KissMeData/039980/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,192200,201752386,828,828,828,828,3913
20231102,192100,201752386,828,828,828,828,0
20231102,192000,201752386,828,828,828,828,0
20231102,191900,201752386,828,828,828,828,0
20231102,191800,201752386,828,828,828,828,0
20231102,191700,201752386,828,828,828,828,0
20231102,191600,201752386,828,828,828,828,0
20231102,191500,201752386,828,828,828,828,0
20231102,191400,201752386,828,828,828,828,0
20231102,191300,201752386,828,828,828,828,0
20231102,191200,201752386,828,828,828,828,0
20231102,191100,201752386,828,828,828,828,0
20231102,191000,201752386,828,828,828,828,0
20231102,190900,201752386,828,828,828,828,0
20231102,190800,201752386,828,828,828,828,0
20231102,190700,201752386,828,828,828,828,0
20231102,190600,201752386,828,828,828,828,0
20231102,190500,201752386,828,828,828,828,0
20231102,190400,201752386,828,828,828,828,0
20231102,190300,201752386,828,828,828,828,0
20231102,190200,201752386,828,828,828,828,0
20231102,190100,201752386,828,828,828,828,0
20231102,190000,201752386,828,828,828,828,0
20231102,185900,201752386,828,828,828,828,0
20231102,185800,201752386,828,828,828,828,0
20231102,185700,201752386,828,828,828,828,0
20231102,185600,201752386,828,828,828,828,0
20231102,185500,201752386,828,828,828,828,0
20231102,185400,201752386,828,828,828,828,0
20231102,185300,201752386,828,828,828,828,0
20231102,185200,201752386,828,828,828,828,3913
20231102,185100,201752386,828,828,828,828,0
20231102,185000,201752386,828,828,828,828,0
20231102,184900,201752386,828,828,828,828,0
20231102,184800,201752386,828,828,828,828,0
20231102,184700,201752386,828,828,828,828,0
20231102,184600,201752386,828,828,828,828,0
20231102,184500,201752386,828,828,828,828,0
20231102,184400,201752386,828,828,828,828,0
20231102,184300,201752386,828,828,828,828,0
20231102,184200,201752386,828,828,828,828,0
20231102,184100,201752386,828,828,828,828,0
20231102,184000,201752386,828,828,828,828,0
20231102,183900,201752386,828,828,828,828,0
20231102,183800,201752386,828,828,828,828,0
20231102,183700,201752386,828,828,828,828,0
20231102,183600,201752386,828,828,828,828,0
20231102,183500,201752386,828,828,828,828,0
20231102,183400,201752386,828,828,828,828,0
20231102,183300,201752386,828,828,828,828,0
20231102,183200,201752386,828,828,828,828,0
20231102,183100,201752386,828,828,828,828,0
20231102,183000,201752386,828,828,828,828,0
20231102,182900,201752386,828,828,828,828,0
20231102,182800,201752386,828,828,828,828,0
20231102,182700,201752386,828,828,828,828,0
20231102,182600,201752386,828,828,828,828,0
20231102,182500,201752386,828,828,828,828,0
20231102,182400,201752386,828,828,828,828,0
20231102,182300,201752386,828,828,828,828,0
20231102,182200,201752386,828,828,828,828,3913
20231102,182100,201752386,828,828,828,828,0
20231102,182000,201752386,828,828,828,828,0
20231102,181900,201752386,828,828,828,828,0
20231102,181800,201752386,828,828,828,828,0
20231102,181700,201752386,828,828,828,828,0
20231102,181600,201752386,828,828,828,828,0
20231102,181500,201752386,828,828,828,828,0
20231102,181400,201752386,828,828,828,828,0
20231102,181300,201752386,828,828,828,828,0
20231102,181200,201752386,828,828,828,828,0
20231102,181100,201752386,828,828,828,828,0
20231102,181000,201752386,828,828,828,828,0
20231102,180900,201752386,828,828,828,828,0
20231102,180800,201752386,828,828,828,828,0
20231102,180700,201752386,828,828,828,828,0
20231102,180600,201752386,828,828,828,828,0
