KissMeData/089230/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,195500,133734488,162,162,162,162,10664
20231107,195400,133734488,162,162,162,162,0
20231107,195300,133734488,162,162,162,162,0
20231107,195200,133734488,162,162,162,162,0
20231107,195100,133734488,162,162,162,162,0
20231107,195000,133734488,162,162,162,162,0
20231107,194900,133734488,162,162,162,162,0
20231107,194800,133734488,162,162,162,162,0
20231107,194700,133734488,162,162,162,162,0
20231107,194600,133734488,162,162,162,162,0
20231107,194500,133734488,162,162,162,162,0
20231107,194400,133734488,162,162,162,162,0
20231107,194300,133734488,162,162,162,162,0
20231107,194200,133734488,162,162,162,162,0
20231107,194100,133734488,162,162,162,162,0
20231107,194000,133734488,162,162,162,162,0
20231107,193900,133734488,162,162,162,162,0
20231107,193800,133734488,162,162,162,162,0
20231107,193700,133734488,162,162,162,162,0
20231107,193600,133734488,162,162,162,162,0
20231107,193500,133734488,162,162,162,162,0
20231107,193400,133734488,162,162,162,162,0
20231107,193300,133734488,162,162,162,162,0
20231107,193200,133734488,162,162,162,162,0
20231107,193100,133734488,162,162,162,162,0
20231107,193000,133734488,162,162,162,162,0
20231107,192900,133734488,162,162,162,162,0
20231107,192800,133734488,162,162,162,162,0
20231107,192700,133734488,162,162,162,162,0
20231107,192600,133734488,162,162,162,162,0
20231107,192500,133734488,162,162,162,162,10664
20231107,192400,133734488,162,162,162,162,0
20231107,192300,133734488,162,162,162,162,0
20231107,192200,133734488,162,162,162,162,0
20231107,192100,133734488,162,162,162,162,0
20231107,192000,133734488,162,162,162,162,0
20231107,191900,133734488,162,162,162,162,0
20231107,191800,133734488,162,162,162,162,0
20231107,191700,133734488,162,162,162,162,0
20231107,191600,133734488,162,162,162,162,0
20231107,191500,133734488,162,162,162,162,0
20231107,191400,133734488,162,162,162,162,0
20231107,191300,133734488,162,162,162,162,0
20231107,191200,133734488,162,162,162,162,0
20231107,191100,133734488,162,162,162,162,0
20231107,191000,133734488,162,162,162,162,0
20231107,190900,133734488,162,162,162,162,0
20231107,190800,133734488,162,162,162,162,0
20231107,190700,133734488,162,162,162,162,0
20231107,190600,133734488,162,162,162,162,0
20231107,190500,133734488,162,162,162,162,0
20231107,190400,133734488,162,162,162,162,0
20231107,190300,133734488,162,162,162,162,0
20231107,190200,133734488,162,162,162,162,0
20231107,190100,133734488,162,162,162,162,0
20231107,190000,133734488,162,162,162,162,0
20231107,185900,133734488,162,162,162,162,0
20231107,185800,133734488,162,162,162,162,0
20231107,185700,133734488,162,162,162,162,0
20231107,185600,133734488,162,162,162,162,0
20231107,185500,133734488,162,162,162,162,10664
20231107,185400,133734488,162,162,162,162,0
20231107,185300,133734488,162,162,162,162,0
20231107,185200,133734488,162,162,162,162,0
20231107,185100,133734488,162,162,162,162,0
20231107,185000,133734488,162,162,162,162,0
20231107,184900,133734488,162,162,162,162,0
20231107,184800,133734488,162,162,162,162,0
20231107,184700,133734488,162,162,162,162,0
20231107,184600,133734488,162,162,162,162,0
20231107,184500,133734488,162,162,162,162,0
20231107,184400,133734488,162,162,162,162,0
20231107,184300,133734488,162,162,162,162,0
20231107,184200,133734488,162,162,162,162,0
20231107,184100,133734488,162,162,162,162,0
20231107,184000,133734488,162,162,162,162,0
20231107,183900,133734488,162,162,162,162,0
20231107,183800,133734488,162,162,162,162,0
20231107,183700,133734488,162,162,162,162,0
20231107,183600,133734488,162,162,162,162,0
20231107,183500,133734488,162,162,162,162,0
