164200,1888723097,977,977,977,977,0
20231102,164100,1888723097,977,977,977,977,0
20231102,164000,1888723097,977,977,977,977,0
20231102,163900,1888723097,977,977,977,977,0
20231102,163800,1888723097,977,977,977,977,0
20231102,163700,1888723097,977,977,977,977,0
20231102,163600,1888723097,977,977,977,977,0
20231102,163500,1888723097,977,977,977,977,0
20231102,163400,1888723097,977,977,977,977,0
20231102,163300,1888723097,977,977,977,977,0
20231102,163200,1888723097,977,977,977,977,0
20231102,163100,1888723097,977,977,977,977,0
20231102,163000,1888723097,977,977,977,977,0
20231102,162900,1888723097,977,977,977,977,0
20231102,162800,1888723097,977,977,977,977,0
20231102,162700,1888723097,977,977,977,977,0
20231102,162600,1888723097,977,977,977,977,0
20231102,162500,1888723097,977,977,977,977,0
20231102,162400,1888723097,977,977,977,977,0
20231102,162300,1888723097,977,977,977,977,0
20231102,162200,1888723097,977,977,977,977,0
20231102,162100,1888723097,977,977,977,977,0
20231102,162000,1888723097,977,977,977,977,0
20231102,161900,1888723097,977,977,977,977,0
20231102,161800,1888723097,977,977,977,977,0
20231102,161700,1888723097,977,977,977,977,204
20231102,161600,1888723097,977,977,977,977,0
20231102,161500,1888723097,977,977,977,977,0
20231102,161400,1888723097,977,977,977,977,0
20231102,161300,1888723097,977,977,977,977,0
20231102,161200,1888723097,977,977,977,977,0
20231102,161100,1888723097,977,977,977,977,0
20231102,161000,1888723097,977,977,977,977,0
20231102,160900,1888723097,977,977,977,977,0
20231102,160800,1888723097,977,977,977,977,0
20231102,160700,1888723097,977,977,977,977,0
20231102,160600,1888723097,977,977,977,977,0
20231102,160500,1888723097,977,977,977,977,0
20231102,160400,1888723097,977,977,977,977,0
20231102,160300,1888723097,977,977,977,977,0
20231102,160200,1888723097,977,977,977,977,0
20231102,160100,1888723097,977,977,977,977,0
20231102,160000,1888723097,977,977,977,977,0
20231102,155900,1888723097,977,977,977,977,0
20231102,155800,1888723097,977,977,977,977,0
20231102,155700,1888723097,977,977,977,977,0
20231102,155600,1888723097,977,977,977,977,0
20231102,155500,1888723097,977,977,977,977,0
20231102,155400,1888723097,977,977,977,977,0
20231102,155300,1888723097,977,977,977,977,0
20231102,155200,1888723097,977,977,977,977,0
20231102,155100,1888723097,977,977,977,977,0
20231102,155000,1888723097,977,977,977,977,0
20231102,154900,1888723097,977,977,977,977,0
20231102,154800,1888723097,977,977,977,977,0
20231102,154700,1888723097,977,977,977,977,204
20231102,154600,1888723097,977,977,977,977,0
20231102,154500,1888723097,977,977,977,977,0
20231102,154400,1888723097,977,977,977,977,0
20231102,154300,1888723097,977,977,977,977,0
20231102,154200,1888723097,977,977,977,977,0
20231102,154100,1888723097,977,977,977,977,0
20231102,154000,1888723097,977,977,977,977,0
20231102,153900,1888723097,977,977,977,977,0
20231102,153800,1888723097,977,977,977,977,0
20231102,153700,1888723097,977,977,977,977,0
20231102,153600,1888723097,977,977,977,977,0
20231102,153500,1888723097,977,977,977,977,0
20231102,153400,1888723097,977,977,977,977,0
20231102,153300,1888723097,977,977,977,977,0
20231102,153200,1888723097,977,977,977,977,0
20231102,153100,1888723097,977,977,977,977,0
20231102,153000,1888723097,977,977,977,977,204
20231102,152900,1888523789,977,977,977,977,0
20231102,152800,1888523789,977,977,977,977,0
20231102,152700,1888523789,977,977,977,977,0
20231102,152600,1888523789,977,977,977,977,0
20231102,152500,1888523789,977,977,977,977,0
