KissMeData/083640/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,195100,63160212,507,507,507,507,2275
20231107,195000,63160212,507,507,507,507,0
20231107,194900,63160212,507,507,507,507,0
20231107,194800,63160212,507,507,507,507,0
20231107,194700,63160212,507,507,507,507,0
20231107,194600,63160212,507,507,507,507,0
20231107,194500,63160212,507,507,507,507,0
20231107,194400,63160212,507,507,507,507,0
20231107,194300,63160212,507,507,507,507,0
20231107,194200,63160212,507,507,507,507,0
20231107,194100,63160212,507,507,507,507,0
20231107,194000,63160212,507,507,507,507,0
20231107,193900,63160212,507,507,507,507,0
20231107,193800,63160212,507,507,507,507,0
20231107,193700,63160212,507,507,507,507,0
20231107,193600,63160212,507,507,507,507,0
20231107,193500,63160212,507,507,507,507,0
20231107,193400,63160212,507,507,507,507,0
20231107,193300,63160212,507,507,507,507,0
20231107,193200,63160212,507,507,507,507,0
20231107,193100,63160212,507,507,507,507,0
20231107,193000,63160212,507,507,507,507,0
20231107,192900,63160212,507,507,507,507,0
20231107,192800,63160212,507,507,507,507,0
20231107,192700,63160212,507,507,507,507,0
20231107,192600,63160212,507,507,507,507,0
20231107,192500,63160212,507,507,507,507,0
20231107,192400,63160212,507,507,507,507,0
20231107,192300,63160212,507,507,507,507,0
20231107,192200,63160212,507,507,507,507,0
20231107,192100,63160212,507,507,507,507,2275
20231107,192000,63160212,507,507,507,507,0
20231107,191900,63160212,507,507,507,507,0
20231107,191800,63160212,507,507,507,507,0
20231107,191700,63160212,507,507,507,507,0
20231107,191600,63160212,507,507,507,507,0
20231107,191500,63160212,507,507,507,507,0
20231107,191400,63160212,507,507,507,507,0
20231107,191300,63160212,507,507,507,507,0
20231107,191200,63160212,507,507,507,507,0
20231107,191100,63160212,507,507,507,507,0
20231107,191000,63160212,507,507,507,507,0
20231107,190900,63160212,507,507,507,507,0
20231107,190800,63160212,507,507,507,507,0
20231107,190700,63160212,507,507,507,507,0
20231107,190600,63160212,507,507,507,507,0
20231107,190500,63160212,507,507,507,507,0
20231107,190400,63160212,507,507,507,507,0
20231107,190300,63160212,507,507,507,507,0
20231107,190200,63160212,507,507,507,507,0
20231107,190100,63160212,507,507,507,507,0
20231107,190000,63160212,507,507,507,507,0
20231107,185900,63160212,507,507,507,507,0
20231107,185800,63160212,507,507,507,507,0
20231107,185700,63160212,507,507,507,507,0
20231107,185600,63160212,507,507,507,507,0
20231107,185500,63160212,507,507,507,507,0
20231107,185400,63160212,507,507,507,507,0
20231107,185300,63160212,507,507,507,507,0
20231107,185200,63160212,507,507,507,507,0
20231107,185100,63160212,507,507,507,507,2275
20231107,185000,63160212,507,507,507,507,0
20231107,184900,63160212,507,507,507,507,0
20231107,184800,63160212,507,507,507,507,0
20231107,184700,63160212,507,507,507,507,0
20231107,184600,63160212,507,507,507,507,0
20231107,184500,63160212,507,507,507,507,0
20231107,184400,63160212,507,507,507,507,0
20231107,184300,63160212,507,507,507,507,0
20231107,184200,63160212,507,507,507,507,0
20231107,184100,63160212,507,507,507,507,0
20231107,184000,63160212,507,507,507,507,0
20231107,183900,63160212,507,507,507,507,0
20231107,183800,63160212,507,507,507,507,0
20231107,183700,63160212,507,507,507,507,0
20231107,183600,63160212,507,507,507,507,0
20231107,183500,63160212,507,507,507,507,0
20231107,183400,63160212,507,507,507,507,0
20231107,183300,63160212,507,507,507,507,0
20231107,183200,63160212,507,507,507,507,0
20231107,183100,63160212,507,507,507,507,0
