KissMeData/040350/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,192200,85496219,477,477,477,477,5023
20231102,192100,85496219,477,477,477,477,0
20231102,192000,85496219,477,477,477,477,0
20231102,191900,85496219,477,477,477,477,0
20231102,191800,85496219,477,477,477,477,0
20231102,191700,85496219,477,477,477,477,0
20231102,191600,85496219,477,477,477,477,0
20231102,191500,85496219,477,477,477,477,0
20231102,191400,85496219,477,477,477,477,0
20231102,191300,85496219,477,477,477,477,0
20231102,191200,85496219,477,477,477,477,0
20231102,191100,85496219,477,477,477,477,0
20231102,191000,85496219,477,477,477,477,0
20231102,190900,85496219,477,477,477,477,0
20231102,190800,85496219,477,477,477,477,0
20231102,190700,85496219,477,477,477,477,0
20231102,190600,85496219,477,477,477,477,0
20231102,190500,85496219,477,477,477,477,0
20231102,190400,85496219,477,477,477,477,0
20231102,190300,85496219,477,477,477,477,0
20231102,190200,85496219,477,477,477,477,0
20231102,190100,85496219,477,477,477,477,0
20231102,190000,85496219,477,477,477,477,0
20231102,185900,85496219,477,477,477,477,0
20231102,185800,85496219,477,477,477,477,0
20231102,185700,85496219,477,477,477,477,0
20231102,185600,85496219,477,477,477,477,0
20231102,185500,85496219,477,477,477,477,0
20231102,185400,85496219,477,477,477,477,0
20231102,185300,85496219,477,477,477,477,0
20231102,185200,85496219,477,477,477,477,5023
20231102,185100,85496219,477,477,477,477,0
20231102,185000,85496219,477,477,477,477,0
20231102,184900,85496219,477,477,477,477,0
20231102,184800,85496219,477,477,477,477,0
20231102,184700,85496219,477,477,477,477,0
20231102,184600,85496219,477,477,477,477,0
20231102,184500,85496219,477,477,477,477,0
20231102,184400,85496219,477,477,477,477,0
20231102,184300,85496219,477,477,477,477,0
20231102,184200,85496219,477,477,477,477,0
20231102,184100,85496219,477,477,477,477,0
20231102,184000,85496219,477,477,477,477,0
20231102,183900,85496219,477,477,477,477,0
20231102,183800,85496219,477,477,477,477,0
20231102,183700,85496219,477,477,477,477,0
20231102,183600,85496219,477,477,477,477,0
20231102,183500,85496219,477,477,477,477,0
20231102,183400,85496219,477,477,477,477,0
20231102,183300,85496219,477,477,477,477,0
20231102,183200,85496219,477,477,477,477,0
20231102,183100,85496219,477,477,477,477,0
20231102,183000,85496219,477,477,477,477,0
20231102,182900,85496219,477,477,477,477,0
20231102,182800,85496219,477,477,477,477,0
20231102,182700,85496219,477,477,477,477,0
20231102,182600,85496219,477,477,477,477,0
20231102,182500,85496219,477,477,477,477,0
20231102,182400,85496219,477,477,477,477,0
20231102,182300,85496219,477,477,477,477,0
20231102,182200,85496219,477,477,477,477,5023
20231102,182100,85496219,477,477,477,477,0
20231102,182000,85496219,477,477,477,477,0
20231102,181900,85496219,477,477,477,477,0
20231102,181800,85496219,477,477,477,477,0
20231102,181700,85496219,477,477,477,477,0
20231102,181600,85496219,477,477,477,477,0
20231102,181500,85496219,477,477,477,477,0
20231102,181400,85496219,477,477,477,477,0
20231102,181300,85496219,477,477,477,477,0
20231102,181200,85496219,477,477,477,477,0
20231102,181100,85496219,477,477,477,477,0
20231102,181000,85496219,477,477,477,477,0
20231102,180900,85496219,477,477,477,477,0
20231102,180800,85496219,477,477,477,477,0
20231102,180700,85496219,477,477,477,477,0
20231102,180600,85496219,477,477,477,477,0
