KissMeData/065150/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,194000,75454856,242,242,242,242,1656
20231102,193900,75454856,242,242,242,242,0
20231102,193800,75454856,242,242,242,242,0
20231102,193700,75454856,242,242,242,242,0
20231102,193600,75454856,242,242,242,242,0
20231102,193500,75454856,242,242,242,242,0
20231102,193400,75454856,242,242,242,242,0
20231102,193300,75454856,242,242,242,242,0
20231102,193200,75454856,242,242,242,242,0
20231102,193100,75454856,242,242,242,242,0
20231102,193000,75454856,242,242,242,242,0
20231102,192900,75454856,242,242,242,242,0
20231102,192800,75454856,242,242,242,242,0
20231102,192700,75454856,242,242,242,242,0
20231102,192600,75454856,242,242,242,242,0
20231102,192500,75454856,242,242,242,242,0
20231102,192400,75454856,242,242,242,242,0
20231102,192300,75454856,242,242,242,242,0
20231102,192200,75454856,242,242,242,242,0
20231102,192100,75454856,242,242,242,242,0
20231102,192000,75454856,242,242,242,242,0
20231102,191900,75454856,242,242,242,242,0
20231102,191800,75454856,242,242,242,242,0
20231102,191700,75454856,242,242,242,242,0
20231102,191600,75454856,242,242,242,242,0
20231102,191500,75454856,242,242,242,242,0
20231102,191400,75454856,242,242,242,242,0
20231102,191300,75454856,242,242,242,242,0
20231102,191200,75454856,242,242,242,242,0
20231102,191100,75454856,242,242,242,242,0
20231102,191000,75454856,242,242,242,242,1656
20231102,190900,75454856,242,242,242,242,0
20231102,190800,75454856,242,242,242,242,0
20231102,190700,75454856,242,242,242,242,0
20231102,190600,75454856,242,242,242,242,0
20231102,190500,75454856,242,242,242,242,0
20231102,190400,75454856,242,242,242,242,0
20231102,190300,75454856,242,242,242,242,0
20231102,190200,75454856,242,242,242,242,0
20231102,190100,75454856,242,242,242,242,0
20231102,190000,75454856,242,242,242,242,0
20231102,185900,75454856,242,242,242,242,0
20231102,185800,75454856,242,242,242,242,0
20231102,185700,75454856,242,242,242,242,0
20231102,185600,75454856,242,242,242,242,0
20231102,185500,75454856,242,242,242,242,0
20231102,185400,75454856,242,242,242,242,0
20231102,185300,75454856,242,242,242,242,0
20231102,185200,75454856,242,242,242,242,0
20231102,185100,75454856,242,242,242,242,0
20231102,185000,75454856,242,242,242,242,0
20231102,184900,75454856,242,242,242,242,0
20231102,184800,75454856,242,242,242,242,0
20231102,184700,75454856,242,242,242,242,0
20231102,184600,75454856,242,242,242,242,0
20231102,184500,75454856,242,242,242,242,0
20231102,184400,75454856,242,242,242,242,0
20231102,184300,75454856,242,242,242,242,0
20231102,184200,75454856,242,242,242,242,0
20231102,184100,75454856,242,242,242,242,0
20231102,184000,75454856,242,242,242,242,1656
20231102,183900,75454856,242,242,242,242,0
20231102,183800,75454856,242,242,242,242,0
20231102,183700,75454856,242,242,242,242,0
20231102,183600,75454856,242,242,242,242,0
20231102,183500,75454856,242,242,242,242,0
20231102,183400,75454856,242,242,242,242,0
20231102,183300,75454856,242,242,242,242,0
20231102,183200,75454856,242,242,242,242,0
20231102,183100,75454856,242,242,242,242,0
20231102,183000,75454856,242,242,242,242,0
20231102,182900,75454856,242,242,242,242,0
20231102,182800,75454856,242,242,242,242,0
20231102,182700,75454856,242,242,242,242,0
20231102,182600,75454856,242,242,242,242,0
20231102,182500,75454856,242,242,242,242,0
20231102,182400,75454856,242,242,242,242,0
20231102,182300,75454856,242,242,242,242,0
20231102,182200,75454856,242,242,242,242,0