20231107,183000,63160212,507,507,507,507,0
20231107,182900,63160212,507,507,507,507,0
20231107,182800,63160212,507,507,507,507,0
20231107,182700,63160212,507,507,507,507,0
20231107,182600,63160212,507,507,507,507,0
20231107,182500,63160212,507,507,507,507,0
20231107,182400,63160212,507,507,507,507,0
20231107,182300,63160212,507,507,507,507,0
20231107,182200,63160212,507,507,507,507,0
20231107,182100,63160212,507,507,507,507,2275
20231107,182000,63160212,507,507,507,507,0
20231107,181900,63160212,507,507,507,507,0
20231107,181800,63160212,507,507,507,507,0
20231107,181700,63160212,507,507,507,507,0
20231107,181600,63160212,507,507,507,507,0
20231107,181500,63160212,507,507,507,507,0
20231107,181400,63160212,507,507,507,507,0
20231107,181300,63160212,507,507,507,507,0
20231107,181200,63160212,507,507,507,507,0
20231107,181100,63160212,507,507,507,507,0
20231107,181000,63160212,507,507,507,507,0
20231107,180900,63160212,507,507,507,507,0
20231107,180800,63160212,507,507,507,507,0
20231107,180700,63160212,507,507,507,507,0
20231107,180600,63160212,507,507,507,507,0
20231107,180500,63160212,507,507,507,507,0
20231107,180400,63160212,507,507,507,507,0
20231107,180300,63160212,507,507,507,507,0
20231107,180200,63160212,507,507,507,507,0
20231107,180100,63160212,507,507,507,507,0
20231107,180000,63160212,507,507,507,507,0
20231107,175900,63160212,507,507,507,507,0
20231107,175800,63160212,507,507,507,507,0
20231107,175700,63160212,507,507,507,507,0
20231107,175600,63160212,507,507,507,507,0
20231107,175500,63160212,507,507,507,507,0
20231107,175400,63160212,507,507,507,507,0
20231107,175300,63160212,507,507,507,507,0
20231107,175200,63160212,507,507,507,507,0
20231107,175100,63160212,507,507,507,507,2275
20231107,175000,63160212,507,507,507,507,0
20231107,174900,63160212,507,507,507,507,0
20231107,174800,63160212,507,507,507,507,0
20231107,174700,63160212,507,507,507,507,0
20231107,174600,63160212,507,507,507,507,0
20231107,174500,63160212,507,507,507,507,0
20231107,174400,63160212,507,507,507,507,0
20231107,174300,63160212,507,507,507,507,0
20231107,174200,63160212,507,507,507,507,0
20231107,174100,63160212,507,507,507,507,0
20231107,174000,63160212,507,507,507,507,0
20231107,173900,63160212,507,507,507,507,0
20231107,173800,63160212,507,507,507,507,0
20231107,173700,63160212,507,507,507,507,0
20231107,173600,63160212,507,507,507,507,0
20231107,173500,63160212,507,507,507,507,0
20231107,173400,63160212,507,507,507,507,0
20231107,173300,63160212,507,507,507,507,0
20231107,173200,63160212,507,507,507,507,0
20231107,173100,63160212,507,507,507,507,0
20231107,173000,63160212,507,507,507,507,0
20231107,172900,63160212,507,507,507,507,0
20231107,172800,63160212,507,507,507,507,0
20231107,172700,63160212,507,507,507,507,0
20231107,172600,63160212,507,507,507,507,0
20231107,172500,63160212,507,507,507,507,0
20231107,172400,63160212,507,507,507,507,0
20231107,172300,63160212,507,507,507,507,0
20231107,172200,63160212,507,507,507,507,0
20231107,172100,63160212,507,507,507,507,2275
20231107,172000,63160212,507,507,507,507,0
20231107,171900,63160212,507,507,507,507,0
20231107,171800,63160212,507,507,507,507,0
20231107,171700,63160212,507,507,507,507,0
20231107,171600,63160212,507,507,507,507,0
20231107,171500,63160212,507,507,507,507,0
20231107,171400,63160212,507,507,507,507,0
20231107,171300,63160212,507,507,507,507,0
20231107,171200,63160212,507,507,507,507,0
20231107,171100,63160212,507,507,507,507,0
20231107,171000,63160212,507,507,507,507,0
20231107,170900,63160212,507,507,507,507,0