20231107,183400,133734488,162,162,162,162,0
20231107,183300,133734488,162,162,162,162,0
20231107,183200,133734488,162,162,162,162,0
20231107,183100,133734488,162,162,162,162,0
20231107,183000,133734488,162,162,162,162,0
20231107,182900,133734488,162,162,162,162,0
20231107,182800,133734488,162,162,162,162,0
20231107,182700,133734488,162,162,162,162,0
20231107,182600,133734488,162,162,162,162,0
20231107,182500,133734488,162,162,162,162,10664
20231107,182400,133734488,162,162,162,162,0
20231107,182300,133734488,162,162,162,162,0
20231107,182200,133734488,162,162,162,162,0
20231107,182100,133734488,162,162,162,162,0
20231107,182000,133734488,162,162,162,162,0
20231107,181900,133734488,162,162,162,162,0
20231107,181800,133734488,162,162,162,162,0
20231107,181700,133734488,162,162,162,162,0
20231107,181600,133734488,162,162,162,162,0
20231107,181500,133734488,162,162,162,162,0
20231107,181400,133734488,162,162,162,162,0
20231107,181300,133734488,162,162,162,162,0
20231107,181200,133734488,162,162,162,162,0
20231107,181100,133734488,162,162,162,162,0
20231107,181000,133734488,162,162,162,162,0
20231107,180900,133734488,162,162,162,162,0
20231107,180800,133734488,162,162,162,162,0
20231107,180700,133734488,162,162,162,162,0
20231107,180600,133734488,162,162,162,162,0
20231107,180500,133734488,162,162,162,162,0
20231107,180400,133734488,162,162,162,162,0
20231107,180300,133734488,162,162,162,162,0
20231107,180200,133734488,162,162,162,162,0
20231107,180100,133734488,162,162,162,162,0
20231107,180000,133734488,162,162,162,162,0
20231107,175900,133734488,162,162,162,162,0
20231107,175800,133734488,162,162,162,162,0
20231107,175700,133734488,162,162,162,162,0
20231107,175600,133734488,162,162,162,162,0
20231107,175500,133734488,162,162,162,162,10664
20231107,175400,133734488,162,162,162,162,0
20231107,175300,133734488,162,162,162,162,0
20231107,175200,133734488,162,162,162,162,0
20231107,175100,133734488,162,162,162,162,0
20231107,175000,133734488,162,162,162,162,0
20231107,174900,133734488,162,162,162,162,0
20231107,174800,133734488,162,162,162,162,0
20231107,174700,133734488,162,162,162,162,0
20231107,174600,133734488,162,162,162,162,0
20231107,174500,133734488,162,162,162,162,0
20231107,174400,133734488,162,162,162,162,0
20231107,174300,133734488,162,162,162,162,0
20231107,174200,133734488,162,162,162,162,0
20231107,174100,133734488,162,162,162,162,0
20231107,174000,133734488,162,162,162,162,0
20231107,173900,133734488,162,162,162,162,0
20231107,173800,133734488,162,162,162,162,0
20231107,173700,133734488,162,162,162,162,0
20231107,173600,133734488,162,162,162,162,0
20231107,173500,133734488,162,162,162,162,0
20231107,173400,133734488,162,162,162,162,0
20231107,173300,133734488,162,162,162,162,0
20231107,173200,133734488,162,162,162,162,0
20231107,173100,133734488,162,162,162,162,0
20231107,173000,133734488,162,162,162,162,0
20231107,172900,133734488,162,162,162,162,0
20231107,172800,133734488,162,162,162,162,0
20231107,172700,133734488,162,162,162,162,0
20231107,172600,133734488,162,162,162,162,0
20231107,172500,133734488,162,162,162,162,10664
20231107,172400,133734488,162,162,162,162,0
20231107,172300,133734488,162,162,162,162,0
20231107,172200,133734488,162,162,162,162,0
20231107,172100,133734488,162,162,162,162,0
20231107,172000,133734488,162,162,162,162,0
20231107,171900,133734488,162,162,162,162,0
20231107,171800,133734488,162,162,162,162,0
20231107,171700,133734488,162,162,162,162,0
20231107,171600,133734488,162,162,162,162,0
20231107,171500,133734488,162,162,162,162,0
20231107,171400,133734488,162,162,162,162,0
20231107,171300,133734488,162,162,162,162,0
