KissMeData/008290/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,185000,41631182,723,723,723,723,49
20231102,184900,41631182,723,723,723,723,0
20231102,184800,41631182,723,723,723,723,0
20231102,184700,41631182,723,723,723,723,0
20231102,184600,41631182,723,723,723,723,0
20231102,184500,41631182,723,723,723,723,0
20231102,184400,41631182,723,723,723,723,0
20231102,184300,41631182,723,723,723,723,0
20231102,184200,41631182,723,723,723,723,0
20231102,184100,41631182,723,723,723,723,0
20231102,184000,41631182,723,723,723,723,0
20231102,183900,41631182,723,723,723,723,0
20231102,183800,41631182,723,723,723,723,0
20231102,183700,41631182,723,723,723,723,0
20231102,183600,41631182,723,723,723,723,0
20231102,183500,41631182,723,723,723,723,0
20231102,183400,41631182,723,723,723,723,0
20231102,183300,41631182,723,723,723,723,0
20231102,183200,41631182,723,723,723,723,0
20231102,183100,41631182,723,723,723,723,0
20231102,183000,41631182,723,723,723,723,0
20231102,182900,41631182,723,723,723,723,0
20231102,182800,41631182,723,723,723,723,0
20231102,182700,41631182,723,723,723,723,0
20231102,182600,41631182,723,723,723,723,0
20231102,182500,41631182,723,723,723,723,0
20231102,182400,41631182,723,723,723,723,0
20231102,182300,41631182,723,723,723,723,0
20231102,182200,41631182,723,723,723,723,0
20231102,182100,41631182,723,723,723,723,0
20231102,182000,41631182,723,723,723,723,49
20231102,181900,41631182,723,723,723,723,0
20231102,181800,41631182,723,723,723,723,0
20231102,181700,41631182,723,723,723,723,0
20231102,181600,41631182,723,723,723,723,0
20231102,181500,41631182,723,723,723,723,0
20231102,181400,41631182,723,723,723,723,0
20231102,181300,41631182,723,723,723,723,0
20231102,181200,41631182,723,723,723,723,0
20231102,181100,41631182,723,723,723,723,0
20231102,181000,41631182,723,723,723,723,0
20231102,180900,41631182,723,723,723,723,0
20231102,180800,41631182,723,723,723,723,0
20231102,180700,41631182,723,723,723,723,0
20231102,180600,41631182,723,723,723,723,0
20231102,180500,41631182,723,723,723,723,0
20231102,180400,41631182,723,723,723,723,0
20231102,180300,41631182,723,723,723,723,0
20231102,180200,41631182,723,723,723,723,0
20231102,180100,41631182,723,723,723,723,0
20231102,180000,41631182,723,723,723,723,0
20231102,175900,41631182,723,723,723,723,0
20231102,175800,41631182,723,723,723,723,0
20231102,175700,41631182,723,723,723,723,0
20231102,175600,41631182,723,723,723,723,0
20231102,175500,41631182,723,723,723,723,0
20231102,175400,41631182,723,723,723,723,0
20231102,175300,41631182,723,723,723,723,0
20231102,175200,41631182,723,723,723,723,0
20231102,175100,41631182,723,723,723,723,0
20231102,175000,41631182,723,723,723,723,49
20231102,174900,41631182,723,723,723,723,0
20231102,174800,41631182,723,723,723,723,0
20231102,174700,41631182,723,723,723,723,0
20231102,174600,41631182,723,723,723,723,0
20231102,174500,41631182,723,723,723,723,0
20231102,174400,41631182,723,723,723,723,0
20231102,174300,41631182,723,723,723,723,0
20231102,174200,41631182,723,723,723,723,0
20231102,174100,41631182,723,723,723,723,0
20231102,174000,41631182,723,723,723,723,0
20231102,173900,41631182,723,723,723,723,0
20231102,173800,41631182,723,723,723,723,0