20231102,182100,75454856,242,242,242,242,0
20231102,182000,75454856,242,242,242,242,0
20231102,181900,75454856,242,242,242,242,0
20231102,181800,75454856,242,242,242,242,0
20231102,181700,75454856,242,242,242,242,0
20231102,181600,75454856,242,242,242,242,0
20231102,181500,75454856,242,242,242,242,0
20231102,181400,75454856,242,242,242,242,0
20231102,181300,75454856,242,242,242,242,0
20231102,181200,75454856,242,242,242,242,0
20231102,181100,75454856,242,242,242,242,0
20231102,181000,75454856,242,242,242,242,1656
20231102,180900,75454856,242,242,242,242,0
20231102,180800,75454856,242,242,242,242,0
20231102,180700,75454856,242,242,242,242,0
20231102,180600,75454856,242,242,242,242,0
20231102,180500,75454856,242,242,242,242,0
20231102,180400,75454856,242,242,242,242,0
20231102,180300,75454856,242,242,242,242,0
20231102,180200,75454856,242,242,242,242,0
20231102,180100,75454856,242,242,242,242,0
20231102,180000,75454856,242,242,242,242,0
20231102,175900,75454856,242,242,242,242,0
20231102,175800,75454856,242,242,242,242,0
20231102,175700,75454856,242,242,242,242,0
20231102,175600,75454856,242,242,242,242,0
20231102,175500,75454856,242,242,242,242,0
20231102,175400,75454856,242,242,242,242,0
20231102,175300,75454856,242,242,242,242,0
20231102,175200,75454856,242,242,242,242,0
20231102,175100,75454856,242,242,242,242,0
20231102,175000,75454856,242,242,242,242,0
20231102,174900,75454856,242,242,242,242,0
20231102,174800,75454856,242,242,242,242,0
20231102,174700,75454856,242,242,242,242,0
20231102,174600,75454856,242,242,242,242,0
20231102,174500,75454856,242,242,242,242,0
20231102,174400,75454856,242,242,242,242,0
20231102,174300,75454856,242,242,242,242,0
20231102,174200,75454856,242,242,242,242,0
20231102,174100,75454856,242,242,242,242,0
20231102,174000,75454856,242,242,242,242,1656
20231102,173900,75454856,242,242,242,242,0
20231102,173800,75454856,242,242,242,242,0
20231102,173700,75454856,242,242,242,242,0
20231102,173600,75454856,242,242,242,242,0
20231102,173500,75454856,242,242,242,242,0
20231102,173400,75454856,242,242,242,242,0
20231102,173300,75454856,242,242,242,242,0
20231102,173200,75454856,242,242,242,242,0
20231102,173100,75454856,242,242,242,242,0
20231102,173000,75454856,242,242,242,242,0
20231102,172900,75454856,242,242,242,242,0
20231102,172800,75454856,242,242,242,242,0
20231102,172700,75454856,242,242,242,242,0
20231102,172600,75454856,242,242,242,242,0
20231102,172500,75454856,242,242,242,242,0
20231102,172400,75454856,242,242,242,242,0
20231102,172300,75454856,242,242,242,242,0
20231102,172200,75454856,242,242,242,242,0
20231102,172100,75454856,242,242,242,242,0
20231102,172000,75454856,242,242,242,242,0
20231102,171900,75454856,242,242,242,242,0
20231102,171800,75454856,242,242,242,242,0
20231102,171700,75454856,242,242,242,242,0
20231102,171600,75454856,242,242,242,242,0
20231102,171500,75454856,242,242,242,242,0
20231102,171400,75454856,242,242,242,242,0
20231102,171300,75454856,242,242,242,242,0
20231102,171200,75454856,242,242,242,242,0
20231102,171100,75454856,242,242,242,242,0
20231102,171000,75454856,242,242,242,242,1656
20231102,170900,75454856,242,242,242,242,0
20231102,170800,75454856,242,242,242,242,0
20231102,170700,75454856,242,242,242,242,0
20231102,170600,75454856,242,242,242,242,0
20231102,170500,75454856,242,242,242,242,0
20231102,170400,75454856,242,242,242,242,0
20231102,170300,75454856,242,242,242,242,0
20231102,170200,75454856,242,242,242,242,0
20231102,170100,75454856,242,242,242,242,0