20231102,180500,201752386,828,828,828,828,0
20231102,180400,201752386,828,828,828,828,0
20231102,180300,201752386,828,828,828,828,0
20231102,180200,201752386,828,828,828,828,0
20231102,180100,201752386,828,828,828,828,0
20231102,180000,201752386,828,828,828,828,0
20231102,175900,201752386,828,828,828,828,0
20231102,175800,201752386,828,828,828,828,0
20231102,175700,201752386,828,828,828,828,0
20231102,175600,201752386,828,828,828,828,0
20231102,175500,201752386,828,828,828,828,0
20231102,175400,201752386,828,828,828,828,0
20231102,175300,201752386,828,828,828,828,0
20231102,175200,201752386,828,828,828,828,3913
20231102,175100,201752386,828,828,828,828,0
20231102,175000,201752386,828,828,828,828,0
20231102,174900,201752386,828,828,828,828,0
20231102,174800,201752386,828,828,828,828,0
20231102,174700,201752386,828,828,828,828,0
20231102,174600,201752386,828,828,828,828,0
20231102,174500,201752386,828,828,828,828,0
20231102,174400,201752386,828,828,828,828,0
20231102,174300,201752386,828,828,828,828,0
20231102,174200,201752386,828,828,828,828,0
20231102,174100,201752386,828,828,828,828,0
20231102,174000,201752386,828,828,828,828,0
20231102,173900,201752386,828,828,828,828,0
20231102,173800,201752386,828,828,828,828,0
20231102,173700,201752386,828,828,828,828,0
20231102,173600,201752386,828,828,828,828,0
20231102,173500,201752386,828,828,828,828,0
20231102,173400,201752386,828,828,828,828,0
20231102,173300,201752386,828,828,828,828,0
20231102,173200,201752386,828,828,828,828,0
20231102,173100,201752386,828,828,828,828,0
20231102,173000,201752386,828,828,828,828,0
20231102,172900,201752386,828,828,828,828,0
20231102,172800,201752386,828,828,828,828,0
20231102,172700,201752386,828,828,828,828,0
20231102,172600,201752386,828,828,828,828,0
20231102,172500,201752386,828,828,828,828,0
20231102,172400,201752386,828,828,828,828,0
20231102,172300,201752386,828,828,828,828,0
20231102,172200,201752386,828,828,828,828,3913
20231102,172100,201752386,828,828,828,828,0
20231102,172000,201752386,828,828,828,828,0
20231102,171900,201752386,828,828,828,828,0
20231102,171800,201752386,828,828,828,828,0
20231102,171700,201752386,828,828,828,828,0
20231102,171600,201752386,828,828,828,828,0
20231102,171500,201752386,828,828,828,828,0
20231102,171400,201752386,828,828,828,828,0
20231102,171300,201752386,828,828,828,828,0
20231102,171200,201752386,828,828,828,828,0
20231102,171100,201752386,828,828,828,828,0
20231102,171000,201752386,828,828,828,828,0
20231102,170900,201752386,828,828,828,828,0
20231102,170800,201752386,828,828,828,828,0
20231102,170700,201752386,828,828,828,828,0
20231102,170600,201752386,828,828,828,828,0
20231102,170500,201752386,828,828,828,828,0
20231102,170400,201752386,828,828,828,828,0
20231102,170300,201752386,828,828,828,828,0
20231102,170200,201752386,828,828,828,828,0
20231102,170100,201752386,828,828,828,828,0
20231102,170000,201752386,828,828,828,828,0
20231102,165900,201752386,828,828,828,828,0
20231102,165800,201752386,828,828,828,828,0
20231102,165700,201752386,828,828,828,828,0
20231102,165600,201752386,828,828,828,828,0
20231102,165500,201752386,828,828,828,828,0
20231102,165400,201752386,828,828,828,828,0
20231102,165300,201752386,828,828,828,828,0
20231102,165200,201752386,828,828,828,828,3913
20231102,165100,201752386,828,828,828,828,0
20231102,165000,201752386,828,828,828,828,0
20231102,164900,201752386,828,828,828,828,0
20231102,164800,201752386,828,828,828,828,0
20231102,164700,201752386,828,828,828,828,0