20231107,170800,63160212,507,507,507,507,0
20231107,170700,63160212,507,507,507,507,0
20231107,170600,63160212,507,507,507,507,0
20231107,170500,63160212,507,507,507,507,0
20231107,170400,63160212,507,507,507,507,0
20231107,170300,63160212,507,507,507,507,0
20231107,170200,63160212,507,507,507,507,0
20231107,170100,63160212,507,507,507,507,0
20231107,170000,63160212,507,507,507,507,0
20231107,165900,63160212,507,507,507,507,0
20231107,165800,63160212,507,507,507,507,0
20231107,165700,63160212,507,507,507,507,0
20231107,165600,63160212,507,507,507,507,0
20231107,165500,63160212,507,507,507,507,0
20231107,165400,63160212,507,507,507,507,0
20231107,165300,63160212,507,507,507,507,0
20231107,165200,63160212,507,507,507,507,0
20231107,165100,63160212,507,507,507,507,2275
20231107,165000,63160212,507,507,507,507,0
20231107,164900,63160212,507,507,507,507,0
20231107,164800,63160212,507,507,507,507,0
20231107,164700,63160212,507,507,507,507,0
20231107,164600,63160212,507,507,507,507,0
20231107,164500,63160212,507,507,507,507,0
20231107,164400,63160212,507,507,507,507,0
20231107,164300,63160212,507,507,507,507,0
20231107,164200,63160212,507,507,507,507,0
20231107,164100,63160212,507,507,507,507,0
20231107,164000,63160212,507,507,507,507,0
20231107,163900,63160212,507,507,507,507,0
20231107,163800,63160212,507,507,507,507,0
20231107,163700,63160212,507,507,507,507,0
20231107,163600,63160212,507,507,507,507,0
20231107,163500,63160212,507,507,507,507,0
20231107,163400,63160212,507,507,507,507,0
20231107,163300,63160212,507,507,507,507,0
20231107,163200,63160212,507,507,507,507,0
20231107,163100,63160212,507,507,507,507,0
20231107,163000,63160212,507,507,507,507,0
20231107,162900,63160212,507,507,507,507,0
20231107,162800,63160212,507,507,507,507,0
20231107,162700,63160212,507,507,507,507,0
20231107,162600,63160212,507,507,507,507,0
20231107,162500,63160212,507,507,507,507,0
20231107,162400,63160212,507,507,507,507,0
20231107,162300,63160212,507,507,507,507,0
20231107,162200,63160212,507,507,507,507,0
20231107,162100,63160212,507,507,507,507,2275
20231107,162000,63160212,507,507,507,507,0
20231107,161900,63160212,507,507,507,507,0
20231107,161800,63160212,507,507,507,507,0
20231107,161700,63160212,507,507,507,507,0
20231107,161600,63160212,507,507,507,507,0
20231107,161500,63160212,507,507,507,507,0
20231107,161400,63160212,507,507,507,507,0
20231107,161300,63160212,507,507,507,507,0
20231107,161200,63160212,507,507,507,507,0
20231107,161100,63160212,507,507,507,507,0
20231107,161000,63160212,507,507,507,507,0
20231107,160900,63160212,507,507,507,507,0
20231107,160800,63160212,507,507,507,507,0
20231107,160700,63160212,507,507,507,507,0
20231107,160600,63160212,507,507,507,507,0
20231107,160500,63160212,507,507,507,507,0
20231107,160400,63160212,507,507,507,507,0
20231107,160300,63160212,507,507,507,507,0
20231107,160200,63160212,507,507,507,507,0
20231107,160100,63160212,507,507,507,507,0
20231107,160000,63160212,507,507,507,507,0
20231107,155900,63160212,507,507,507,507,0
20231107,155800,63160212,507,507,507,507,0
20231107,155700,63160212,507,507,507,507,0
20231107,155600,63160212,507,507,507,507,0
20231107,155500,63160212,507,507,507,507,0
20231107,155400,63160212,507,507,507,507,0
20231107,155300,63160212,507,507,507,507,0
20231107,155200,63160212,507,507,507,507,0
20231107,155100,63160212,507,507,507,507,2275
20231107,155000,63160212,507,507,507,507,0
20231107,154900,63160212,507,507,507,507,0
20231107,154800,63160212,507,507,507,507,0
20231107,154700,63160212,507,507,507,507,0