20231102,170000,75454856,242,242,242,242,0
20231102,165900,75454856,242,242,242,242,0
20231102,165800,75454856,242,242,242,242,0
20231102,165700,75454856,242,242,242,242,0
20231102,165600,75454856,242,242,242,242,0
20231102,165500,75454856,242,242,242,242,0
20231102,165400,75454856,242,242,242,242,0
20231102,165300,75454856,242,242,242,242,0
20231102,165200,75454856,242,242,242,242,0
20231102,165100,75454856,242,242,242,242,0
20231102,165000,75454856,242,242,242,242,0
20231102,164900,75454856,242,242,242,242,0
20231102,164800,75454856,242,242,242,242,0
20231102,164700,75454856,242,242,242,242,0
20231102,164600,75454856,242,242,242,242,0
20231102,164500,75454856,242,242,242,242,0
20231102,164400,75454856,242,242,242,242,0
20231102,164300,75454856,242,242,242,242,0
20231102,164200,75454856,242,242,242,242,0
20231102,164100,75454856,242,242,242,242,0
20231102,164000,75454856,242,242,242,242,1656
20231102,163900,75454856,242,242,242,242,0
20231102,163800,75454856,242,242,242,242,0
20231102,163700,75454856,242,242,242,242,0
20231102,163600,75454856,242,242,242,242,0
20231102,163500,75454856,242,242,242,242,0
20231102,163400,75454856,242,242,242,242,0
20231102,163300,75454856,242,242,242,242,0
20231102,163200,75454856,242,242,242,242,0
20231102,163100,75454856,242,242,242,242,0
20231102,163000,75454856,242,242,242,242,0
20231102,162900,75454856,242,242,242,242,0
20231102,162800,75454856,242,242,242,242,0
20231102,162700,75454856,242,242,242,242,0
20231102,162600,75454856,242,242,242,242,0
20231102,162500,75454856,242,242,242,242,0
20231102,162400,75454856,242,242,242,242,0
20231102,162300,75454856,242,242,242,242,0
20231102,162200,75454856,242,242,242,242,0
20231102,162100,75454856,242,242,242,242,0
20231102,162000,75454856,242,242,242,242,0
20231102,161900,75454856,242,242,242,242,0
20231102,161800,75454856,242,242,242,242,0
20231102,161700,75454856,242,242,242,242,0
20231102,161600,75454856,242,242,242,242,0
20231102,161500,75454856,242,242,242,242,0
20231102,161400,75454856,242,242,242,242,0
20231102,161300,75454856,242,242,242,242,0
20231102,161200,75454856,242,242,242,242,0
20231102,161100,75454856,242,242,242,242,0
20231102,161000,75454856,242,242,242,242,1656
20231102,160900,75454856,242,242,242,242,0
20231102,160800,75454856,242,242,242,242,0
20231102,160700,75454856,242,242,242,242,0
20231102,160600,75454856,242,242,242,242,0
20231102,160500,75454856,242,242,242,242,0
20231102,160400,75454856,242,242,242,242,0
20231102,160300,75454856,242,242,242,242,0
20231102,160200,75454856,242,242,242,242,0
20231102,160100,75454856,242,242,242,242,0
20231102,160000,75454856,242,242,242,242,0
20231102,155900,75454856,242,242,242,242,0
20231102,155800,75454856,242,242,242,242,0
20231102,155700,75454856,242,242,242,242,0
20231102,155600,75454856,242,242,242,242,0
20231102,155500,75454856,242,242,242,242,0
20231102,155400,75454856,242,242,242,242,0
20231102,155300,75454856,242,242,242,242,0
20231102,155200,75454856,242,242,242,242,0
20231102,155100,75454856,242,242,242,242,0
20231102,155000,75454856,242,242,242,242,0
20231102,154900,75454856,242,242,242,242,0
20231102,154800,75454856,242,242,242,242,0
20231102,154700,75454856,242,242,242,242,0
20231102,154600,75454856,242,242,242,242,0
20231102,154500,75454856,242,242,242,242,0
20231102,154400,75454856,242,242,242,242,0
20231102,154300,75454856,242,242,242,242,0
20231102,154200,75454856,242,242,242,242,0
20231102,154100,75454856,242,242,242,242,0
20231102,154000,75454856,242,242,242,242,1656
