KissMeData/043340/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,192500,17401865,633,633,633,633,120
20231102,192400,17401865,633,633,633,633,0
20231102,192300,17401865,633,633,633,633,0
20231102,192200,17401865,633,633,633,633,0
20231102,192100,17401865,633,633,633,633,0
20231102,192000,17401865,633,633,633,633,0
20231102,191900,17401865,633,633,633,633,0
20231102,191800,17401865,633,633,633,633,0
20231102,191700,17401865,633,633,633,633,0
20231102,191600,17401865,633,633,633,633,0
20231102,191500,17401865,633,633,633,633,0
20231102,191400,17401865,633,633,633,633,0
20231102,191300,17401865,633,633,633,633,0
20231102,191200,17401865,633,633,633,633,0
20231102,191100,17401865,633,633,633,633,0
20231102,191000,17401865,633,633,633,633,0
20231102,190900,17401865,633,633,633,633,0
20231102,190800,17401865,633,633,633,633,0
20231102,190700,17401865,633,633,633,633,0
20231102,190600,17401865,633,633,633,633,0
20231102,190500,17401865,633,633,633,633,0
20231102,190400,17401865,633,633,633,633,0
20231102,190300,17401865,633,633,633,633,0
20231102,190200,17401865,633,633,633,633,0
20231102,190100,17401865,633,633,633,633,0
20231102,190000,17401865,633,633,633,633,0
20231102,185900,17401865,633,633,633,633,0
20231102,185800,17401865,633,633,633,633,0
20231102,185700,17401865,633,633,633,633,0
20231102,185600,17401865,633,633,633,633,0
20231102,185500,17401865,633,633,633,633,120
20231102,185400,17401865,633,633,633,633,0
20231102,185300,17401865,633,633,633,633,0
20231102,185200,17401865,633,633,633,633,0
20231102,185100,17401865,633,633,633,633,0
20231102,185000,17401865,633,633,633,633,0
20231102,184900,17401865,633,633,633,633,0
20231102,184800,17401865,633,633,633,633,0
20231102,184700,17401865,633,633,633,633,0
20231102,184600,17401865,633,633,633,633,0
20231102,184500,17401865,633,633,633,633,0
20231102,184400,17401865,633,633,633,633,0
20231102,184300,17401865,633,633,633,633,0
20231102,184200,17401865,633,633,633,633,0
20231102,184100,17401865,633,633,633,633,0
20231102,184000,17401865,633,633,633,633,0
20231102,183900,17401865,633,633,633,633,0
20231102,183800,17401865,633,633,633,633,0
20231102,183700,17401865,633,633,633,633,0
20231102,183600,17401865,633,633,633,633,0
20231102,183500,17401865,633,633,633,633,0
20231102,183400,17401865,633,633,633,633,0
20231102,183300,17401865,633,633,633,633,0
20231102,183200,17401865,633,633,633,633,0
20231102,183100,17401865,633,633,633,633,0
20231102,183000,17401865,633,633,633,633,0
20231102,182900,17401865,633,633,633,633,0
20231102,182800,17401865,633,633,633,633,0
20231102,182700,17401865,633,633,633,633,0
20231102,182600,17401865,633,633,633,633,0
20231102,182500,17401865,633,633,633,633,120
20231102,182400,17401865,633,633,633,633,0
20231102,182300,17401865,633,633,633,633,0
20231102,182200,17401865,633,633,633,633,0
20231102,182100,17401865,633,633,633,633,0
20231102,182000,17401865,633,633,633,633,0
20231102,181900,17401865,633,633,633,633,0
20231102,181800,17401865,633,633,633,633,0
20231102,181700,17401865,633,633,633,633,0
20231102,181600,17401865,633,633,633,633,0
20231102,181500,17401865,633,633,633,633,0
20231102,181400,17401865,633,633,633,633,0
20231102,181300,17401865,633,633,633,633,0
20231102,181200,17401865,633,633,633,633,0
20231102,181100,17401865,633,633,633,633,0
20231102,181000,17401865,633,633,633,633,0
20231102,180900,17401865,633,633,633,633,0