20231107,171200,133734488,162,162,162,162,0
20231107,171100,133734488,162,162,162,162,0
20231107,171000,133734488,162,162,162,162,0
20231107,170900,133734488,162,162,162,162,0
20231107,170800,133734488,162,162,162,162,0
20231107,170700,133734488,162,162,162,162,0
20231107,170600,133734488,162,162,162,162,0
20231107,170500,133734488,162,162,162,162,0
20231107,170400,133734488,162,162,162,162,0
20231107,170300,133734488,162,162,162,162,0
20231107,170200,133734488,162,162,162,162,0
20231107,170100,133734488,162,162,162,162,0
20231107,170000,133734488,162,162,162,162,0
20231107,165900,133734488,162,162,162,162,0
20231107,165800,133734488,162,162,162,162,0
20231107,165700,133734488,162,162,162,162,0
20231107,165600,133734488,162,162,162,162,0
20231107,165500,133734488,162,162,162,162,10664
20231107,165400,133734488,162,162,162,162,0
20231107,165300,133734488,162,162,162,162,0
20231107,165200,133734488,162,162,162,162,0
20231107,165100,133734488,162,162,162,162,0
20231107,165000,133734488,162,162,162,162,0
20231107,164900,133734488,162,162,162,162,0
20231107,164800,133734488,162,162,162,162,0
20231107,164700,133734488,162,162,162,162,0
20231107,164600,133734488,162,162,162,162,0
20231107,164500,133734488,162,162,162,162,0
20231107,164400,133734488,162,162,162,162,0
20231107,164300,133734488,162,162,162,162,0
20231107,164200,133734488,162,162,162,162,0
20231107,164100,133734488,162,162,162,162,0
20231107,164000,133734488,162,162,162,162,0
20231107,163900,133734488,162,162,162,162,0
20231107,163800,133734488,162,162,162,162,0
20231107,163700,133734488,162,162,162,162,0
20231107,163600,133734488,162,162,162,162,0
20231107,163500,133734488,162,162,162,162,0
20231107,163400,133734488,162,162,162,162,0
20231107,163300,133734488,162,162,162,162,0
20231107,163200,133734488,162,162,162,162,0
20231107,163100,133734488,162,162,162,162,0
20231107,163000,133734488,162,162,162,162,0
20231107,162900,133734488,162,162,162,162,0
20231107,162800,133734488,162,162,162,162,0
20231107,162700,133734488,162,162,162,162,0
20231107,162600,133734488,162,162,162,162,0
20231107,162500,133734488,162,162,162,162,10664
20231107,162400,133734488,162,162,162,162,0
20231107,162300,133734488,162,162,162,162,0
20231107,162200,133734488,162,162,162,162,0
20231107,162100,133734488,162,162,162,162,0
20231107,162000,133734488,162,162,162,162,0
20231107,161900,133734488,162,162,162,162,0
20231107,161800,133734488,162,162,162,162,0
20231107,161700,133734488,162,162,162,162,0
20231107,161600,133734488,162,162,162,162,0
20231107,161500,133734488,162,162,162,162,0
20231107,161400,133734488,162,162,162,162,0
20231107,161300,133734488,162,162,162,162,0
20231107,161200,133734488,162,162,162,162,0
20231107,161100,133734488,162,162,162,162,0
20231107,161000,133734488,162,162,162,162,0
20231107,160900,133734488,162,162,162,162,0
20231107,160800,133734488,162,162,162,162,0
20231107,160700,133734488,162,162,162,162,0
20231107,160600,133734488,162,162,162,162,0
20231107,160500,133734488,162,162,162,162,0
20231107,160400,133734488,162,162,162,162,0
20231107,160300,133734488,162,162,162,162,0
20231107,160200,133734488,162,162,162,162,0
20231107,160100,133734488,162,162,162,162,0
20231107,160000,133734488,162,162,162,162,0
20231107,155900,133734488,162,162,162,162,0
20231107,155800,133734488,162,162,162,162,0
20231107,155700,133734488,162,162,162,162,0
20231107,155600,133734488,162,162,162,162,0
20231107,155500,133734488,162,162,162,162,10664
20231107,155400,133734488,162,162,162,162,0
20231107,155300,133734488,162,162,162,162,0
20231107,155200,133734488,162,162,162,162,0
20231107,155100,133734488,162,162,162,162,0
