KissMeData/044180/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,192400,62373975,688,688,688,688,268
20231107,192300,62373975,688,688,688,688,0
20231107,192200,62373975,688,688,688,688,0
20231107,192100,62373975,688,688,688,688,0
20231107,192000,62373975,688,688,688,688,0
20231107,191900,62373975,688,688,688,688,0
20231107,191800,62373975,688,688,688,688,0
20231107,191700,62373975,688,688,688,688,0
20231107,191600,62373975,688,688,688,688,0
20231107,191500,62373975,688,688,688,688,0
20231107,191400,62373975,688,688,688,688,0
20231107,191300,62373975,688,688,688,688,0
20231107,191200,62373975,688,688,688,688,0
20231107,191100,62373975,688,688,688,688,0
20231107,191000,62373975,688,688,688,688,0
20231107,190900,62373975,688,688,688,688,0
20231107,190800,62373975,688,688,688,688,0
20231107,190700,62373975,688,688,688,688,0
20231107,190600,62373975,688,688,688,688,0
20231107,190500,62373975,688,688,688,688,0
20231107,190400,62373975,688,688,688,688,0
20231107,190300,62373975,688,688,688,688,0
20231107,190200,62373975,688,688,688,688,0
20231107,190100,62373975,688,688,688,688,0
20231107,190000,62373975,688,688,688,688,0
20231107,185900,62373975,688,688,688,688,0
20231107,185800,62373975,688,688,688,688,0
20231107,185700,62373975,688,688,688,688,0
20231107,185600,62373975,688,688,688,688,0
20231107,185500,62373975,688,688,688,688,0
20231107,185400,62373975,688,688,688,688,268
20231107,185300,62373975,688,688,688,688,0
20231107,185200,62373975,688,688,688,688,0
20231107,185100,62373975,688,688,688,688,0
20231107,185000,62373975,688,688,688,688,0
20231107,184900,62373975,688,688,688,688,0
20231107,184800,62373975,688,688,688,688,0
20231107,184700,62373975,688,688,688,688,0
20231107,184600,62373975,688,688,688,688,0
20231107,184500,62373975,688,688,688,688,0
20231107,184400,62373975,688,688,688,688,0
20231107,184300,62373975,688,688,688,688,0
20231107,184200,62373975,688,688,688,688,0
20231107,184100,62373975,688,688,688,688,0
20231107,184000,62373975,688,688,688,688,0
20231107,183900,62373975,688,688,688,688,0
20231107,183800,62373975,688,688,688,688,0
20231107,183700,62373975,688,688,688,688,0
20231107,183600,62373975,688,688,688,688,0
20231107,183500,62373975,688,688,688,688,0
20231107,183400,62373975,688,688,688,688,0
20231107,183300,62373975,688,688,688,688,0
20231107,183200,62373975,688,688,688,688,0
20231107,183100,62373975,688,688,688,688,0
20231107,183000,62373975,688,688,688,688,0
20231107,182900,62373975,688,688,688,688,0
20231107,182800,62373975,688,688,688,688,0
20231107,182700,62373975,688,688,688,688,0
20231107,182600,62373975,688,688,688,688,0
20231107,182500,62373975,688,688,688,688,0
20231107,182400,62373975,688,688,688,688,268
20231107,182300,62373975,688,688,688,688,0
20231107,182200,62373975,688,688,688,688,0
20231107,182100,62373975,688,688,688,688,0
20231107,182000,62373975,688,688,688,688,0
20231107,181900,62373975,688,688,688,688,0
20231107,181800,62373975,688,688,688,688,0
20231107,181700,62373975,688,688,688,688,0
20231107,181600,62373975,688,688,688,688,0
20231107,181500,62373975,688,688,688,688,0
20231107,181400,62373975,688,688,688,688,0
20231107,181300,62373975,688,688,688,688,0
20231107,181200,62373975,688,688,688,688,0
20231107,181100,62373975,688,688,688,688,0
20231107,181000,62373975,688,688,688,688,0
20231107,180900,62373975,688,688,688,688,0
20231107,180800,62373975,688,688,688,688,0
