KissMeData/044180/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,192500,52187978,699,699,699,699,298
20231106,192400,52187978,699,699,699,699,0
20231106,192300,52187978,699,699,699,699,0
20231106,192200,52187978,699,699,699,699,0
20231106,192100,52187978,699,699,699,699,0
20231106,192000,52187978,699,699,699,699,0
20231106,191900,52187978,699,699,699,699,0
20231106,191800,52187978,699,699,699,699,0
20231106,191700,52187978,699,699,699,699,0
20231106,191600,52187978,699,699,699,699,0
20231106,191500,52187978,699,699,699,699,0
20231106,191400,52187978,699,699,699,699,0
20231106,191300,52187978,699,699,699,699,0
20231106,191200,52187978,699,699,699,699,0
20231106,191100,52187978,699,699,699,699,0
20231106,191000,52187978,699,699,699,699,0
20231106,190900,52187978,699,699,699,699,0
20231106,190800,52187978,699,699,699,699,0
20231106,190700,52187978,699,699,699,699,0
20231106,190600,52187978,699,699,699,699,0
20231106,190500,52187978,699,699,699,699,0
20231106,190400,52187978,699,699,699,699,0
20231106,190300,52187978,699,699,699,699,0
20231106,190200,52187978,699,699,699,699,0
20231106,190100,52187978,699,699,699,699,0
20231106,190000,52187978,699,699,699,699,0
20231106,185900,52187978,699,699,699,699,0
20231106,185800,52187978,699,699,699,699,0
20231106,185700,52187978,699,699,699,699,0
20231106,185600,52187978,699,699,699,699,0
20231106,185500,52187978,699,699,699,699,298
20231106,185400,52187978,699,699,699,699,0
20231106,185300,52187978,699,699,699,699,0
20231106,185200,52187978,699,699,699,699,0
20231106,185100,52187978,699,699,699,699,0
20231106,185000,52187978,699,699,699,699,0
20231106,184900,52187978,699,699,699,699,0
20231106,184800,52187978,699,699,699,699,0
20231106,184700,52187978,699,699,699,699,0
20231106,184600,52187978,699,699,699,699,0
20231106,184500,52187978,699,699,699,699,0
20231106,184400,52187978,699,699,699,699,0
20231106,184300,52187978,699,699,699,699,0
20231106,184200,52187978,699,699,699,699,0
20231106,184100,52187978,699,699,699,699,0
20231106,184000,52187978,699,699,699,699,0
20231106,183900,52187978,699,699,699,699,0
20231106,183800,52187978,699,699,699,699,0
20231106,183700,52187978,699,699,699,699,0
20231106,183600,52187978,699,699,699,699,0
20231106,183500,52187978,699,699,699,699,0
20231106,183400,52187978,699,699,699,699,0
20231106,183300,52187978,699,699,699,699,0
20231106,183200,52187978,699,699,699,699,0
20231106,183100,52187978,699,699,699,699,0
20231106,183000,52187978,699,699,699,699,0
20231106,182900,52187978,699,699,699,699,0
20231106,182800,52187978,699,699,699,699,0
20231106,182700,52187978,699,699,699,699,0
20231106,182600,52187978,699,699,699,699,0
20231106,182500,52187978,699,699,699,699,298
20231106,182400,52187978,699,699,699,699,0
20231106,182300,52187978,699,699,699,699,0
20231106,182200,52187978,699,699,699,699,0
20231106,182100,52187978,699,699,699,699,0
20231106,182000,52187978,699,699,699,699,0
20231106,181900,52187978,699,699,699,699,0
20231106,181800,52187978,699,699,699,699,0
20231106,181700,52187978,699,699,699,699,0
20231106,181600,52187978,699,699,699,699,0
20231106,181500,52187978,699,699,699,699,0
20231106,181400,52187978,699,699,699,699,0
20231106,181300,52187978,699,699,699,699,0
20231106,181200,52187978,699,699,699,699,0
20231106,181100,52187978,699,699,699,699,0
20231106,181000,52187978,699,699,699,699,0
20231106,180900,52187978,699,699,699,699,0
