KissMeData/079190/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,194800,77908199,825,825,825,825,618
20231107,194700,77908199,825,825,825,825,0
20231107,194600,77908199,825,825,825,825,0
20231107,194500,77908199,825,825,825,825,0
20231107,194400,77908199,825,825,825,825,0
20231107,194300,77908199,825,825,825,825,0
20231107,194200,77908199,825,825,825,825,0
20231107,194100,77908199,825,825,825,825,0
20231107,194000,77908199,825,825,825,825,0
20231107,193900,77908199,825,825,825,825,0
20231107,193800,77908199,825,825,825,825,0
20231107,193700,77908199,825,825,825,825,0
20231107,193600,77908199,825,825,825,825,0
20231107,193500,77908199,825,825,825,825,0
20231107,193400,77908199,825,825,825,825,0
20231107,193300,77908199,825,825,825,825,0
20231107,193200,77908199,825,825,825,825,0
20231107,193100,77908199,825,825,825,825,0
20231107,193000,77908199,825,825,825,825,0
20231107,192900,77908199,825,825,825,825,0
20231107,192800,77908199,825,825,825,825,0
20231107,192700,77908199,825,825,825,825,0
20231107,192600,77908199,825,825,825,825,0
20231107,192500,77908199,825,825,825,825,0
20231107,192400,77908199,825,825,825,825,0
20231107,192300,77908199,825,825,825,825,0
20231107,192200,77908199,825,825,825,825,0
20231107,192100,77908199,825,825,825,825,0
20231107,192000,77908199,825,825,825,825,0
20231107,191900,77908199,825,825,825,825,0
20231107,191800,77908199,825,825,825,825,618
20231107,191700,77908199,825,825,825,825,0
20231107,191600,77908199,825,825,825,825,0
20231107,191500,77908199,825,825,825,825,0
20231107,191400,77908199,825,825,825,825,0
20231107,191300,77908199,825,825,825,825,0
20231107,191200,77908199,825,825,825,825,0
20231107,191100,77908199,825,825,825,825,0
20231107,191000,77908199,825,825,825,825,0
20231107,190900,77908199,825,825,825,825,0
20231107,190800,77908199,825,825,825,825,0
20231107,190700,77908199,825,825,825,825,0
20231107,190600,77908199,825,825,825,825,0
20231107,190500,77908199,825,825,825,825,0
20231107,190400,77908199,825,825,825,825,0
20231107,190300,77908199,825,825,825,825,0
20231107,190200,77908199,825,825,825,825,0
20231107,190100,77908199,825,825,825,825,0
20231107,190000,77908199,825,825,825,825,0
20231107,185900,77908199,825,825,825,825,0
20231107,185800,77908199,825,825,825,825,0
20231107,185700,77908199,825,825,825,825,0
20231107,185600,77908199,825,825,825,825,0
20231107,185500,77908199,825,825,825,825,0
20231107,185400,77908199,825,825,825,825,0
20231107,185300,77908199,825,825,825,825,0
20231107,185200,77908199,825,825,825,825,0
20231107,185100,77908199,825,825,825,825,0
20231107,185000,77908199,825,825,825,825,0
20231107,184900,77908199,825,825,825,825,0
20231107,184800,77908199,825,825,825,825,618
20231107,184700,77908199,825,825,825,825,0
20231107,184600,77908199,825,825,825,825,0
20231107,184500,77908199,825,825,825,825,0
20231107,184400,77908199,825,825,825,825,0
20231107,184300,77908199,825,825,825,825,0
20231107,184200,77908199,825,825,825,825,0
20231107,184100,77908199,825,825,825,825,0
20231107,184000,77908199,825,825,825,825,0
20231107,183900,77908199,825,825,825,825,0
20231107,183800,77908199,825,825,825,825,0
20231107,183700,77908199,825,825,825,825,0
20231107,183600,77908199,825,825,825,825,0
20231107,183500,77908199,825,825,825,825,0
20231107,183400,77908199,825,825,825,825,0
20231107,183300,77908199,825,825,825,825,0
20231107,183200,77908199,825,825,825,825,0
20231107,183100,77908199,825,825,825,825,0
20231107,183000,77908199,825,825,825,825,0
20231107,182900,77908199,825,825,825,825,0