20231102,180500,85496219,477,477,477,477,0
20231102,180400,85496219,477,477,477,477,0
20231102,180300,85496219,477,477,477,477,0
20231102,180200,85496219,477,477,477,477,0
20231102,180100,85496219,477,477,477,477,0
20231102,180000,85496219,477,477,477,477,0
20231102,175900,85496219,477,477,477,477,0
20231102,175800,85496219,477,477,477,477,0
20231102,175700,85496219,477,477,477,477,0
20231102,175600,85496219,477,477,477,477,0
20231102,175500,85496219,477,477,477,477,0
20231102,175400,85496219,477,477,477,477,0
20231102,175300,85496219,477,477,477,477,0
20231102,175200,85496219,477,477,477,477,5023
20231102,175100,85496219,477,477,477,477,0
20231102,175000,85496219,477,477,477,477,0
20231102,174900,85496219,477,477,477,477,0
20231102,174800,85496219,477,477,477,477,0
20231102,174700,85496219,477,477,477,477,0
20231102,174600,85496219,477,477,477,477,0
20231102,174500,85496219,477,477,477,477,0
20231102,174400,85496219,477,477,477,477,0
20231102,174300,85496219,477,477,477,477,0
20231102,174200,85496219,477,477,477,477,0
20231102,174100,85496219,477,477,477,477,0
20231102,174000,85496219,477,477,477,477,0
20231102,173900,85496219,477,477,477,477,0
20231102,173800,85496219,477,477,477,477,0
20231102,173700,85496219,477,477,477,477,0
20231102,173600,85496219,477,477,477,477,0
20231102,173500,85496219,477,477,477,477,0
20231102,173400,85496219,477,477,477,477,0
20231102,173300,85496219,477,477,477,477,0
20231102,173200,85496219,477,477,477,477,0
20231102,173100,85496219,477,477,477,477,0
20231102,173000,85496219,477,477,477,477,0
20231102,172900,85496219,477,477,477,477,0
20231102,172800,85496219,477,477,477,477,0
20231102,172700,85496219,477,477,477,477,0
20231102,172600,85496219,477,477,477,477,0
20231102,172500,85496219,477,477,477,477,0
20231102,172400,85496219,477,477,477,477,0
20231102,172300,85496219,477,477,477,477,0
20231102,172200,85496219,477,477,477,477,5023
20231102,172100,85496219,477,477,477,477,0
20231102,172000,85496219,477,477,477,477,0
20231102,171900,85496219,477,477,477,477,0
20231102,171800,85496219,477,477,477,477,0
20231102,171700,85496219,477,477,477,477,0
20231102,171600,85496219,477,477,477,477,0
20231102,171500,85496219,477,477,477,477,0
20231102,171400,85496219,477,477,477,477,0
20231102,171300,85496219,477,477,477,477,0
20231102,171200,85496219,477,477,477,477,0
20231102,171100,85496219,477,477,477,477,0
20231102,171000,85496219,477,477,477,477,0
20231102,170900,85496219,477,477,477,477,0
20231102,170800,85496219,477,477,477,477,0
20231102,170700,85496219,477,477,477,477,0
20231102,170600,85496219,477,477,477,477,0
20231102,170500,85496219,477,477,477,477,0
20231102,170400,85496219,477,477,477,477,0
20231102,170300,85496219,477,477,477,477,0
20231102,170200,85496219,477,477,477,477,0
20231102,170100,85496219,477,477,477,477,0
20231102,170000,85496219,477,477,477,477,0
20231102,165900,85496219,477,477,477,477,0
20231102,165800,85496219,477,477,477,477,0
20231102,165700,85496219,477,477,477,477,0
20231102,165600,85496219,477,477,477,477,0
20231102,165500,85496219,477,477,477,477,0
20231102,165400,85496219,477,477,477,477,0
20231102,165300,85496219,477,477,477,477,0
20231102,165200,85496219,477,477,477,477,5023
20231102,165100,85496219,477,477,477,477,0
20231102,165000,85496219,477,477,477,477,0
20231102,164900,85496219,477,477,477,477,0
20231102,164800,85496219,477,477,477,477,0