20231102,173700,41631182,723,723,723,723,0
20231102,173600,41631182,723,723,723,723,0
20231102,173500,41631182,723,723,723,723,0
20231102,173400,41631182,723,723,723,723,0
20231102,173300,41631182,723,723,723,723,0
20231102,173200,41631182,723,723,723,723,0
20231102,173100,41631182,723,723,723,723,0
20231102,173000,41631182,723,723,723,723,0
20231102,172900,41631182,723,723,723,723,0
20231102,172800,41631182,723,723,723,723,0
20231102,172700,41631182,723,723,723,723,0
20231102,172600,41631182,723,723,723,723,0
20231102,172500,41631182,723,723,723,723,0
20231102,172400,41631182,723,723,723,723,0
20231102,172300,41631182,723,723,723,723,0
20231102,172200,41631182,723,723,723,723,0
20231102,172100,41631182,723,723,723,723,0
20231102,172000,41631182,723,723,723,723,49
20231102,171900,41631182,723,723,723,723,0
20231102,171800,41631182,723,723,723,723,0
20231102,171700,41631182,723,723,723,723,0
20231102,171600,41631182,723,723,723,723,0
20231102,171500,41631182,723,723,723,723,0
20231102,171400,41631182,723,723,723,723,0
20231102,171300,41631182,723,723,723,723,0
20231102,171200,41631182,723,723,723,723,0
20231102,171100,41631182,723,723,723,723,0
20231102,171000,41631182,723,723,723,723,0
20231102,170900,41631182,723,723,723,723,0
20231102,170800,41631182,723,723,723,723,0
20231102,170700,41631182,723,723,723,723,0
20231102,170600,41631182,723,723,723,723,0
20231102,170500,41631182,723,723,723,723,0
20231102,170400,41631182,723,723,723,723,0
20231102,170300,41631182,723,723,723,723,0
20231102,170200,41631182,723,723,723,723,0
20231102,170100,41631182,723,723,723,723,0
20231102,170000,41631182,723,723,723,723,0
20231102,165900,41631182,723,723,723,723,0
20231102,165800,41631182,723,723,723,723,0
20231102,165700,41631182,723,723,723,723,0
20231102,165600,41631182,723,723,723,723,0
20231102,165500,41631182,723,723,723,723,0
20231102,165400,41631182,723,723,723,723,0
20231102,165300,41631182,723,723,723,723,0
20231102,165200,41631182,723,723,723,723,0
20231102,165100,41631182,723,723,723,723,0
20231102,165000,41631182,723,723,723,723,49
20231102,164900,41631182,723,723,723,723,0
20231102,164800,41631182,723,723,723,723,0
20231102,164700,41631182,723,723,723,723,0
20231102,164600,41631182,723,723,723,723,0
20231102,164500,41631182,723,723,723,723,0
20231102,164400,41631182,723,723,723,723,0
20231102,164300,41631182,723,723,723,723,0
20231102,164200,41631182,723,723,723,723,0
20231102,164100,41631182,723,723,723,723,0
20231102,164000,41631182,723,723,723,723,0
20231102,163900,41631182,723,723,723,723,0
20231102,163800,41631182,723,723,723,723,0
20231102,163700,41631182,723,723,723,723,0
20231102,163600,41631182,723,723,723,723,0
20231102,163500,41631182,723,723,723,723,0
20231102,163400,41631182,723,723,723,723,0
20231102,163300,41631182,723,723,723,723,0
20231102,163200,41631182,723,723,723,723,0
20231102,163100,41631182,723,723,723,723,0
20231102,163000,41631182,723,723,723,723,0
20231102,162900,41631182,723,723,723,723,0
20231102,162800,41631182,723,723,723,723,0
20231102,162700,41631182,723,723,723,723,0
20231102,162600,41631182,723,723,723,723,0
20231102,162500,41631182,723,723,723,723,0
20231102,162400,41631182,723,723,723,723,0