20231107,180700,62373975,688,688,688,688,0
20231107,180600,62373975,688,688,688,688,0
20231107,180500,62373975,688,688,688,688,0
20231107,180400,62373975,688,688,688,688,0
20231107,180300,62373975,688,688,688,688,0
20231107,180200,62373975,688,688,688,688,0
20231107,180100,62373975,688,688,688,688,0
20231107,180000,62373975,688,688,688,688,0
20231107,175900,62373975,688,688,688,688,0
20231107,175800,62373975,688,688,688,688,0
20231107,175700,62373975,688,688,688,688,0
20231107,175600,62373975,688,688,688,688,0
20231107,175500,62373975,688,688,688,688,0
20231107,175400,62373975,688,688,688,688,268
20231107,175300,62373975,688,688,688,688,0
20231107,175200,62373975,688,688,688,688,0
20231107,175100,62373975,688,688,688,688,0
20231107,175000,62373975,688,688,688,688,0
20231107,174900,62373975,688,688,688,688,0
20231107,174800,62373975,688,688,688,688,0
20231107,174700,62373975,688,688,688,688,0
20231107,174600,62373975,688,688,688,688,0
20231107,174500,62373975,688,688,688,688,0
20231107,174400,62373975,688,688,688,688,0
20231107,174300,62373975,688,688,688,688,0
20231107,174200,62373975,688,688,688,688,0
20231107,174100,62373975,688,688,688,688,0
20231107,174000,62373975,688,688,688,688,0
20231107,173900,62373975,688,688,688,688,0
20231107,173800,62373975,688,688,688,688,0
20231107,173700,62373975,688,688,688,688,0
20231107,173600,62373975,688,688,688,688,0
20231107,173500,62373975,688,688,688,688,0
20231107,173400,62373975,688,688,688,688,0
20231107,173300,62373975,688,688,688,688,0
20231107,173200,62373975,688,688,688,688,0
20231107,173100,62373975,688,688,688,688,0
20231107,173000,62373975,688,688,688,688,0
20231107,172900,62373975,688,688,688,688,0
20231107,172800,62373975,688,688,688,688,0
20231107,172700,62373975,688,688,688,688,0
20231107,172600,62373975,688,688,688,688,0
20231107,172500,62373975,688,688,688,688,0
20231107,172400,62373975,688,688,688,688,268
20231107,172300,62373975,688,688,688,688,0
20231107,172200,62373975,688,688,688,688,0
20231107,172100,62373975,688,688,688,688,0
20231107,172000,62373975,688,688,688,688,0
20231107,171900,62373975,688,688,688,688,0
20231107,171800,62373975,688,688,688,688,0
20231107,171700,62373975,688,688,688,688,0
20231107,171600,62373975,688,688,688,688,0
20231107,171500,62373975,688,688,688,688,0
20231107,171400,62373975,688,688,688,688,0
20231107,171300,62373975,688,688,688,688,0
20231107,171200,62373975,688,688,688,688,0
20231107,171100,62373975,688,688,688,688,0
20231107,171000,62373975,688,688,688,688,0
20231107,170900,62373975,688,688,688,688,0
20231107,170800,62373975,688,688,688,688,0
20231107,170700,62373975,688,688,688,688,0
20231107,170600,62373975,688,688,688,688,0
20231107,170500,62373975,688,688,688,688,0
20231107,170400,62373975,688,688,688,688,0
20231107,170300,62373975,688,688,688,688,0
20231107,170200,62373975,688,688,688,688,0
20231107,170100,62373975,688,688,688,688,0
20231107,170000,62373975,688,688,688,688,0
20231107,165900,62373975,688,688,688,688,0
20231107,165800,62373975,688,688,688,688,0
20231107,165700,62373975,688,688,688,688,0
20231107,165600,62373975,688,688,688,688,0
20231107,165500,62373975,688,688,688,688,0
20231107,165400,62373975,688,688,688,688,268
20231107,165300,62373975,688,688,688,688,0
20231107,165200,62373975,688,688,688,688,0
20231107,165100,62373975,688,688,688,688,0
20231107,165000,62373975,688,688,688,688,0
20231107,164900,62373975,688,688,688,688,0