20231107,155000,133734488,162,162,162,162,0
20231107,154900,133734488,162,162,162,162,0
20231107,154800,133734488,162,162,162,162,0
20231107,154700,133734488,162,162,162,162,0
20231107,154600,133734488,162,162,162,162,0
20231107,154500,133734488,162,162,162,162,0
20231107,154400,133734488,162,162,162,162,0
20231107,154300,133734488,162,162,162,162,0
20231107,154200,133734488,162,162,162,162,0
20231107,154100,133734488,162,162,162,162,0
20231107,154000,133734488,162,162,162,162,0
20231107,153900,133734488,162,162,162,162,0
20231107,153800,133734488,162,162,162,162,0
20231107,153700,133734488,162,162,162,162,0
20231107,153600,133734488,162,162,162,162,0
20231107,153500,133734488,162,162,162,162,0
20231107,153400,133734488,162,162,162,162,0
20231107,153300,133734488,162,162,162,162,0
20231107,153200,133734488,162,162,162,162,0
20231107,153100,133734488,162,162,162,162,0
20231107,153000,133734488,162,162,162,162,10664
20231107,152900,132006920,162,162,162,162,0
20231107,152800,132006920,162,162,162,162,0
20231107,152700,132006920,162,162,162,162,0
20231107,152600,132006920,162,162,162,162,0
20231107,152500,132006920,162,162,162,162,0
20231107,152400,132006920,162,162,162,162,0
20231107,152300,132006920,162,162,162,162,0
20231107,152200,132006920,162,162,162,162,0
20231107,152100,132006920,162,162,162,162,0
20231107,152000,132006920,162,162,162,162,0
20231107,151900,132006920,162,162,162,162,876
20231107,151800,131865008,162,162,162,162,0
20231107,151700,131865008,162,162,162,162,0
20231107,151600,131865008,162,162,162,162,25
20231107,151500,131860958,162,162,162,162,11020
20231107,151400,130075718,162,162,162,162,2
20231107,151300,130075394,162,162,162,162,0
20231107,151200,130075394,162,162,162,162,1717
20231107,151100,129797240,162,162,162,162,0
20231107,151000,129797240,162,162,162,162,20
20231107,150900,129794000,162,162,162,162,2719
20231107,150800,129353522,162,162,162,162,0
20231107,150700,129353522,162,162,162,162,390
20231107,150600,129290342,162,162,162,162,0
20231107,150500,129290342,162,162,162,162,1
20231107,150400,129290180,162,162,162,162,1
20231107,150300,129290018,162,162,162,162,10255
20231107,150200,127628708,162,162,162,162,3
20231107,150100,127628222,162,162,162,162,10002
20231107,150000,126007898,162,162,162,162,0
20231107,145900,126007898,162,162,162,162,10000
20231107,145800,124387898,162,162,162,162,0
20231107,145700,124387898,162,162,162,162,7
20231107,145600,124386764,162,162,162,162,88
20231107,145500,124372508,162,162,162,162,10000
20231107,145400,122752508,162,162,162,162,6940
20231107,145300,121628228,163,163,163,163,0
20231107,145200,121628228,163,163,163,163,1
20231107,145100,121628065,163,163,163,163,67
20231107,145000,121617144,163,163,163,163,0
20231107,144900,121617144,163,163,163,163,0
20231107,144800,121617144,163,163,163,163,1
20231107,144700,121616981,163,163,163,163,3
20231107,144600,121616492,163,163,163,163,0
20231107,144500,121616492,163,163,163,163,3
20231107,144400,121616003,163,163,163,163,1006
20231107,144300,121452025,163,163,163,163,1029
20231107,144200,121284298,163,163,163,163,2
20231107,144100,121283972,163,163,163,163,101
20231107,144000,121267509,162,162,162,162,6051
20231107,143900,120287247,162,162,162,162,10003
20231107,143800,118666761,163,163,163,163,0
20231107,143700,118666761,163,163,163,163,1
20231107,143600,118666598,163,162,163,162,7
20231107,143500,118665462,163,163,163,163,0
20231107,143400,118665462,163,163,163,163,0
20231107,143300,118665462,163,162,163,162,2006
20231107,143200,118340489,163,163,163,163,2
20231107,143100,118340163,163,163,163,163,18
20231107,143000,118337229,163,162,163,161,5063