20231102,164600,201752386,828,828,828,828,0
20231102,164500,201752386,828,828,828,828,0
20231102,164400,201752386,828,828,828,828,0
20231102,164300,201752386,828,828,828,828,0
20231102,164200,201752386,828,828,828,828,0
20231102,164100,201752386,828,828,828,828,0
20231102,164000,201752386,828,828,828,828,0
20231102,163900,201752386,828,828,828,828,0
20231102,163800,201752386,828,828,828,828,0
20231102,163700,201752386,828,828,828,828,0
20231102,163600,201752386,828,828,828,828,0
20231102,163500,201752386,828,828,828,828,0
20231102,163400,201752386,828,828,828,828,0
20231102,163300,201752386,828,828,828,828,0
20231102,163200,201752386,828,828,828,828,0
20231102,163100,201752386,828,828,828,828,0
20231102,163000,201752386,828,828,828,828,0
20231102,162900,201752386,828,828,828,828,0
20231102,162800,201752386,828,828,828,828,0
20231102,162700,201752386,828,828,828,828,0
20231102,162600,201752386,828,828,828,828,0
20231102,162500,201752386,828,828,828,828,0
20231102,162400,201752386,828,828,828,828,0
20231102,162300,201752386,828,828,828,828,0
20231102,162200,201752386,828,828,828,828,3913
20231102,162100,201752386,828,828,828,828,0
20231102,162000,201752386,828,828,828,828,0
20231102,161900,201752386,828,828,828,828,0
20231102,161800,201752386,828,828,828,828,0
20231102,161700,201752386,828,828,828,828,0
20231102,161600,201752386,828,828,828,828,0
20231102,161500,201752386,828,828,828,828,0
20231102,161400,201752386,828,828,828,828,0
20231102,161300,201752386,828,828,828,828,0
20231102,161200,201752386,828,828,828,828,0
20231102,161100,201752386,828,828,828,828,0
20231102,161000,201752386,828,828,828,828,0
20231102,160900,201752386,828,828,828,828,0
20231102,160800,201752386,828,828,828,828,0
20231102,160700,201752386,828,828,828,828,0
20231102,160600,201752386,828,828,828,828,0
20231102,160500,201752386,828,828,828,828,0
20231102,160400,201752386,828,828,828,828,0
20231102,160300,201752386,828,828,828,828,0
20231102,160200,201752386,828,828,828,828,0
20231102,160100,201752386,828,828,828,828,0
20231102,160000,201752386,828,828,828,828,0
20231102,155900,201752386,828,828,828,828,0
20231102,155800,201752386,828,828,828,828,0
20231102,155700,201752386,828,828,828,828,0
20231102,155600,201752386,828,828,828,828,0
20231102,155500,201752386,828,828,828,828,0
20231102,155400,201752386,828,828,828,828,0
20231102,155300,201752386,828,828,828,828,0
20231102,155200,201752386,828,828,828,828,3913
20231102,155100,201752386,828,828,828,828,0
20231102,155000,201752386,828,828,828,828,0
20231102,154900,201752386,828,828,828,828,0
20231102,154800,201752386,828,828,828,828,0
20231102,154700,201752386,828,828,828,828,0
20231102,154600,201752386,828,828,828,828,0
20231102,154500,201752386,828,828,828,828,0
20231102,154400,201752386,828,828,828,828,0
20231102,154300,201752386,828,828,828,828,0
20231102,154200,201752386,828,828,828,828,0
20231102,154100,201752386,828,828,828,828,0
20231102,154000,201752386,828,828,828,828,0
20231102,153900,201752386,828,828,828,828,0
20231102,153800,201752386,828,828,828,828,0
20231102,153700,201752386,828,828,828,828,0
20231102,153600,201752386,828,828,828,828,0
20231102,153500,201752386,828,828,828,828,0
20231102,153400,201752386,828,828,828,828,0
20231102,153300,201752386,828,828,828,828,0
20231102,153200,201752386,828,828,828,828,0
20231102,153100,201752386,828,828,828,828,0
20231102,153000,201752386,828,828,828,828,3913
20231102,152900,198512422,828,828,828,828,0