20231107,164800,62373975,688,688,688,688,0
20231107,164700,62373975,688,688,688,688,0
20231107,164600,62373975,688,688,688,688,0
20231107,164500,62373975,688,688,688,688,0
20231107,164400,62373975,688,688,688,688,0
20231107,164300,62373975,688,688,688,688,0
20231107,164200,62373975,688,688,688,688,0
20231107,164100,62373975,688,688,688,688,0
20231107,164000,62373975,688,688,688,688,0
20231107,163900,62373975,688,688,688,688,0
20231107,163800,62373975,688,688,688,688,0
20231107,163700,62373975,688,688,688,688,0
20231107,163600,62373975,688,688,688,688,0
20231107,163500,62373975,688,688,688,688,0
20231107,163400,62373975,688,688,688,688,0
20231107,163300,62373975,688,688,688,688,0
20231107,163200,62373975,688,688,688,688,0
20231107,163100,62373975,688,688,688,688,0
20231107,163000,62373975,688,688,688,688,0
20231107,162900,62373975,688,688,688,688,0
20231107,162800,62373975,688,688,688,688,0
20231107,162700,62373975,688,688,688,688,0
20231107,162600,62373975,688,688,688,688,0
20231107,162500,62373975,688,688,688,688,0
20231107,162400,62373975,688,688,688,688,268
20231107,162300,62373975,688,688,688,688,0
20231107,162200,62373975,688,688,688,688,0
20231107,162100,62373975,688,688,688,688,0
20231107,162000,62373975,688,688,688,688,0
20231107,161900,62373975,688,688,688,688,0
20231107,161800,62373975,688,688,688,688,0
20231107,161700,62373975,688,688,688,688,0
20231107,161600,62373975,688,688,688,688,0
20231107,161500,62373975,688,688,688,688,0
20231107,161400,62373975,688,688,688,688,0
20231107,161300,62373975,688,688,688,688,0
20231107,161200,62373975,688,688,688,688,0
20231107,161100,62373975,688,688,688,688,0
20231107,161000,62373975,688,688,688,688,0
20231107,160900,62373975,688,688,688,688,0
20231107,160800,62373975,688,688,688,688,0
20231107,160700,62373975,688,688,688,688,0
20231107,160600,62373975,688,688,688,688,0
20231107,160500,62373975,688,688,688,688,0
20231107,160400,62373975,688,688,688,688,0
20231107,160300,62373975,688,688,688,688,0
20231107,160200,62373975,688,688,688,688,0
20231107,160100,62373975,688,688,688,688,0
20231107,160000,62373975,688,688,688,688,0
20231107,155900,62373975,688,688,688,688,0
20231107,155800,62373975,688,688,688,688,0
20231107,155700,62373975,688,688,688,688,0
20231107,155600,62373975,688,688,688,688,0
20231107,155500,62373975,688,688,688,688,0
20231107,155400,62373975,688,688,688,688,268
20231107,155300,62373975,688,688,688,688,0
20231107,155200,62373975,688,688,688,688,0
20231107,155100,62373975,688,688,688,688,0
20231107,155000,62373975,688,688,688,688,0
20231107,154900,62373975,688,688,688,688,0
20231107,154800,62373975,688,688,688,688,0
20231107,154700,62373975,688,688,688,688,0
20231107,154600,62373975,688,688,688,688,0
20231107,154500,62373975,688,688,688,688,0
20231107,154400,62373975,688,688,688,688,0
20231107,154300,62373975,688,688,688,688,0
20231107,154200,62373975,688,688,688,688,0
20231107,154100,62373975,688,688,688,688,0
20231107,154000,62373975,688,688,688,688,0
20231107,153900,62373975,688,688,688,688,0
20231107,153800,62373975,688,688,688,688,0
20231107,153700,62373975,688,688,688,688,0
20231107,153600,62373975,688,688,688,688,0
20231107,153500,62373975,688,688,688,688,0
20231107,153400,62373975,688,688,688,688,0
20231107,153300,62373975,688,688,688,688,0
20231107,153200,62373975,688,688,688,688,0
20231107,153100,62373975,688,688,688,688,0