20231107,142900,117517082,162,162,162,162,500
20231107,142800,117436082,163,162,163,162,3
20231107,142700,117435595,163,163,163,163,0
20231107,142600,117435595,163,163,163,163,0
20231107,142500,117435595,163,163,163,163,0
20231107,142400,117435595,163,163,163,163,0
20231107,142300,117435595,163,163,163,163,0
20231107,142200,117435595,163,163,163,163,0
20231107,142100,117435595,163,162,163,162,950
20231107,142000,117281694,162,162,162,162,7000
20231107,141900,116147694,162,161,162,161,19
20231107,141800,116144630,162,162,162,162,0
20231107,141700,116144630,162,161,162,161,12
20231107,141600,116142695,161,162,162,161,95004
20231107,141500,100842227,162,162,162,162,0
20231107,141400,100842227,162,162,162,162,5000
20231107,141300,100032227,163,162,163,162,17776
20231107,141200,97152514,163,163,163,163,0
20231107,141100,97152514,163,163,163,163,1
20231107,141000,97152351,162,162,162,162,0
20231107,140900,97152351,162,162,162,162,200
20231107,140800,97119951,163,163,163,163,0
20231107,140700,97119951,163,163,163,163,0
20231107,140600,97119951,163,163,163,163,0
20231107,140500,97119951,163,162,163,162,2
20231107,140400,97119626,163,163,163,163,0
20231107,140300,97119626,163,162,163,162,1716
20231107,140200,96841633,163,163,163,163,10
20231107,140100,96840003,162,162,162,162,281
20231107,140000,96794481,163,163,163,163,0
20231107,135900,96794481,163,163,163,163,0
20231107,135800,96794481,163,163,163,163,0
20231107,135700,96794481,163,163,163,163,0
20231107,135600,96794481,163,163,163,163,0
20231107,135500,96794481,163,163,163,163,0
20231107,135400,96794481,163,163,163,163,0
20231107,135300,96794481,163,163,163,163,0
20231107,135200,96794481,163,163,163,163,0
20231107,135100,96794481,163,163,163,163,10
20231107,135000,96792851,163,163,163,163,0
20231107,134900,96792851,163,163,163,163,0
20231107,134800,96792851,163,163,163,163,0
20231107,134700,96792851,163,163,163,163,7991
20231107,134600,95490318,163,163,163,163,0
20231107,134500,95490318,163,163,163,163,1
20231107,134400,95490155,162,162,162,162,0
20231107,134300,95490155,162,162,162,162,1
20231107,134200,95489993,163,163,163,163,0
20231107,134100,95489993,163,163,163,163,0
20231107,134000,95489993,163,163,163,163,0
20231107,133900,95489993,163,163,163,163,0
20231107,133800,95489993,163,163,163,163,0
20231107,133700,95489993,163,163,163,163,0
20231107,133600,95489993,163,163,163,163,10
20231107,133500,95488363,163,163,163,163,20
20231107,133400,95485103,163,163,163,163,0
20231107,133300,95485103,163,163,163,163,8
20231107,133200,95483799,163,163,163,163,0
20231107,133100,95483799,163,163,163,163,1
20231107,133000,95483636,162,162,162,162,0
20231107,132900,95483636,162,163,163,162,11
20231107,132800,95481853,163,163,163,163,0
20231107,132700,95481853,163,163,163,163,0
20231107,132600,95481853,163,163,163,163,7
20231107,132500,95480712,163,163,163,163,3
20231107,132400,95480223,163,163,163,163,5
20231107,132300,95479408,163,163,163,163,0
20231107,132200,95479408,163,162,163,162,5
20231107,132100,95478594,163,163,163,163,0
20231107,132000,95478594,163,163,163,163,15
20231107,131900,95476149,163,163,163,163,0
20231107,131800,95476149,163,163,163,163,0
20231107,131700,95476149,163,162,163,162,2
20231107,131600,95475824,162,162,162,162,4
20231107,131500,95475176,163,163,163,163,0
20231107,131400,95475176,163,163,163,163,0
20231107,131300,95475176,163,163,163,163,0
20231107,131200,95475176,163,163,163,163,0
20231107,131100,95475176,163,163,163,163,0
20231107,131000,95475176,163,163,163,163,0
20231107,130900,95475176,163,163,163,163,0
20231107,130800,95475176,163,163,163,163,7
20231107,130700,95474035,163,163,163,163,0