20231102,164700,85496219,477,477,477,477,0
20231102,164600,85496219,477,477,477,477,0
20231102,164500,85496219,477,477,477,477,0
20231102,164400,85496219,477,477,477,477,0
20231102,164300,85496219,477,477,477,477,0
20231102,164200,85496219,477,477,477,477,0
20231102,164100,85496219,477,477,477,477,0
20231102,164000,85496219,477,477,477,477,0
20231102,163900,85496219,477,477,477,477,0
20231102,163800,85496219,477,477,477,477,0
20231102,163700,85496219,477,477,477,477,0
20231102,163600,85496219,477,477,477,477,0
20231102,163500,85496219,477,477,477,477,0
20231102,163400,85496219,477,477,477,477,0
20231102,163300,85496219,477,477,477,477,0
20231102,163200,85496219,477,477,477,477,0
20231102,163100,85496219,477,477,477,477,0
20231102,163000,85496219,477,477,477,477,0
20231102,162900,85496219,477,477,477,477,0
20231102,162800,85496219,477,477,477,477,0
20231102,162700,85496219,477,477,477,477,0
20231102,162600,85496219,477,477,477,477,0
20231102,162500,85496219,477,477,477,477,0
20231102,162400,85496219,477,477,477,477,0
20231102,162300,85496219,477,477,477,477,0
20231102,162200,85496219,477,477,477,477,5023
20231102,162100,85496219,477,477,477,477,0
20231102,162000,85496219,477,477,477,477,0
20231102,161900,85496219,477,477,477,477,0
20231102,161800,85496219,477,477,477,477,0
20231102,161700,85496219,477,477,477,477,0
20231102,161600,85496219,477,477,477,477,0
20231102,161500,85496219,477,477,477,477,0
20231102,161400,85496219,477,477,477,477,0
20231102,161300,85496219,477,477,477,477,0
20231102,161200,85496219,477,477,477,477,0
20231102,161100,85496219,477,477,477,477,0
20231102,161000,85496219,477,477,477,477,0
20231102,160900,85496219,477,477,477,477,0
20231102,160800,85496219,477,477,477,477,0
20231102,160700,85496219,477,477,477,477,0
20231102,160600,85496219,477,477,477,477,0
20231102,160500,85496219,477,477,477,477,0
20231102,160400,85496219,477,477,477,477,0
20231102,160300,85496219,477,477,477,477,0
20231102,160200,85496219,477,477,477,477,0
20231102,160100,85496219,477,477,477,477,0
20231102,160000,85496219,477,477,477,477,0
20231102,155900,85496219,477,477,477,477,0
20231102,155800,85496219,477,477,477,477,0
20231102,155700,85496219,477,477,477,477,0
20231102,155600,85496219,477,477,477,477,0
20231102,155500,85496219,477,477,477,477,0
20231102,155400,85496219,477,477,477,477,0
20231102,155300,85496219,477,477,477,477,0
20231102,155200,85496219,477,477,477,477,5023
20231102,155100,85496219,477,477,477,477,0
20231102,155000,85496219,477,477,477,477,0
20231102,154900,85496219,477,477,477,477,0
20231102,154800,85496219,477,477,477,477,0
20231102,154700,85496219,477,477,477,477,0
20231102,154600,85496219,477,477,477,477,0
20231102,154500,85496219,477,477,477,477,0
20231102,154400,85496219,477,477,477,477,0
20231102,154300,85496219,477,477,477,477,0
20231102,154200,85496219,477,477,477,477,0
20231102,154100,85496219,477,477,477,477,0
20231102,154000,85496219,477,477,477,477,0
20231102,153900,85496219,477,477,477,477,0
20231102,153800,85496219,477,477,477,477,0
20231102,153700,85496219,477,477,477,477,0
20231102,153600,85496219,477,477,477,477,0
20231102,153500,85496219,477,477,477,477,0
20231102,153400,85496219,477,477,477,477,0
20231102,153300,85496219,477,477,477,477,0
20231102,153200,85496219,477,477,477,477,0
20231102,153100,85496219,477,477,477,477,0
20231102,153000,85496219,477,477,477,477,5023