20231107,153000,62373975,688,688,688,688,268
20231107,152900,62189591,687,687,687,687,0
20231107,152800,62189591,687,687,687,687,0
20231107,152700,62189591,687,687,687,687,0
20231107,152600,62189591,687,687,687,687,0
20231107,152500,62189591,687,687,687,687,0
20231107,152400,62189591,687,687,687,687,0
20231107,152300,62189591,687,687,687,687,0
20231107,152200,62189591,687,687,687,687,0
20231107,152100,62189591,687,687,687,687,0
20231107,152000,62189591,687,687,687,687,0
20231107,151900,62189591,687,687,687,687,0
20231107,151800,62189591,687,687,687,687,0
20231107,151700,62189591,687,687,687,687,0
20231107,151600,62189591,687,687,687,687,0
20231107,151500,62189591,687,687,687,687,12
20231107,151400,62181347,687,687,687,687,0
20231107,151300,62181347,687,687,687,687,0
20231107,151200,62181347,687,687,687,687,0
20231107,151100,62181347,687,687,687,687,0
20231107,151000,62181347,687,687,687,687,0
20231107,150900,62181347,687,687,687,687,0
20231107,150800,62181347,687,687,687,687,6
20231107,150700,62177225,687,687,687,687,17
20231107,150600,62165546,687,687,687,687,0
20231107,150500,62165546,687,687,687,687,0
20231107,150400,62165546,687,687,687,687,0
20231107,150300,62165546,687,687,687,687,0
20231107,150200,62165546,687,687,687,687,0
20231107,150100,62165546,687,687,687,687,2
20231107,150000,62164172,687,687,687,682,1667
20231107,145900,61022144,688,688,688,688,0
20231107,145800,61022144,688,688,688,688,0
20231107,145700,61022144,688,688,688,688,0
20231107,145600,61022144,688,688,688,688,1
20231107,145500,61021456,688,688,688,688,0
20231107,145400,61021456,688,688,688,688,0
20231107,145300,61021456,688,688,688,688,0
20231107,145200,61021456,688,688,688,688,1
20231107,145100,61020768,689,689,689,689,0
20231107,145000,61020768,689,689,689,689,0
20231107,144900,61020768,689,689,689,689,0
20231107,144800,61020768,689,688,689,688,34
20231107,144700,60997375,689,689,689,689,97
20231107,144600,60930542,690,690,690,690,0
20231107,144500,60930542,690,690,690,690,1
20231107,144400,60929852,689,689,689,689,0
20231107,144300,60929852,689,689,689,689,0
20231107,144200,60929852,689,689,689,689,0
20231107,144100,60929852,689,690,690,689,4
20231107,144000,60927095,690,690,690,690,0
20231107,143900,60927095,690,690,690,690,6
20231107,143800,60922955,692,692,692,692,0
20231107,143700,60922955,692,692,692,692,1
20231107,143600,60922263,692,692,692,692,0
20231107,143500,60922263,692,692,692,692,0
20231107,143400,60922263,692,692,692,692,0
20231107,143300,60922263,692,692,692,692,1
20231107,143200,60921571,692,692,692,692,0
20231107,143100,60921571,692,692,692,692,0
20231107,143000,60921571,692,692,692,692,0
20231107,142900,60921571,692,692,692,692,1
20231107,142800,60920879,692,692,692,692,0
20231107,142700,60920879,692,692,692,692,0
20231107,142600,60920879,692,692,692,692,0
20231107,142500,60920879,692,692,692,692,1
20231107,142400,60920187,692,692,692,692,0
20231107,142300,60920187,692,692,692,692,0
20231107,142200,60920187,692,692,692,692,0
20231107,142100,60920187,692,692,692,692,1
20231107,142000,60919495,693,693,693,693,0
20231107,141900,60919495,693,693,693,693,0
20231107,141800,60919495,693,693,693,693,0
20231107,141700,60919495,693,690,693,690,494
20231107,141600,60578531,690,690,690,690,0
20231107,141500,60578531,690,690,690,690,0
20231107,141400,60578531,690,690,690,690,0
20231107,141300,60578531,690,690,690,690,2
20231107,141200,60577151,688,688,688,688,308