20231107,182800,77908199,825,825,825,825,0
20231107,182700,77908199,825,825,825,825,0
20231107,182600,77908199,825,825,825,825,0
20231107,182500,77908199,825,825,825,825,0
20231107,182400,77908199,825,825,825,825,0
20231107,182300,77908199,825,825,825,825,0
20231107,182200,77908199,825,825,825,825,0
20231107,182100,77908199,825,825,825,825,0
20231107,182000,77908199,825,825,825,825,0
20231107,181900,77908199,825,825,825,825,0
20231107,181800,77908199,825,825,825,825,618
20231107,181700,77908199,825,825,825,825,0
20231107,181600,77908199,825,825,825,825,0
20231107,181500,77908199,825,825,825,825,0
20231107,181400,77908199,825,825,825,825,0
20231107,181300,77908199,825,825,825,825,0
20231107,181200,77908199,825,825,825,825,0
20231107,181100,77908199,825,825,825,825,0
20231107,181000,77908199,825,825,825,825,0
20231107,180900,77908199,825,825,825,825,0
20231107,180800,77908199,825,825,825,825,0
20231107,180700,77908199,825,825,825,825,0
20231107,180600,77908199,825,825,825,825,0
20231107,180500,77908199,825,825,825,825,0
20231107,180400,77908199,825,825,825,825,0
20231107,180300,77908199,825,825,825,825,0
20231107,180200,77908199,825,825,825,825,0
20231107,180100,77908199,825,825,825,825,0
20231107,180000,77908199,825,825,825,825,0
20231107,175900,77908199,825,825,825,825,0
20231107,175800,77908199,825,825,825,825,0
20231107,175700,77908199,825,825,825,825,0
20231107,175600,77908199,825,825,825,825,0
20231107,175500,77908199,825,825,825,825,0
20231107,175400,77908199,825,825,825,825,0
20231107,175300,77908199,825,825,825,825,0
20231107,175200,77908199,825,825,825,825,0
20231107,175100,77908199,825,825,825,825,0
20231107,175000,77908199,825,825,825,825,0
20231107,174900,77908199,825,825,825,825,0
20231107,174800,77908199,825,825,825,825,618
20231107,174700,77908199,825,825,825,825,0
20231107,174600,77908199,825,825,825,825,0
20231107,174500,77908199,825,825,825,825,0
20231107,174400,77908199,825,825,825,825,0
20231107,174300,77908199,825,825,825,825,0
20231107,174200,77908199,825,825,825,825,0
20231107,174100,77908199,825,825,825,825,0
20231107,174000,77908199,825,825,825,825,0
20231107,173900,77908199,825,825,825,825,0
20231107,173800,77908199,825,825,825,825,0
20231107,173700,77908199,825,825,825,825,0
20231107,173600,77908199,825,825,825,825,0
20231107,173500,77908199,825,825,825,825,0
20231107,173400,77908199,825,825,825,825,0
20231107,173300,77908199,825,825,825,825,0
20231107,173200,77908199,825,825,825,825,0
20231107,173100,77908199,825,825,825,825,0
20231107,173000,77908199,825,825,825,825,0
20231107,172900,77908199,825,825,825,825,0
20231107,172800,77908199,825,825,825,825,0
20231107,172700,77908199,825,825,825,825,0
20231107,172600,77908199,825,825,825,825,0
20231107,172500,77908199,825,825,825,825,0
20231107,172400,77908199,825,825,825,825,0
20231107,172300,77908199,825,825,825,825,0
20231107,172200,77908199,825,825,825,825,0
20231107,172100,77908199,825,825,825,825,0
20231107,172000,77908199,825,825,825,825,0
20231107,171900,77908199,825,825,825,825,0
20231107,171800,77908199,825,825,825,825,618
20231107,171700,77908199,825,825,825,825,0
20231107,171600,77908199,825,825,825,825,0
20231107,171500,77908199,825,825,825,825,0
20231107,171400,77908199,825,825,825,825,0
20231107,171300,77908199,825,825,825,825,0
20231107,171200,77908199,825,825,825,825,0
20231107,171100,77908199,825,825,825,825,0
20231107,171000,77908199,825,825,825,825,0
20231107,170900,77908199,825,825,825,825,0
20231107,170800,77908199,825,825,825,825,0
20231107,170700,77908199,825,825,825,825,0