20231102,152900,83100248,482,482,482,482,0
20231102,152800,83100248,482,482,482,482,0
20231102,152700,83100248,482,482,482,482,0
20231102,152600,83100248,482,482,482,482,0
20231102,152500,83100248,482,482,482,482,0
20231102,152400,83100248,482,482,482,482,0
20231102,152300,83100248,482,482,482,482,0
20231102,152200,83100248,482,482,482,482,0
20231102,152100,83100248,482,482,482,482,0
20231102,152000,83100248,482,482,482,482,0
20231102,151900,83100248,482,480,482,480,6903
20231102,151800,79780800,480,479,480,479,3061
20231102,151700,78314462,480,480,480,480,0
20231102,151600,78314462,480,480,480,480,0
20231102,151500,78314462,480,480,480,480,0
20231102,151400,78314462,480,480,480,480,0
20231102,151300,78314462,480,480,480,480,0
20231102,151200,78314462,480,480,480,480,0
20231102,151100,78314462,480,480,480,480,0
20231102,151000,78314462,480,480,480,480,0
20231102,150900,78314462,480,480,480,480,0
20231102,150800,78314462,480,480,480,480,0
20231102,150700,78314462,480,480,480,480,0
20231102,150600,78314462,480,480,480,480,0
20231102,150500,78314462,480,480,480,480,0
20231102,150400,78314462,480,480,480,480,0
20231102,150300,78314462,480,480,480,480,0
20231102,150200,78314462,480,480,480,480,0
20231102,150100,78314462,480,480,480,480,1
20231102,150000,78313982,480,480,480,480,0
20231102,145900,78313982,480,480,480,480,0
20231102,145800,78313982,480,480,480,480,1
20231102,145700,78313502,480,480,480,480,0
20231102,145600,78313502,480,480,480,480,0
20231102,145500,78313502,480,480,480,480,0
20231102,145400,78313502,480,480,480,480,50
20231102,145300,78289502,480,480,480,480,0
20231102,145200,78289502,480,480,480,480,0
20231102,145100,78289502,480,480,480,480,0
20231102,145000,78289502,480,480,480,480,0
20231102,144900,78289502,480,480,480,480,0
20231102,144800,78289502,480,480,480,480,1
20231102,144700,78289022,478,479,479,478,734
20231102,144600,77938144,480,480,480,480,0
20231102,144500,77938144,480,480,480,480,0
20231102,144400,77938144,480,480,480,480,0
20231102,144300,77938144,480,480,480,480,0
20231102,144200,77938144,480,480,480,480,0
20231102,144100,77938144,480,480,480,480,0
20231102,144000,77938144,480,480,480,480,0
20231102,143900,77938144,480,480,480,480,0
20231102,143800,77938144,480,480,480,480,0
20231102,143700,77938144,480,480,480,480,91
20231102,143600,77894464,480,480,480,480,0
20231102,143500,77894464,480,480,480,480,0
20231102,143400,77894464,480,480,480,480,1041
20231102,143300,77394784,480,480,480,480,0
20231102,143200,77394784,480,480,480,480,0
20231102,143100,77394784,480,480,480,480,0
20231102,143000,77394784,480,480,480,480,0
20231102,142900,77394784,480,480,480,480,0
20231102,142800,77394784,480,480,480,480,0
20231102,142700,77394784,480,480,480,480,0
20231102,142600,77394784,480,480,480,480,0
20231102,142500,77394784,480,480,480,480,0
20231102,142400,77394784,480,480,480,480,0
20231102,142300,77394784,480,480,480,480,0
20231102,142200,77394784,480,480,480,480,0
20231102,142100,77394784,480,480,480,480,0
20231102,142000,77394784,480,480,480,480,0
20231102,141900,77394784,480,480,480,480,0
20231102,141800,77394784,480,480,480,480,0
20231102,141700,77394784,480,480,480,480,2472
20231102,141600,76208224,480,480,480,480,0
20231102,141500,76208224,480,480,480,480,0
20231102,141400,76208224,480,480,480,480,0
20231102,141300,76208224,480,480,480,480,3300
20231102,141200,74624224,480,480,480,480,0