20231107,141100,60365247,690,690,690,690,0
20231107,141000,60365247,690,690,690,690,0
20231107,140900,60365247,690,690,690,690,2
20231107,140800,60363867,690,690,690,690,0
20231107,140700,60363867,690,690,690,690,0
20231107,140600,60363867,690,690,690,690,0
20231107,140500,60363867,690,690,690,690,2
20231107,140400,60362487,690,690,690,690,0
20231107,140300,60362487,690,690,690,690,0
20231107,140200,60362487,690,690,690,690,0
20231107,140100,60362487,690,690,690,690,2
20231107,140000,60361107,690,690,690,690,0
20231107,135900,60361107,690,690,690,690,0
20231107,135800,60361107,690,690,690,690,0
20231107,135700,60361107,690,690,690,690,2
20231107,135600,60359727,690,690,690,690,0
20231107,135500,60359727,690,690,690,690,0
20231107,135400,60359727,690,690,690,690,0
20231107,135300,60359727,690,690,690,690,2
20231107,135200,60358347,685,685,685,685,3194
20231107,135100,58170457,685,685,685,685,0
20231107,135000,58170457,685,685,685,685,0
20231107,134900,58170457,685,685,685,685,2
20231107,134800,58169087,685,685,685,685,0
20231107,134700,58169087,685,685,685,685,0
20231107,134600,58169087,685,685,685,685,0
20231107,134500,58169087,685,685,685,685,2
20231107,134400,58167717,684,684,684,684,0
20231107,134300,58167717,684,684,684,684,0
20231107,134200,58167717,684,684,684,684,1
20231107,134100,58167033,682,682,682,682,0
20231107,134000,58167033,682,682,682,682,0
20231107,133900,58167033,682,682,682,682,0
20231107,133800,58167033,682,682,682,682,0
20231107,133700,58167033,682,682,682,682,0
20231107,133600,58167033,682,682,682,682,0
20231107,133500,58167033,682,682,682,682,0
20231107,133400,58167033,682,682,682,682,0
20231107,133300,58167033,682,682,682,682,0
20231107,133200,58167033,682,682,682,682,0
20231107,133100,58167033,682,682,682,682,0
20231107,133000,58167033,682,682,682,682,0
20231107,132900,58167033,682,684,684,682,850
20231107,132800,57586459,685,685,685,685,0
20231107,132700,57586459,685,685,685,685,0
20231107,132600,57586459,685,685,685,685,0
20231107,132500,57586459,685,685,685,685,0
20231107,132400,57586459,685,685,685,685,0
20231107,132300,57586459,685,685,685,685,0
20231107,132200,57586459,685,685,685,685,0
20231107,132100,57586459,685,685,685,685,0
20231107,132000,57586459,685,685,685,685,0
20231107,131900,57586459,685,685,685,685,0
20231107,131800,57586459,685,685,685,685,0
20231107,131700,57586459,685,685,685,685,12
20231107,131600,57578239,685,685,685,685,449
20231107,131500,57270674,685,685,685,685,0
20231107,131400,57270674,685,685,685,685,12
20231107,131300,57262454,685,685,685,685,12
20231107,131200,57254234,685,685,685,685,12
20231107,131100,57246014,685,685,685,685,966
20231107,131000,56584304,682,682,682,682,0
20231107,130900,56584304,682,682,682,682,0
20231107,130800,56584304,682,682,682,682,0
20231107,130700,56584304,682,682,682,682,0
20231107,130600,56584304,682,682,682,682,0
20231107,130500,56584304,682,682,682,682,2078
20231107,130400,55167108,682,680,682,680,9
20231107,130300,55160986,680,680,680,680,0
20231107,130200,55160986,680,681,681,680,1115
20231107,130100,54402785,680,680,680,680,0
20231107,130000,54402785,680,680,680,680,0
20231107,125900,54402785,680,680,680,680,0
20231107,125800,54402785,680,680,680,680,0
20231107,125700,54402785,680,680,680,680,0
20231107,125600,54402785,680,680,680,680,0
20231107,125500,54402785,680,680,680,680,0
20231107,125400,54402785,680,680,680,680,0