20231106,180800,52187978,699,699,699,699,0
20231106,180700,52187978,699,699,699,699,0
20231106,180600,52187978,699,699,699,699,0
20231106,180500,52187978,699,699,699,699,0
20231106,180400,52187978,699,699,699,699,0
20231106,180300,52187978,699,699,699,699,0
20231106,180200,52187978,699,699,699,699,0
20231106,180100,52187978,699,699,699,699,0
20231106,180000,52187978,699,699,699,699,0
20231106,175900,52187978,699,699,699,699,0
20231106,175800,52187978,699,699,699,699,0
20231106,175700,52187978,699,699,699,699,0
20231106,175600,52187978,699,699,699,699,0
20231106,175500,52187978,699,699,699,699,298
20231106,175400,52187978,699,699,699,699,0
20231106,175300,52187978,699,699,699,699,0
20231106,175200,52187978,699,699,699,699,0
20231106,175100,52187978,699,699,699,699,0
20231106,175000,52187978,699,699,699,699,0
20231106,174900,52187978,699,699,699,699,0
20231106,174800,52187978,699,699,699,699,0
20231106,174700,52187978,699,699,699,699,0
20231106,174600,52187978,699,699,699,699,0
20231106,174500,52187978,699,699,699,699,0
20231106,174400,52187978,699,699,699,699,0
20231106,174300,52187978,699,699,699,699,0
20231106,174200,52187978,699,699,699,699,0
20231106,174100,52187978,699,699,699,699,0
20231106,174000,52187978,699,699,699,699,0
20231106,173900,52187978,699,699,699,699,0
20231106,173800,52187978,699,699,699,699,0
20231106,173700,52187978,699,699,699,699,0
20231106,173600,52187978,699,699,699,699,0
20231106,173500,52187978,699,699,699,699,0
20231106,173400,52187978,699,699,699,699,0
20231106,173300,52187978,699,699,699,699,0
20231106,173200,52187978,699,699,699,699,0
20231106,173100,52187978,699,699,699,699,0
20231106,173000,52187978,699,699,699,699,0
20231106,172900,52187978,699,699,699,699,0
20231106,172800,52187978,699,699,699,699,0
20231106,172700,52187978,699,699,699,699,0
20231106,172600,52187978,699,699,699,699,0
20231106,172500,52187978,699,699,699,699,298
20231106,172400,52187978,699,699,699,699,0
20231106,172300,52187978,699,699,699,699,0
20231106,172200,52187978,699,699,699,699,0
20231106,172100,52187978,699,699,699,699,0
20231106,172000,52187978,699,699,699,699,0
20231106,171900,52187978,699,699,699,699,0
20231106,171800,52187978,699,699,699,699,0
20231106,171700,52187978,699,699,699,699,0
20231106,171600,52187978,699,699,699,699,0
20231106,171500,52187978,699,699,699,699,0
20231106,171400,52187978,699,699,699,699,0
20231106,171300,52187978,699,699,699,699,0
20231106,171200,52187978,699,699,699,699,0
20231106,171100,52187978,699,699,699,699,0
20231106,171000,52187978,699,699,699,699,0
20231106,170900,52187978,699,699,699,699,0
20231106,170800,52187978,699,699,699,699,0
20231106,170700,52187978,699,699,699,699,0
20231106,170600,52187978,699,699,699,699,0
20231106,170500,52187978,699,699,699,699,0
20231106,170400,52187978,699,699,699,699,0
20231106,170300,52187978,699,699,699,699,0
20231106,170200,52187978,699,699,699,699,0
20231106,170100,52187978,699,699,699,699,0
20231106,170000,52187978,699,699,699,699,0
20231106,165900,52187978,699,699,699,699,0
20231106,165800,52187978,699,699,699,699,0
20231106,165700,52187978,699,699,699,699,0
20231106,165600,52187978,699,699,699,699,0
20231106,165500,52187978,699,699,699,699,298
20231106,165400,52187978,699,699,699,699,0
20231106,165300,52187978,699,699,699,699,0
20231106,165200,52187978,699,699,699,699,0
20231106,165100,52187978,699,699,699,699,0
20231106,165000,52187978,699,699,699,699,0