20231102,141100,74624224,480,480,480,480,14
20231102,141000,74617504,480,480,480,480,1000
20231102,140900,74137504,480,480,480,480,0
20231102,140800,74137504,480,480,480,480,0
20231102,140700,74137504,480,480,480,480,0
20231102,140600,74137504,480,480,480,480,0
20231102,140500,74137504,480,480,480,480,0
20231102,140400,74137504,480,480,480,480,1
20231102,140300,74137024,477,477,477,477,0
20231102,140200,74137024,477,477,477,477,0
20231102,140100,74137024,477,477,477,477,1
20231102,140000,74136547,480,479,480,479,4000
20231102,135900,72217773,477,477,477,477,0
20231102,135800,72217773,477,477,477,477,0
20231102,135700,72217773,477,477,477,477,0
20231102,135600,72217773,477,477,477,477,0
20231102,135500,72217773,477,477,477,477,0
20231102,135400,72217773,477,477,477,477,0
20231102,135300,72217773,477,477,477,477,0
20231102,135200,72217773,477,477,477,477,0
20231102,135100,72217773,477,477,477,477,1000
20231102,135000,71740773,477,477,477,477,500
20231102,134900,71502273,479,479,479,479,1
20231102,134800,71501794,479,479,479,479,0
20231102,134700,71501794,479,479,479,479,20
20231102,134600,71492214,479,479,479,479,0
20231102,134500,71492214,479,479,479,479,0
20231102,134400,71492214,479,479,479,479,50
20231102,134300,71468264,479,479,479,479,38
20231102,134200,71450062,478,478,478,478,199
20231102,134100,71354940,478,478,478,478,0
20231102,134000,71354940,478,479,479,478,302
20231102,133900,71210583,478,478,478,478,0
20231102,133800,71210583,478,478,478,478,0
20231102,133700,71210583,478,478,478,478,0
20231102,133600,71210583,478,478,478,478,0
20231102,133500,71210583,478,478,478,478,0
20231102,133400,71210583,478,478,478,478,0
20231102,133300,71210583,478,478,478,478,0
20231102,133200,71210583,478,478,478,478,0
20231102,133100,71210583,478,478,478,478,0
20231102,133000,71210583,478,478,478,478,110
20231102,132900,71158003,479,479,479,479,0
20231102,132800,71158003,479,479,479,479,0
20231102,132700,71158003,479,479,479,479,0
20231102,132600,71158003,479,479,479,479,0
20231102,132500,71158003,479,479,479,479,0
20231102,132400,71158003,479,479,479,479,0
20231102,132300,71158003,479,479,479,479,0
20231102,132200,71158003,479,479,479,479,0
20231102,132100,71158003,479,479,479,479,0
20231102,132000,71158003,479,479,479,479,0
20231102,131900,71158003,479,479,479,479,0
20231102,131800,71158003,479,479,479,479,0
20231102,131700,71158003,479,476,479,476,14706
20231102,131600,64143829,475,478,478,475,5835
20231102,131500,61361817,480,480,480,480,0
20231102,131400,61361817,480,480,480,480,1
20231102,131300,61361337,478,478,478,478,0
20231102,131200,61361337,478,478,478,478,0
20231102,131100,61361337,478,478,478,478,0
20231102,131000,61361337,478,478,478,478,1000
20231102,130900,60883337,480,480,480,480,0
20231102,130800,60883337,480,480,480,480,0
20231102,130700,60883337,480,480,480,480,0
20231102,130600,60883337,480,480,480,480,0
20231102,130500,60883337,480,480,480,480,0
20231102,130400,60883337,480,480,480,480,0
20231102,130300,60883337,480,480,480,480,0
20231102,130200,60883337,480,480,480,480,1
20231102,130100,60882857,478,478,478,478,675
20231102,130000,60560207,477,477,477,477,500
20231102,125900,60321707,478,478,478,478,0
20231102,125800,60321707,478,478,478,478,0
20231102,125700,60321707,478,478,478,478,0
20231102,125600,60321707,478,478,478,478,325
20231102,125500,60166357,480,480,480,480,0