20231107,125300,54402785,680,680,680,680,0
20231107,125200,54402785,680,680,680,680,0
20231107,125100,54402785,680,680,680,680,0
20231107,125000,54402785,680,678,680,678,25
20231107,124900,54385827,678,678,678,678,0
20231107,124800,54385827,678,678,678,678,0
20231107,124700,54385827,678,678,678,678,0
20231107,124600,54385827,678,678,678,678,0
20231107,124500,54385827,678,678,678,678,0
20231107,124400,54385827,678,678,678,678,57
20231107,124300,54347181,675,675,675,675,0
20231107,124200,54347181,675,677,677,675,200
20231107,124100,54211966,678,678,678,678,0
20231107,124000,54211966,678,678,678,678,0
20231107,123900,54211966,678,678,678,678,0
20231107,123800,54211966,678,678,678,678,0
20231107,123700,54211966,678,678,678,678,0
20231107,123600,54211966,678,678,678,678,0
20231107,123500,54211966,678,677,678,677,370
20231107,123400,53961475,677,677,677,677,0
20231107,123300,53961475,677,677,677,677,0
20231107,123200,53961475,677,677,677,677,0
20231107,123100,53961475,677,677,677,677,0
20231107,123000,53961475,677,677,677,677,3
20231107,122900,53959444,677,677,677,677,1
20231107,122800,53958767,677,677,677,677,5
20231107,122700,53955382,677,677,677,677,1
20231107,122600,53954705,677,677,677,677,0
20231107,122500,53954705,677,677,677,677,1
20231107,122400,53954028,673,673,673,673,0
20231107,122300,53954028,673,673,673,673,0
20231107,122200,53954028,673,673,673,673,0
20231107,122100,53954028,673,673,673,673,0
20231107,122000,53954028,673,677,677,673,4508
20231107,121900,50903873,672,672,672,672,1283
20231107,121800,50041697,668,666,668,665,246
20231107,121700,49878103,668,666,668,665,4903
20231107,121600,46617263,665,665,665,665,0
20231107,121500,46617263,665,665,665,665,0
20231107,121400,46617263,665,665,665,665,0
20231107,121300,46617263,665,665,665,665,0
20231107,121200,46617263,665,665,665,665,0
20231107,121100,46617263,665,667,667,665,500
20231107,121000,46283799,666,666,666,666,0
20231107,120900,46283799,666,678,678,665,3190
20231107,120800,44152300,679,679,679,679,0
20231107,120700,44152300,679,679,679,679,0
20231107,120600,44152300,679,680,680,679,2038
20231107,120500,42767997,680,680,680,680,103
20231107,120400,42697957,681,681,681,681,38
20231107,120300,42672079,681,681,681,681,0
20231107,120200,42672079,681,683,683,681,1007
20231107,120100,41986252,689,689,689,689,0
20231107,120000,41986252,689,689,689,689,0
20231107,115900,41986252,689,689,689,689,0
20231107,115800,41986252,689,689,689,689,0
20231107,115700,41986252,689,689,689,689,3
20231107,115600,41984185,682,682,682,682,779
20231107,115500,41452907,682,682,682,682,0
20231107,115400,41452907,682,682,682,682,0
20231107,115300,41452907,682,683,683,682,716
20231107,115200,40964570,683,683,683,683,0
20231107,115100,40964570,683,683,683,683,0
20231107,115000,40964570,683,683,683,683,30
20231107,114900,40944080,683,683,683,683,100
20231107,114800,40875780,683,683,683,683,1
20231107,114700,40875097,682,682,682,682,1
20231107,114600,40874415,682,682,682,682,100
20231107,114500,40806215,683,683,683,683,0
20231107,114400,40806215,683,683,683,683,23
20231107,114300,40790506,685,685,685,685,0
20231107,114200,40790506,685,685,685,685,325
20231107,114100,40567881,686,686,686,686,1
20231107,114000,40567195,686,686,686,686,0
20231107,113900,40567195,686,686,686,686,0
20231107,113800,40567195,686,686,686,686,0
20231107,113700,40567195,686,686,686,686,0
20231107,113600,40567195,686,686,686,686,1