20231107,170600,77908199,825,825,825,825,0
20231107,170500,77908199,825,825,825,825,0
20231107,170400,77908199,825,825,825,825,0
20231107,170300,77908199,825,825,825,825,0
20231107,170200,77908199,825,825,825,825,0
20231107,170100,77908199,825,825,825,825,0
20231107,170000,77908199,825,825,825,825,0
20231107,165900,77908199,825,825,825,825,0
20231107,165800,77908199,825,825,825,825,0
20231107,165700,77908199,825,825,825,825,0
20231107,165600,77908199,825,825,825,825,0
20231107,165500,77908199,825,825,825,825,0
20231107,165400,77908199,825,825,825,825,0
20231107,165300,77908199,825,825,825,825,0
20231107,165200,77908199,825,825,825,825,0
20231107,165100,77908199,825,825,825,825,0
20231107,165000,77908199,825,825,825,825,0
20231107,164900,77908199,825,825,825,825,0
20231107,164800,77908199,825,825,825,825,618
20231107,164700,77908199,825,825,825,825,0
20231107,164600,77908199,825,825,825,825,0
20231107,164500,77908199,825,825,825,825,0
20231107,164400,77908199,825,825,825,825,0
20231107,164300,77908199,825,825,825,825,0
20231107,164200,77908199,825,825,825,825,0
20231107,164100,77908199,825,825,825,825,0
20231107,164000,77908199,825,825,825,825,0
20231107,163900,77908199,825,825,825,825,0
20231107,163800,77908199,825,825,825,825,0
20231107,163700,77908199,825,825,825,825,0
20231107,163600,77908199,825,825,825,825,0
20231107,163500,77908199,825,825,825,825,0
20231107,163400,77908199,825,825,825,825,0
20231107,163300,77908199,825,825,825,825,0
20231107,163200,77908199,825,825,825,825,0
20231107,163100,77908199,825,825,825,825,0
20231107,163000,77908199,825,825,825,825,0
20231107,162900,77908199,825,825,825,825,0
20231107,162800,77908199,825,825,825,825,0
20231107,162700,77908199,825,825,825,825,0
20231107,162600,77908199,825,825,825,825,0
20231107,162500,77908199,825,825,825,825,0
20231107,162400,77908199,825,825,825,825,0
20231107,162300,77908199,825,825,825,825,0
20231107,162200,77908199,825,825,825,825,0
20231107,162100,77908199,825,825,825,825,0
20231107,162000,77908199,825,825,825,825,0
20231107,161900,77908199,825,825,825,825,0
20231107,161800,77908199,825,825,825,825,618
20231107,161700,77908199,825,825,825,825,0
20231107,161600,77908199,825,825,825,825,0
20231107,161500,77908199,825,825,825,825,0
20231107,161400,77908199,825,825,825,825,0
20231107,161300,77908199,825,825,825,825,0
20231107,161200,77908199,825,825,825,825,0
20231107,161100,77908199,825,825,825,825,0
20231107,161000,77908199,825,825,825,825,0
20231107,160900,77908199,825,825,825,825,0
20231107,160800,77908199,825,825,825,825,0
20231107,160700,77908199,825,825,825,825,0
20231107,160600,77908199,825,825,825,825,0
20231107,160500,77908199,825,825,825,825,0
20231107,160400,77908199,825,825,825,825,0
20231107,160300,77908199,825,825,825,825,0
20231107,160200,77908199,825,825,825,825,0
20231107,160100,77908199,825,825,825,825,0
20231107,160000,77908199,825,825,825,825,0
20231107,155900,77908199,825,825,825,825,0
20231107,155800,77908199,825,825,825,825,0
20231107,155700,77908199,825,825,825,825,0
20231107,155600,77908199,825,825,825,825,0
20231107,155500,77908199,825,825,825,825,0
20231107,155400,77908199,825,825,825,825,0
20231107,155300,77908199,825,825,825,825,0
20231107,155200,77908199,825,825,825,825,0
20231107,155100,77908199,825,825,825,825,0
20231107,155000,77908199,825,825,825,825,0
20231107,154900,77908199,825,825,825,825,0
20231107,154800,77908199,825,825,825,825,618
20231107,154700,77908199,825,825,825,825,0
20231107,154600,77908199,825,825,825,825,0
20231107,154500,77908199,825,825,825,825,0