20231102,180800,17401865,633,633,633,633,0
20231102,180700,17401865,633,633,633,633,0
20231102,180600,17401865,633,633,633,633,0
20231102,180500,17401865,633,633,633,633,0
20231102,180400,17401865,633,633,633,633,0
20231102,180300,17401865,633,633,633,633,0
20231102,180200,17401865,633,633,633,633,0
20231102,180100,17401865,633,633,633,633,0
20231102,180000,17401865,633,633,633,633,0
20231102,175900,17401865,633,633,633,633,0
20231102,175800,17401865,633,633,633,633,0
20231102,175700,17401865,633,633,633,633,0
20231102,175600,17401865,633,633,633,633,0
20231102,175500,17401865,633,633,633,633,120
20231102,175400,17401865,633,633,633,633,0
20231102,175300,17401865,633,633,633,633,0
20231102,175200,17401865,633,633,633,633,0
20231102,175100,17401865,633,633,633,633,0
20231102,175000,17401865,633,633,633,633,0
20231102,174900,17401865,633,633,633,633,0
20231102,174800,17401865,633,633,633,633,0
20231102,174700,17401865,633,633,633,633,0
20231102,174600,17401865,633,633,633,633,0
20231102,174500,17401865,633,633,633,633,0
20231102,174400,17401865,633,633,633,633,0
20231102,174300,17401865,633,633,633,633,0
20231102,174200,17401865,633,633,633,633,0
20231102,174100,17401865,633,633,633,633,0
20231102,174000,17401865,633,633,633,633,0
20231102,173900,17401865,633,633,633,633,0
20231102,173800,17401865,633,633,633,633,0
20231102,173700,17401865,633,633,633,633,0
20231102,173600,17401865,633,633,633,633,0
20231102,173500,17401865,633,633,633,633,0
20231102,173400,17401865,633,633,633,633,0
20231102,173300,17401865,633,633,633,633,0
20231102,173200,17401865,633,633,633,633,0
20231102,173100,17401865,633,633,633,633,0
20231102,173000,17401865,633,633,633,633,0
20231102,172900,17401865,633,633,633,633,0
20231102,172800,17401865,633,633,633,633,0
20231102,172700,17401865,633,633,633,633,0
20231102,172600,17401865,633,633,633,633,0
20231102,172500,17401865,633,633,633,633,120
20231102,172400,17401865,633,633,633,633,0
20231102,172300,17401865,633,633,633,633,0
20231102,172200,17401865,633,633,633,633,0
20231102,172100,17401865,633,633,633,633,0
20231102,172000,17401865,633,633,633,633,0
20231102,171900,17401865,633,633,633,633,0
20231102,171800,17401865,633,633,633,633,0
20231102,171700,17401865,633,633,633,633,0
20231102,171600,17401865,633,633,633,633,0
20231102,171500,17401865,633,633,633,633,0
20231102,171400,17401865,633,633,633,633,0
20231102,171300,17401865,633,633,633,633,0
20231102,171200,17401865,633,633,633,633,0
20231102,171100,17401865,633,633,633,633,0
20231102,171000,17401865,633,633,633,633,0
20231102,170900,17401865,633,633,633,633,0
20231102,170800,17401865,633,633,633,633,0
20231102,170700,17401865,633,633,633,633,0
20231102,170600,17401865,633,633,633,633,0
20231102,170500,17401865,633,633,633,633,0
20231102,170400,17401865,633,633,633,633,0
20231102,170300,17401865,633,633,633,633,0
20231102,170200,17401865,633,633,633,633,0
20231102,170100,17401865,633,633,633,633,0
20231102,170000,17401865,633,633,633,633,0
20231102,165900,17401865,633,633,633,633,0
20231102,165800,17401865,633,633,633,633,0
20231102,165700,17401865,633,633,633,633,0
20231102,165600,17401865,633,633,633,633,0
20231102,165500,17401865,633,633,633,633,120
20231102,165400,17401865,633,633,633,633,0
20231102,165300,17401865,633,633,633,633,0
20231102,165200,17401865,633,633,633,633,0
20231102,165100,17401865,633,633,633,633,0