20231106,164900,52187978,699,699,699,699,0
20231106,164800,52187978,699,699,699,699,0
20231106,164700,52187978,699,699,699,699,0
20231106,164600,52187978,699,699,699,699,0
20231106,164500,52187978,699,699,699,699,0
20231106,164400,52187978,699,699,699,699,0
20231106,164300,52187978,699,699,699,699,0
20231106,164200,52187978,699,699,699,699,0
20231106,164100,52187978,699,699,699,699,0
20231106,164000,52187978,699,699,699,699,0
20231106,163900,52187978,699,699,699,699,0
20231106,163800,52187978,699,699,699,699,0
20231106,163700,52187978,699,699,699,699,0
20231106,163600,52187978,699,699,699,699,0
20231106,163500,52187978,699,699,699,699,0
20231106,163400,52187978,699,699,699,699,0
20231106,163300,52187978,699,699,699,699,0
20231106,163200,52187978,699,699,699,699,0
20231106,163100,52187978,699,699,699,699,0
20231106,163000,52187978,699,699,699,699,0
20231106,162900,52187978,699,699,699,699,0
20231106,162800,52187978,699,699,699,699,0
20231106,162700,52187978,699,699,699,699,0
20231106,162600,52187978,699,699,699,699,0
20231106,162500,52187978,699,699,699,699,298
20231106,162400,52187978,699,699,699,699,0
20231106,162300,52187978,699,699,699,699,0
20231106,162200,52187978,699,699,699,699,0
20231106,162100,52187978,699,699,699,699,0
20231106,162000,52187978,699,699,699,699,0
20231106,161900,52187978,699,699,699,699,0
20231106,161800,52187978,699,699,699,699,0
20231106,161700,52187978,699,699,699,699,0
20231106,161600,52187978,699,699,699,699,0
20231106,161500,52187978,699,699,699,699,0
20231106,161400,52187978,699,699,699,699,0
20231106,161300,52187978,699,699,699,699,0
20231106,161200,52187978,699,699,699,699,0
20231106,161100,52187978,699,699,699,699,0
20231106,161000,52187978,699,699,699,699,0
20231106,160900,52187978,699,699,699,699,0
20231106,160800,52187978,699,699,699,699,0
20231106,160700,52187978,699,699,699,699,0
20231106,160600,52187978,699,699,699,699,0
20231106,160500,52187978,699,699,699,699,0
20231106,160400,52187978,699,699,699,699,0
20231106,160300,52187978,699,699,699,699,0
20231106,160200,52187978,699,699,699,699,0
20231106,160100,52187978,699,699,699,699,0
20231106,160000,52187978,699,699,699,699,0
20231106,155900,52187978,699,699,699,699,0
20231106,155800,52187978,699,699,699,699,0
20231106,155700,52187978,699,699,699,699,0
20231106,155600,52187978,699,699,699,699,0
20231106,155500,52187978,699,699,699,699,298
20231106,155400,52187978,699,699,699,699,0
20231106,155300,52187978,699,699,699,699,0
20231106,155200,52187978,699,699,699,699,0
20231106,155100,52187978,699,699,699,699,0
20231106,155000,52187978,699,699,699,699,0
20231106,154900,52187978,699,699,699,699,0
20231106,154800,52187978,699,699,699,699,0
20231106,154700,52187978,699,699,699,699,0
20231106,154600,52187978,699,699,699,699,0
20231106,154500,52187978,699,699,699,699,0
20231106,154400,52187978,699,699,699,699,0
20231106,154300,52187978,699,699,699,699,0
20231106,154200,52187978,699,699,699,699,0
20231106,154100,52187978,699,699,699,699,0
20231106,154000,52187978,699,699,699,699,0
20231106,153900,52187978,699,699,699,699,0
20231106,153800,52187978,699,699,699,699,0
20231106,153700,52187978,699,699,699,699,0
20231106,153600,52187978,699,699,699,699,0
20231106,153500,52187978,699,699,699,699,0
20231106,153400,52187978,699,699,699,699,0
20231106,153300,52187978,699,699,699,699,0
20231106,153200,52187978,699,699,699,699,0
20231106,153100,52187978,699,699,699,699,0