20231102,162300,41631182,723,723,723,723,0
20231102,162200,41631182,723,723,723,723,0
20231102,162100,41631182,723,723,723,723,0
20231102,162000,41631182,723,723,723,723,49
20231102,161900,41631182,723,723,723,723,0
20231102,161800,41631182,723,723,723,723,0
20231102,161700,41631182,723,723,723,723,0
20231102,161600,41631182,723,723,723,723,0
20231102,161500,41631182,723,723,723,723,0
20231102,161400,41631182,723,723,723,723,0
20231102,161300,41631182,723,723,723,723,0
20231102,161200,41631182,723,723,723,723,0
20231102,161100,41631182,723,723,723,723,0
20231102,161000,41631182,723,723,723,723,0
20231102,160900,41631182,723,723,723,723,0
20231102,160800,41631182,723,723,723,723,0
20231102,160700,41631182,723,723,723,723,0
20231102,160600,41631182,723,723,723,723,0
20231102,160500,41631182,723,723,723,723,0
20231102,160400,41631182,723,723,723,723,0
20231102,160300,41631182,723,723,723,723,0
20231102,160200,41631182,723,723,723,723,0
20231102,160100,41631182,723,723,723,723,0
20231102,160000,41631182,723,723,723,723,0
20231102,155900,41631182,723,723,723,723,0
20231102,155800,41631182,723,723,723,723,0
20231102,155700,41631182,723,723,723,723,0
20231102,155600,41631182,723,723,723,723,0
20231102,155500,41631182,723,723,723,723,0
20231102,155400,41631182,723,723,723,723,0
20231102,155300,41631182,723,723,723,723,0
20231102,155200,41631182,723,723,723,723,0
20231102,155100,41631182,723,723,723,723,0
20231102,155000,41631182,723,723,723,723,49
20231102,154900,41631182,723,723,723,723,0
20231102,154800,41631182,723,723,723,723,0
20231102,154700,41631182,723,723,723,723,0
20231102,154600,41631182,723,723,723,723,0
20231102,154500,41631182,723,723,723,723,0
20231102,154400,41631182,723,723,723,723,0
20231102,154300,41631182,723,723,723,723,0
20231102,154200,41631182,723,723,723,723,0
20231102,154100,41631182,723,723,723,723,0
20231102,154000,41631182,723,723,723,723,0
20231102,153900,41631182,723,723,723,723,0
20231102,153800,41631182,723,723,723,723,0
20231102,153700,41631182,723,723,723,723,0
20231102,153600,41631182,723,723,723,723,0
20231102,153500,41631182,723,723,723,723,0
20231102,153400,41631182,723,723,723,723,0
20231102,153300,41631182,723,723,723,723,0
20231102,153200,41631182,723,723,723,723,0
20231102,153100,41631182,723,723,723,723,0
20231102,153000,41631182,723,723,723,723,49
20231102,152900,41595755,723,723,723,723,0
20231102,152800,41595755,723,723,723,723,0
20231102,152700,41595755,723,723,723,723,0
20231102,152600,41595755,723,723,723,723,0
20231102,152500,41595755,723,723,723,723,0
20231102,152400,41595755,723,723,723,723,0
20231102,152300,41595755,723,723,723,723,0
20231102,152200,41595755,723,723,723,723,0
20231102,152100,41595755,723,723,723,723,0
20231102,152000,41595755,723,723,723,723,0
20231102,151900,41595755,723,723,723,723,5
20231102,151800,41592140,723,723,723,723,0
20231102,151700,41592140,723,723,723,723,0
20231102,151600,41592140,723,723,723,723,0
20231102,151500,41592140,723,723,723,723,23
20231102,151400,41575511,724,724,724,724,0
20231102,151300,41575511,724,723,724,723,3000
20231102,151200,39404293,723,723,723,723,0
20231102,151100,39404293,723,723,723,723,0
20231102,151000,39404293,723,723,723,723,0
20231102,150900,39404293,723,723,723,723,0