20231102,152400,1888523789,977,977,977,977,0
20231102,152300,1888523789,977,977,977,977,0
20231102,152200,1888523789,977,977,977,977,0
20231102,152100,1888523789,977,977,977,977,0
20231102,152000,1888523789,977,977,977,977,0
20231102,151900,1888523789,977,977,977,977,1
20231102,151800,1888522812,977,977,977,977,2000
20231102,151700,1886568812,977,977,977,977,0
20231102,151600,1886568812,977,977,977,977,0
20231102,151500,1886568812,977,977,977,977,15
20231102,151400,1886554157,977,977,977,977,0
20231102,151300,1886554157,977,977,977,977,0
20231102,151200,1886554157,977,977,977,977,1
20231102,151100,1886553180,977,977,977,977,0
20231102,151000,1886553180,977,977,977,977,99
20231102,150900,1886456457,977,977,977,977,0
20231102,150800,1886456457,977,977,977,977,0
20231102,150700,1886456457,977,977,977,977,13
20231102,150600,1886443756,977,977,977,977,116
20231102,150500,1886330424,977,977,977,977,10
20231102,150400,1886320654,977,977,977,977,1
20231102,150300,1886319677,977,977,977,977,0
20231102,150200,1886319677,977,977,977,977,1
20231102,150100,1886318700,977,977,977,977,2
20231102,150000,1886316746,977,977,977,977,1
20231102,145900,1886315769,977,977,977,977,0
20231102,145800,1886315769,977,977,977,977,0
20231102,145700,1886315769,977,977,977,977,0
20231102,145600,1886315769,977,977,977,977,1
20231102,145500,1886314792,977,977,977,977,64
20231102,145400,1886252264,977,977,977,977,0
20231102,145300,1886252264,977,977,977,977,3
20231102,145200,1886249333,977,977,977,977,0
20231102,145100,1886249333,977,977,977,977,0
20231102,145000,1886249333,977,977,977,977,0
20231102,144900,1886249333,977,977,977,977,0
20231102,144800,1886249333,977,977,977,977,10
20231102,144700,1886239563,977,977,977,977,400
20231102,144600,1885848763,977,977,977,977,0
20231102,144500,1885848763,977,977,977,977,100
20231102,144400,1885751063,977,977,977,977,0
20231102,144300,1885751063,977,977,977,977,1
20231102,144200,1885750086,977,977,977,977,500
20231102,144100,1885261586,977,977,977,977,51
20231102,144000,1885211759,977,977,977,977,0
20231102,143900,1885211759,977,977,977,977,3
20231102,143800,1885208828,977,977,977,977,200
20231102,143700,1885013428,977,977,977,977,2733
20231102,143600,1882343287,977,977,977,977,200
20231102,143500,1882147887,977,977,977,977,0
20231102,143400,1882147887,977,977,977,977,0
20231102,143300,1882147887,977,977,977,977,0
20231102,143200,1882147887,977,977,977,977,500
20231102,143100,1881659387,977,977,977,977,953
20231102,143000,1880728306,977,977,977,977,1
20231102,142900,1880727329,977,977,977,977,1
20231102,142800,1880726352,977,977,977,977,0
20231102,142700,1880726352,977,977,977,977,21
20231102,142600,1880705835,977,977,977,977,0
20231102,142500,1880705835,977,977,977,977,0
20231102,142400,1880705835,977,977,977,977,0
20231102,142300,1880705835,977,977,977,977,0
20231102,142200,1880705835,977,977,977,977,0
20231102,142100,1880705835,977,977,977,977,50
20231102,142000,1880656985,977,977,977,977,0
20231102,141900,1880656985,977,977,977,977,0
20231102,141800,1880656985,977,977,977,977,0
20231102,141700,1880656985,977,977,977,977,0
20231102,141600,1880656985,977,977,977,977,0
20231102,141500,1880656985,977,977,977,977,0
20231102,141400,1880656985,977,977,977,977,0
20231102,141300,1880656985,977,977,977,977,0
20231102,141200,1880656985,977,977,977,977,0
20231102,141100,1880656985,977,977,977,977,1
20231102,141000,1880656008,977,977,977,977,0
20231102,140900,1880656008,977,977,977,977,0
20231102,140800,1880656008,977,977,977,977,2010
20231102,140700,1878692238,977,977,977,977,1