20231107,154400,77908199,825,825,825,825,0
20231107,154300,77908199,825,825,825,825,0
20231107,154200,77908199,825,825,825,825,0
20231107,154100,77908199,825,825,825,825,0
20231107,154000,77908199,825,825,825,825,0
20231107,153900,77908199,825,825,825,825,0
20231107,153800,77908199,825,825,825,825,0
20231107,153700,77908199,825,825,825,825,0
20231107,153600,77908199,825,825,825,825,0
20231107,153500,77908199,825,825,825,825,0
20231107,153400,77908199,825,825,825,825,0
20231107,153300,77908199,825,825,825,825,0
20231107,153200,77908199,825,825,825,825,0
20231107,153100,77908199,825,825,825,825,0
20231107,153000,77908199,825,825,825,825,618
20231107,152900,77398349,833,833,833,833,0
20231107,152800,77398349,833,833,833,833,0
20231107,152700,77398349,833,833,833,833,0
20231107,152600,77398349,833,833,833,833,0
20231107,152500,77398349,833,833,833,833,0
20231107,152400,77398349,833,833,833,833,0
20231107,152300,77398349,833,833,833,833,0
20231107,152200,77398349,833,833,833,833,0
20231107,152100,77398349,833,833,833,833,0
20231107,152000,77398349,833,833,833,833,0
20231107,151900,77398349,833,829,833,825,675
20231107,151800,76841132,833,833,833,833,0
20231107,151700,76841132,833,833,833,833,0
20231107,151600,76841132,833,833,833,833,0
20231107,151500,76841132,833,833,833,833,22
20231107,151400,76822806,833,833,833,833,0
20231107,151300,76822806,833,833,833,833,0
20231107,151200,76822806,833,833,833,833,1
20231107,151100,76821973,833,833,833,833,0
20231107,151000,76821973,833,833,833,833,0
20231107,150900,76821973,833,833,833,833,1
20231107,150800,76821140,828,828,828,828,11
20231107,150700,76812032,833,833,833,833,38
20231107,150600,76780378,825,829,829,825,1500
20231107,150500,75542723,833,833,833,833,5
20231107,150400,75538558,826,826,826,826,0
20231107,150300,75538558,826,826,826,826,0
20231107,150200,75538558,826,835,835,825,3660
20231107,150100,72512133,836,836,836,836,0
20231107,150000,72512133,836,836,836,836,0
20231107,145900,72512133,836,836,836,836,0
20231107,145800,72512133,836,836,836,836,0
20231107,145700,72512133,836,836,836,836,10
20231107,145600,72503773,836,838,838,836,43
20231107,145500,72467793,838,838,838,838,10
20231107,145400,72459413,838,838,838,838,0
20231107,145300,72459413,838,838,838,838,0
20231107,145200,72459413,838,838,838,838,0
20231107,145100,72459413,838,838,838,838,0
20231107,145000,72459413,838,838,838,838,0
20231107,144900,72459413,838,838,838,838,0
20231107,144800,72459413,838,838,838,838,0
20231107,144700,72459413,838,838,838,838,0
20231107,144600,72459413,838,838,838,838,0
20231107,144500,72459413,838,838,838,838,0
20231107,144400,72459413,838,838,838,838,0
20231107,144300,72459413,838,838,838,838,0
20231107,144200,72459413,838,838,838,838,8
20231107,144100,72452709,838,838,838,838,0
20231107,144000,72452709,838,838,838,838,0
20231107,143900,72452709,838,838,838,838,0
20231107,143800,72452709,838,838,838,838,0
20231107,143700,72452709,838,838,838,838,0
20231107,143600,72452709,838,838,838,838,0
20231107,143500,72452709,838,838,838,838,0
20231107,143400,72452709,838,838,838,838,8
20231107,143300,72446005,838,838,838,838,0
20231107,143200,72446005,838,838,838,838,0
20231107,143100,72446005,838,838,838,838,0
20231107,143000,72446005,838,838,838,838,0
20231107,142900,72446005,838,838,838,838,0
20231107,142800,72446005,838,838,838,838,0
20231107,142700,72446005,838,838,838,838,0
20231107,142600,72446005,838,838,838,838,0
20231107,142500,72446005,838,838,838,838,0
20231107,142400,72446005,838,838,838,838,0