20231102,152800,198512422,828,828,828,828,0
20231102,152700,198512422,828,828,828,828,0
20231102,152600,198512422,828,828,828,828,0
20231102,152500,198512422,828,828,828,828,0
20231102,152400,198512422,828,828,828,828,0
20231102,152300,198512422,828,828,828,828,0
20231102,152200,198512422,828,828,828,828,0
20231102,152100,198512422,828,828,828,828,0
20231102,152000,198512422,828,828,828,828,0
20231102,151900,198512422,828,831,831,828,2
20231102,151800,198510763,828,828,828,828,0
20231102,151700,198510763,828,828,828,828,0
20231102,151600,198510763,828,828,828,828,7
20231102,151500,198504967,831,831,831,831,0
20231102,151400,198504967,831,831,831,831,0
20231102,151300,198504967,831,831,831,831,1
20231102,151200,198504136,828,828,828,827,137
20231102,151100,198390710,828,828,828,828,173
20231102,151000,198247466,827,827,827,827,0
20231102,150900,198247466,827,827,827,827,0
20231102,150800,198247466,827,829,829,827,352
20231102,150700,197956088,831,831,831,831,361
20231102,150600,197656097,831,831,831,831,17
20231102,150500,197641970,829,829,829,829,2
20231102,150400,197640312,831,831,831,831,0
20231102,150300,197640312,831,831,831,831,0
20231102,150200,197640312,831,831,831,831,0
20231102,150100,197640312,831,831,831,831,0
20231102,150000,197640312,831,831,831,831,0
20231102,145900,197640312,831,831,831,831,1
20231102,145800,197639481,831,831,831,831,0
20231102,145700,197639481,831,831,831,831,10
20231102,145600,197631171,831,831,831,831,85
20231102,145500,197560536,829,829,829,829,81
20231102,145400,197493387,830,830,830,830,0
20231102,145300,197493387,830,830,830,830,0
20231102,145200,197493387,830,830,830,830,0
20231102,145100,197493387,830,830,830,830,3000
20231102,145000,195003387,831,831,831,831,0
20231102,144900,195003387,831,831,831,831,0
20231102,144800,195003387,831,831,831,831,3
20231102,144700,195000894,831,831,831,831,0
20231102,144600,195000894,831,831,831,831,120
20231102,144500,194901174,831,831,831,831,115
20231102,144400,194805609,831,831,831,831,0
20231102,144300,194805609,831,831,831,831,0
20231102,144200,194805609,831,829,831,829,3000
20231102,144100,192316609,829,829,829,829,0
20231102,144000,192316609,829,829,829,829,0
20231102,143900,192316609,829,829,829,829,2000
20231102,143800,190658609,829,829,829,829,0
20231102,143700,190658609,829,829,829,829,775
20231102,143600,190016134,829,829,829,829,0
20231102,143500,190016134,829,831,831,829,88
20231102,143400,189943012,829,829,829,829,0
20231102,143300,189943012,829,829,829,829,0
20231102,143200,189943012,829,829,829,829,0
20231102,143100,189943012,829,829,829,829,10
20231102,143000,189934722,831,831,831,831,2101
20231102,142900,188188791,832,832,832,832,0
20231102,142800,188188791,832,832,832,832,0
20231102,142700,188188791,832,832,832,832,0
20231102,142600,188188791,832,832,832,832,0
20231102,142500,188188791,832,832,832,832,0
20231102,142400,188188791,832,832,832,832,0
20231102,142300,188188791,832,832,832,832,0
20231102,142200,188188791,832,832,832,832,100
20231102,142100,188105591,832,832,832,832,0
20231102,142000,188105591,832,832,832,832,0
20231102,141900,188105591,832,832,832,832,100
20231102,141800,188022391,832,832,832,832,5000
20231102,141700,183862391,831,831,831,831,0
20231102,141600,183862391,831,831,831,831,0
20231102,141500,183862391,831,831,831,831,0
20231102,141400,183862391,831,831,831,831,0
20231102,141300,183862391,831,831,831,831,0
20231102,141200,183862391,831,831,831,831,0
20231102,141100,183862391,831,831,831,831,0