20231102,125400,60166357,480,480,480,480,0
20231102,125300,60166357,480,480,480,480,0
20231102,125200,60166357,480,480,480,480,5000
20231102,125100,57766357,480,480,480,480,0
20231102,125000,57766357,480,480,480,480,0
20231102,124900,57766357,480,480,480,480,0
20231102,124800,57766357,480,480,480,480,0
20231102,124700,57766357,480,480,480,480,0
20231102,124600,57766357,480,480,480,480,0
20231102,124500,57766357,480,480,480,480,0
20231102,124400,57766357,480,480,480,480,0
20231102,124300,57766357,480,480,480,480,0
20231102,124200,57766357,480,480,480,480,10
20231102,124100,57761557,479,479,479,479,0
20231102,124000,57761557,479,479,479,479,13879
20231102,123900,51113516,479,479,479,479,0
20231102,123800,51113516,479,479,479,479,0
20231102,123700,51113516,479,479,479,479,1
20231102,123600,51113037,478,478,478,478,0
20231102,123500,51113037,478,478,478,478,0
20231102,123400,51113037,478,478,478,478,0
20231102,123300,51113037,478,478,478,478,0
20231102,123200,51113037,478,479,479,478,58
20231102,123100,51085305,479,479,479,479,3060
20231102,123000,49619565,479,479,479,479,0
20231102,122900,49619565,479,479,479,479,0
20231102,122800,49619565,479,479,479,479,0
20231102,122700,49619565,479,479,479,479,0
20231102,122600,49619565,479,479,479,479,3
20231102,122500,49618128,478,478,478,478,543
20231102,122400,49358574,479,479,479,479,0
20231102,122300,49358574,479,479,479,479,0
20231102,122200,49358574,479,479,479,479,0
20231102,122100,49358574,479,479,479,479,0
20231102,122000,49358574,479,479,479,479,1
20231102,121900,49358095,479,479,479,479,0
20231102,121800,49358095,479,479,479,479,0
20231102,121700,49358095,479,479,479,479,0
20231102,121600,49358095,479,479,479,479,0
20231102,121500,49358095,479,479,479,479,127
20231102,121400,49297262,479,478,479,478,1000
20231102,121300,48819156,478,478,478,478,1000
20231102,121200,48341156,478,478,478,478,0
20231102,121100,48341156,478,478,478,478,0
20231102,121000,48341156,478,478,478,478,0
20231102,120900,48341156,478,478,478,478,0
20231102,120800,48341156,478,478,478,478,0
20231102,120700,48341156,478,478,478,478,0
20231102,120600,48341156,478,478,478,478,0
20231102,120500,48341156,478,478,478,478,0
20231102,120400,48341156,478,478,478,478,1
20231102,120300,48340678,478,478,478,478,0
20231102,120200,48340678,478,478,478,478,0
20231102,120100,48340678,478,478,478,478,0
20231102,120000,48340678,478,478,478,478,0
20231102,115900,48340678,478,478,478,478,0
20231102,115800,48340678,478,478,478,478,0
20231102,115700,48340678,478,478,478,478,0
20231102,115600,48340678,478,478,478,478,0
20231102,115500,48340678,478,478,478,478,0
20231102,115400,48340678,478,478,478,478,85
20231102,115300,48300048,478,478,478,478,0
20231102,115200,48300048,478,478,478,478,0
20231102,115100,48300048,478,478,478,478,294
20231102,115000,48159516,478,478,479,478,4309
20231102,114900,46099051,478,478,478,478,200
20231102,114800,46003451,478,478,478,478,104
20231102,114700,45953739,478,478,478,478,535
20231102,114600,45698009,478,478,478,478,5
20231102,114500,45695619,478,478,478,478,0
20231102,114400,45695619,478,478,478,478,0
20231102,114300,45695619,478,478,478,478,0
20231102,114200,45695619,478,477,478,477,6
20231102,114100,45692756,477,477,477,477,3
20231102,114000,45691325,478,478,478,478,0
20231102,113900,45691325,478,478,478,478,1
20231102,113800,45690847,477,477,477,477,0
20231102,113700,45690847,477,477,477,477,10