20231107,142300,72446005,838,838,838,838,0
20231107,142200,72446005,838,838,838,838,0
20231107,142100,72446005,838,838,838,838,0
20231107,142000,72446005,838,838,838,838,0
20231107,141900,72446005,838,838,838,838,0
20231107,141800,72446005,838,838,838,838,0
20231107,141700,72446005,838,838,838,838,0
20231107,141600,72446005,838,838,838,838,0
20231107,141500,72446005,838,838,838,838,0
20231107,141400,72446005,838,838,838,838,0
20231107,141300,72446005,838,838,838,838,0
20231107,141200,72446005,838,838,838,838,0
20231107,141100,72446005,838,838,838,838,0
20231107,141000,72446005,838,838,838,838,0
20231107,140900,72446005,838,838,838,838,0
20231107,140800,72446005,838,838,838,838,0
20231107,140700,72446005,838,838,838,838,0
20231107,140600,72446005,838,838,838,838,0
20231107,140500,72446005,838,838,838,838,0
20231107,140400,72446005,838,838,838,838,0
20231107,140300,72446005,838,838,838,838,0
20231107,140200,72446005,838,838,838,838,1
20231107,140100,72445167,834,834,834,834,46
20231107,140000,72406803,834,834,834,834,1715
20231107,135900,70976493,834,834,834,834,0
20231107,135800,70976493,834,834,834,834,10
20231107,135700,70968153,834,834,834,834,0
20231107,135600,70968153,834,834,834,834,0
20231107,135500,70968153,834,834,834,834,0
20231107,135400,70968153,834,834,834,834,0
20231107,135300,70968153,834,834,834,834,9
20231107,135200,70960647,834,834,834,834,0
20231107,135100,70960647,834,834,834,834,1
20231107,135000,70959813,835,835,835,835,1
20231107,134900,70958978,835,835,835,835,10
20231107,134800,70950628,835,835,835,835,0
20231107,134700,70950628,835,835,835,835,0
20231107,134600,70950628,835,835,835,835,0
20231107,134500,70950628,835,835,835,835,0
20231107,134400,70950628,835,835,835,835,0
20231107,134300,70950628,835,835,835,835,682
20231107,134200,70381158,836,836,836,836,0
20231107,134100,70381158,836,836,836,836,5
20231107,134000,70376978,836,836,836,836,10
20231107,133900,70368618,836,836,836,836,0
20231107,133800,70368618,836,836,836,836,0
20231107,133700,70368618,836,836,836,836,0
20231107,133600,70368618,836,836,836,836,0
20231107,133500,70368618,836,836,836,836,0
20231107,133400,70368618,836,836,836,836,0
20231107,133300,70368618,836,836,836,836,0
20231107,133200,70368618,836,836,836,836,10
20231107,133100,70360258,837,837,837,837,10
20231107,133000,70351888,837,837,837,837,0
20231107,132900,70351888,837,837,837,837,0
20231107,132800,70351888,837,837,837,837,0
20231107,132700,70351888,837,837,837,837,0
20231107,132600,70351888,837,837,837,837,0
20231107,132500,70351888,837,837,837,837,0
20231107,132400,70351888,837,837,837,837,0
20231107,132300,70351888,837,837,837,837,0
20231107,132200,70351888,837,837,837,837,0
20231107,132100,70351888,837,837,837,837,0
20231107,132000,70351888,837,837,837,837,0
20231107,131900,70351888,837,837,837,837,0
20231107,131800,70351888,837,837,837,837,0
20231107,131700,70351888,837,837,837,837,1
20231107,131600,70351051,836,836,836,836,179
20231107,131500,70201407,839,839,839,839,1
20231107,131400,70200568,835,835,835,835,0
20231107,131300,70200568,835,835,835,835,0
20231107,131200,70200568,835,835,835,835,0
20231107,131100,70200568,835,836,836,835,1500
20231107,131000,68948036,835,835,835,835,0
20231107,130900,68948036,835,840,840,835,6121
20231107,130800,63828756,840,840,840,840,12
20231107,130700,63818676,840,839,840,839,88
20231107,130600,63744833,840,840,840,840,658
20231107,130500,63192113,840,844,844,840,8789
20231107,130400,55799320,847,847,847,847,0
20231107,130300,55799320,847,847,847,847,0