20231102,150800,39404293,723,723,723,723,0
20231102,150700,39404293,723,723,723,723,27
20231102,150600,39384772,724,724,724,724,0
20231102,150500,39384772,724,724,724,724,0
20231102,150400,39384772,724,724,724,724,0
20231102,150300,39384772,724,724,724,724,0
20231102,150200,39384772,724,724,724,724,0
20231102,150100,39384772,724,720,724,720,3001
20231102,150000,37212394,715,716,716,715,2000
20231102,145900,35781956,720,720,720,720,0
20231102,145800,35781956,720,720,720,720,0
20231102,145700,35781956,720,720,720,720,0
20231102,145600,35781956,720,720,720,720,10
20231102,145500,35774756,720,717,720,717,1237
20231102,145400,34887821,716,716,716,716,0
20231102,145300,34887821,716,716,716,716,22
20231102,145200,34872069,717,717,717,717,0
20231102,145100,34872069,717,717,717,717,0
20231102,145000,34872069,717,717,717,717,0
20231102,144900,34872069,717,717,717,717,0
20231102,144800,34872069,717,717,717,717,0
20231102,144700,34872069,717,717,717,717,0
20231102,144600,34872069,717,717,717,717,0
20231102,144500,34872069,717,717,717,717,2
20231102,144400,34870635,717,717,717,717,0
20231102,144300,34870635,717,717,717,717,0
20231102,144200,34870635,717,717,717,717,324
20231102,144100,34638327,717,717,717,717,0
20231102,144000,34638327,717,717,717,717,0
20231102,143900,34638327,717,717,717,717,100
20231102,143800,34566627,717,717,717,717,34
20231102,143700,34542249,717,717,717,717,361
20231102,143600,34283412,721,721,721,721,0
20231102,143500,34283412,721,721,721,721,0
20231102,143400,34283412,721,721,721,721,0
20231102,143300,34283412,721,721,721,721,0
20231102,143200,34283412,721,721,721,721,0
20231102,143100,34283412,721,721,721,721,0
20231102,143000,34283412,721,721,721,721,0
20231102,142900,34283412,721,721,721,721,0
20231102,142800,34283412,721,721,721,721,462
20231102,142700,33950310,721,721,721,721,0
20231102,142600,33950310,721,721,721,721,0
20231102,142500,33950310,721,721,721,721,0
20231102,142400,33950310,721,721,721,721,0
20231102,142300,33950310,721,721,721,721,0
20231102,142200,33950310,721,721,721,721,0
20231102,142100,33950310,721,721,721,721,0
20231102,142000,33950310,721,721,721,721,0
20231102,141900,33950310,721,721,721,721,0
20231102,141800,33950310,721,721,721,721,0
20231102,141700,33950310,721,721,721,721,0
20231102,141600,33950310,721,721,721,721,0
20231102,141500,33950310,721,721,721,721,0
20231102,141400,33950310,721,721,721,721,0
20231102,141300,33950310,721,721,721,721,0
20231102,141200,33950310,721,721,721,721,0
20231102,141100,33950310,721,721,721,721,0
20231102,141000,33950310,721,721,721,721,0
20231102,140900,33950310,721,721,721,721,0
20231102,140800,33950310,721,721,721,721,0
20231102,140700,33950310,721,721,721,721,0
20231102,140600,33950310,721,720,721,720,100
20231102,140500,33878211,721,721,721,721,0
20231102,140400,33878211,721,721,721,721,30
20231102,140300,33856581,720,720,720,720,83
20231102,140200,33796821,722,722,722,722,1
20231102,140100,33796099,722,722,722,722,1
20231102,140000,33795377,720,720,720,720,1
20231102,135900,33794657,722,722,722,722,0
20231102,135800,33794657,722,722,722,722,463
20231102,135700,33460371,722,722,722,722,0
20231102,135600,33460371,722,722,722,722,0
20231102,135500,33460371,722,722,722,722,0