20231106,153000,52187978,699,699,699,699,298
20231106,152900,51979676,699,699,699,699,0
20231106,152800,51979676,699,699,699,699,0
20231106,152700,51979676,699,699,699,699,0
20231106,152600,51979676,699,699,699,699,0
20231106,152500,51979676,699,699,699,699,0
20231106,152400,51979676,699,699,699,699,0
20231106,152300,51979676,699,699,699,699,0
20231106,152200,51979676,699,699,699,699,0
20231106,152100,51979676,699,699,699,699,0
20231106,152000,51979676,699,699,699,699,0
20231106,151900,51979676,699,699,699,699,0
20231106,151800,51979676,699,699,699,699,0
20231106,151700,51979676,699,699,699,699,71
20231106,151600,51930047,699,699,699,699,1
20231106,151500,51929348,698,699,699,698,1018
20231106,151400,51218766,698,698,698,698,18
20231106,151300,51206202,699,699,699,699,1
20231106,151200,51205503,699,699,699,699,502
20231106,151100,50854605,699,699,699,699,0
20231106,151000,50854605,699,699,699,699,500
20231106,150900,50505105,699,699,699,699,0
20231106,150800,50505105,699,699,699,699,0
20231106,150700,50505105,699,699,699,699,26
20231106,150600,50486931,699,699,699,699,0
20231106,150500,50486931,699,699,699,699,0
20231106,150400,50486931,699,699,699,699,0
20231106,150300,50486931,699,699,699,699,0
20231106,150200,50486931,699,699,699,699,0
20231106,150100,50486931,699,699,699,699,100
20231106,150000,50417031,699,699,699,699,100
20231106,145900,50347131,699,699,699,699,39
20231106,145800,50319870,699,699,699,699,0
20231106,145700,50319870,699,699,699,699,0
20231106,145600,50319870,699,699,699,699,500
20231106,145500,49970370,699,699,699,699,117
20231106,145400,49888587,699,699,699,699,0
20231106,145300,49888587,699,699,699,699,0
20231106,145200,49888587,699,699,699,699,1
20231106,145100,49887888,698,699,699,698,148
20231106,145000,49784446,699,699,699,699,505
20231106,144900,49431451,700,700,700,700,0
20231106,144800,49431451,700,700,700,700,117
20231106,144700,49349551,700,700,700,700,0
20231106,144600,49349551,700,700,700,700,539
20231106,144500,48972251,700,700,700,700,524
20231106,144400,48605451,700,700,700,700,1
20231106,144300,48604751,700,700,700,700,0
20231106,144200,48604751,700,700,700,700,0
20231106,144100,48604751,700,700,700,700,0
20231106,144000,48604751,700,700,700,700,0
20231106,143900,48604751,700,700,700,700,0
20231106,143800,48604751,700,700,700,700,1
20231106,143700,48604051,700,700,700,700,0
20231106,143600,48604051,700,700,700,700,0
20231106,143500,48604051,700,700,700,700,0
20231106,143400,48604051,700,700,700,700,1
20231106,143300,48603351,700,700,700,700,39
20231106,143200,48576051,700,700,700,700,0
20231106,143100,48576051,700,700,700,700,0
20231106,143000,48576051,700,700,700,700,0
20231106,142900,48576051,700,700,700,700,0
20231106,142800,48576051,700,700,700,700,0
20231106,142700,48576051,700,700,700,700,0
20231106,142600,48576051,700,700,700,700,0
20231106,142500,48576051,700,700,700,700,0
20231106,142400,48576051,700,700,700,700,0
20231106,142300,48576051,700,700,700,700,0
20231106,142200,48576051,700,700,700,700,0
20231106,142100,48576051,700,700,700,700,0
20231106,142000,48576051,700,700,700,700,0
20231106,141900,48576051,700,701,701,700,10
20231106,141800,48569046,703,703,703,703,0
20231106,141700,48569046,703,703,703,703,290
20231106,141600,48365176,703,703,703,703,4
20231106,141500,48362364,704,704,704,704,0
20231106,141400,48362364,704,704,704,704,0
20231106,141300,48362364,704,704,704,704,0