20231102,141000,183862391,831,831,831,831,79
20231102,140900,183796742,829,829,829,829,0
20231102,140800,183796742,829,829,829,829,21
20231102,140700,183779333,830,830,830,830,0
20231102,140600,183779333,830,830,830,830,226
20231102,140500,183591753,830,830,830,830,28
20231102,140400,183568513,830,830,830,830,0
20231102,140300,183568513,830,830,830,830,0
20231102,140200,183568513,830,832,832,830,5150
20231102,140100,179289559,834,834,834,834,0
20231102,140000,179289559,834,834,834,834,687
20231102,135900,178716601,834,835,835,834,138
20231102,135800,178601471,834,834,834,834,999
20231102,135700,177768305,834,834,834,834,0
20231102,135600,177768305,834,834,834,834,0
20231102,135500,177768305,834,834,834,834,0
20231102,135400,177768305,834,834,834,834,2519
20231102,135300,175667459,833,833,833,833,0
20231102,135200,175667459,833,833,833,833,967
20231102,135100,174861948,833,833,833,833,750
20231102,135000,174237198,834,834,834,834,0
20231102,134900,174237198,834,834,834,834,0
20231102,134800,174237198,834,834,834,834,0
20231102,134700,174237198,834,834,834,834,0
20231102,134600,174237198,834,834,834,834,0
20231102,134500,174237198,834,834,834,834,0
20231102,134400,174237198,834,834,834,834,19
20231102,134300,174221352,834,834,834,834,0
20231102,134200,174221352,834,834,834,834,0
20231102,134100,174221352,834,834,834,834,0
20231102,134000,174221352,834,834,834,834,0
20231102,133900,174221352,834,834,834,834,0
20231102,133800,174221352,834,834,834,834,100
20231102,133700,174137952,834,834,834,834,363
20231102,133600,173835210,834,834,834,834,0
20231102,133500,173835210,834,834,834,834,0
20231102,133400,173835210,834,834,834,834,1
20231102,133300,173834376,835,835,835,835,0
20231102,133200,173834376,835,835,835,835,0
20231102,133100,173834376,835,834,835,834,241
20231102,133000,173633182,834,833,834,833,204
20231102,132900,173463050,834,834,834,834,636
20231102,132800,172932626,835,835,835,835,0
20231102,132700,172932626,835,835,835,835,130
20231102,132600,172824076,834,835,835,834,28
20231102,132500,172800697,835,835,835,835,998
20231102,132400,171967367,836,836,836,836,0
20231102,132300,171967367,836,836,836,836,9
20231102,132200,171959843,837,837,837,837,0
20231102,132100,171959843,837,837,837,837,0
20231102,132000,171959843,837,837,837,837,1
20231102,131900,171959006,834,834,834,834,0
20231102,131800,171959006,834,834,834,834,0
20231102,131700,171959006,834,834,834,834,0
20231102,131600,171959006,834,838,838,834,10507
20231102,131500,163187495,838,838,838,838,5
20231102,131400,163183305,838,838,838,838,0
20231102,131300,163183305,838,838,838,838,0
20231102,131200,163183305,838,838,838,838,0
20231102,131100,163183305,838,838,838,838,5
20231102,131000,163179115,838,838,838,838,1
20231102,130900,163178277,838,838,838,838,10
20231102,130800,163169897,838,838,839,838,61
20231102,130700,163118778,838,838,838,838,956
20231102,130600,162317650,839,839,839,839,0
20231102,130500,162317650,839,839,839,839,100
20231102,130400,162233750,839,839,839,839,100
20231102,130300,162149850,839,839,839,839,0
20231102,130200,162149850,839,839,839,839,102
20231102,130100,162064272,838,838,838,838,210
20231102,130000,161888292,838,838,838,838,146
20231102,125900,161765944,838,838,838,838,0
20231102,125800,161765944,838,838,838,838,0
20231102,125700,161765944,838,838,838,838,0
20231102,125600,161765944,838,838,838,838,0
20231102,125500,161765944,838,838,838,838,0
20231102,125400,161765944,838,838,838,838,0
20231102,125300,161765944,838,838,838,838,0