20231102,135400,33460371,722,722,722,722,100
20231102,135300,33388171,720,720,720,720,1
20231102,135200,33387451,721,721,721,721,24
20231102,135100,33370147,720,720,720,720,1
20231102,135000,33369427,721,721,721,721,0
20231102,134900,33369427,721,721,721,721,0
20231102,134800,33369427,721,721,721,721,164
20231102,134700,33251183,721,721,721,721,4
20231102,134600,33248299,721,721,721,721,0
20231102,134500,33248299,721,721,721,721,0
20231102,134400,33248299,721,721,721,721,296
20231102,134300,33034883,721,721,721,721,100
20231102,134200,32962783,721,721,721,721,10
20231102,134100,32955573,721,721,721,721,60
20231102,134000,32912313,721,721,721,721,40
20231102,133900,32883473,721,720,721,720,34
20231102,133800,32858973,720,720,720,720,200
20231102,133700,32714973,721,721,721,721,0
20231102,133600,32714973,721,720,721,720,100
20231102,133500,32642900,721,721,721,721,0
20231102,133400,32642900,721,721,721,721,0
20231102,133300,32642900,721,721,721,721,0
20231102,133200,32642900,721,721,721,721,0
20231102,133100,32642900,721,721,721,721,0
20231102,133000,32642900,721,721,721,721,0
20231102,132900,32642900,721,720,721,720,762
20231102,132800,32093499,721,721,721,721,0
20231102,132700,32093499,721,721,721,721,0
20231102,132600,32093499,721,721,721,721,29
20231102,132500,32072590,717,717,717,717,0
20231102,132400,32072590,717,717,717,717,0
20231102,132300,32072590,717,717,717,717,0
20231102,132200,32072590,717,717,717,717,0
20231102,132100,32072590,717,717,717,717,0
20231102,132000,32072590,717,717,717,717,0
20231102,131900,32072590,717,717,717,717,0
20231102,131800,32072590,717,717,717,717,500
20231102,131700,31714090,721,721,721,721,0
20231102,131600,31714090,721,721,721,721,0
20231102,131500,31714090,721,721,721,721,0
20231102,131400,31714090,721,721,721,721,0
20231102,131300,31714090,721,721,721,721,0
20231102,131200,31714090,721,721,721,721,0
20231102,131100,31714090,721,721,721,721,140
20231102,131000,31613150,720,720,720,720,0
20231102,130900,31613150,720,719,720,719,3831
20231102,130800,28854831,720,719,720,719,30
20231102,130700,28833245,720,720,720,720,0
20231102,130600,28833245,720,719,720,719,60
20231102,130500,28790051,720,720,720,720,0
20231102,130400,28790051,720,720,720,720,100
20231102,130300,28718051,720,720,720,720,0
20231102,130200,28718051,720,720,720,720,1
20231102,130100,28717331,722,721,722,721,10
20231102,130000,28710119,721,721,721,721,8
20231102,125900,28704351,722,721,722,721,230
20231102,125800,28538310,721,721,721,721,0
20231102,125700,28538310,721,721,721,721,0
20231102,125600,28538310,721,721,721,721,2
20231102,125500,28536868,722,720,722,720,200
20231102,125400,28392512,721,720,721,720,400
20231102,125300,28104126,722,721,722,721,400
20231102,125200,27815686,721,721,721,721,1
20231102,125100,27814965,720,720,720,720,0
20231102,125000,27814965,720,720,720,720,0
20231102,124900,27814965,720,720,720,720,0
20231102,124800,27814965,720,720,720,720,0
20231102,124700,27814965,720,720,720,720,0
20231102,124600,27814965,720,720,720,720,700
20231102,124500,27310965,720,720,720,720,0
20231102,124400,27310965,720,720,720,720,0
20231102,124300,27310965,720,720,720,720,0
20231102,124200,27310965,720,720,720,720,0