20231102,140600,1878691261,977,977,977,977,1
20231102,140500,1878690284,977,977,977,977,0
20231102,140400,1878690284,977,977,977,977,0
20231102,140300,1878690284,977,977,977,977,0
20231102,140200,1878690284,977,977,977,977,0
20231102,140100,1878690284,977,977,977,977,0
20231102,140000,1878690284,977,977,977,977,0
20231102,135900,1878690284,977,977,977,977,0
20231102,135800,1878690284,977,977,977,977,16
20231102,135700,1878674652,977,977,977,977,0
20231102,135600,1878674652,977,977,977,977,0
20231102,135500,1878674652,977,977,977,977,0
20231102,135400,1878674652,977,977,977,977,0
20231102,135300,1878674652,977,977,977,977,0
20231102,135200,1878674652,977,977,977,977,610
20231102,135100,1878078682,977,977,977,977,0
20231102,135000,1878078682,977,977,977,977,0
20231102,134900,1878078682,977,977,977,977,0
20231102,134800,1878078682,977,977,977,977,0
20231102,134700,1878078682,977,977,977,977,0
20231102,134600,1878078682,977,977,977,977,0
20231102,134500,1878078682,977,977,977,977,0
20231102,134400,1878078682,977,977,977,977,0
20231102,134300,1878078682,977,977,977,977,0
20231102,134200,1878078682,977,977,977,977,0
20231102,134100,1878078682,977,977,977,977,0
20231102,134000,1878078682,977,977,977,977,0
20231102,133900,1878078682,977,977,977,977,0
20231102,133800,1878078682,977,977,977,977,0
20231102,133700,1878078682,977,977,977,977,7
20231102,133600,1878071843,977,977,977,977,1
20231102,133500,1878070866,977,977,977,977,0
20231102,133400,1878070866,977,977,977,977,0
20231102,133300,1878070866,977,977,977,977,0
20231102,133200,1878070866,977,977,977,977,0
20231102,133100,1878070866,977,977,977,977,407
20231102,133000,1877673227,977,977,977,977,51
20231102,132900,1877623400,977,977,977,977,0
20231102,132800,1877623400,977,977,977,977,3
20231102,132700,1877620469,977,977,977,977,0
20231102,132600,1877620469,977,977,977,977,0
20231102,132500,1877620469,977,977,977,977,0
20231102,132400,1877620469,977,977,977,977,0
20231102,132300,1877620469,977,977,977,977,0
20231102,132200,1877620469,977,977,977,977,1050
20231102,132100,1876594619,977,977,977,977,0
20231102,132000,1876594619,977,977,977,977,0
20231102,131900,1876594619,977,977,977,977,0
20231102,131800,1876594619,977,977,977,977,0
20231102,131700,1876594619,977,977,977,977,0
20231102,131600,1876594619,977,977,977,977,2
20231102,131500,1876592665,977,977,977,977,0
20231102,131400,1876592665,977,977,977,977,23
20231102,131300,1876570194,977,977,977,977,0
20231102,131200,1876570194,977,977,977,977,3
20231102,131100,1876567263,977,977,977,977,611
20231102,131000,1875970316,977,977,977,977,0
20231102,130900,1875970316,977,977,977,977,50
20231102,130800,1875921466,977,977,977,977,0
20231102,130700,1875921466,977,977,977,977,1
20231102,130600,1875920489,977,977,977,977,0
20231102,130500,1875920489,977,977,977,977,0
20231102,130400,1875920489,977,977,977,977,6
20231102,130300,1875914627,977,977,977,977,1
20231102,130200,1875913650,977,977,977,977,0
20231102,130100,1875913650,977,977,977,977,0
20231102,130000,1875913650,977,977,977,977,0
20231102,125900,1875913650,977,977,977,977,0
20231102,125800,1875913650,977,977,977,977,60
20231102,125700,1875855030,977,977,977,977,100
20231102,125600,1875757330,977,977,977,977,0
20231102,125500,1875757330,977,977,977,977,0
20231102,125400,1875757330,977,977,977,977,464
20231102,125300,1875304002,977,977,977,977,0
20231102,125200,1875304002,977,977,977,977,0
20231102,125100,1875304002,977,977,977,977,0
20231102,125000,1875304002,977,977,977,977,0
20231102,124900,1875304002,977,977,977,977,0