20231102,165000,17401865,633,633,633,633,0
20231102,164900,17401865,633,633,633,633,0
20231102,164800,17401865,633,633,633,633,0
20231102,164700,17401865,633,633,633,633,0
20231102,164600,17401865,633,633,633,633,0
20231102,164500,17401865,633,633,633,633,0
20231102,164400,17401865,633,633,633,633,0
20231102,164300,17401865,633,633,633,633,0
20231102,164200,17401865,633,633,633,633,0
20231102,164100,17401865,633,633,633,633,0
20231102,164000,17401865,633,633,633,633,0
20231102,163900,17401865,633,633,633,633,0
20231102,163800,17401865,633,633,633,633,0
20231102,163700,17401865,633,633,633,633,0
20231102,163600,17401865,633,633,633,633,0
20231102,163500,17401865,633,633,633,633,0
20231102,163400,17401865,633,633,633,633,0
20231102,163300,17401865,633,633,633,633,0
20231102,163200,17401865,633,633,633,633,0
20231102,163100,17401865,633,633,633,633,0
20231102,163000,17401865,633,633,633,633,0
20231102,162900,17401865,633,633,633,633,0
20231102,162800,17401865,633,633,633,633,0
20231102,162700,17401865,633,633,633,633,0
20231102,162600,17401865,633,633,633,633,0
20231102,162500,17401865,633,633,633,633,120
20231102,162400,17401865,633,633,633,633,0
20231102,162300,17401865,633,633,633,633,0
20231102,162200,17401865,633,633,633,633,0
20231102,162100,17401865,633,633,633,633,0
20231102,162000,17401865,633,633,633,633,0
20231102,161900,17401865,633,633,633,633,0
20231102,161800,17401865,633,633,633,633,0
20231102,161700,17401865,633,633,633,633,0
20231102,161600,17401865,633,633,633,633,0
20231102,161500,17401865,633,633,633,633,0
20231102,161400,17401865,633,633,633,633,0
20231102,161300,17401865,633,633,633,633,0
20231102,161200,17401865,633,633,633,633,0
20231102,161100,17401865,633,633,633,633,0
20231102,161000,17401865,633,633,633,633,0
20231102,160900,17401865,633,633,633,633,0
20231102,160800,17401865,633,633,633,633,0
20231102,160700,17401865,633,633,633,633,0
20231102,160600,17401865,633,633,633,633,0
20231102,160500,17401865,633,633,633,633,0
20231102,160400,17401865,633,633,633,633,0
20231102,160300,17401865,633,633,633,633,0
20231102,160200,17401865,633,633,633,633,0
20231102,160100,17401865,633,633,633,633,0
20231102,160000,17401865,633,633,633,633,0
20231102,155900,17401865,633,633,633,633,0
20231102,155800,17401865,633,633,633,633,0
20231102,155700,17401865,633,633,633,633,0
20231102,155600,17401865,633,633,633,633,0
20231102,155500,17401865,633,633,633,633,120
20231102,155400,17401865,633,633,633,633,0
20231102,155300,17401865,633,633,633,633,0
20231102,155200,17401865,633,633,633,633,0
20231102,155100,17401865,633,633,633,633,0
20231102,155000,17401865,633,633,633,633,0
20231102,154900,17401865,633,633,633,633,0
20231102,154800,17401865,633,633,633,633,0
20231102,154700,17401865,633,633,633,633,0
20231102,154600,17401865,633,633,633,633,0
20231102,154500,17401865,633,633,633,633,0
20231102,154400,17401865,633,633,633,633,0
20231102,154300,17401865,633,633,633,633,0
20231102,154200,17401865,633,633,633,633,0
20231102,154100,17401865,633,633,633,633,0
20231102,154000,17401865,633,633,633,633,0
20231102,153900,17401865,633,633,633,633,0
20231102,153800,17401865,633,633,633,633,0
20231102,153700,17401865,633,633,633,633,0
20231102,153600,17401865,633,633,633,633,0
20231102,153500,17401865,633,633,633,633,0
20231102,153400,17401865,633,633,633,633,0
20231102,153300,17401865,633,633,633,633,0