20231106,141200,48362364,704,704,704,704,341
20231106,141100,48122300,704,704,704,704,0
20231106,141000,48122300,704,704,704,704,0
20231106,140900,48122300,704,704,704,704,0
20231106,140800,48122300,704,704,704,704,0
20231106,140700,48122300,704,704,704,704,0
20231106,140600,48122300,704,704,704,704,0
20231106,140500,48122300,704,704,704,704,0
20231106,140400,48122300,704,704,704,704,1
20231106,140300,48121596,704,704,704,704,0
20231106,140200,48121596,704,704,704,704,40
20231106,140100,48093436,704,704,704,704,585
20231106,140000,47681596,704,704,704,704,0
20231106,135900,47681596,704,704,704,704,0
20231106,135800,47681596,704,704,704,704,0
20231106,135700,47681596,704,704,704,704,0
20231106,135600,47681596,704,704,704,704,0
20231106,135500,47681596,704,704,704,704,0
20231106,135400,47681596,704,704,704,704,0
20231106,135300,47681596,704,704,704,704,25
20231106,135200,47663996,704,704,704,704,5
20231106,135100,47660476,704,704,704,704,0
20231106,135000,47660476,704,704,704,704,0
20231106,134900,47660476,704,704,704,704,0
20231106,134800,47660476,704,704,704,704,0
20231106,134700,47660476,704,704,704,704,1
20231106,134600,47659772,700,700,700,700,0
20231106,134500,47659772,700,704,704,700,249
20231106,134400,47484837,704,704,704,704,3
20231106,134300,47482725,704,704,704,704,0
20231106,134200,47482725,704,704,704,704,0
20231106,134100,47482725,704,704,704,704,0
20231106,134000,47482725,704,704,704,704,0
20231106,133900,47482725,704,704,704,704,0
20231106,133800,47482725,704,704,704,704,0
20231106,133700,47482725,704,704,704,704,0
20231106,133600,47482725,704,704,704,704,5
20231106,133500,47479205,704,704,704,704,6
20231106,133400,47474981,704,704,704,704,2
20231106,133300,47473573,704,705,705,704,205
20231106,133200,47329055,705,705,705,705,0
20231106,133100,47329055,705,705,705,705,0
20231106,133000,47329055,705,705,705,705,4
20231106,132900,47326235,705,705,705,705,26
20231106,132800,47307905,705,705,705,705,0
20231106,132700,47307905,705,705,705,705,0
20231106,132600,47307905,705,705,705,705,0
20231106,132500,47307905,705,705,705,705,0
20231106,132400,47307905,705,705,705,705,0
20231106,132300,47307905,705,705,705,705,0
20231106,132200,47307905,705,705,705,705,0
20231106,132100,47307905,705,705,705,705,91
20231106,132000,47243750,705,705,705,705,0
20231106,131900,47243750,705,705,705,705,1328
20231106,131800,46307510,705,705,705,705,0
20231106,131700,46307510,705,705,705,705,0
20231106,131600,46307510,705,705,705,705,0
20231106,131500,46307510,705,705,705,705,872
20231106,131400,45692750,705,705,705,705,0
20231106,131300,45692750,705,705,705,705,1128
20231106,131200,44897510,705,705,705,705,0
20231106,131100,44897510,705,705,705,705,0
20231106,131000,44897510,705,704,705,696,1504
20231106,130900,43848280,704,704,704,704,0
20231106,130800,43848280,704,705,705,704,2046
20231106,130700,42406199,706,706,706,706,14
20231106,130600,42396315,706,705,706,705,779
20231106,130500,41847119,705,705,705,705,200
20231106,130400,41706119,706,706,706,706,0
20231106,130300,41706119,706,706,706,706,624
20231106,130200,41265575,706,706,706,706,0
20231106,130100,41265575,706,706,706,706,0
20231106,130000,41265575,706,706,706,706,0
20231106,125900,41265575,706,706,706,706,1053
20231106,125800,40522157,707,707,707,707,0
20231106,125700,40522157,707,707,707,707,0
20231106,125600,40522157,707,707,707,707,489
20231106,125500,40176434,707,707,707,707,0