20231102,125200,161765944,838,838,838,838,1
20231102,125100,161765106,838,838,838,838,0
20231102,125000,161765106,838,838,838,838,0
20231102,124900,161765106,838,838,838,838,1
20231102,124800,161764268,835,835,835,835,0
20231102,124700,161764268,835,835,835,835,0
20231102,124600,161764268,835,835,835,835,0
20231102,124500,161764268,835,835,835,835,0
20231102,124400,161764268,835,835,835,835,0
20231102,124300,161764268,835,835,835,835,0
20231102,124200,161764268,835,838,838,835,610
20231102,124100,161254720,837,837,837,837,0
20231102,124000,161254720,837,837,837,837,0
20231102,123900,161254720,837,837,837,837,0
20231102,123800,161254720,837,837,837,837,0
20231102,123700,161254720,837,837,837,837,20
20231102,123600,161237980,837,837,837,837,1
20231102,123500,161237143,837,837,837,837,0
20231102,123400,161237143,837,837,837,837,0
20231102,123300,161237143,837,837,837,837,5
20231102,123200,161232958,837,837,837,837,0
20231102,123100,161232958,837,837,837,837,0
20231102,123000,161232958,837,837,837,837,16
20231102,122900,161219566,838,838,838,838,3
20231102,122800,161217052,838,838,838,838,1
20231102,122700,161216214,836,836,836,836,0
20231102,122600,161216214,836,836,836,836,0
20231102,122500,161216214,836,836,836,836,7
20231102,122400,161210362,836,836,836,836,200
20231102,122300,161043162,838,838,838,838,2
20231102,122200,161041486,838,838,838,838,0
20231102,122100,161041486,838,838,838,838,0
20231102,122000,161041486,838,838,838,838,0
20231102,121900,161041486,838,838,838,838,0
20231102,121800,161041486,838,838,838,838,0
20231102,121700,161041486,838,838,838,838,3
20231102,121600,161038972,839,839,839,839,0
20231102,121500,161038972,839,839,839,839,0
20231102,121400,161038972,839,839,839,839,0
20231102,121300,161038972,839,839,839,839,0
20231102,121200,161038972,839,839,839,839,0
20231102,121100,161038972,839,839,839,839,0
20231102,121000,161038972,839,839,839,839,0
20231102,120900,161038972,839,838,839,838,4
20231102,120800,161035619,835,836,836,835,223
20231102,120700,160849251,839,839,839,839,0
20231102,120600,160849251,839,839,839,839,0
20231102,120500,160849251,839,839,839,839,0
20231102,120400,160849251,839,839,839,839,0
20231102,120300,160849251,839,839,839,839,0
20231102,120200,160849251,839,837,839,837,1000
20231102,120100,160010265,836,836,836,836,3
20231102,120000,160007757,836,836,836,836,11
20231102,115900,159998561,836,836,836,836,5588
20231102,115800,155326993,836,836,836,836,3
20231102,115700,155324485,836,836,836,836,20
20231102,115600,155307765,836,836,836,836,0
20231102,115500,155307765,836,836,836,836,0
20231102,115400,155307765,836,836,838,836,36
20231102,115300,155277667,836,836,836,836,0
20231102,115200,155277667,836,836,836,836,58
20231102,115100,155229179,836,836,836,836,0
20231102,115000,155229179,836,836,836,836,0
20231102,114900,155229179,836,837,837,836,596
20231102,114800,154730874,837,838,838,837,6846
20231102,114700,149000771,841,841,841,841,0
20231102,114600,149000771,841,841,841,841,1
20231102,114500,148999930,838,838,838,838,1
20231102,114400,148999092,843,843,843,843,0
20231102,114300,148999092,843,843,843,843,0
20231102,114200,148999092,843,843,843,843,0
20231102,114100,148999092,843,843,843,843,0
20231102,114000,148999092,843,843,843,843,0
20231102,113900,148999092,843,843,843,843,0
20231102,113800,148999092,843,843,843,843,0
20231102,113700,148999092,843,843,843,843,0
20231102,113600,148999092,843,843,843,843,0
20231102,113500,148999092,843,843,843,843,1