20231107,154600,63160212,507,507,507,507,0
20231107,154500,63160212,507,507,507,507,0
20231107,154400,63160212,507,507,507,507,0
20231107,154300,63160212,507,507,507,507,0
20231107,154200,63160212,507,507,507,507,0
20231107,154100,63160212,507,507,507,507,0
20231107,154000,63160212,507,507,507,507,0
20231107,153900,63160212,507,507,507,507,0
20231107,153800,63160212,507,507,507,507,0
20231107,153700,63160212,507,507,507,507,0
20231107,153600,63160212,507,507,507,507,0
20231107,153500,63160212,507,507,507,507,0
20231107,153400,63160212,507,507,507,507,0
20231107,153300,63160212,507,507,507,507,0
20231107,153200,63160212,507,507,507,507,0
20231107,153100,63160212,507,507,507,507,0
20231107,153000,63160212,507,507,507,507,2275
20231107,152900,62006787,506,506,506,506,0
20231107,152800,62006787,506,506,506,506,0
20231107,152700,62006787,506,506,506,506,0
20231107,152600,62006787,506,506,506,506,0
20231107,152500,62006787,506,506,506,506,0
20231107,152400,62006787,506,506,506,506,0
20231107,152300,62006787,506,506,506,506,0
20231107,152200,62006787,506,506,506,506,0
20231107,152100,62006787,506,506,506,506,0
20231107,152000,62006787,506,506,506,506,0
20231107,151900,62006787,506,504,506,504,79
20231107,151800,61966962,507,507,507,507,0
20231107,151700,61966962,507,507,507,507,1
20231107,151600,61966455,507,507,507,507,4
20231107,151500,61964427,507,507,507,507,0
20231107,151400,61964427,507,507,507,507,0
20231107,151300,61964427,507,507,507,507,0
20231107,151200,61964427,507,507,507,507,0
20231107,151100,61964427,507,507,507,507,0
20231107,151000,61964427,507,507,507,507,0
20231107,150900,61964427,507,507,507,507,0
20231107,150800,61964427,507,507,507,507,0
20231107,150700,61964427,507,507,507,507,0
20231107,150600,61964427,507,507,507,507,0
20231107,150500,61964427,507,507,507,507,3
20231107,150400,61962906,503,503,503,503,0
20231107,150300,61962906,503,503,503,503,0
20231107,150200,61962906,503,503,503,503,10
20231107,150100,61957876,507,507,507,507,0
20231107,150000,61957876,507,507,507,507,0
20231107,145900,61957876,507,507,507,507,0
20231107,145800,61957876,507,507,507,507,4
20231107,145700,61955848,507,507,507,507,2469
20231107,145600,60704065,507,507,507,507,0
20231107,145500,60704065,507,507,507,507,0
20231107,145400,60704065,507,507,507,507,0
20231107,145300,60704065,507,507,507,507,0
20231107,145200,60704065,507,507,507,507,0
20231107,145100,60704065,507,507,507,507,0
20231107,145000,60704065,507,507,507,507,0
20231107,144900,60704065,507,507,507,507,0
20231107,144800,60704065,507,507,507,507,0
20231107,144700,60704065,507,507,507,507,68
20231107,144600,60669589,507,507,507,507,0
20231107,144500,60669589,507,507,507,507,0
20231107,144400,60669589,507,507,507,507,0
20231107,144300,60669589,507,507,507,507,0
20231107,144200,60669589,507,507,507,507,0
20231107,144100,60669589,507,507,507,507,1
20231107,144000,60669082,503,503,503,503,0
20231107,143900,60669082,503,504,504,503,240
20231107,143800,60548361,506,506,506,506,0
20231107,143700,60548361,506,506,506,506,0
20231107,143600,60548361,506,506,506,506,0
20231107,143500,60548361,506,506,506,506,600
20231107,143400,60244761,507,507,507,507,0
20231107,143300,60244761,507,505,507,505,2000
20231107,143200,59232572,505,505,505,505,0
20231107,143100,59232572,505,505,505,505,0
20231107,143000,59232572,505,505,505,505,0
20231107,142900,59232572,505,505,505,505,2
20231107,142800,59231562,504,504,504,504,0
20231107,142700,59231562,504,504,504,504,0
20231107,142600,59231562,504,504,504,504,0
20231107,142500,59231562,504,504,504,504,0