20231102,113600,45686077,478,478,478,478,4
20231102,113500,45684165,478,478,478,478,0
20231102,113400,45684165,478,478,478,478,10
20231102,113300,45679385,478,478,478,478,0
20231102,113200,45679385,478,478,478,478,0
20231102,113100,45679385,478,478,478,478,0
20231102,113000,45679385,478,478,478,478,2
20231102,112900,45678429,475,478,478,475,8265
20231102,112800,41750281,478,478,478,478,1000
20231102,112700,41272281,478,478,478,478,0
20231102,112600,41272281,478,478,478,478,0
20231102,112500,41272281,478,478,478,478,0
20231102,112400,41272281,478,478,478,478,0
20231102,112300,41272281,478,478,478,478,0
20231102,112200,41272281,478,478,478,478,0
20231102,112100,41272281,478,478,478,478,1
20231102,112000,41271803,478,478,478,478,0
20231102,111900,41271803,478,478,478,478,0
20231102,111800,41271803,478,478,478,478,1
20231102,111700,41271325,475,475,475,475,0
20231102,111600,41271325,475,475,475,475,119
20231102,111500,41214800,477,477,477,477,0
20231102,111400,41214800,477,477,477,477,2
20231102,111300,41213846,475,475,475,475,21
20231102,111200,41203871,475,475,475,475,0
20231102,111100,41203871,475,475,475,475,0
20231102,111000,41203871,475,476,476,475,4511
20231102,110900,39061044,477,477,477,477,0
20231102,110800,39061044,477,477,477,477,0
20231102,110700,39061044,477,477,477,477,4
20231102,110600,39059136,477,477,477,477,0
20231102,110500,39059136,477,477,477,477,0
20231102,110400,39059136,477,477,477,477,50
20231102,110300,39035286,477,477,477,477,0
20231102,110200,39035286,477,477,477,477,1
20231102,110100,39034809,477,477,477,477,0
20231102,110000,39034809,477,477,477,477,2
20231102,105900,39033855,477,477,477,477,2
20231102,105800,39032901,477,478,478,477,3
20231102,105700,39031469,475,476,477,475,10179
20231102,105600,34190870,475,478,478,475,3709
20231102,105500,32426999,479,479,479,479,3
20231102,105400,32425562,476,478,478,476,100
20231102,105300,32377903,479,479,479,479,0
20231102,105200,32377903,479,479,479,479,0
20231102,105100,32377903,479,479,479,479,0
20231102,105000,32377903,479,479,479,479,0
20231102,104900,32377903,479,479,479,479,0
20231102,104800,32377903,479,479,479,479,0
20231102,104700,32377903,479,479,479,479,2
20231102,104600,32376945,479,479,479,479,17
20231102,104500,32368802,479,478,479,476,3001
20231102,104400,30940267,479,479,479,479,0
20231102,104300,30940267,479,479,479,479,0
20231102,104200,30940267,479,479,479,479,0
20231102,104100,30940267,479,479,479,479,0
20231102,104000,30940267,479,479,479,479,0
20231102,103900,30940267,479,479,479,479,0
20231102,103800,30940267,479,479,479,479,0
20231102,103700,30940267,479,479,479,479,0
20231102,103600,30940267,479,479,479,479,0
20231102,103500,30940267,479,479,479,479,0
20231102,103400,30940267,479,479,479,479,0
20231102,103300,30940267,479,479,479,478,3
20231102,103200,30938831,477,478,478,477,4681
20231102,103100,28704709,478,478,478,478,132
20231102,103000,28641613,479,479,479,479,50
20231102,102900,28617663,479,479,479,479,0
20231102,102800,28617663,479,479,479,479,0
20231102,102700,28617663,479,479,479,479,0
20231102,102600,28617663,479,478,479,478,13
20231102,102500,28611447,479,479,479,479,1
20231102,102400,28610968,478,479,479,478,1208
20231102,102300,28033542,479,479,479,479,1159
20231102,102200,27478381,480,480,480,480,0
20231102,102100,27478381,480,480,480,480,0
20231102,102000,27478381,480,480,480,480,6
20231102,101900,27475501,480,480,480,480,0