20231102,113400,148998249,837,837,837,837,2904
20231102,113300,146567601,843,843,843,843,0
20231102,113200,146567601,843,841,843,841,5000
20231102,113100,142353850,842,842,842,842,0
20231102,113000,142353850,842,842,842,842,0
20231102,112900,142353850,842,842,842,842,0
20231102,112800,142353850,842,842,842,842,0
20231102,112700,142353850,842,842,842,842,0
20231102,112600,142353850,842,842,842,842,0
20231102,112500,142353850,842,842,842,842,0
20231102,112400,142353850,842,839,842,839,158
20231102,112300,142221217,839,839,839,839,0
20231102,112200,142221217,839,839,839,839,0
20231102,112100,142221217,839,839,839,839,100
20231102,112000,142137317,839,839,839,839,0
20231102,111900,142137317,839,839,839,839,0
20231102,111800,142137317,839,839,839,839,0
20231102,111700,142137317,839,839,839,839,0
20231102,111600,142137317,839,839,839,839,0
20231102,111500,142137317,839,839,839,839,100
20231102,111400,142053417,839,839,839,839,1
20231102,111300,142052578,837,837,837,837,9
20231102,111200,142045045,839,839,839,839,0
20231102,111100,142045045,839,839,839,839,0
20231102,111000,142045045,839,839,839,839,0
20231102,110900,142045045,839,837,839,837,3
20231102,110800,142042532,838,838,838,838,0
20231102,110700,142042532,838,838,838,838,986
20231102,110600,141216264,838,838,838,838,0
20231102,110500,141216264,838,838,838,838,0
20231102,110400,141216264,838,838,838,838,14
20231102,110300,141204532,838,838,838,838,0
20231102,110200,141204532,838,838,838,838,0
20231102,110100,141204532,838,838,838,838,0
20231102,110000,141204532,838,838,838,838,1
20231102,105900,141203694,836,836,836,836,0
20231102,105800,141203694,836,836,836,836,0
20231102,105700,141203694,836,836,836,836,0
20231102,105600,141203694,836,836,836,836,0
20231102,105500,141203694,836,836,836,836,0
20231102,105400,141203694,836,836,836,836,0
20231102,105300,141203694,836,836,836,836,0
20231102,105200,141203694,836,836,836,836,0
20231102,105100,141203694,836,836,836,836,0
20231102,105000,141203694,836,836,836,836,0
20231102,104900,141203694,836,839,839,836,8212
20231102,104800,134330382,840,840,840,840,0
20231102,104700,134330382,840,840,840,840,0
20231102,104600,134330382,840,840,840,840,5
20231102,104500,134326182,839,840,840,839,4961
20231102,104400,130159942,843,843,843,843,215
20231102,104300,129978697,843,843,843,843,600
20231102,104200,129472897,844,844,844,844,22
20231102,104100,129454329,843,843,843,843,2912
20231102,104000,126999513,843,843,843,843,2
20231102,103900,126997827,843,842,843,842,1484
20231102,103800,125746823,843,843,843,843,20
20231102,103700,125729963,843,842,843,842,3707
20231102,103600,122605462,840,841,841,840,2001
20231102,103500,120924618,843,840,843,840,4573
20231102,103400,117080579,843,840,843,840,2957
20231102,103300,114592701,840,840,840,840,1
20231102,103200,114591861,840,840,840,840,0
20231102,103100,114591861,840,840,840,840,490
20231102,103000,114180261,840,840,840,840,82
20231102,102900,114111381,840,840,840,840,0
20231102,102800,114111381,840,837,840,837,4
20231102,102700,114108030,840,839,840,839,2301
20231102,102600,112175378,837,837,837,837,2000
20231102,102500,110501378,839,839,839,839,0
20231102,102400,110501378,839,839,839,839,557
20231102,102300,110034055,839,839,839,839,0
20231102,102200,110034055,839,839,839,839,20
20231102,102100,110017275,839,839,839,839,0
20231102,102000,110017275,839,839,839,839,406
20231102,101900,109676641,838,838,838,838,0
20231102,101800,109676641,838,838,838,838,400