20231102,153900,75454856,242,242,242,242,0
20231102,153800,75454856,242,242,242,242,0
20231102,153700,75454856,242,242,242,242,0
20231102,153600,75454856,242,242,242,242,0
20231102,153500,75454856,242,242,242,242,0
20231102,153400,75454856,242,242,242,242,0
20231102,153300,75454856,242,242,242,242,0
20231102,153200,75454856,242,242,242,242,0
20231102,153100,75454856,242,242,242,242,0
20231102,153000,75454856,242,242,242,242,1656
20231102,152900,75054104,242,242,242,242,0
20231102,152800,75054104,242,242,242,242,0
20231102,152700,75054104,242,242,242,242,0
20231102,152600,75054104,242,242,242,242,0
20231102,152500,75054104,242,242,242,242,0
20231102,152400,75054104,242,242,242,242,0
20231102,152300,75054104,242,242,242,242,0
20231102,152200,75054104,242,242,242,242,0
20231102,152100,75054104,242,242,242,242,0
20231102,152000,75054104,242,242,242,242,0
20231102,151900,75054104,242,243,243,242,532
20231102,151800,74925225,243,243,243,243,0
20231102,151700,74925225,243,243,243,243,1
20231102,151600,74924982,243,243,243,243,101
20231102,151500,74900439,243,243,243,243,46
20231102,151400,74889261,243,243,243,243,2
20231102,151300,74888775,243,243,243,243,0
20231102,151200,74888775,243,243,243,243,0
20231102,151100,74888775,243,243,243,243,0
20231102,151000,74888775,243,243,243,243,403
20231102,150900,74790846,243,243,243,243,0
20231102,150800,74790846,243,243,243,243,0
20231102,150700,74790846,243,243,243,243,0
20231102,150600,74790846,243,243,243,243,0
20231102,150500,74790846,243,243,243,243,123
20231102,150400,74760957,243,243,243,243,0
20231102,150300,74760957,243,243,243,243,3
20231102,150200,74760228,243,243,243,243,0
20231102,150100,74760228,243,243,243,243,0
20231102,150000,74760228,243,243,243,243,0
20231102,145900,74760228,243,243,243,243,2
20231102,145800,74759742,243,243,243,243,0
20231102,145700,74759742,243,243,243,243,0
20231102,145600,74759742,243,243,243,243,135
20231102,145500,74726937,242,242,242,242,5779
20231102,145400,73328419,242,242,242,242,0
20231102,145300,73328419,242,242,242,242,0
20231102,145200,73328419,242,242,242,242,3
20231102,145100,73327693,242,242,242,242,7
20231102,145000,73325999,242,242,242,242,1
20231102,144900,73325757,242,242,242,242,0
20231102,144800,73325757,242,241,242,241,3
20231102,144700,73325032,242,242,242,242,1
20231102,144600,73324790,242,242,242,242,20
20231102,144500,73319950,242,242,242,242,12
20231102,144400,73317046,242,242,242,242,18
20231102,144300,73312690,242,242,242,242,0
20231102,144200,73312690,242,242,242,242,0
20231102,144100,73312690,242,242,242,242,0
20231102,144000,73312690,242,242,242,242,0
20231102,143900,73312690,242,242,242,242,1
20231102,143800,73312448,242,242,242,242,0
20231102,143700,73312448,242,242,242,242,0
20231102,143600,73312448,242,242,242,242,0
20231102,143500,73312448,242,242,242,242,0
20231102,143400,73312448,242,242,242,242,0
20231102,143300,73312448,242,242,242,242,80
20231102,143200,73293088,241,241,241,241,2
20231102,143100,73292606,242,242,242,242,0
20231102,143000,73292606,242,242,242,242,0
20231102,142900,73292606,242,242,242,242,0
20231102,142800,73292606,242,242,242,242,0
20231102,142700,73292606,242,242,242,242,0
20231102,142600,73292606,242,242,242,242,0
20231102,142500,73292606,242,242,242,242,0
20231102,142400,73292606,242,242,242,242,0
20231102,142300,73292606,242,242,242,242,0
20231102,142200,73292606,242,242,242,242,100
20231102,142100,73268406,242,242,242,242,0
20231102,142000,73268406,242,242,242,242,5
20231102,141900,73267196,242,242,242,242,1