20231107,130200,55799320,847,847,847,847,5
20231107,130100,55795085,843,843,843,843,0
20231107,130000,55795085,843,843,843,843,0
20231107,125900,55795085,843,844,844,843,100
20231107,125800,55710782,843,844,844,843,698
20231107,125700,55122346,847,847,847,847,0
20231107,125600,55122346,847,847,847,847,0
20231107,125500,55122346,847,847,847,847,0
20231107,125400,55122346,847,847,847,847,0
20231107,125300,55122346,847,847,847,847,0
20231107,125200,55122346,847,847,847,847,0
20231107,125100,55122346,847,847,847,847,0
20231107,125000,55122346,847,847,847,847,0
20231107,124900,55122346,847,847,847,847,0
20231107,124800,55122346,847,847,847,847,1
20231107,124700,55121499,843,843,843,843,0
20231107,124600,55121499,843,843,843,843,0
20231107,124500,55121499,843,843,843,843,0
20231107,124400,55121499,843,843,843,843,0
20231107,124300,55121499,843,844,844,843,1954
20231107,124200,53474274,843,843,843,843,100
20231107,124100,53389974,844,844,844,844,0
20231107,124000,53389974,844,844,844,844,0
20231107,123900,53389974,844,844,844,844,0
20231107,123800,53389974,844,844,844,844,0
20231107,123700,53389974,844,844,844,844,11
20231107,123600,53380690,844,844,844,844,11
20231107,123500,53371406,844,844,844,844,11
20231107,123400,53362122,844,844,844,844,230
20231107,123300,53168002,844,844,844,844,11
20231107,123200,53158718,844,846,846,844,272
20231107,123100,52929148,844,844,844,844,0
20231107,123000,52929148,844,845,845,844,700
20231107,122900,52337792,845,845,845,845,0
20231107,122800,52337792,845,845,845,845,0
20231107,122700,52337792,845,845,845,845,500
20231107,122600,51915292,845,845,845,845,0
20231107,122500,51915292,845,845,845,845,0
20231107,122400,51915292,845,845,845,845,0
20231107,122300,51915292,845,845,845,845,0
20231107,122200,51915292,845,845,845,845,0
20231107,122100,51915292,845,845,845,845,0
20231107,122000,51915292,845,845,845,845,0
20231107,121900,51915292,845,845,845,845,500
20231107,121800,51492792,847,847,847,847,807
20231107,121700,50809263,851,851,851,851,0
20231107,121600,50809263,851,851,851,851,0
20231107,121500,50809263,851,851,851,851,0
20231107,121400,50809263,851,851,851,851,0
20231107,121300,50809263,851,851,851,851,0
20231107,121200,50809263,851,851,851,851,0
20231107,121100,50809263,851,851,851,851,0
20231107,121000,50809263,851,851,851,851,0
20231107,120900,50809263,851,851,851,851,0
20231107,120800,50809263,851,851,851,851,0
20231107,120700,50809263,851,851,851,851,0
20231107,120600,50809263,851,851,851,851,0
20231107,120500,50809263,851,851,851,851,0
20231107,120400,50809263,851,851,851,851,0
20231107,120300,50809263,851,851,851,851,0
20231107,120200,50809263,851,851,851,851,0
20231107,120100,50809263,851,851,851,851,0
20231107,120000,50809263,851,851,851,851,2
20231107,115900,50807561,851,851,851,851,0
20231107,115800,50807561,851,851,851,851,0
20231107,115700,50807561,851,851,851,851,0
20231107,115600,50807561,851,851,851,851,0
20231107,115500,50807561,851,851,851,851,0
20231107,115400,50807561,851,851,851,851,0
20231107,115300,50807561,851,851,851,851,0
20231107,115200,50807561,851,851,851,851,0
20231107,115100,50807561,851,851,851,851,0
20231107,115000,50807561,851,851,851,851,0
20231107,114900,50807561,851,851,851,851,0
20231107,114800,50807561,851,851,851,851,0
20231107,114700,50807561,851,851,851,851,0
20231107,114600,50807561,851,851,851,851,0
20231107,114500,50807561,851,851,851,851,0
20231107,114400,50807561,851,851,851,851,0
20231107,114300,50807561,851,851,851,851,0
20231107,114200,50807561,851,851,851,851,0