20231102,101800,27475501,480,480,480,480,9
20231102,101700,27471181,480,480,480,480,1
20231102,101600,27470701,480,480,480,480,745
20231102,101500,27113101,480,480,480,480,2004
20231102,101400,26151181,480,481,481,480,5
20231102,101300,26148779,481,480,481,480,5440
20231102,101200,23537578,480,480,480,480,1
20231102,101100,23537098,480,480,480,480,0
20231102,101000,23537098,480,481,481,480,3477
20231102,100900,21865932,481,481,481,481,96
20231102,100800,21819756,481,481,482,481,707
20231102,100700,21479686,480,479,480,479,35968
20231102,100600,4215237,479,479,479,479,0
20231102,100500,4215237,479,479,479,479,0
20231102,100400,4215237,479,479,479,479,4
20231102,100300,4213321,478,478,478,478,235
20231102,100200,4100991,478,479,479,478,456
20231102,100100,3883017,480,480,480,480,0
20231102,100000,3883017,480,480,480,480,0
20231102,095900,3883017,480,480,480,480,1
20231102,095800,3882537,478,478,478,478,373
20231102,095700,3704243,478,478,478,478,11
20231102,095600,3698985,478,478,478,478,0
20231102,095500,3698985,478,478,478,478,18
20231102,095400,3690381,478,478,478,478,0
20231102,095300,3690381,478,479,480,478,498
20231102,095200,3452298,479,479,479,479,1
20231102,095100,3451819,478,478,478,478,1500
20231102,095000,2734819,478,478,478,478,2100
20231102,094900,1731019,479,479,479,479,0
20231102,094800,1731019,479,479,479,479,2
20231102,094700,1730061,479,479,479,479,12
20231102,094600,1724313,479,479,480,479,526
20231102,094500,1471856,479,479,479,478,75
20231102,094400,1435993,479,479,479,479,112
20231102,094300,1382345,480,480,480,480,0
20231102,094200,1382345,480,480,480,480,0
20231102,094100,1382345,480,480,480,480,0
20231102,094000,1382345,480,480,480,480,0
20231102,093900,1382345,480,480,480,480,117
20231102,093800,1326185,481,481,481,481,0
20231102,093700,1326185,481,481,481,481,0
20231102,093600,1326185,481,481,481,481,3
20231102,093500,1324742,481,481,481,481,0
20231102,093400,1324742,481,481,481,481,992
20231102,093300,847590,481,480,481,480,26
20231102,093200,835107,481,481,481,481,4
20231102,093100,833183,481,481,481,481,0
20231102,093000,833183,481,481,481,481,0
20231102,092900,833183,481,481,481,481,0
20231102,092800,833183,481,481,481,481,0
20231102,092700,833183,481,481,481,481,0
20231102,092600,833183,481,480,481,480,27
20231102,092500,820222,481,481,481,481,0
20231102,092400,820222,481,481,481,481,0
20231102,092300,820222,481,481,481,481,14
20231102,092200,813488,482,482,482,482,0
20231102,092100,813488,482,482,482,482,0
20231102,092000,813488,482,482,482,482,0
20231102,091900,813488,482,483,483,482,3
20231102,091800,812041,482,482,482,482,1
20231102,091700,811559,483,483,483,483,1
20231102,091600,811076,483,483,483,483,102
20231102,091500,761810,483,483,483,483,1
20231102,091400,761327,479,480,480,479,503
20231102,091300,519942,480,480,480,480,0
20231102,091200,519942,480,480,480,480,309
20231102,091100,371622,480,480,480,480,250
20231102,091000,251622,480,480,480,480,120
20231102,090900,194022,480,480,480,480,1
20231102,090800,193542,480,477,480,477,199
20231102,090700,98417,477,479,479,477,28
20231102,090600,85040,480,480,480,480,1
20231102,090500,84560,480,480,480,480,0
20231102,090400,84560,480,480,480,480,0
20231102,090300,84560,480,480,480,480,60
20231102,090200,55760,476,476,476,476,100
20231102,090100,8160,480,480,480,480,10
20231102,090000,3360,480,480,480,480,7