20231102,141800,73266954,242,242,242,242,0
20231102,141700,73266954,242,242,242,242,0
20231102,141600,73266954,242,242,242,242,0
20231102,141500,73266954,242,242,242,242,41
20231102,141400,73257032,241,241,241,241,0
20231102,141300,73257032,241,241,241,241,0
20231102,141200,73257032,241,241,241,241,0
20231102,141100,73257032,241,241,241,241,0
20231102,141000,73257032,241,241,241,241,0
20231102,140900,73257032,241,241,241,241,0
20231102,140800,73257032,241,241,241,241,88
20231102,140700,73235824,241,241,241,241,675
20231102,140600,73073149,241,241,241,241,700
20231102,140500,72904449,241,241,241,241,0
20231102,140400,72904449,241,241,241,241,0
20231102,140300,72904449,241,241,241,241,50
20231102,140200,72892399,241,241,241,241,0
20231102,140100,72892399,241,241,241,241,0
20231102,140000,72892399,241,241,241,241,200
20231102,135900,72844199,241,241,241,241,0
20231102,135800,72844199,241,241,241,241,0
20231102,135700,72844199,241,241,241,241,3145
20231102,135600,72086254,241,241,241,241,10
20231102,135500,72083844,241,241,241,241,0
20231102,135400,72083844,241,241,241,241,40
20231102,135300,72074204,241,241,241,241,10
20231102,135200,72071794,241,241,241,241,0
20231102,135100,72071794,241,240,241,240,286
20231102,135000,72003100,240,241,241,240,579
20231102,134900,71864139,241,241,241,241,0
20231102,134800,71864139,241,241,241,241,0
20231102,134700,71864139,241,241,241,241,330
20231102,134600,71784609,241,241,241,241,0
20231102,134500,71784609,241,241,241,241,11
20231102,134400,71781958,241,241,241,241,320
20231102,134300,71704838,241,240,241,240,2004
20231102,134200,71222522,240,240,240,240,14
20231102,134100,71219162,240,240,240,240,34
20231102,134000,71211002,240,240,240,240,23
20231102,133900,71205482,240,240,240,240,64
20231102,133800,71190122,240,240,240,240,14
20231102,133700,71186762,240,240,240,240,514
20231102,133600,71063402,240,240,240,240,34
20231102,133500,71055242,240,240,240,240,64
20231102,133400,71039882,240,240,240,240,54
20231102,133300,71026922,240,240,240,240,14
20231102,133200,71023562,240,240,240,240,14
20231102,133100,71020202,240,240,240,240,14
20231102,133000,71016842,240,240,240,240,8495
20231102,132900,68978042,240,240,240,240,75
20231102,132800,68960042,240,240,240,240,0
20231102,132700,68960042,240,240,240,240,0
20231102,132600,68960042,240,240,240,240,0
20231102,132500,68960042,240,240,240,240,0
20231102,132400,68960042,240,240,240,240,0
20231102,132300,68960042,240,240,240,240,0
20231102,132200,68960042,240,240,240,240,0
20231102,132100,68960042,240,240,240,240,0
20231102,132000,68960042,240,240,240,240,0
20231102,131900,68960042,240,240,240,240,0
20231102,131800,68960042,240,240,240,240,0
20231102,131700,68960042,240,240,240,240,0
20231102,131600,68960042,240,240,240,240,100
20231102,131500,68936042,241,241,241,241,0
20231102,131400,68936042,241,241,241,241,0
20231102,131300,68936042,241,241,241,241,0
20231102,131200,68936042,241,241,241,241,0
20231102,131100,68936042,241,241,241,241,0
20231102,131000,68936042,241,241,241,241,0
20231102,130900,68936042,241,241,241,241,0
20231102,130800,68936042,241,241,241,241,0
20231102,130700,68936042,241,241,241,241,17
20231102,130600,68931945,241,241,241,241,1
20231102,130500,68931704,241,241,241,241,0
20231102,130400,68931704,241,241,241,241,0
20231102,130300,68931704,241,241,241,241,30
20231102,130200,68924474,241,241,241,241,10
20231102,130100,68922064,240,240,240,240,0
20231102,130000,68922064,240,240,240,240,917