20231102,153200,17401865,633,633,633,633,0
20231102,153100,17401865,633,633,633,633,0
20231102,153000,17401865,633,633,633,633,120
20231102,152900,17325905,628,628,628,628,0
20231102,152800,17325905,628,628,628,628,0
20231102,152700,17325905,628,628,628,628,0
20231102,152600,17325905,628,628,628,628,0
20231102,152500,17325905,628,628,628,628,0
20231102,152400,17325905,628,628,628,628,0
20231102,152300,17325905,628,628,628,628,0
20231102,152200,17325905,628,628,628,628,0
20231102,152100,17325905,628,628,628,628,0
20231102,152000,17325905,628,628,628,628,0
20231102,151900,17325905,628,628,628,628,1000
20231102,151800,16697905,629,629,629,629,0
20231102,151700,16697905,629,629,629,629,0
20231102,151600,16697905,629,629,629,629,0
20231102,151500,16697905,629,629,629,629,1
20231102,151400,16697276,628,628,628,628,0
20231102,151300,16697276,628,628,628,628,0
20231102,151200,16697276,628,628,628,628,0
20231102,151100,16697276,628,628,628,628,0
20231102,151000,16697276,628,628,628,628,0
20231102,150900,16697276,628,628,628,628,3
20231102,150800,16695392,630,630,630,630,0
20231102,150700,16695392,630,630,630,630,0
20231102,150600,16695392,630,630,630,630,0
20231102,150500,16695392,630,630,630,630,0
20231102,150400,16695392,630,630,630,630,0
20231102,150300,16695392,630,630,630,630,0
20231102,150200,16695392,630,630,630,630,0
20231102,150100,16695392,630,630,630,630,0
20231102,150000,16695392,630,630,630,630,0
20231102,145900,16695392,630,630,630,630,0
20231102,145800,16695392,630,630,630,630,1
20231102,145700,16694762,629,629,629,629,0
20231102,145600,16694762,629,629,629,629,2
20231102,145500,16693504,629,629,629,629,5
20231102,145400,16690359,633,633,633,633,0
20231102,145300,16690359,633,633,633,633,0
20231102,145200,16690359,633,633,633,633,0
20231102,145100,16690359,633,633,633,633,0
20231102,145000,16690359,633,633,633,633,0
20231102,144900,16690359,633,633,633,633,0
20231102,144800,16690359,633,633,633,633,0
20231102,144700,16690359,633,633,633,633,0
20231102,144600,16690359,633,633,633,633,20
20231102,144500,16677699,633,633,633,633,1
20231102,144400,16677066,626,626,626,626,0
20231102,144300,16677066,626,632,632,626,1290
20231102,144200,15865773,632,632,632,632,0
20231102,144100,15865773,632,632,632,632,0
20231102,144000,15865773,632,632,632,632,0
20231102,143900,15865773,632,632,632,632,0
20231102,143800,15865773,632,632,632,632,0
20231102,143700,15865773,632,632,632,632,16
20231102,143600,15855661,630,630,630,630,0
20231102,143500,15855661,630,630,630,630,0
20231102,143400,15855661,630,630,630,630,0
20231102,143300,15855661,630,630,630,630,0
20231102,143200,15855661,630,630,630,630,0
20231102,143100,15855661,630,630,630,630,0
20231102,143000,15855661,630,630,630,630,0
20231102,142900,15855661,630,630,630,630,0
20231102,142800,15855661,630,630,630,630,48
20231102,142700,15825421,630,630,630,630,0
20231102,142600,15825421,630,630,630,630,0
20231102,142500,15825421,630,630,630,630,2
20231102,142400,15824161,629,629,629,629,0
20231102,142300,15824161,629,629,629,629,0
20231102,142200,15824161,629,631,631,629,500
20231102,142100,15509399,630,630,630,630,0
20231102,142000,15509399,630,630,630,630,0
20231102,141900,15509399,630,630,630,630,0
20231102,141800,15509399,630,630,630,630,0
20231102,141700,15509399,630,630,630,630,0
20231102,141600,15509399,630,630,630,630,0
20231102,141500,15509399,630,630,630,630,0