20231107,142400,59231562,504,504,504,504,43
20231107,142300,59209890,504,504,504,504,700
20231107,142200,58857090,504,504,504,504,0
20231107,142100,58857090,504,504,504,504,0
20231107,142000,58857090,504,504,504,504,0
20231107,141900,58857090,504,504,504,504,0
20231107,141800,58857090,504,504,504,504,0
20231107,141700,58857090,504,504,504,504,0
20231107,141600,58857090,504,504,504,504,0
20231107,141500,58857090,504,504,504,504,0
20231107,141400,58857090,504,504,504,504,0
20231107,141300,58857090,504,504,504,504,0
20231107,141200,58857090,504,504,504,504,72
20231107,141100,58820802,505,504,505,504,2000
20231107,141000,57811166,503,503,503,503,0
20231107,140900,57811166,503,503,503,503,0
20231107,140800,57811166,503,503,503,503,0
20231107,140700,57811166,503,504,504,503,506
20231107,140600,57556512,503,503,503,503,139
20231107,140500,57486595,507,502,507,502,29
20231107,140400,57472022,502,502,502,502,2
20231107,140300,57471018,502,501,502,501,604
20231107,140200,57167811,502,502,502,502,0
20231107,140100,57167811,502,502,502,502,1000
20231107,140000,56665811,502,502,502,502,0
20231107,135900,56665811,502,502,502,502,0
20231107,135800,56665811,502,502,502,502,0
20231107,135700,56665811,502,502,502,502,0
20231107,135600,56665811,502,502,502,502,347
20231107,135500,56491617,502,502,502,502,0
20231107,135400,56491617,502,502,502,502,0
20231107,135300,56491617,502,502,502,502,0
20231107,135200,56491617,502,502,502,502,0
20231107,135100,56491617,502,502,502,502,0
20231107,135000,56491617,502,502,502,502,0
20231107,134900,56491617,502,502,502,502,0
20231107,134800,56491617,502,502,502,502,0
20231107,134700,56491617,502,502,502,502,0
20231107,134600,56491617,502,501,502,501,4
20231107,134500,56489612,500,500,500,500,0
20231107,134400,56489612,500,500,500,500,201
20231107,134300,56389112,500,500,500,500,0
20231107,134200,56389112,500,500,500,500,2
20231107,134100,56388112,500,500,500,500,223
20231107,134000,56276612,500,500,500,500,0
20231107,133900,56276612,500,500,500,500,0
20231107,133800,56276612,500,500,500,500,0
20231107,133700,56276612,500,500,500,500,553
20231107,133600,56000112,500,500,500,500,0
20231107,133500,56000112,500,500,500,500,0
20231107,133400,56000112,500,500,500,500,0
20231107,133300,56000112,500,500,500,500,0
20231107,133200,56000112,500,500,500,500,9
20231107,133100,55995612,500,500,500,500,0
20231107,133000,55995612,500,500,500,500,0
20231107,132900,55995612,500,500,500,500,0
20231107,132800,55995612,500,500,500,500,0
20231107,132700,55995612,500,500,500,500,0
20231107,132600,55995612,500,500,500,500,0
20231107,132500,55995612,500,500,500,500,0
20231107,132400,55995612,500,500,500,500,0
20231107,132300,55995612,500,500,500,500,0
20231107,132200,55995612,500,500,500,500,0
20231107,132100,55995612,500,500,500,500,0
20231107,132000,55995612,500,500,500,500,0
20231107,131900,55995612,500,500,500,500,0
20231107,131800,55995612,500,500,500,500,0
20231107,131700,55995612,500,500,500,500,0
20231107,131600,55995612,500,499,500,497,1002
20231107,131500,55496608,499,499,499,499,1
20231107,131400,55496109,500,500,500,500,1
20231107,131300,55495609,500,500,500,500,0
20231107,131200,55495609,500,500,500,500,0
20231107,131100,55495609,500,500,500,500,0
20231107,131000,55495609,500,500,500,500,0
20231107,130900,55495609,500,500,500,500,8
20231107,130800,55491609,500,500,500,500,0
20231107,130700,55491609,500,500,500,500,16
20231107,130600,55483609,500,500,500,500,0
20231107,130500,55483609,500,500,500,500,0
20231107,130400,55483609,500,500,500,500,4001
20231107,130300,53483109,500,500,500,500,6