20231102,125900,68701984,240,240,240,240,13
20231102,125800,68698864,240,240,240,240,14
20231102,125700,68695504,240,240,240,240,14
20231102,125600,68692144,240,240,240,240,14
20231102,125500,68688784,240,240,240,240,14
20231102,125400,68685424,240,239,240,239,143
20231102,125300,68651233,240,240,240,240,16
20231102,125200,68647393,240,240,240,240,14
20231102,125100,68644033,240,240,240,240,19
20231102,125000,68639473,240,238,240,238,15
20231102,124900,68635875,240,240,240,240,31
20231102,124800,68628435,240,238,240,238,1022
20231102,124700,68385171,239,239,239,239,3042
20231102,124600,67658133,239,240,240,239,170
20231102,124500,67617335,239,239,239,239,0
20231102,124400,67617335,239,239,239,239,0
20231102,124300,67617335,239,239,239,239,0
20231102,124200,67617335,239,240,240,239,10000
20231102,124100,65225018,241,241,241,241,0
20231102,124000,65225018,241,241,241,241,791
20231102,123900,65034387,241,241,241,241,0
20231102,123800,65034387,241,241,241,241,0
20231102,123700,65034387,241,241,241,241,10
20231102,123600,65031977,240,240,240,240,0
20231102,123500,65031977,240,240,240,240,0
20231102,123400,65031977,240,240,240,240,0
20231102,123300,65031977,240,240,240,240,1
20231102,123200,65031737,240,240,240,240,0
20231102,123100,65031737,240,240,240,240,8824
20231102,123000,62913977,240,240,240,240,1612
20231102,122900,62527097,241,241,241,241,0
20231102,122800,62527097,241,241,241,241,0
20231102,122700,62527097,241,241,241,241,0
20231102,122600,62527097,241,242,242,241,12453
20231102,122500,59524587,242,242,242,242,0
20231102,122400,59524587,242,242,242,242,0
20231102,122300,59524587,242,242,242,242,1
20231102,122200,59524345,243,243,243,243,0
20231102,122100,59524345,243,243,243,243,0
20231102,122000,59524345,243,243,243,243,0
20231102,121900,59524345,243,243,243,243,0
20231102,121800,59524345,243,243,243,243,0
20231102,121700,59524345,243,243,243,243,0
20231102,121600,59524345,243,243,243,243,0
20231102,121500,59524345,243,243,243,243,0
20231102,121400,59524345,243,243,243,243,0
20231102,121300,59524345,243,243,243,243,0
20231102,121200,59524345,243,243,243,243,0
20231102,121100,59524345,243,243,243,243,0
20231102,121000,59524345,243,243,243,243,0
20231102,120900,59524345,243,243,243,243,0
20231102,120800,59524345,243,243,243,243,0
20231102,120700,59524345,243,243,243,243,285
20231102,120600,59455090,243,243,243,243,0
20231102,120500,59455090,243,243,243,243,0
20231102,120400,59455090,243,243,243,243,0
20231102,120300,59455090,243,243,243,243,0
20231102,120200,59455090,243,243,243,243,0
20231102,120100,59455090,243,243,243,243,0
20231102,120000,59455090,243,243,243,243,0
20231102,115900,59455090,243,243,243,243,0
20231102,115800,59455090,243,243,243,243,0
20231102,115700,59455090,243,243,243,243,0
20231102,115600,59455090,243,243,243,243,0
20231102,115500,59455090,243,243,243,243,2
20231102,115400,59454604,243,243,243,243,0
20231102,115300,59454604,243,243,243,243,9
20231102,115200,59452417,243,243,243,243,0
20231102,115100,59452417,243,243,243,243,1
20231102,115000,59452174,243,243,243,243,0
20231102,114900,59452174,243,243,243,243,60
20231102,114800,59437594,243,243,243,243,2200
20231102,114700,58902994,243,243,243,243,0
20231102,114600,58902994,243,243,243,243,528
20231102,114500,58774690,243,243,243,243,0
20231102,114400,58774690,243,243,243,243,0
20231102,114300,58774690,243,243,243,243,0
20231102,114200,58774690,243,243,243,243,30
20231102,114100,58767400,243,243,243,243,222
20231102,114000,58713454,243,243,243,243,0