20231102,101700,109341441,838,839,840,838,3030
20231102,101600,106796500,839,838,839,838,501
20231102,101500,106376661,840,838,840,838,2529
20231102,101400,104253152,838,838,838,838,1229
20231102,101300,103223250,838,838,838,838,1162
20231102,101200,102249494,838,838,838,838,0
20231102,101100,102249494,838,838,838,838,0
20231102,101000,102249494,838,838,838,838,0
20231102,100900,102249494,838,838,838,838,0
20231102,100800,102249494,838,838,838,838,0
20231102,100700,102249494,838,837,838,837,1000
20231102,100600,101411985,837,837,837,837,0
20231102,100500,101411985,837,837,837,837,0
20231102,100400,101411985,837,837,837,837,0
20231102,100300,101411985,837,837,837,837,0
20231102,100200,101411985,837,837,837,837,0
20231102,100100,101411985,837,837,837,837,0
20231102,100000,101411985,837,837,837,837,6011
20231102,095900,96380778,838,838,838,838,9
20231102,095800,96373236,837,838,838,837,1020
20231102,095700,95519476,837,837,837,837,1051
20231102,095600,94639789,837,837,837,837,499
20231102,095500,94222126,837,835,837,835,2549
20231102,095400,92089939,835,835,835,835,2
20231102,095300,92088269,836,836,836,836,100
20231102,095200,92004669,836,835,836,835,20
20231102,095100,91987959,836,836,836,836,0
20231102,095000,91987959,836,835,836,835,1041
20231102,094900,91117684,835,835,835,835,0
20231102,094800,91117684,835,832,835,832,1481
20231102,094700,89881972,832,835,835,832,153
20231102,094600,89754526,835,835,835,835,81
20231102,094500,89686891,835,835,835,835,1
20231102,094400,89686056,835,835,835,835,0
20231102,094300,89686056,835,835,835,835,1
20231102,094200,89685221,833,833,833,833,3000
20231102,094100,87186221,836,836,836,836,0
20231102,094000,87186221,836,836,836,836,0
20231102,093900,87186221,836,836,836,836,0
20231102,093800,87186221,836,836,836,836,0
20231102,093700,87186221,836,836,836,836,0
20231102,093600,87186221,836,836,836,836,0
20231102,093500,87186221,836,833,836,831,6830
20231102,093400,81504750,833,835,836,833,1496
20231102,093300,80258519,836,836,836,836,27
20231102,093200,80235947,836,835,836,835,70
20231102,093100,80177496,835,835,835,835,348
20231102,093000,79886916,835,835,835,835,195
20231102,092900,79724091,835,837,837,835,16928
20231102,092800,65585047,835,835,835,835,1
20231102,092700,65584212,838,839,839,838,28
20231102,092600,65560747,838,835,838,835,6650
20231102,092500,60006053,835,837,838,835,6002
20231102,092400,54984756,838,838,838,838,0
20231102,092300,54984756,838,838,838,837,28
20231102,092200,54961295,833,833,833,833,301
20231102,092100,54710562,839,833,839,833,29
20231102,092000,54686237,840,833,841,831,21039
20231102,091900,37039527,831,831,833,831,529
20231102,091800,36599872,831,831,831,831,1
20231102,091700,36599041,834,833,834,831,133
20231102,091600,36488128,831,831,831,831,1
20231102,091500,36487297,833,833,834,833,58
20231102,091400,36438945,830,830,830,830,198
20231102,091300,36274605,834,831,834,830,20110
20231102,091200,19574327,834,832,834,832,2814
20231102,091100,17229467,831,831,831,831,0
20231102,091000,17229467,831,830,832,830,4029
20231102,090900,13882651,828,828,828,828,208
20231102,090800,13710427,828,828,828,828,115
20231102,090700,13615207,827,827,827,827,359
20231102,090600,13318314,827,830,830,827,9353
20231102,090500,5578435,830,831,831,830,458
20231102,090400,5198138,832,832,832,832,0
20231102,090300,5198138,832,832,832,832,0
20231102,090200,5198138,832,832,832,827,529
20231102,090100,4760150,832,832,832,832,760
20231102,090000,4127830,827,833,833,827,4963