20231102,124100,27310965,720,720,720,720,0
20231102,124000,27310965,720,720,720,720,0
20231102,123900,27310965,720,720,720,720,0
20231102,123800,27310965,720,720,720,720,1
20231102,123700,27310245,721,721,721,721,0
20231102,123600,27310245,721,719,721,719,50
20231102,123500,27274197,721,721,721,721,0
20231102,123400,27274197,721,721,721,721,0
20231102,123300,27274197,721,721,721,721,0
20231102,123200,27274197,721,721,721,721,0
20231102,123100,27274197,721,721,721,721,0
20231102,123000,27274197,721,721,721,721,0
20231102,122900,27274197,721,721,721,721,0
20231102,122800,27274197,721,721,721,721,0
20231102,122700,27274197,721,721,721,721,0
20231102,122600,27274197,721,721,721,721,0
20231102,122500,27274197,721,721,721,721,0
20231102,122400,27274197,721,721,721,721,0
20231102,122300,27274197,721,721,721,721,0
20231102,122200,27274197,721,721,721,721,0
20231102,122100,27274197,721,721,721,720,50
20231102,122000,27238148,721,721,721,721,0
20231102,121900,27238148,721,721,721,721,5
20231102,121800,27234543,721,721,721,721,5
20231102,121700,27230938,721,721,721,721,0
20231102,121600,27230938,721,717,721,717,318
20231102,121500,27002924,717,717,717,717,1
20231102,121400,27002207,716,716,716,716,0
20231102,121300,27002207,716,716,716,716,0
20231102,121200,27002207,716,716,716,716,0
20231102,121100,27002207,716,716,716,716,0
20231102,121000,27002207,716,716,716,716,64
20231102,120900,26956383,716,716,716,716,0
20231102,120800,26956383,716,716,716,716,0
20231102,120700,26956383,716,716,716,716,0
20231102,120600,26956383,716,716,716,716,36
20231102,120500,26930607,716,716,716,716,0
20231102,120400,26930607,716,716,716,716,1
20231102,120300,26929891,717,717,717,717,0
20231102,120200,26929891,717,717,717,717,0
20231102,120100,26929891,717,717,717,717,0
20231102,120000,26929891,717,717,717,717,0
20231102,115900,26929891,717,717,717,717,0
20231102,115800,26929891,717,717,717,717,0
20231102,115700,26929891,717,717,717,717,0
20231102,115600,26929891,717,717,717,717,0
20231102,115500,26929891,717,717,717,717,0
20231102,115400,26929891,717,717,717,717,1
20231102,115300,26929174,716,716,716,716,499
20231102,115200,26571890,716,716,716,716,0
20231102,115100,26571890,716,716,716,716,0
20231102,115000,26571890,716,716,716,716,0
20231102,114900,26571890,716,716,716,716,0
20231102,114800,26571890,716,716,716,716,1
20231102,114700,26571174,715,715,715,715,0
20231102,114600,26571174,715,715,715,715,0
20231102,114500,26571174,715,715,715,715,0
20231102,114400,26571174,715,715,715,715,5
20231102,114300,26567599,717,717,717,717,0
20231102,114200,26567599,717,717,717,717,0
20231102,114100,26567599,717,717,717,717,0
20231102,114000,26567599,717,717,717,717,500
20231102,113900,26209099,716,716,716,716,0
20231102,113800,26209099,716,716,716,716,0
20231102,113700,26209099,716,716,716,716,0
20231102,113600,26209099,716,716,716,716,0
20231102,113500,26209099,716,715,716,715,1975
20231102,113400,24795615,715,715,715,715,141
20231102,113300,24694800,713,713,713,713,0
20231102,113200,24694800,713,713,713,713,0
20231102,113100,24694800,713,713,713,713,0
20231102,113000,24694800,713,713,713,713,0
20231102,112900,24694800,713,713,713,713,0
20231102,112800,24694800,713,713,713,713,2