20231102,113900,58713454,243,243,243,243,0
20231102,113800,58713454,243,243,243,243,0
20231102,113700,58713454,243,243,243,243,0
20231102,113600,58713454,243,243,243,243,0
20231102,113500,58713454,243,243,243,243,0
20231102,113400,58713454,243,243,243,243,0
20231102,113300,58713454,243,243,243,243,0
20231102,113200,58713454,243,243,243,243,30
20231102,113100,58706164,241,241,241,241,0
20231102,113000,58706164,241,241,241,241,0
20231102,112900,58706164,241,241,241,241,0
20231102,112800,58706164,241,242,242,241,2932
20231102,112700,57998553,241,241,241,241,0
20231102,112600,57998553,241,241,241,241,0
20231102,112500,57998553,241,241,241,241,0
20231102,112400,57998553,241,242,242,241,10000
20231102,112300,55583090,241,241,241,241,0
20231102,112200,55583090,241,241,241,241,0
20231102,112100,55583090,241,241,241,241,0
20231102,112000,55583090,241,241,241,241,0
20231102,111900,55583090,241,241,241,241,0
20231102,111800,55583090,241,243,243,241,6217
20231102,111700,54075580,244,244,244,244,0
20231102,111600,54075580,244,244,244,244,0
20231102,111500,54075580,244,244,244,244,0
20231102,111400,54075580,244,244,244,244,0
20231102,111300,54075580,244,244,244,244,0
20231102,111200,54075580,244,244,244,244,0
20231102,111100,54075580,244,244,244,244,0
20231102,111000,54075580,244,244,244,244,9832
20231102,110900,51676572,245,245,245,245,0
20231102,110800,51676572,245,245,245,245,15
20231102,110700,51672897,244,244,244,244,0
20231102,110600,51672897,244,244,244,244,0
20231102,110500,51672897,244,244,244,244,0
20231102,110400,51672897,244,244,244,244,0
20231102,110300,51672897,244,244,244,244,0
20231102,110200,51672897,244,244,244,244,0
20231102,110100,51672897,244,244,244,244,0
20231102,110000,51672897,244,244,244,244,0
20231102,105900,51672897,244,244,244,244,0
20231102,105800,51672897,244,244,244,244,266
20231102,105700,51607993,245,245,245,245,0
20231102,105600,51607993,245,245,245,245,0
20231102,105500,51607993,245,245,245,245,0
20231102,105400,51607993,245,245,245,245,0
20231102,105300,51607993,245,245,245,245,0
20231102,105200,51607993,245,245,245,245,0
20231102,105100,51607993,245,245,245,245,0
20231102,105000,51607993,245,245,245,245,0
20231102,104900,51607993,245,245,245,245,0
20231102,104800,51607993,245,245,245,245,0
20231102,104700,51607993,245,245,245,245,0
20231102,104600,51607993,245,245,245,245,0
20231102,104500,51607993,245,245,245,245,0
20231102,104400,51607993,245,245,245,245,3
20231102,104300,51607258,245,245,245,245,0
20231102,104200,51607258,245,245,245,245,0
20231102,104100,51607258,245,245,245,245,0
20231102,104000,51607258,245,245,245,245,0
20231102,103900,51607258,245,245,245,245,0
20231102,103800,51607258,245,245,245,245,0
20231102,103700,51607258,245,245,245,245,0
20231102,103600,51607258,245,245,245,245,0
20231102,103500,51607258,245,245,245,245,0
20231102,103400,51607258,245,245,245,245,0
20231102,103300,51607258,245,245,245,245,0
20231102,103200,51607258,245,245,245,245,0
20231102,103100,51607258,245,245,245,245,0
20231102,103000,51607258,245,245,245,245,0
20231102,102900,51607258,245,245,245,245,0
20231102,102800,51607258,245,245,245,245,0
20231102,102700,51607258,245,245,245,245,0
20231102,102600,51607258,245,245,245,245,0
20231102,102500,51607258,245,245,245,245,9896
20231102,102400,49182738,244,244,244,244,0
20231102,102300,49182738,244,244,244,244,0
20231102,102200,49182738,244,244,244,244,0
20231102,102100,49182738,244,244,244,244,0
20231102,102000,49182738,244,244,244,244,1000
20231102,101900,48938738,244,244,244,244,149