20231102,124800,1875304002,977,977,977,977,40
20231102,124700,1875264922,977,977,977,977,0
20231102,124600,1875264922,977,977,977,977,0
20231102,124500,1875264922,977,977,977,977,0
20231102,124400,1875264922,977,977,977,977,6000
20231102,124300,1869402922,977,977,977,977,13
20231102,124200,1869390221,977,977,977,977,0
20231102,124100,1869390221,977,977,977,977,0
20231102,124000,1869390221,977,977,977,977,5
20231102,123900,1869385336,977,977,977,977,0
20231102,123800,1869385336,977,977,977,977,0
20231102,123700,1869385336,977,977,977,977,1000
20231102,123600,1868408336,977,977,977,977,0
20231102,123500,1868408336,977,977,977,977,0
20231102,123400,1868408336,977,977,977,977,24
20231102,123300,1868384888,977,977,977,977,0
20231102,123200,1868384888,977,977,977,977,11
20231102,123100,1868374141,977,977,977,977,0
20231102,123000,1868374141,977,977,977,977,0
20231102,122900,1868374141,977,977,977,977,0
20231102,122800,1868374141,977,977,977,977,0
20231102,122700,1868374141,977,977,977,977,100
20231102,122600,1868276441,977,977,977,977,0
20231102,122500,1868276441,977,977,977,977,0
20231102,122400,1868276441,977,977,977,977,500
20231102,122300,1867787941,977,977,977,977,100
20231102,122200,1867690241,977,977,977,977,0
20231102,122100,1867690241,977,977,977,977,0
20231102,122000,1867690241,977,977,977,977,0
20231102,121900,1867690241,977,977,977,977,3321
20231102,121800,1864445624,977,977,977,977,2
20231102,121700,1864443670,977,977,977,977,0
20231102,121600,1864443670,977,977,977,977,1
20231102,121500,1864442693,977,977,977,977,0
20231102,121400,1864442693,977,977,977,977,4
20231102,121300,1864438785,977,977,977,977,0
20231102,121200,1864438785,977,977,977,977,1
20231102,121100,1864437808,977,977,977,977,0
20231102,121000,1864437808,977,977,977,977,0
20231102,120900,1864437808,977,977,977,977,0
20231102,120800,1864437808,977,977,977,977,0
20231102,120700,1864437808,977,977,977,977,0
20231102,120600,1864437808,977,977,977,977,1002
20231102,120500,1863458854,977,977,977,977,35
20231102,120400,1863424659,977,977,977,977,1
20231102,120300,1863423682,977,977,977,977,9
20231102,120200,1863414889,977,977,977,977,0
20231102,120100,1863414889,977,977,977,977,1366
20231102,120000,1862080307,977,977,977,977,0
20231102,115900,1862080307,977,977,977,977,1
20231102,115800,1862079330,977,977,977,977,0
20231102,115700,1862079330,977,977,977,977,0
20231102,115600,1862079330,977,977,977,977,6
20231102,115500,1862073468,977,977,977,977,1
20231102,115400,1862072491,977,977,977,977,0
20231102,115300,1862072491,977,977,977,977,0
20231102,115200,1862072491,977,977,977,977,0
20231102,115100,1862072491,977,977,977,977,0
20231102,115000,1862072491,977,977,977,977,0
20231102,114900,1862072491,977,977,977,977,0
20231102,114800,1862072491,977,977,977,977,0
20231102,114700,1862072491,977,977,977,977,42
20231102,114600,1862031457,977,977,977,977,0
20231102,114500,1862031457,977,977,977,977,1540
20231102,114400,1860526877,977,977,977,977,621
20231102,114300,1859920160,977,977,977,977,2000
20231102,114200,1857966160,977,977,977,977,318
20231102,114100,1857655474,977,977,977,977,0
20231102,114000,1857655474,977,977,977,977,0
20231102,113900,1857655474,977,977,977,977,0
20231102,113800,1857655474,977,977,977,977,4010
20231102,113700,1853737704,977,977,977,977,0
20231102,113600,1853737704,977,977,977,977,0
20231102,113500,1853737704,977,977,977,977,700
20231102,113400,1853053804,977,977,977,977,0
20231102,113300,1853053804,977,977,977,977,0
20231102,113200,1853053804,977,977,977,977,9000