20231106,125400,40176434,707,707,707,707,0
20231106,125300,40176434,707,707,707,707,0
20231106,125200,40176434,707,707,707,707,245
20231106,125100,40003219,707,707,707,707,0
20231106,125000,40003219,707,707,707,707,0
20231106,124900,40003219,707,707,707,707,708
20231106,124800,39502663,707,707,707,707,0
20231106,124700,39502663,707,707,707,707,0
20231106,124600,39502663,707,707,707,707,0
20231106,124500,39502663,707,707,707,707,0
20231106,124400,39502663,707,707,707,707,0
20231106,124300,39502663,707,707,707,707,0
20231106,124200,39502663,707,707,707,707,0
20231106,124100,39502663,707,707,707,707,0
20231106,124000,39502663,707,707,707,707,0
20231106,123900,39502663,707,707,707,707,0
20231106,123800,39502663,707,707,707,707,0
20231106,123700,39502663,707,707,707,707,0
20231106,123600,39502663,707,707,707,707,0
20231106,123500,39502663,707,707,707,707,0
20231106,123400,39502663,707,707,707,707,0
20231106,123300,39502663,707,707,707,707,0
20231106,123200,39502663,707,707,707,707,2
20231106,123100,39501249,707,707,707,707,0
20231106,123000,39501249,707,707,707,707,0
20231106,122900,39501249,707,707,707,707,0
20231106,122800,39501249,707,707,707,707,0
20231106,122700,39501249,707,707,707,707,0
20231106,122600,39501249,707,707,707,707,1
20231106,122500,39500542,708,708,708,708,1000
20231106,122400,38792542,708,708,708,708,300
20231106,122300,38580142,708,708,708,708,0
20231106,122200,38580142,708,708,708,708,0
20231106,122100,38580142,708,708,708,708,0
20231106,122000,38580142,708,708,708,708,0
20231106,121900,38580142,708,708,708,708,0
20231106,121800,38580142,708,708,708,708,0
20231106,121700,38580142,708,708,708,708,0
20231106,121600,38580142,708,708,708,708,0
20231106,121500,38580142,708,708,708,708,0
20231106,121400,38580142,708,708,708,708,0
20231106,121300,38580142,708,708,708,708,0
20231106,121200,38580142,708,708,708,708,0
20231106,121100,38580142,708,708,708,708,0
20231106,121000,38580142,708,708,708,708,0
20231106,120900,38580142,708,708,708,708,1
20231106,120800,38579434,708,708,708,708,0
20231106,120700,38579434,708,708,708,708,0
20231106,120600,38579434,708,708,708,708,0
20231106,120500,38579434,708,708,708,708,0
20231106,120400,38579434,708,709,709,708,15
20231106,120300,38568813,709,709,709,709,0
20231106,120200,38568813,709,709,709,709,5000
20231106,120100,35023813,709,709,709,709,0
20231106,120000,35023813,709,709,709,709,0
20231106,115900,35023813,709,709,709,709,0
20231106,115800,35023813,709,709,709,709,0
20231106,115700,35023813,709,709,709,709,0
20231106,115600,35023813,709,709,709,709,0
20231106,115500,35023813,709,709,709,709,0
20231106,115400,35023813,709,709,709,709,0
20231106,115300,35023813,709,709,709,709,0
20231106,115200,35023813,709,709,709,709,0
20231106,115100,35023813,709,709,709,709,14
20231106,115000,35013887,708,708,708,708,0
20231106,114900,35013887,708,708,708,708,0
20231106,114800,35013887,708,708,708,708,0
20231106,114700,35013887,708,708,708,708,0
20231106,114600,35013887,708,708,708,708,0
20231106,114500,35013887,708,708,708,708,0
20231106,114400,35013887,708,708,708,708,0
20231106,114300,35013887,708,708,708,708,0
20231106,114200,35013887,708,708,708,708,0
20231106,114100,35013887,708,707,708,707,2128
20231106,114000,33508407,707,707,707,707,0
20231106,113900,33508407,707,707,707,707,20
20231106,113800,33494267,707,707,707,707,0
20231106,113700,33494267,707,707,707,707,0