20231107,130200,53480109,500,500,500,500,0
20231107,130100,53480109,500,500,500,500,0
20231107,130000,53480109,500,500,500,500,0
20231107,125900,53480109,500,498,500,498,153
20231107,125800,53403909,500,500,500,500,0
20231107,125700,53403909,500,500,500,500,4
20231107,125600,53401909,500,500,500,500,0
20231107,125500,53401909,500,500,500,500,0
20231107,125400,53401909,500,500,500,500,0
20231107,125300,53401909,500,500,500,500,0
20231107,125200,53401909,500,500,500,500,0
20231107,125100,53401909,500,500,500,500,0
20231107,125000,53401909,500,500,500,500,0
20231107,124900,53401909,500,500,500,500,0
20231107,124800,53401909,500,500,500,500,0
20231107,124700,53401909,500,500,500,500,0
20231107,124600,53401909,500,500,500,500,0
20231107,124500,53401909,500,500,500,500,0
20231107,124400,53401909,500,500,500,500,0
20231107,124300,53401909,500,500,500,500,0
20231107,124200,53401909,500,500,500,500,10
20231107,124100,53396909,500,499,500,499,20
20231107,124000,53386927,500,500,500,500,43
20231107,123900,53365427,500,500,500,500,0
20231107,123800,53365427,500,499,500,499,5375
20231107,123700,50678757,499,499,499,499,0
20231107,123600,50678757,499,499,499,499,0
20231107,123500,50678757,499,499,499,499,0
20231107,123400,50678757,499,499,499,499,1
20231107,123300,50678258,500,500,500,500,0
20231107,123200,50678258,500,500,500,500,0
20231107,123100,50678258,500,500,500,500,0
20231107,123000,50678258,500,500,500,500,0
20231107,122900,50678258,500,500,500,500,0
20231107,122800,50678258,500,500,500,500,0
20231107,122700,50678258,500,500,500,500,0
20231107,122600,50678258,500,500,500,500,20
20231107,122500,50668258,500,500,500,500,0
20231107,122400,50668258,500,498,500,498,80
20231107,122300,50628412,495,495,495,495,0
20231107,122200,50628412,495,498,498,495,2003
20231107,122100,49634987,497,498,498,497,15
20231107,122000,49627522,498,498,498,498,0
20231107,121900,49627522,498,498,498,498,5
20231107,121800,49625032,498,498,498,498,0
20231107,121700,49625032,498,497,498,497,44
20231107,121600,49603163,495,496,496,495,133
20231107,121500,49537196,495,495,495,495,455
20231107,121400,49311971,495,496,496,495,10
20231107,121300,49307013,498,495,498,495,1723
20231107,121200,48453066,496,499,499,496,3052
20231107,121100,46939256,499,499,499,499,0
20231107,121000,46939256,499,499,499,499,0
20231107,120900,46939256,499,499,499,499,1000
20231107,120800,46440256,499,497,499,497,1019
20231107,120700,45933807,497,497,497,497,1750
20231107,120600,45064057,497,499,499,497,28
20231107,120500,45050121,498,498,498,498,0
20231107,120400,45050121,498,498,498,498,1000
20231107,120300,44552121,498,498,498,498,0
20231107,120200,44552121,498,499,499,498,1065
20231107,120100,44021749,499,499,499,499,0
20231107,120000,44021749,499,499,499,499,493
20231107,115900,43775742,499,499,499,499,27
20231107,115800,43762269,499,499,499,499,328
20231107,115700,43598597,503,503,503,503,0
20231107,115600,43598597,503,503,503,503,2
20231107,115500,43597591,499,501,501,499,719
20231107,115400,43237897,501,501,501,501,0
20231107,115300,43237897,501,501,501,501,100
20231107,115200,43187797,503,503,503,503,0
20231107,115100,43187797,503,503,503,503,0
20231107,115000,43187797,503,503,503,503,0
20231107,114900,43187797,503,503,503,503,0
20231107,114800,43187797,503,503,503,503,0
20231107,114700,43187797,503,500,503,500,33
20231107,114600,43171288,503,503,503,503,0
20231107,114500,43171288,503,503,503,503,0
20231107,114400,43171288,503,503,503,503,0
20231107,114300,43171288,503,503,503,503,2
20231107,114200,43170282,500,500,500,500,411