20231107,114100,50807561,851,851,851,851,1
20231107,114000,50806710,845,845,845,845,0
20231107,113900,50806710,845,845,845,845,0
20231107,113800,50806710,845,845,845,845,0
20231107,113700,50806710,845,845,845,845,0
20231107,113600,50806710,845,845,845,845,0
20231107,113500,50806710,845,845,845,845,0
20231107,113400,50806710,845,845,845,845,0
20231107,113300,50806710,845,845,845,845,0
20231107,113200,50806710,845,845,845,845,2499
20231107,113100,48695055,849,849,849,849,0
20231107,113000,48695055,849,849,849,849,0
20231107,112900,48695055,849,849,849,849,0
20231107,112800,48695055,849,849,849,849,0
20231107,112700,48695055,849,846,849,845,1001
20231107,112600,47849171,852,852,852,852,0
20231107,112500,47849171,852,852,852,852,0
20231107,112400,47849171,852,852,852,852,0
20231107,112300,47849171,852,852,852,852,0
20231107,112200,47849171,852,852,852,852,0
20231107,112100,47849171,852,852,852,852,0
20231107,112000,47849171,852,852,852,852,0
20231107,111900,47849171,852,852,852,852,3
20231107,111800,47846615,854,854,854,854,0
20231107,111700,47846615,854,854,854,854,0
20231107,111600,47846615,854,854,854,854,0
20231107,111500,47846615,854,854,854,854,1
20231107,111400,47845761,848,848,848,848,0
20231107,111300,47845761,848,848,848,848,0
20231107,111200,47845761,848,848,848,848,0
20231107,111100,47845761,848,851,851,848,7033
20231107,111000,41867735,851,851,851,851,0
20231107,110900,41867735,851,851,851,851,0
20231107,110800,41867735,851,851,851,851,0
20231107,110700,41867735,851,851,851,851,31
20231107,110600,41841354,855,855,855,855,0
20231107,110500,41841354,855,855,855,855,0
20231107,110400,41841354,855,855,855,855,0
20231107,110300,41841354,855,855,855,855,0
20231107,110200,41841354,855,855,855,855,0
20231107,110100,41841354,855,855,855,855,5
20231107,110000,41837079,856,856,856,856,0
20231107,105900,41837079,856,856,856,856,0
20231107,105800,41837079,856,856,856,856,0
20231107,105700,41837079,856,856,856,856,0
20231107,105600,41837079,856,856,856,856,0
20231107,105500,41837079,856,856,856,856,0
20231107,105400,41837079,856,856,856,856,0
20231107,105300,41837079,856,856,856,856,1
20231107,105200,41836223,850,850,850,850,0
20231107,105100,41836223,850,850,850,850,0
20231107,105000,41836223,850,850,850,850,0
20231107,104900,41836223,850,850,850,850,0
20231107,104800,41836223,850,850,850,850,0
20231107,104700,41836223,850,850,850,850,0
20231107,104600,41836223,850,857,857,850,4012
20231107,104500,38424585,856,856,856,856,0
20231107,104400,38424585,856,856,856,856,0
20231107,104300,38424585,856,856,856,856,0
20231107,104200,38424585,856,856,856,856,200
20231107,104100,38253385,855,855,855,855,0
20231107,104000,38253385,855,855,855,855,0
20231107,103900,38253385,855,855,855,855,0
20231107,103800,38253385,855,855,855,855,0
20231107,103700,38253385,855,855,855,855,150
20231107,103600,38125135,855,855,855,855,0
20231107,103500,38125135,855,855,855,855,0
20231107,103400,38125135,855,855,855,855,0
20231107,103300,38125135,855,855,855,855,0
20231107,103200,38125135,855,855,855,855,0
20231107,103100,38125135,855,855,855,855,0
20231107,103000,38125135,855,855,855,855,0
20231107,102900,38125135,855,855,855,855,4
20231107,102800,38121715,854,854,854,854,0
20231107,102700,38121715,854,854,854,854,0
20231107,102600,38121715,854,854,854,854,0
20231107,102500,38121715,854,854,854,854,62
20231107,102400,38068767,856,857,857,856,100
20231107,102300,37983166,856,856,856,856,0
20231107,102200,37983166,856,856,856,856,0
20231107,102100,37983166,856,856,856,856,65
20231107,102000,37927526,859,859,859,859,4