20231106,113600,33494267,707,707,707,707,0
20231106,113500,33494267,707,707,707,707,0
20231106,113400,33494267,707,707,707,707,0
20231106,113300,33494267,707,707,707,707,0
20231106,113200,33494267,707,707,707,707,0
20231106,113100,33494267,707,707,707,707,0
20231106,113000,33494267,707,707,707,707,0
20231106,112900,33494267,707,707,707,707,0
20231106,112800,33494267,707,707,707,707,1
20231106,112700,33493560,707,707,707,707,5
20231106,112600,33490025,708,708,708,708,0
20231106,112500,33490025,708,708,708,708,0
20231106,112400,33490025,708,708,708,708,0
20231106,112300,33490025,708,708,708,708,0
20231106,112200,33490025,708,708,708,708,0
20231106,112100,33490025,708,708,708,708,0
20231106,112000,33490025,708,708,708,708,0
20231106,111900,33490025,708,708,708,708,0
20231106,111800,33490025,708,708,708,708,1
20231106,111700,33489317,707,707,707,707,1000
20231106,111600,32782317,707,707,707,707,0
20231106,111500,32782317,707,707,707,707,0
20231106,111400,32782317,707,707,707,707,0
20231106,111300,32782317,707,707,707,707,0
20231106,111200,32782317,707,707,707,707,0
20231106,111100,32782317,707,707,707,707,0
20231106,111000,32782317,707,707,707,707,0
20231106,110900,32782317,707,707,707,707,1
20231106,110800,32781610,707,707,707,707,0
20231106,110700,32781610,707,707,707,707,0
20231106,110600,32781610,707,707,707,707,0
20231106,110500,32781610,707,706,707,706,3893
20231106,110400,30033151,706,706,706,706,0
20231106,110300,30033151,706,706,706,706,0
20231106,110200,30033151,706,706,706,706,0
20231106,110100,30033151,706,706,706,706,1
20231106,110000,30032445,705,705,705,705,0
20231106,105900,30032445,705,705,705,705,0
20231106,105800,30032445,705,705,705,705,0
20231106,105700,30032445,705,706,706,705,22
20231106,105600,30016923,705,705,705,705,1
20231106,105500,30016218,706,706,706,706,778
20231106,105400,29466950,706,706,706,706,0
20231106,105300,29466950,706,706,706,706,964
20231106,105200,28786366,706,706,706,706,0
20231106,105100,28786366,706,706,706,706,2306
20231106,105000,27158330,705,705,705,705,0
20231106,104900,27158330,705,705,705,705,0
20231106,104800,27158330,705,705,705,705,0
20231106,104700,27158330,705,705,705,705,0
20231106,104600,27158330,705,705,705,705,0
20231106,104500,27158330,705,705,705,705,0
20231106,104400,27158330,705,705,705,705,656
20231106,104300,26695850,706,706,706,706,0
20231106,104200,26695850,706,706,706,706,0
20231106,104100,26695850,706,706,706,706,10
20231106,104000,26688790,705,705,705,705,0
20231106,103900,26688790,705,705,705,705,0
20231106,103800,26688790,705,705,705,705,20
20231106,103700,26674690,705,705,706,705,1542
20231106,103600,25587423,705,705,705,705,0
20231106,103500,25587423,705,705,705,705,0
20231106,103400,25587423,705,705,705,705,0
20231106,103300,25587423,705,705,705,705,0
20231106,103200,25587423,705,705,705,705,0
20231106,103100,25587423,705,705,705,705,1
20231106,103000,25586718,704,704,704,704,0
20231106,102900,25586718,704,704,704,704,0
20231106,102800,25586718,704,704,704,704,0
20231106,102700,25586718,704,704,704,704,0
20231106,102600,25586718,704,704,704,704,15
20231106,102500,25576158,705,705,705,705,0
20231106,102400,25576158,705,704,705,704,418
20231106,102300,25281495,704,704,704,704,0
20231106,102200,25281495,704,704,704,704,0
20231106,102100,25281495,704,704,704,704,0
20231106,102000,25281495,704,704,704,704,2
20231106,101900,25280087,704,704,704,704,0
20231106,101800,25280087,704,704,704,704,75