20231102,141400,15509399,630,630,630,630,0
20231102,141300,15509399,630,630,630,630,0
20231102,141200,15509399,630,630,630,630,0
20231102,141100,15509399,630,630,630,630,0
20231102,141000,15509399,630,630,630,630,0
20231102,140900,15509399,630,630,630,630,0
20231102,140800,15509399,630,630,630,630,0
20231102,140700,15509399,630,630,630,630,0
20231102,140600,15509399,630,630,630,630,0
20231102,140500,15509399,630,630,630,630,0
20231102,140400,15509399,630,630,630,630,0
20231102,140300,15509399,630,630,630,630,0
20231102,140200,15509399,630,630,630,630,0
20231102,140100,15509399,630,630,630,630,0
20231102,140000,15509399,630,630,630,630,0
20231102,135900,15509399,630,630,630,630,0
20231102,135800,15509399,630,630,630,630,0
20231102,135700,15509399,630,630,630,630,0
20231102,135600,15509399,630,630,630,630,0
20231102,135500,15509399,630,630,630,630,0
20231102,135400,15509399,630,630,630,630,0
20231102,135300,15509399,630,630,630,630,0
20231102,135200,15509399,630,630,630,630,0
20231102,135100,15509399,630,630,630,630,0
20231102,135000,15509399,630,630,630,630,0
20231102,134900,15509399,630,630,630,630,0
20231102,134800,15509399,630,630,630,630,0
20231102,134700,15509399,630,630,630,630,0
20231102,134600,15509399,630,630,630,630,0
20231102,134500,15509399,630,630,630,630,0
20231102,134400,15509399,630,630,630,630,0
20231102,134300,15509399,630,630,630,630,0
20231102,134200,15509399,630,630,630,630,0
20231102,134100,15509399,630,631,631,630,2526
20231102,134000,13917509,635,635,635,635,0
20231102,133900,13917509,635,635,635,635,0
20231102,133800,13917509,635,635,635,635,0
20231102,133700,13917509,635,635,635,635,0
20231102,133600,13917509,635,635,635,635,0
20231102,133500,13917509,635,635,635,635,0
20231102,133400,13917509,635,635,635,635,0
20231102,133300,13917509,635,635,635,635,0
20231102,133200,13917509,635,635,635,635,0
20231102,133100,13917509,635,635,635,635,0
20231102,133000,13917509,635,635,635,635,50
20231102,132900,13885759,635,635,635,635,0
20231102,132800,13885759,635,635,635,635,0
20231102,132700,13885759,635,635,635,635,0
20231102,132600,13885759,635,635,635,635,0
20231102,132500,13885759,635,635,635,635,0
20231102,132400,13885759,635,635,635,635,0
20231102,132300,13885759,635,635,635,635,0
20231102,132200,13885759,635,635,635,635,0
20231102,132100,13885759,635,635,635,635,0
20231102,132000,13885759,635,635,635,635,0
20231102,131900,13885759,635,635,635,635,0
20231102,131800,13885759,635,635,635,635,0
20231102,131700,13885759,635,635,635,635,0
20231102,131600,13885759,635,635,635,635,0
20231102,131500,13885759,635,635,635,635,0
20231102,131400,13885759,635,635,635,635,0
20231102,131300,13885759,635,635,635,635,0
20231102,131200,13885759,635,635,635,635,0
20231102,131100,13885759,635,635,635,635,0
20231102,131000,13885759,635,635,635,635,206
20231102,130900,13754949,635,635,636,635,863
20231102,130800,13206453,636,636,636,636,500
20231102,130700,12888453,636,636,636,636,0
20231102,130600,12888453,636,636,636,636,0
20231102,130500,12888453,636,636,636,636,0
20231102,130400,12888453,636,636,636,636,0
20231102,130300,12888453,636,636,636,636,0
20231102,130200,12888453,636,636,636,636,0
20231102,130100,12888453,636,636,636,636,0
20231102,130000,12888453,636,636,636,636,0
20231102,125900,12888453,636,636,636,636,0
20231102,125800,12888453,636,636,636,636,0
20231102,125700,12888453,636,636,636,636,0