20231107,130600,95474035,163,163,163,163,0
20231107,130500,95474035,163,163,163,163,0
20231107,130400,95474035,163,163,163,163,0
20231107,130300,95474035,163,163,163,163,0
20231107,130200,95474035,163,163,163,163,1002
20231107,130100,95310709,163,163,163,163,0
20231107,130000,95310709,163,162,163,162,7
20231107,125900,95309574,163,163,163,163,0
20231107,125800,95309574,163,163,163,163,17
20231107,125700,95306803,163,163,163,163,2
20231107,125600,95306477,163,163,163,163,0
20231107,125500,95306477,163,162,163,162,22623
20231107,125400,91641550,163,163,163,163,0
20231107,125300,91641550,163,163,163,163,4
20231107,125200,91640898,163,163,163,163,0
20231107,125100,91640898,163,163,163,162,471
20231107,125000,91564425,163,163,163,163,10000
20231107,124900,89934425,163,162,163,162,301
20231107,124800,89885662,163,163,163,163,2
20231107,124700,89885336,163,163,163,163,1
20231107,124600,89885173,163,163,163,163,0
20231107,124500,89885173,163,163,163,163,0
20231107,124400,89885173,163,162,163,162,1007
20231107,124300,89722036,163,163,163,163,0
20231107,124200,89722036,163,163,163,163,0
20231107,124100,89722036,163,163,163,163,0
20231107,124000,89722036,163,163,163,163,2390
20231107,123900,89332466,163,163,163,163,865
20231107,123800,89191471,162,163,163,162,231
20231107,123700,89154018,163,163,163,163,165
20231107,123600,89127123,163,164,164,163,4101
20231107,123500,88458659,163,163,163,163,0
20231107,123400,88458659,163,163,163,163,1097
20231107,123300,88279848,164,164,164,164,0
20231107,123200,88279848,164,164,164,164,1
20231107,123100,88279684,163,163,163,163,28023
20231107,123000,83711935,163,163,163,163,0
20231107,122900,83711935,163,163,163,163,0
20231107,122800,83711935,163,163,163,163,27
20231107,122700,83707534,163,163,163,163,8
20231107,122600,83706230,163,163,163,163,53
20231107,122500,83697591,163,163,163,163,8
20231107,122400,83696287,163,163,163,163,0
20231107,122300,83696287,163,163,163,163,0
20231107,122200,83696287,163,163,163,163,0
20231107,122100,83696287,163,163,163,163,0
20231107,122000,83696287,163,163,163,163,0
20231107,121900,83696287,163,163,163,163,0
20231107,121800,83696287,163,163,163,163,0
20231107,121700,83696287,163,163,163,163,0
20231107,121600,83696287,163,162,163,162,1501
20231107,121500,83453124,162,162,162,162,4078
20231107,121400,82792488,162,162,162,162,8092
20231107,121300,81481584,162,162,162,162,17949
20231107,121200,78573846,162,161,162,161,21
20231107,121100,78570462,162,162,162,162,11619
20231107,121000,76688184,162,162,162,162,3
20231107,120900,76687698,162,162,162,162,10016
20231107,120800,75065106,163,163,163,163,0
20231107,120700,75065106,163,163,163,163,0
20231107,120600,75065106,163,163,163,163,0
20231107,120500,75065106,163,163,163,163,0
20231107,120400,75065106,163,163,163,163,1
20231107,120300,75064943,161,161,161,161,0
20231107,120200,75064943,161,161,161,161,0
20231107,120100,75064943,161,162,162,161,17643
20231107,120000,72209190,162,162,162,162,17001
20231107,115900,69455028,162,161,162,161,18002
20231107,115800,66556704,163,163,163,163,562
20231107,115700,66465098,162,162,162,162,36194
20231107,115600,60601670,162,162,162,162,0
20231107,115500,60601670,162,162,162,162,27248
20231107,115400,56187494,163,163,163,163,0
20231107,115300,56187494,163,163,163,163,0
20231107,115200,56187494,163,163,163,163,96
20231107,115100,56171846,163,163,163,163,0
20231107,115000,56171846,163,163,163,163,0
20231107,114900,56171846,163,163,163,163,0
20231107,114800,56171846,163,163,163,163,0
20231107,114700,56171846,163,163,163,163,0
20231107,114600,56171846,163,163,163,163,853
20231107,114500,56032807,163,163,163,163,23