20231106,101700,25227287,704,704,704,704,1
20231106,101600,25226583,704,704,704,704,1
20231106,101500,25225879,704,704,704,704,48
20231106,101400,25192087,704,704,704,704,0
20231106,101300,25192087,704,704,704,704,3
20231106,101200,25189975,704,704,705,704,7
20231106,101100,25185046,704,704,704,704,96
20231106,101000,25117462,704,704,704,704,62
20231106,100900,25073814,703,703,703,703,0
20231106,100800,25073814,703,703,703,703,0
20231106,100700,25073814,703,703,703,703,0
20231106,100600,25073814,703,703,703,703,0
20231106,100500,25073814,703,703,703,703,0
20231106,100400,25073814,703,703,703,703,1
20231106,100300,25073111,704,704,704,704,0
20231106,100200,25073111,704,704,704,704,0
20231106,100100,25073111,704,704,704,704,0
20231106,100000,25073111,704,704,704,704,955
20231106,095900,24400791,704,704,704,704,0
20231106,095800,24400791,704,704,704,704,0
20231106,095700,24400791,704,704,704,704,0
20231106,095600,24400791,704,704,704,704,0
20231106,095500,24400791,704,704,704,704,0
20231106,095400,24400791,704,704,704,704,0
20231106,095300,24400791,704,704,704,704,0
20231106,095200,24400791,704,704,704,704,0
20231106,095100,24400791,704,704,704,704,1006
20231106,095000,23692567,704,704,704,704,11
20231106,094900,23684823,704,704,704,704,11
20231106,094800,23677079,704,704,704,704,301
20231106,094700,23465175,705,705,705,705,0
20231106,094600,23465175,705,705,705,705,11
20231106,094500,23457420,704,704,704,704,1
20231106,094400,23456716,704,704,704,704,1
20231106,094300,23456012,704,704,704,704,50
20231106,094200,23420812,706,706,706,706,0
20231106,094100,23420812,706,706,706,706,0
20231106,094000,23420812,706,706,706,706,0
20231106,093900,23420812,706,706,706,706,1
20231106,093800,23420106,706,706,706,706,0
20231106,093700,23420106,706,706,706,706,10
20231106,093600,23413046,706,706,706,706,1
20231106,093500,23412340,706,706,706,706,1
20231106,093400,23411634,706,705,706,705,19
20231106,093300,23398238,704,704,704,704,0
20231106,093200,23398238,704,704,704,704,350
20231106,093100,23151838,704,704,704,704,160
20231106,093000,23039198,704,704,704,704,0
20231106,092900,23039198,704,704,704,704,0
20231106,092800,23039198,704,704,704,704,0
20231106,092700,23039198,704,704,704,704,2
20231106,092600,23037790,704,702,704,702,2976
20231106,092500,20947237,703,702,703,702,3000
20231106,092400,18838526,704,704,704,704,0
20231106,092300,18838526,704,704,704,704,0
20231106,092200,18838526,704,704,704,704,0
20231106,092100,18838526,704,704,704,704,0
20231106,092000,18838526,704,704,704,704,0
20231106,091900,18838526,704,704,704,704,0
20231106,091800,18838526,704,704,704,704,0
20231106,091700,18838526,704,704,704,704,0
20231106,091600,18838526,704,705,705,699,357
20231106,091500,18588818,699,705,705,699,20000
20231106,091400,4604042,706,706,706,706,3471
20231106,091300,2153516,706,706,706,706,0
20231106,091200,2153516,706,706,706,706,1
20231106,091100,2152810,706,706,706,706,263
20231106,091000,1967132,707,706,707,706,83
20231106,090900,1908533,706,706,706,706,0
20231106,090800,1908533,706,708,708,706,165
20231106,090700,1791823,708,708,708,708,66
20231106,090600,1745095,706,706,706,706,0
20231106,090500,1745095,706,706,706,705,700
20231106,090400,1250994,706,706,706,706,414
20231106,090300,958710,708,708,708,708,2
20231106,090200,957294,706,706,706,706,0
20231106,090100,957294,706,706,706,706,0
20231106,090000,957294,706,706,706,706,1350