20231102,125600,12888453,636,636,636,636,0
20231102,125500,12888453,636,636,636,636,100
20231102,125400,12824853,636,636,636,636,10
20231102,125300,12818493,626,626,626,626,0
20231102,125200,12818493,626,633,633,626,2573
20231102,125100,11200947,636,636,636,636,0
20231102,125000,11200947,636,636,636,636,0
20231102,124900,11200947,636,636,636,636,0
20231102,124800,11200947,636,636,636,636,0
20231102,124700,11200947,636,636,636,636,0
20231102,124600,11200947,636,635,636,635,250
20231102,124500,11042135,636,636,636,636,100
20231102,124400,10978535,636,636,636,636,0
20231102,124300,10978535,636,636,636,636,0
20231102,124200,10978535,636,636,636,636,1
20231102,124100,10977899,634,636,636,634,2
20231102,124000,10976629,636,636,636,636,0
20231102,123900,10976629,636,636,636,636,0
20231102,123800,10976629,636,636,636,636,0
20231102,123700,10976629,636,636,636,636,0
20231102,123600,10976629,636,636,636,636,0
20231102,123500,10976629,636,636,636,636,0
20231102,123400,10976629,636,636,636,636,0
20231102,123300,10976629,636,636,636,636,0
20231102,123200,10976629,636,636,636,636,0
20231102,123100,10976629,636,636,636,636,0
20231102,123000,10976629,636,636,636,636,0
20231102,122900,10976629,636,636,636,636,10
20231102,122800,10970269,634,634,634,634,0
20231102,122700,10970269,634,634,634,634,0
20231102,122600,10970269,634,634,634,634,0
20231102,122500,10970269,634,634,634,634,0
20231102,122400,10970269,634,634,634,634,0
20231102,122300,10970269,634,634,634,634,0
20231102,122200,10970269,634,634,634,634,0
20231102,122100,10970269,634,634,634,634,0
20231102,122000,10970269,634,634,634,634,0
20231102,121900,10970269,634,634,634,634,0
20231102,121800,10970269,634,634,634,634,0
20231102,121700,10970269,634,634,634,634,0
20231102,121600,10970269,634,634,634,634,0
20231102,121500,10970269,634,634,634,634,0
20231102,121400,10970269,634,634,634,634,0
20231102,121300,10970269,634,634,634,634,0
20231102,121200,10970269,634,634,634,634,0
20231102,121100,10970269,634,634,634,634,0
20231102,121000,10970269,634,634,634,634,0
20231102,120900,10970269,634,634,634,634,0
20231102,120800,10970269,634,634,634,634,50
20231102,120700,10938569,634,634,634,634,0
20231102,120600,10938569,634,634,634,634,0
20231102,120500,10938569,634,634,634,634,0
20231102,120400,10938569,634,634,634,634,0
20231102,120300,10938569,634,634,634,634,0
20231102,120200,10938569,634,634,634,634,0
20231102,120100,10938569,634,634,634,634,0
20231102,120000,10938569,634,634,634,634,0
20231102,115900,10938569,634,634,634,634,0
20231102,115800,10938569,634,634,634,634,0
20231102,115700,10938569,634,634,634,634,0
20231102,115600,10938569,634,634,634,634,0
20231102,115500,10938569,634,634,634,634,0
20231102,115400,10938569,634,634,634,634,30
20231102,115300,10919549,636,636,636,636,0
20231102,115200,10919549,636,636,636,636,0
20231102,115100,10919549,636,636,636,636,0
20231102,115000,10919549,636,636,636,636,0
20231102,114900,10919549,636,636,636,636,0
20231102,114800,10919549,636,636,636,636,0
20231102,114700,10919549,636,636,636,636,168
20231102,114600,10812701,636,636,636,636,0
20231102,114500,10812701,636,636,636,636,0
20231102,114400,10812701,636,636,636,636,0
20231102,114300,10812701,636,636,636,636,0
20231102,114200,10812701,636,636,636,636,0
20231102,114100,10812701,636,636,636,636,0
20231102,114000,10812701,636,636,636,636,0
20231102,113900,10812701,636,636,636,636,6