20231107,114400,56029058,163,163,163,163,3
20231107,114300,56028569,163,163,163,163,0
20231107,114200,56028569,163,163,163,163,0
20231107,114100,56028569,163,163,163,163,0
20231107,114000,56028569,163,163,163,163,0
20231107,113900,56028569,163,163,163,163,4
20231107,113800,56027917,162,163,163,162,4647
20231107,113700,55275102,162,162,162,162,1
20231107,113600,55274940,163,163,163,163,0
20231107,113500,55274940,163,163,163,163,0
20231107,113400,55274940,163,163,163,162,103
20231107,113300,55258152,162,164,164,162,2526
20231107,113200,54846829,164,164,164,164,570
20231107,113100,54753349,163,163,163,163,41470
20231107,113000,47993739,163,163,163,163,1
20231107,112900,47993576,163,162,163,162,17
20231107,112800,47990806,163,163,163,163,1
20231107,112700,47990643,163,163,163,163,1
20231107,112600,47990480,162,163,163,162,14
20231107,112500,47988199,163,162,163,162,657
20231107,112400,47881158,163,163,163,163,0
20231107,112300,47881158,163,163,163,163,0
20231107,112200,47881158,163,163,163,163,0
20231107,112100,47881158,163,163,163,163,0
20231107,112000,47881158,163,163,163,163,0
20231107,111900,47881158,163,163,163,163,8
20231107,111800,47879854,162,162,162,162,304
20231107,111700,47830606,162,163,163,162,16
20231107,111600,47828013,163,163,163,163,0
20231107,111500,47828013,163,163,163,163,0
20231107,111400,47828013,163,163,163,163,0
20231107,111300,47828013,163,163,163,163,0
20231107,111200,47828013,163,163,163,163,0
20231107,111100,47828013,163,162,163,162,9232
20231107,111000,46332428,163,163,163,163,0
20231107,110900,46332428,163,163,163,163,0
20231107,110800,46332428,163,163,163,163,0
20231107,110700,46332428,163,163,163,163,0
20231107,110600,46332428,163,163,163,163,0
20231107,110500,46332428,163,163,163,163,0
20231107,110400,46332428,163,163,163,163,20
20231107,110300,46329168,163,163,163,163,596
20231107,110200,46232020,163,163,163,163,0
20231107,110100,46232020,163,163,163,163,0
20231107,110000,46232020,163,163,163,163,4
20231107,105900,46231368,163,163,163,163,0
20231107,105800,46231368,163,163,163,163,0
20231107,105700,46231368,163,163,163,163,0
20231107,105600,46231368,163,163,163,163,0
20231107,105500,46231368,163,163,163,163,0
20231107,105400,46231368,163,163,163,163,0
20231107,105300,46231368,163,163,163,163,505
20231107,105200,46149053,163,163,163,163,500
20231107,105100,46067553,163,163,163,163,0
20231107,105000,46067553,163,163,163,163,0
20231107,104900,46067553,163,163,163,163,0
20231107,104800,46067553,163,163,163,163,0
20231107,104700,46067553,163,163,163,163,0
20231107,104600,46067553,163,163,163,163,0
20231107,104500,46067553,163,163,163,163,5
20231107,104400,46066738,163,163,163,163,6
20231107,104300,46065760,163,163,163,163,24
20231107,104200,46061848,163,163,163,163,25
20231107,104100,46057773,163,163,163,163,10
20231107,104000,46056143,163,163,163,163,0
20231107,103900,46056143,163,163,163,163,0
20231107,103800,46056143,163,163,163,163,1
20231107,103700,46055980,162,162,162,162,23
20231107,103600,46052254,163,163,163,163,0
20231107,103500,46052254,163,163,163,163,0
20231107,103400,46052254,163,163,163,163,0
20231107,103300,46052254,163,163,163,163,13
20231107,103200,46050135,163,163,163,163,0
20231107,103100,46050135,163,163,163,163,0
20231107,103000,46050135,163,163,163,163,0
20231107,102900,46050135,163,163,163,163,0
20231107,102800,46050135,163,163,163,163,15
20231107,102700,46047690,163,163,163,163,0
20231107,102600,46047690,163,163,163,163,7
20231107,102500,46046549,163,163,163,162,5040
20231107,102400,45230033,161,162,162,161,4
20231107,102300,45229386,163,163,163,163,0
20231107,102200,45229386,163,163,163,163,9