20231107,113500,40566509,686,686,686,686,0
20231107,113400,40566509,686,686,686,686,0
20231107,113300,40566509,686,686,686,686,0
20231107,113200,40566509,686,686,686,686,4
20231107,113100,40563765,687,687,687,687,0
20231107,113000,40563765,687,687,687,687,33
20231107,112900,40541094,686,686,686,686,0
20231107,112800,40541094,686,686,686,686,0
20231107,112700,40541094,686,686,686,686,0
20231107,112600,40541094,686,686,686,686,0
20231107,112500,40541094,686,686,686,686,0
20231107,112400,40541094,686,686,686,686,0
20231107,112300,40541094,686,686,686,686,0
20231107,112200,40541094,686,690,690,686,1894
20231107,112100,39241802,687,687,687,687,0
20231107,112000,39241802,687,687,687,687,0
20231107,111900,39241802,687,687,687,687,0
20231107,111800,39241802,687,689,689,687,1639
20231107,111700,38115235,689,689,689,689,15
20231107,111600,38104900,689,689,689,689,105
20231107,111500,38032555,690,690,690,690,1
20231107,111400,38031865,692,692,692,692,0
20231107,111300,38031865,692,692,692,692,0
20231107,111200,38031865,692,692,692,692,3
20231107,111100,38029789,693,693,693,693,950
20231107,111000,37371439,693,693,693,693,0
20231107,110900,37371439,693,693,693,693,0
20231107,110800,37371439,693,693,693,693,0
20231107,110700,37371439,693,693,694,693,3
20231107,110600,37369359,695,695,695,695,0
20231107,110500,37369359,695,695,695,695,0
20231107,110400,37369359,695,695,695,695,0
20231107,110300,37369359,695,695,695,695,1
20231107,110200,37368664,689,689,689,689,0
20231107,110100,37368664,689,689,689,689,5
20231107,110000,37365219,689,689,689,689,0
20231107,105900,37365219,689,689,689,689,0
20231107,105800,37365219,689,689,689,689,0
20231107,105700,37365219,689,689,689,689,0
20231107,105600,37365219,689,693,693,689,15
20231107,105500,37354869,695,695,695,695,0
20231107,105400,37354869,695,695,695,695,0
20231107,105300,37354869,695,695,695,695,0
20231107,105200,37354869,695,695,695,695,100
20231107,105100,37285369,695,695,695,695,0
20231107,105000,37285369,695,695,695,695,0
20231107,104900,37285369,695,695,695,695,0
20231107,104800,37285369,695,695,695,695,0
20231107,104700,37285369,695,695,695,695,0
20231107,104600,37285369,695,695,695,695,0
20231107,104500,37285369,695,695,695,695,0
20231107,104400,37285369,695,695,695,695,0
20231107,104300,37285369,695,695,695,695,0
20231107,104200,37285369,695,695,695,695,0
20231107,104100,37285369,695,695,695,695,0
20231107,104000,37285369,695,695,695,695,0
20231107,103900,37285369,695,695,695,695,0
20231107,103800,37285369,695,695,695,695,0
20231107,103700,37285369,695,689,695,689,1040
20231107,103600,36568803,689,689,689,689,0
20231107,103500,36568803,689,689,689,689,0
20231107,103400,36568803,689,689,689,689,0
20231107,103300,36568803,689,689,689,689,321
20231107,103200,36347634,689,689,689,689,1090
20231107,103100,35596624,696,696,696,696,0
20231107,103000,35596624,696,696,696,696,0
20231107,102900,35596624,696,696,696,696,0
20231107,102800,35596624,696,696,696,696,0
20231107,102700,35596624,696,696,696,696,0
20231107,102600,35596624,696,696,696,696,0
20231107,102500,35596624,696,696,696,696,0
20231107,102400,35596624,696,696,696,696,0
20231107,102300,35596624,696,696,696,696,0
20231107,102200,35596624,696,696,696,696,0
20231107,102100,35596624,696,696,696,696,0
20231107,102000,35596624,696,696,696,696,0
20231107,101900,35596624,696,696,696,696,1
20231107,101800,35595928,686,691,691,686,4500