20231102,113100,1844260804,977,977,977,977,0
20231102,113000,1844260804,977,977,977,977,0
20231102,112900,1844260804,977,977,977,977,0
20231102,112800,1844260804,977,977,977,977,0
20231102,112700,1844260804,977,977,977,977,0
20231102,112600,1844260804,977,977,977,977,63
20231102,112500,1844199253,977,977,977,977,1
20231102,112400,1844198276,977,977,977,977,0
20231102,112300,1844198276,977,977,977,977,0
20231102,112200,1844198276,977,977,977,977,0
20231102,112100,1844198276,977,977,977,977,0
20231102,112000,1844198276,977,977,977,977,1
20231102,111900,1844197299,977,977,977,977,0
20231102,111800,1844197299,977,977,977,977,674
20231102,111700,1843538801,977,977,977,977,215
20231102,111600,1843328746,977,977,977,977,0
20231102,111500,1843328746,977,977,977,977,12
20231102,111400,1843317022,977,977,977,977,2028
20231102,111300,1841335666,977,977,977,977,0
20231102,111200,1841335666,977,977,977,977,0
20231102,111100,1841335666,977,977,977,977,0
20231102,111000,1841335666,977,977,977,977,0
20231102,110900,1841335666,977,977,977,977,0
20231102,110800,1841335666,977,977,977,977,0
20231102,110700,1841335666,977,977,977,977,0
20231102,110600,1841335666,977,977,977,977,0
20231102,110500,1841335666,977,977,977,977,20
20231102,110400,1841316126,977,977,977,977,0
20231102,110300,1841316126,977,977,977,977,0
20231102,110200,1841316126,977,977,977,977,1
20231102,110100,1841315149,977,977,977,977,0
20231102,110000,1841315149,977,977,977,977,0
20231102,105900,1841315149,977,977,977,977,0
20231102,105800,1841315149,977,977,977,977,0
20231102,105700,1841315149,977,977,977,977,0
20231102,105600,1841315149,977,977,977,977,0
20231102,105500,1841315149,977,977,977,977,200
20231102,105400,1841119749,977,977,977,977,100
20231102,105300,1841022049,977,977,977,977,0
20231102,105200,1841022049,977,977,977,977,0
20231102,105100,1841022049,977,977,977,977,0
20231102,105000,1841022049,977,977,977,977,300
20231102,104900,1840728949,977,977,977,977,2
20231102,104800,1840726995,977,977,977,977,150
20231102,104700,1840580445,977,977,977,977,15
20231102,104600,1840565790,977,977,977,977,0
20231102,104500,1840565790,977,977,977,977,10
20231102,104400,1840556020,977,977,977,977,0
20231102,104300,1840556020,977,977,977,977,6
20231102,104200,1840550158,977,977,977,977,0
20231102,104100,1840550158,977,977,977,977,0
20231102,104000,1840550158,977,977,977,977,1
20231102,103900,1840549181,977,977,977,977,90
20231102,103800,1840461251,977,977,977,977,0
20231102,103700,1840461251,977,977,977,977,0
20231102,103600,1840461251,977,977,977,977,0
20231102,103500,1840461251,977,977,977,977,568
20231102,103400,1839906315,977,977,977,977,455
20231102,103300,1839461780,977,977,977,977,30
20231102,103200,1839432470,977,977,977,977,0
20231102,103100,1839432470,977,977,977,977,0
20231102,103000,1839432470,977,977,977,977,0
20231102,102900,1839432470,977,977,977,977,717
20231102,102800,1838731961,977,977,977,977,0
20231102,102700,1838731961,977,977,977,977,347
20231102,102600,1838392942,977,977,977,977,0
20231102,102500,1838392942,977,977,977,977,0
20231102,102400,1838392942,977,977,977,977,500
20231102,102300,1837904442,977,977,977,977,922
20231102,102200,1837003648,977,977,977,977,6700
20231102,102100,1830457748,977,977,977,977,2
20231102,102000,1830455794,977,977,977,977,228
20231102,101900,1830233038,977,977,977,977,1
20231102,101800,1830232061,977,977,977,977,50
20231102,101700,1830183211,977,977,977,977,0
20231102,101600,1830183211,977,977,977,977,100
20231102,101500,1830085511,977,977,977,977,350