20231102,101800,48902382,245,245,245,245,0
20231102,101700,48902382,245,245,245,245,0
20231102,101600,48902382,245,245,245,245,0
20231102,101500,48902382,245,245,245,245,0
20231102,101400,48902382,245,245,245,245,22
20231102,101300,48896992,244,244,244,244,0
20231102,101200,48896992,244,244,244,244,0
20231102,101100,48896992,244,244,244,244,0
20231102,101000,48896992,244,244,244,244,1153
20231102,100900,48615660,244,244,244,244,0
20231102,100800,48615660,244,244,244,244,100
20231102,100700,48591260,244,244,244,244,10
20231102,100600,48588820,243,243,243,243,0
20231102,100500,48588820,243,243,243,243,0
20231102,100400,48588820,243,243,243,243,0
20231102,100300,48588820,243,243,243,243,0
20231102,100200,48588820,243,243,243,243,0
20231102,100100,48588820,243,243,243,243,0
20231102,100000,48588820,243,243,243,243,0
20231102,095900,48588820,243,243,243,243,0
20231102,095800,48588820,243,243,243,243,1000
20231102,095700,48345820,243,243,243,243,0
20231102,095600,48345820,243,243,243,243,12536
20231102,095500,45299572,243,243,243,243,0
20231102,095400,45299572,243,243,243,243,0
20231102,095300,45299572,243,243,243,243,0
20231102,095200,45299572,243,244,244,243,1001
20231102,095100,45056328,243,243,243,243,0
20231102,095000,45056328,243,243,243,243,0
20231102,094900,45056328,243,244,244,243,1098
20231102,094800,44789414,244,244,244,244,20
20231102,094700,44784534,244,244,244,244,172
20231102,094600,44742566,243,243,243,243,1
20231102,094500,44742323,244,244,244,244,0
20231102,094400,44742323,244,244,244,244,233
20231102,094300,44685471,244,243,244,243,41
20231102,094200,44675468,244,244,244,244,20
20231102,094100,44670588,244,244,244,244,151
20231102,094000,44633744,244,244,244,244,0
20231102,093900,44633744,244,244,244,244,349
20231102,093800,44548588,241,241,241,241,0
20231102,093700,44548588,241,241,241,241,0
20231102,093600,44548588,241,243,243,241,6451
20231102,093500,42988113,241,247,247,241,5000
20231102,093400,41774470,248,248,248,248,1
20231102,093300,41774222,248,248,248,248,10
20231102,093200,41771742,247,244,247,244,481
20231102,093100,41653016,241,241,241,241,0
20231102,093000,41653016,241,246,246,241,10783
20231102,092900,39043412,248,248,248,248,0
20231102,092800,39043412,248,248,248,248,0
20231102,092700,39043412,248,248,248,248,0
20231102,092600,39043412,248,248,248,248,2000
20231102,092500,38547412,248,248,248,248,800
20231102,092400,38349012,246,246,246,246,5839
20231102,092300,36912618,246,247,247,246,1592
20231102,092200,36520985,250,245,250,245,60000
20231102,092100,21540179,245,245,245,245,1
20231102,092000,21539934,242,241,244,241,44911
20231102,091900,10674057,241,241,241,241,966
20231102,091800,10441251,241,241,241,241,6
20231102,091700,10439805,241,241,241,241,489
20231102,091600,10321956,240,241,241,240,1601
20231102,091500,9937616,240,240,240,240,0
20231102,091400,9937616,240,240,240,240,2
20231102,091300,9937136,241,241,241,241,344
20231102,091200,9854232,241,241,241,241,30
20231102,091100,9847002,241,240,241,240,368
20231102,091000,9758339,241,240,241,240,1009
20231102,090900,9516169,240,240,240,240,112
20231102,090800,9489289,239,239,239,239,1150
20231102,090700,9214439,239,238,239,238,115
20231102,090600,9186955,239,239,239,239,16
20231102,090500,9183131,240,239,240,239,3013
20231102,090400,8463011,241,241,241,241,0
20231102,090300,8463011,241,241,241,241,8
20231102,090200,8461083,241,240,241,240,596
20231102,090100,8317921,241,239,241,239,2
20231102,090000,8317441,241,240,241,240,34656