20231102,113800,10808885,635,635,635,635,0
20231102,113700,10808885,635,635,635,635,0
20231102,113600,10808885,635,635,635,635,0
20231102,113500,10808885,635,635,635,635,0
20231102,113400,10808885,635,635,635,635,40
20231102,113300,10783485,636,636,636,636,0
20231102,113200,10783485,636,636,636,636,0
20231102,113100,10783485,636,636,636,636,0
20231102,113000,10783485,636,637,637,636,2504
20231102,112900,9188467,638,638,638,638,10
20231102,112800,9182087,638,638,638,638,0
20231102,112700,9182087,638,638,638,638,0
20231102,112600,9182087,638,638,638,638,0
20231102,112500,9182087,638,638,638,638,10
20231102,112400,9175707,637,637,637,637,0
20231102,112300,9175707,637,637,637,637,0
20231102,112200,9175707,637,637,637,637,10
20231102,112100,9169337,638,638,638,638,0
20231102,112000,9169337,638,638,638,638,10
20231102,111900,9162957,639,639,639,639,0
20231102,111800,9162957,639,639,639,639,0
20231102,111700,9162957,639,639,639,639,0
20231102,111600,9162957,639,639,639,639,0
20231102,111500,9162957,639,639,639,639,0
20231102,111400,9162957,639,639,639,639,1
20231102,111300,9162318,638,638,638,638,67
20231102,111200,9119572,638,638,639,638,151
20231102,111100,9023233,638,638,638,638,53
20231102,111000,8989419,638,638,639,638,4
20231102,110900,8986866,638,638,638,638,0
20231102,110800,8986866,638,638,638,638,0
20231102,110700,8986866,638,638,638,638,0
20231102,110600,8986866,638,638,638,638,0
20231102,110500,8986866,638,638,638,638,0
20231102,110400,8986866,638,638,638,638,45
20231102,110300,8958156,639,639,639,639,0
20231102,110200,8958156,639,639,639,639,0
20231102,110100,8958156,639,639,639,639,0
20231102,110000,8958156,639,639,639,639,0
20231102,105900,8958156,639,639,639,639,35
20231102,105800,8935791,639,639,639,639,0
20231102,105700,8935791,639,639,639,639,0
20231102,105600,8935791,639,639,639,639,50
20231102,105500,8903841,639,639,639,639,0
20231102,105400,8903841,639,639,639,639,0
20231102,105300,8903841,639,639,639,639,0
20231102,105200,8903841,639,639,639,639,0
20231102,105100,8903841,639,639,639,639,0
20231102,105000,8903841,639,639,639,639,0
20231102,104900,8903841,639,639,639,639,0
20231102,104800,8903841,639,639,639,639,0
20231102,104700,8903841,639,639,639,639,0
20231102,104600,8903841,639,639,639,639,0
20231102,104500,8903841,639,639,639,639,0
20231102,104400,8903841,639,639,639,639,0
20231102,104300,8903841,639,639,639,639,0
20231102,104200,8903841,639,639,639,639,10
20231102,104100,8897451,639,639,639,639,0
20231102,104000,8897451,639,639,639,639,0
20231102,103900,8897451,639,639,639,639,0
20231102,103800,8897451,639,639,639,639,0
20231102,103700,8897451,639,639,639,639,0
20231102,103600,8897451,639,639,639,639,0
20231102,103500,8897451,639,639,639,639,0
20231102,103400,8897451,639,639,639,639,0
20231102,103300,8897451,639,639,639,639,0
20231102,103200,8897451,639,639,639,639,0
20231102,103100,8897451,639,639,639,639,0
20231102,103000,8897451,639,639,639,639,1
20231102,102900,8896812,637,637,637,637,0
20231102,102800,8896812,637,637,637,637,0
20231102,102700,8896812,637,637,637,637,0
20231102,102600,8896812,637,637,637,637,0
20231102,102500,8896812,637,637,637,637,0
20231102,102400,8896812,637,637,637,637,0
20231102,102300,8896812,637,637,637,637,1
20231102,102200,8896175,637,637,637,637,0
20231102,102100,8896175,637,637,637,637,0
20231102,102000,8896175,637,637,637,637,0