20231107,114100,42964782,503,503,503,503,1
20231107,114000,42964279,504,504,504,504,0
20231107,113900,42964279,504,504,504,504,0
20231107,113800,42964279,504,504,504,504,0
20231107,113700,42964279,504,504,504,504,0
20231107,113600,42964279,504,504,504,504,0
20231107,113500,42964279,504,504,504,504,0
20231107,113400,42964279,504,504,504,504,9
20231107,113300,42959743,504,504,504,504,4
20231107,113200,42957727,501,504,504,501,53
20231107,113100,42931168,504,504,504,504,0
20231107,113000,42931168,504,504,504,504,0
20231107,112900,42931168,504,504,504,504,0
20231107,112800,42931168,504,504,504,504,0
20231107,112700,42931168,504,504,504,504,0
20231107,112600,42931168,504,504,504,504,0
20231107,112500,42931168,504,504,504,504,0
20231107,112400,42931168,504,504,504,504,0
20231107,112300,42931168,504,505,505,501,145
20231107,112200,42858513,500,507,507,500,10004
20231107,112100,37849807,507,507,507,503,44
20231107,112000,37827659,507,503,507,503,233
20231107,111900,37710452,507,507,507,507,0
20231107,111800,37710452,507,502,507,502,7
20231107,111700,37706933,507,507,507,507,1
20231107,111600,37706426,502,503,503,502,322
20231107,111500,37544462,507,507,507,507,0
20231107,111400,37544462,507,507,507,507,1
20231107,111300,37543955,504,504,504,504,0
20231107,111200,37543955,504,504,504,504,0
20231107,111100,37543955,504,504,504,504,476
20231107,111000,37304051,508,508,508,508,0
20231107,110900,37304051,508,508,508,508,0
20231107,110800,37304051,508,508,508,508,0
20231107,110700,37304051,508,508,508,508,0
20231107,110600,37304051,508,508,508,508,0
20231107,110500,37304051,508,508,508,508,11
20231107,110400,37298463,508,508,508,508,0
20231107,110300,37298463,508,508,508,508,0
20231107,110200,37298463,508,508,508,508,0
20231107,110100,37298463,508,508,508,508,2
20231107,110000,37297447,507,507,507,507,709
20231107,105900,36937984,507,507,507,507,47
20231107,105800,36914155,505,505,505,505,0
20231107,105700,36914155,505,505,505,505,90
20231107,105600,36868705,507,507,507,507,0
20231107,105500,36868705,507,507,507,507,0
20231107,105400,36868705,507,507,507,507,1
20231107,105300,36868198,505,505,505,505,0
20231107,105200,36868198,505,507,507,505,101
20231107,105100,36817191,505,505,505,505,0
20231107,105000,36817191,505,505,505,505,394
20231107,104900,36618221,507,507,507,507,0
20231107,104800,36618221,507,507,507,507,0
20231107,104700,36618221,507,507,507,507,0
20231107,104600,36618221,507,507,507,507,0
20231107,104500,36618221,507,507,507,507,0
20231107,104400,36618221,507,507,507,507,0
20231107,104300,36618221,507,507,507,507,0
20231107,104200,36618221,507,507,507,507,0
20231107,104100,36618221,507,507,507,507,0
20231107,104000,36618221,507,507,507,507,0
20231107,103900,36618221,507,507,507,507,0
20231107,103800,36618221,507,507,507,507,0
20231107,103700,36618221,507,507,507,507,0
20231107,103600,36618221,507,507,507,507,0
20231107,103500,36618221,507,507,507,507,0
20231107,103400,36618221,507,507,507,507,10
20231107,103300,36613151,507,506,507,506,2141
20231107,103200,35529804,506,506,506,506,28
20231107,103100,35515636,506,506,506,506,0
20231107,103000,35515636,506,506,506,506,0
20231107,102900,35515636,506,506,506,506,0
20231107,102800,35515636,506,506,506,506,0
20231107,102700,35515636,506,506,506,506,0
20231107,102600,35515636,506,505,506,505,396
20231107,102500,35315459,506,506,506,506,0
20231107,102400,35315459,506,506,506,506,0
20231107,102300,35315459,506,506,506,506,0
20231107,102200,35315459,506,506,506,506,0
20231107,102100,35315459,506,506,506,506,0