20231102,101400,1829743561,977,977,977,977,705
20231102,101300,1829054776,977,977,977,977,298
20231102,101200,1828763630,977,977,977,977,4000
20231102,101100,1824855630,977,977,977,977,0
20231102,101000,1824855630,977,977,977,977,4
20231102,100900,1824851722,977,977,977,977,755
20231102,100800,1824114087,977,977,977,977,315
20231102,100700,1823806332,977,977,977,977,1
20231102,100600,1823805355,977,977,977,977,1408
20231102,100500,1822429739,977,977,977,977,200
20231102,100400,1822234339,977,977,977,977,1
20231102,100300,1822233362,977,977,977,977,61
20231102,100200,1822173765,977,977,977,977,0
20231102,100100,1822173765,977,977,977,977,137
20231102,100000,1822039916,977,977,977,977,101
20231102,095900,1821941239,977,977,977,977,181
20231102,095800,1821764402,977,977,977,977,2000
20231102,095700,1819810402,977,977,977,977,1155
20231102,095600,1818681967,977,977,977,977,4001
20231102,095500,1814772990,977,977,977,977,7000
20231102,095400,1807933990,977,977,977,977,283
20231102,095300,1807657499,977,977,977,977,0
20231102,095200,1807657499,977,977,977,977,1604
20231102,095100,1806090391,977,977,977,977,810
20231102,095000,1805299021,977,977,977,977,3243
20231102,094900,1802130610,977,977,977,977,316
20231102,094800,1801821878,977,977,977,977,10
20231102,094700,1801812108,977,977,977,977,11922
20231102,094600,1790164314,977,977,977,977,3502
20231102,094500,1786742860,977,977,977,977,2688
20231102,094400,1784116684,977,977,977,977,1
20231102,094300,1784115707,977,977,977,977,24
20231102,094200,1784092259,977,977,977,977,110
20231102,094100,1783984789,977,977,977,977,26
20231102,094000,1783959387,977,977,977,977,300
20231102,093900,1783666287,977,977,977,977,157
20231102,093800,1783512898,977,977,977,977,1
20231102,093700,1783511921,977,977,977,977,80
20231102,093600,1783433761,977,977,977,977,810
20231102,093500,1782642391,977,977,977,977,48
20231102,093400,1782595495,977,977,977,977,410
20231102,093300,1782194925,977,977,977,977,70
20231102,093200,1782126535,977,977,977,977,25
20231102,093100,1782102110,977,977,977,977,181
20231102,093000,1781925273,977,977,977,977,1512
20231102,092900,1780448049,977,977,977,977,491
20231102,092800,1779968342,977,977,977,977,5
20231102,092700,1779963457,977,977,977,977,2190
20231102,092600,1777823827,977,977,977,977,6708
20231102,092500,1771270111,977,977,977,977,1420
20231102,092400,1769882771,977,977,977,977,3453
20231102,092300,1766509190,977,977,977,977,3812
20231102,092200,1762784866,977,977,977,977,7476
20231102,092100,1755480814,977,977,977,977,1359
20231102,092000,1754153071,977,977,977,977,1873
20231102,091900,1752323150,977,977,977,977,3912
20231102,091800,1748501126,977,977,977,977,3281
20231102,091700,1745295589,977,977,977,977,2247
20231102,091600,1743100270,977,977,977,977,328
20231102,091500,1742779814,977,977,977,977,3275
20231102,091400,1739580139,977,977,977,977,2538
20231102,091300,1737100513,977,977,977,977,1107
20231102,091200,1736018974,977,977,977,977,10344
20231102,091100,1725912886,977,977,977,977,3138
20231102,091000,1722847060,977,977,977,977,27090
20231102,090900,1696380130,977,977,977,977,41937
20231102,090800,1655407681,977,913,977,913,399430
20231102,090700,1271137664,913,906,927,903,109191
20231102,090600,1171579424,914,898,919,889,86328
20231102,090500,1093977886,899,885,921,883,138966
20231102,090400,969494337,884,946,946,852,237817
20231102,090300,755582913,946,950,977,915,491358
20231102,090200,286262411,943,889,970,881,315805
20231102,090100,0,752,752,752,752,0
20231102,090000,0,752,752,752,752,0