20231107,102100,45227919,162,162,162,162,1
20231107,102000,45227757,163,163,163,163,1
20231107,101900,45227594,162,163,163,162,6
20231107,101800,45226619,162,162,162,162,0
20231107,101700,45226619,162,162,162,162,10
20231107,101600,45224999,163,163,163,163,0
20231107,101500,45224999,163,163,163,163,0
20231107,101400,45224999,163,163,163,163,0
20231107,101300,45224999,163,163,163,163,12344
20231107,101200,43212927,163,163,163,163,0
20231107,101100,43212927,163,163,163,163,0
20231107,101000,43212927,163,163,163,163,0
20231107,100900,43212927,163,163,163,163,30000
20231107,100800,38322927,163,163,163,163,0
20231107,100700,38322927,163,163,163,163,0
20231107,100600,38322927,163,163,163,163,1
20231107,100500,38322764,162,162,162,162,3438
20231107,100400,37765808,163,163,163,163,101
20231107,100300,37749345,162,162,162,162,0
20231107,100200,37749345,162,163,163,162,15
20231107,100100,37746910,163,163,163,163,0
20231107,100000,37746910,163,162,163,162,26
20231107,095900,37742697,162,162,162,162,10000
20231107,095800,36122697,162,162,162,162,55
20231107,095700,36113787,162,162,162,162,101
20231107,095600,36097425,162,162,162,162,0
20231107,095500,36097425,162,162,162,162,17
20231107,095400,36094671,161,162,162,161,21000
20231107,095300,32703669,163,163,163,163,369
20231107,095200,32643522,163,162,163,162,1001
20231107,095100,32481359,162,162,162,162,681
20231107,095000,32371037,162,162,162,162,1
20231107,094900,32370875,163,162,163,162,12
20231107,094800,32368925,161,162,162,161,8989
20231107,094700,30921323,162,162,162,162,111
20231107,094600,30903341,162,162,162,162,9
20231107,094500,30901883,163,163,163,163,0
20231107,094400,30901883,163,163,163,163,0
20231107,094300,30901883,163,162,163,162,20188
20231107,094200,27631426,163,163,163,163,100
20231107,094100,27615126,163,163,163,163,0
20231107,094000,27615126,163,163,163,163,0
20231107,093900,27615126,163,163,163,163,1
20231107,093800,27614963,163,163,163,163,5
20231107,093700,27614148,163,163,163,163,70
20231107,093600,27602738,163,163,163,163,0
20231107,093500,27602738,163,163,163,163,2
20231107,093400,27602412,163,163,163,163,5
20231107,093300,27601597,163,163,163,163,11
20231107,093200,27599804,163,163,163,163,18
20231107,093100,27596870,163,163,163,162,5002
20231107,093000,26786544,162,162,162,162,5010
20231107,092900,25974924,163,163,163,163,0
20231107,092800,25974924,163,163,163,163,2
20231107,092700,25974598,163,163,163,163,400
20231107,092600,25909398,163,162,163,161,11161
20231107,092500,24092460,163,162,163,162,986
20231107,092400,23932725,162,162,162,162,2
20231107,092300,23932401,161,163,163,161,12795
20231107,092200,21872305,163,163,163,163,11
20231107,092100,21870512,163,163,163,163,39
20231107,092000,21864155,163,163,163,163,7
20231107,091900,21863014,162,162,162,162,1294
20231107,091800,21653386,163,162,163,162,1575
20231107,091700,21398235,163,162,163,162,10085
20231107,091600,19764458,162,162,162,162,8
20231107,091500,19763162,162,161,162,161,37
20231107,091400,19757198,162,162,162,162,10
20231107,091300,19755578,162,162,162,162,10
20231107,091200,19753958,162,162,162,162,32
20231107,091100,19748774,161,162,162,161,55
20231107,091000,19739866,162,162,162,161,2308
20231107,090900,19368271,162,162,162,162,16
20231107,090800,19365679,162,162,162,161,14712
20231107,090700,16996912,162,161,162,161,114
20231107,090600,16978446,162,162,162,162,52
20231107,090500,16970022,162,162,162,161,5095
20231107,090400,16144637,162,161,162,161,21237
20231107,090300,12725323,162,162,162,162,1128
20231107,090200,12542587,162,162,162,161,27851
20231107,090100,8051222,163,162,163,162,63
20231107,090000,8040954,163,163,164,163,49331