20231102,101900,8896175,637,637,637,637,5000
20231102,101800,5711175,639,639,639,639,0
20231102,101700,5711175,639,639,639,639,0
20231102,101600,5711175,639,639,639,639,0
20231102,101500,5711175,639,639,639,639,0
20231102,101400,5711175,639,639,639,639,0
20231102,101300,5711175,639,639,639,639,28
20231102,101200,5693283,639,639,639,639,0
20231102,101100,5693283,639,639,639,639,0
20231102,101000,5693283,639,639,639,639,0
20231102,100900,5693283,639,639,639,639,0
20231102,100800,5693283,639,639,639,639,0
20231102,100700,5693283,639,638,639,638,10
20231102,100600,5686894,637,637,637,637,0
20231102,100500,5686894,637,637,637,637,0
20231102,100400,5686894,637,637,637,637,0
20231102,100300,5686894,637,637,637,637,0
20231102,100200,5686894,637,637,637,637,0
20231102,100100,5686894,637,638,638,637,20
20231102,100000,5674141,638,638,638,638,0
20231102,095900,5674141,638,638,638,638,0
20231102,095800,5674141,638,638,638,638,0
20231102,095700,5674141,638,638,638,638,0
20231102,095600,5674141,638,638,638,638,0
20231102,095500,5674141,638,638,638,638,0
20231102,095400,5674141,638,638,638,638,0
20231102,095300,5674141,638,637,638,637,68
20231102,095200,5630823,637,637,637,637,0
20231102,095100,5630823,637,635,637,635,115
20231102,095000,5557734,635,635,635,635,10
20231102,094900,5551384,635,635,635,635,0
20231102,094800,5551384,635,635,635,635,0
20231102,094700,5551384,635,635,635,635,0
20231102,094600,5551384,635,635,635,635,1527
20231102,094500,4581739,635,635,635,635,7
20231102,094400,4577294,633,633,633,633,0
20231102,094300,4577294,633,633,633,633,0
20231102,094200,4577294,633,633,633,633,0
20231102,094100,4577294,633,633,633,633,0
20231102,094000,4577294,633,633,633,633,0
20231102,093900,4577294,633,633,633,633,0
20231102,093800,4577294,633,633,633,633,0
20231102,093700,4577294,633,633,633,633,1
20231102,093600,4576661,633,633,633,633,50
20231102,093500,4545011,635,635,635,635,0
20231102,093400,4545011,635,635,635,635,0
20231102,093300,4545011,635,635,635,635,1
20231102,093200,4544376,635,635,635,635,19
20231102,093100,4532311,635,635,635,635,0
20231102,093000,4532311,635,635,635,635,0
20231102,092900,4532311,635,635,635,635,0
20231102,092800,4532311,635,635,635,635,0
20231102,092700,4532311,635,635,635,635,0
20231102,092600,4532311,635,635,635,635,100
20231102,092500,4468811,635,635,635,635,0
20231102,092400,4468811,635,635,635,635,0
20231102,092300,4468811,635,635,635,635,0
20231102,092200,4468811,635,635,635,635,0
20231102,092100,4468811,635,635,635,635,0
20231102,092000,4468811,635,635,635,635,0
20231102,091900,4468811,635,635,635,635,8
20231102,091800,4463731,640,640,640,640,0
20231102,091700,4463731,640,640,640,640,0
20231102,091600,4463731,640,640,640,640,0
20231102,091500,4463731,640,640,640,640,0
20231102,091400,4463731,640,637,640,637,4000
20231102,091300,1907705,637,637,637,637,0
20231102,091200,1907705,637,633,637,633,23
20231102,091100,1893122,632,632,632,632,33
20231102,091000,1872266,639,639,639,639,0
20231102,090900,1872266,639,639,639,639,0
20231102,090800,1872266,639,637,639,637,500
20231102,090700,1553439,637,637,637,637,0
20231102,090600,1553439,637,637,637,637,10
20231102,090500,1547069,639,627,639,627,1686
20231102,090400,475354,632,627,632,627,500
20231102,090300,160359,627,627,627,627,102
20231102,090200,96405,626,626,626,626,51
20231102,090100,64479,627,627,627,627,1
20231102,090000,63852,626,626,626,626,102