20231102,112700,24693374,712,712,712,712,0
20231102,112600,24693374,712,715,715,712,5
20231102,112500,24689811,714,714,714,714,2
20231102,112400,24688383,715,715,715,715,0
20231102,112300,24688383,715,715,715,715,287
20231102,112200,24483178,715,715,715,715,0
20231102,112100,24483178,715,715,715,715,0
20231102,112000,24483178,715,715,715,715,0
20231102,111900,24483178,715,715,715,715,0
20231102,111800,24483178,715,715,715,715,0
20231102,111700,24483178,715,715,715,715,0
20231102,111600,24483178,715,715,715,715,0
20231102,111500,24483178,715,715,715,715,0
20231102,111400,24483178,715,715,715,715,0
20231102,111300,24483178,715,715,715,715,1
20231102,111200,24482463,716,716,716,716,0
20231102,111100,24482463,716,716,716,716,0
20231102,111000,24482463,716,716,716,716,0
20231102,110900,24482463,716,715,716,711,1886
20231102,110800,23135638,715,715,715,715,1
20231102,110700,23134923,715,715,715,715,0
20231102,110600,23134923,715,715,715,715,0
20231102,110500,23134923,715,715,715,715,0
20231102,110400,23134923,715,715,715,715,0
20231102,110300,23134923,715,715,715,715,0
20231102,110200,23134923,715,715,715,715,1
20231102,110100,23134208,715,715,715,715,0
20231102,110000,23134208,715,715,715,715,0
20231102,105900,23134208,715,715,715,715,0
20231102,105800,23134208,715,715,715,715,0
20231102,105700,23134208,715,714,715,714,100
20231102,105600,23062803,715,715,715,715,971
20231102,105500,22368538,716,716,716,716,0
20231102,105400,22368538,716,716,716,716,0
20231102,105300,22368538,716,716,716,716,0
20231102,105200,22368538,716,716,716,716,0
20231102,105100,22368538,716,716,716,716,0
20231102,105000,22368538,716,716,716,716,0
20231102,104900,22368538,716,716,716,716,0
20231102,104800,22368538,716,716,716,716,0
20231102,104700,22368538,716,716,716,716,0
20231102,104600,22368538,716,715,716,715,3
20231102,104500,22366391,717,717,717,717,0
20231102,104400,22366391,717,717,717,717,21
20231102,104300,22351334,717,717,717,717,161
20231102,104200,22235897,714,714,714,714,0
20231102,104100,22235897,714,717,717,714,6838
20231102,104000,17344901,721,721,721,721,0
20231102,103900,17344901,721,721,721,721,0
20231102,103800,17344901,721,721,721,721,0
20231102,103700,17344901,721,721,721,721,0
20231102,103600,17344901,721,721,721,721,0
20231102,103500,17344901,721,721,721,721,0
20231102,103400,17344901,721,721,721,721,0
20231102,103300,17344901,721,721,721,721,0
20231102,103200,17344901,721,721,721,721,3
20231102,103100,17342738,722,722,722,722,0
20231102,103000,17342738,722,722,722,722,0
20231102,102900,17342738,722,722,722,722,0
20231102,102800,17342738,722,722,722,722,0
20231102,102700,17342738,722,722,722,722,0
20231102,102600,17342738,722,722,722,722,0
20231102,102500,17342738,722,722,722,722,0
20231102,102400,17342738,722,722,722,722,0
20231102,102300,17342738,722,722,722,722,0
20231102,102200,17342738,722,722,722,722,0
20231102,102100,17342738,722,722,722,722,0
20231102,102000,17342738,722,722,722,722,0
20231102,101900,17342738,722,722,722,722,0
20231102,101800,17342738,722,722,722,722,0
20231102,101700,17342738,722,722,722,722,0
20231102,101600,17342738,722,722,722,722,2
20231102,101500,17341294,716,720,720,716,1516
20231102,101400,16252914,724,724,724,724,0