20231107,101900,37924090,861,861,861,861,0
20231107,101800,37924090,861,861,861,861,0
20231107,101700,37924090,861,859,861,859,14
20231107,101600,37912044,861,861,861,861,0
20231107,101500,37912044,861,861,861,861,0
20231107,101400,37912044,861,861,861,861,0
20231107,101300,37912044,861,861,861,861,0
20231107,101200,37912044,861,861,861,861,0
20231107,101100,37912044,861,861,861,861,500
20231107,101000,37481544,861,861,861,861,0
20231107,100900,37481544,861,860,861,860,94
20231107,100800,37400703,861,860,861,860,160
20231107,100700,37263003,860,859,860,859,189
20231107,100600,37100465,860,860,860,860,13
20231107,100500,37089285,860,860,861,860,376
20231107,100400,36765684,860,856,860,856,5136
20231107,100300,32355204,855,853,855,853,1976
20231107,100200,30667047,846,846,846,846,70
20231107,100100,30607827,853,853,853,853,2793
20231107,100000,28225398,853,853,853,853,1
20231107,095900,28224545,852,852,852,852,0
20231107,095800,28224545,852,852,852,852,0
20231107,095700,28224545,852,852,852,852,0
20231107,095600,28224545,852,851,852,851,2796
20231107,095500,25843934,850,850,850,849,802
20231107,095400,25162240,851,851,851,851,0
20231107,095300,25162240,851,851,851,851,0
20231107,095200,25162240,851,851,851,851,0
20231107,095100,25162240,851,851,851,851,0
20231107,095000,25162240,851,851,851,851,0
20231107,094900,25162240,851,851,851,851,0
20231107,094800,25162240,851,851,851,851,0
20231107,094700,25162240,851,851,851,851,0
20231107,094600,25162240,851,851,851,851,0
20231107,094500,25162240,851,851,851,851,0
20231107,094400,25162240,851,851,851,851,0
20231107,094300,25162240,851,851,851,851,0
20231107,094200,25162240,851,851,851,851,77
20231107,094100,25096713,850,850,850,850,0
20231107,094000,25096713,850,850,850,850,0
20231107,093900,25096713,850,850,850,850,0
20231107,093800,25096713,850,850,850,850,11
20231107,093700,25087363,851,849,851,849,1247
20231107,093600,24026384,849,849,849,849,1
20231107,093500,24025535,851,851,851,851,0
20231107,093400,24025535,851,849,851,839,2003
20231107,093300,22328200,842,839,842,839,1438
20231107,093200,21118801,839,839,839,838,2070
20231107,093100,19382072,841,841,841,841,0
20231107,093000,19382072,841,841,841,841,0
20231107,092900,19382072,841,841,841,841,0
20231107,092800,19382072,841,841,841,841,0
20231107,092700,19382072,841,841,841,841,0
20231107,092600,19382072,841,840,841,840,422
20231107,092500,19027539,841,841,841,841,0
20231107,092400,19027539,841,841,841,841,0
20231107,092300,19027539,841,841,841,841,0
20231107,092200,19027539,841,841,841,841,0
20231107,092100,19027539,841,841,841,841,1
20231107,092000,19026698,840,840,840,840,2
20231107,091900,19025018,841,841,841,841,1
20231107,091800,19024177,839,839,839,839,150
20231107,091700,18898327,841,841,841,841,10
20231107,091600,18889917,841,840,841,839,999
20231107,091500,18051724,841,841,841,841,8
20231107,091400,18044996,841,842,842,841,12
20231107,091300,18034894,842,842,842,842,0
20231107,091200,18034894,842,842,842,842,2
20231107,091100,18033210,842,842,842,842,10
20231107,091000,18024790,842,842,842,842,149
20231107,090900,17899332,843,845,845,843,136
20231107,090800,17784548,851,851,851,851,0
20231107,090700,17784548,851,851,851,851,2
20231107,090600,17782846,852,852,852,852,1
20231107,090500,17781994,842,842,842,842,0
20231107,090400,17781994,842,850,850,842,1699
20231107,090300,16351428,842,850,854,842,1029
20231107,090200,15483489,855,854,855,849,6086
20231107,090100,10309059,854,856,856,854,250
20231107,090000,10095553,857,850,857,850,11877