20231107,101700,32492435,696,696,696,696,0
20231107,101600,32492435,696,696,696,696,0
20231107,101500,32492435,696,696,696,696,0
20231107,101400,32492435,696,696,696,696,0
20231107,101300,32492435,696,696,696,696,1
20231107,101200,32491739,696,696,696,696,0
20231107,101100,32491739,696,696,696,696,1
20231107,101000,32491043,693,693,693,693,0
20231107,100900,32491043,693,693,693,693,0
20231107,100800,32491043,693,693,693,693,4510
20231107,100700,29365613,697,697,697,697,0
20231107,100600,29365613,697,697,697,697,0
20231107,100500,29365613,697,697,697,697,0
20231107,100400,29365613,697,697,697,697,0
20231107,100300,29365613,697,697,697,697,0
20231107,100200,29365613,697,697,697,697,0
20231107,100100,29365613,697,697,697,697,0
20231107,100000,29365613,697,697,697,697,0
20231107,095900,29365613,697,697,697,697,0
20231107,095800,29365613,697,697,697,697,0
20231107,095700,29365613,697,697,697,697,0
20231107,095600,29365613,697,697,697,697,0
20231107,095500,29365613,697,697,697,697,0
20231107,095400,29365613,697,697,697,697,0
20231107,095300,29365613,697,697,697,697,0
20231107,095200,29365613,697,697,697,697,1
20231107,095100,29364916,697,697,697,697,0
20231107,095000,29364916,697,697,697,697,0
20231107,094900,29364916,697,697,697,697,0
20231107,094800,29364916,697,697,697,697,0
20231107,094700,29364916,697,697,697,697,0
20231107,094600,29364916,697,697,697,697,3
20231107,094500,29362825,697,697,697,697,800
20231107,094400,28805225,697,697,697,697,0
20231107,094300,28805225,697,697,697,697,0
20231107,094200,28805225,697,697,697,697,430
20231107,094100,28505515,697,697,697,697,201
20231107,094000,28365418,697,697,697,697,371
20231107,093900,28106831,697,697,697,697,0
20231107,093800,28106831,697,697,697,697,0
20231107,093700,28106831,697,697,697,697,0
20231107,093600,28106831,697,697,697,697,0
20231107,093500,28106831,697,697,697,697,480
20231107,093400,27772271,697,697,697,697,0
20231107,093300,27772271,697,697,697,693,1010
20231107,093200,27072297,693,693,697,693,1753
20231107,093100,25857464,698,698,698,698,1
20231107,093000,25856766,698,698,698,698,3427
20231107,092900,23464720,693,696,696,693,6385
20231107,092800,19036085,696,696,696,696,79
20231107,092700,18981101,698,698,698,698,0
20231107,092600,18981101,698,698,698,698,0
20231107,092500,18981101,698,698,698,698,0
20231107,092400,18981101,698,698,698,698,0
20231107,092300,18981101,698,698,698,698,0
20231107,092200,18981101,698,698,698,698,0
20231107,092100,18981101,698,698,698,698,1
20231107,092000,18980403,696,696,696,696,1
20231107,091900,18979707,699,699,699,699,0
20231107,091800,18979707,699,699,699,699,0
20231107,091700,18979707,699,699,699,699,0
20231107,091600,18979707,699,698,699,698,50
20231107,091500,18944777,696,697,697,696,300
20231107,091400,18735974,697,697,697,697,0
20231107,091300,18735974,697,697,697,697,0
20231107,091200,18735974,697,697,697,697,9
20231107,091100,18729701,698,698,698,698,1242
20231107,091000,17862785,698,697,698,697,2070
20231107,090900,16419885,697,697,697,697,0
20231107,090800,16419885,697,697,697,697,0
20231107,090700,16419885,697,699,699,697,425
20231107,090600,16122958,699,699,699,699,1
20231107,090500,16122259,700,700,704,700,1320
20231107,090400,15198219,699,700,700,699,17614
20231107,090300,2884474,706,706,706,706,15
20231107,090200,2873884,700,700,700,700,200
20231107,090100,2733884,700,705,705,700,150
20231107,090000,2628384,710,699,710,699,3718