20231102,101300,16252914,724,724,724,724,0
20231102,101200,16252914,724,723,724,723,20
20231102,101100,16238441,723,723,723,723,0
20231102,101000,16238441,723,723,723,723,0
20231102,100900,16238441,723,723,723,723,0
20231102,100800,16238441,723,723,723,723,0
20231102,100700,16238441,723,723,723,723,0
20231102,100600,16238441,723,723,723,723,4
20231102,100500,16235549,724,724,724,724,0
20231102,100400,16235549,724,724,724,724,0
20231102,100300,16235549,724,724,724,724,0
20231102,100200,16235549,724,724,724,724,0
20231102,100100,16235549,724,724,724,724,300
20231102,100000,16018349,724,724,724,724,0
20231102,095900,16018349,724,724,724,724,0
20231102,095800,16018349,724,724,724,724,0
20231102,095700,16018349,724,724,724,724,2
20231102,095600,16016901,724,724,724,724,0
20231102,095500,16016901,724,724,724,724,0
20231102,095400,16016901,724,724,724,724,0
20231102,095300,16016901,724,724,724,724,0
20231102,095200,16016901,724,724,724,724,0
20231102,095100,16016901,724,724,724,724,0
20231102,095000,16016901,724,724,724,724,0
20231102,094900,16016901,724,724,724,724,0
20231102,094800,16016901,724,724,724,724,0
20231102,094700,16016901,724,724,724,724,0
20231102,094600,16016901,724,724,724,724,0
20231102,094500,16016901,724,724,724,724,0
20231102,094400,16016901,724,724,724,724,0
20231102,094300,16016901,724,724,724,724,0
20231102,094200,16016901,724,724,724,724,0
20231102,094100,16016901,724,724,724,724,0
20231102,094000,16016901,724,724,724,724,5
20231102,093900,16013281,724,724,724,724,0
20231102,093800,16013281,724,724,724,724,0
20231102,093700,16013281,724,724,724,724,0
20231102,093600,16013281,724,724,724,724,0
20231102,093500,16013281,724,724,724,724,0
20231102,093400,16013281,724,724,724,724,5
20231102,093300,16009661,726,726,726,726,0
20231102,093200,16009661,726,726,726,726,1
20231102,093100,16008935,726,726,726,726,5
20231102,093000,16005305,726,726,726,726,0
20231102,092900,16005305,726,726,726,726,5
20231102,092800,16001675,720,720,720,720,0
20231102,092700,16001675,720,720,720,720,0
20231102,092600,16001675,720,726,726,720,17
20231102,092500,15989429,720,715,720,715,283
20231102,092400,15786710,714,714,714,714,247
20231102,092300,15610352,714,714,714,714,0
20231102,092200,15610352,714,714,714,714,72
20231102,092100,15558944,714,714,714,714,2
20231102,092000,15557516,714,714,714,714,0
20231102,091900,15557516,714,714,714,714,2
20231102,091800,15556088,713,713,713,713,0
20231102,091700,15556088,713,713,713,713,3
20231102,091600,15553949,713,713,713,713,0
20231102,091500,15553949,713,711,713,711,13
20231102,091400,15544704,712,712,712,712,0
20231102,091300,15544704,712,712,712,711,357
20231102,091200,15290522,712,713,713,711,19
20231102,091100,15276991,713,713,713,713,6
20231102,091000,15272713,713,707,713,707,285
20231102,090900,15071182,707,707,707,706,319
20231102,090800,14845650,706,706,706,706,30
20231102,090700,14824470,707,715,715,707,1415
20231102,090600,13823816,708,717,717,708,5227
20231102,090500,10122537,708,717,717,708,693
20231102,090400,9630621,714,717,717,714,288
20231102,090300,9424962,717,718,718,717,12
20231102,090200,9416352,717,714,717,714,3961
20231102,090100,6588078,714,714,714,714,7
20231102,090000,6583080,714,714,714,714,9220