20231107,102000,35315459,506,506,506,506,0
20231107,101900,35315459,506,506,506,506,0
20231107,101800,35315459,506,506,506,506,0
20231107,101700,35315459,506,506,506,506,1
20231107,101600,35314953,506,506,506,506,0
20231107,101500,35314953,506,506,506,506,600
20231107,101400,35011353,506,506,506,506,2
20231107,101300,35010341,503,505,505,503,369
20231107,101200,34824718,507,507,507,507,0
20231107,101100,34824718,507,507,507,507,0
20231107,101000,34824718,507,507,507,507,0
20231107,100900,34824718,507,507,507,507,0
20231107,100800,34824718,507,507,507,507,8
20231107,100700,34820662,507,507,507,507,1
20231107,100600,34820155,507,506,507,504,499
20231107,100500,34568633,507,507,507,507,0
20231107,100400,34568633,507,507,507,507,2
20231107,100300,34567619,507,507,507,505,457
20231107,100200,34336810,507,507,507,507,0
20231107,100100,34336810,507,507,507,507,0
20231107,100000,34336810,507,505,507,505,276
20231107,095900,34197428,505,505,505,505,0
20231107,095800,34197428,505,505,505,505,0
20231107,095700,34197428,505,505,505,505,0
20231107,095600,34197428,505,505,505,505,0
20231107,095500,34197428,505,505,505,505,0
20231107,095400,34197428,505,505,505,505,500
20231107,095300,33944928,505,505,505,505,0
20231107,095200,33944928,505,505,505,505,399
20231107,095100,33743433,505,505,505,505,0
20231107,095000,33743433,505,505,505,505,0
20231107,094900,33743433,505,503,505,503,201
20231107,094800,33641930,506,506,506,506,0
20231107,094700,33641930,506,506,506,506,1
20231107,094600,33641424,502,502,502,502,2
20231107,094500,33640420,502,504,504,502,400
20231107,094400,33439061,507,507,507,507,0
20231107,094300,33439061,507,507,507,507,1
20231107,094200,33438554,507,507,507,507,0
20231107,094100,33438554,507,507,507,507,0
20231107,094000,33438554,507,507,507,507,0
20231107,093900,33438554,507,507,507,507,0
20231107,093800,33438554,507,507,507,507,1
20231107,093700,33438047,507,507,507,507,0
20231107,093600,33438047,507,506,507,502,2613
20231107,093500,32121170,507,507,507,507,6
20231107,093400,32118128,509,509,509,509,14
20231107,093300,32111002,509,509,509,509,5
20231107,093200,32108457,509,507,509,507,155
20231107,093100,32029846,507,509,509,507,33924
20231107,093000,14762651,510,510,510,510,787
20231107,092900,14361281,510,510,510,510,1
20231107,092800,14360771,509,509,509,509,316
20231107,092700,14199927,509,509,509,509,2351
20231107,092600,13003268,510,510,510,509,1356
20231107,092500,12312109,510,510,510,510,2
20231107,092400,12311089,510,510,510,510,700
20231107,092300,11954089,510,510,510,510,0
20231107,092200,11954089,510,510,510,510,200
20231107,092100,11852089,510,510,510,510,500
20231107,092000,11597089,509,509,509,509,20
20231107,091900,11586909,510,510,510,510,0
20231107,091800,11586909,510,509,510,509,9
20231107,091700,11582327,510,510,510,510,0
20231107,091600,11582327,510,509,510,509,208
20231107,091500,11476453,510,510,510,510,170
20231107,091400,11389753,510,510,510,510,0
20231107,091300,11389753,510,508,510,508,2822
20231107,091200,9950733,509,510,510,509,160
20231107,091100,9869233,510,509,510,505,590
20231107,091000,9569077,509,509,509,509,171
20231107,090900,9482038,510,509,510,508,1006
20231107,090800,8969984,509,505,509,505,9
20231107,090700,8965414,505,501,505,501,109
20231107,090600,8910479,501,504,504,501,631
20231107,090500,8594342,501,501,501,501,527
20231107,090400,8330315,501,501,501,501,1392
20231107,090300,7632923,501,502,502,500,3526
20231107,090200,5866223,503,506,507,503,3343
20231107,090100,4183958,506,506,511,506,4171
20231107,090000,2065028,509,508,509,508,4065