KissMeData/200230/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,203100,45593242,706,706,706,706,595
20231102,203000,45593242,706,706,706,706,0
20231102,202900,45593242,706,706,706,706,0
20231102,202800,45593242,706,706,706,706,0
20231102,202700,45593242,706,706,706,706,0
20231102,202600,45593242,706,706,706,706,0
20231102,202500,45593242,706,706,706,706,0
20231102,202400,45593242,706,706,706,706,0
20231102,202300,45593242,706,706,706,706,0
20231102,202200,45593242,706,706,706,706,0
20231102,202100,45593242,706,706,706,706,0
20231102,202000,45593242,706,706,706,706,0
20231102,201900,45593242,706,706,706,706,0
20231102,201800,45593242,706,706,706,706,0
20231102,201700,45593242,706,706,706,706,0
20231102,201600,45593242,706,706,706,706,0
20231102,201500,45593242,706,706,706,706,0
20231102,201400,45593242,706,706,706,706,0
20231102,201300,45593242,706,706,706,706,0
20231102,201200,45593242,706,706,706,706,0
20231102,201100,45593242,706,706,706,706,0
20231102,201000,45593242,706,706,706,706,0
20231102,200900,45593242,706,706,706,706,0
20231102,200800,45593242,706,706,706,706,0
20231102,200700,45593242,706,706,706,706,0
20231102,200600,45593242,706,706,706,706,0
20231102,200500,45593242,706,706,706,706,0
20231102,200400,45593242,706,706,706,706,0
20231102,200300,45593242,706,706,706,706,0
20231102,200200,45593242,706,706,706,706,0
20231102,200100,45593242,706,706,706,706,595
20231102,200000,45593242,706,706,706,706,0
20231102,195900,45593242,706,706,706,706,0
20231102,195800,45593242,706,706,706,706,0
20231102,195700,45593242,706,706,706,706,0
20231102,195600,45593242,706,706,706,706,0
20231102,195500,45593242,706,706,706,706,0
20231102,195400,45593242,706,706,706,706,0
20231102,195300,45593242,706,706,706,706,0
20231102,195200,45593242,706,706,706,706,0
20231102,195100,45593242,706,706,706,706,0
20231102,195000,45593242,706,706,706,706,0
20231102,194900,45593242,706,706,706,706,0
20231102,194800,45593242,706,706,706,706,0
20231102,194700,45593242,706,706,706,706,0
20231102,194600,45593242,706,706,706,706,0
20231102,194500,45593242,706,706,706,706,0
20231102,194400,45593242,706,706,706,706,0
20231102,194300,45593242,706,706,706,706,0
20231102,194200,45593242,706,706,706,706,0
20231102,194100,45593242,706,706,706,706,0
20231102,194000,45593242,706,706,706,706,0
20231102,193900,45593242,706,706,706,706,0
20231102,193800,45593242,706,706,706,706,0
20231102,193700,45593242,706,706,706,706,0
20231102,193600,45593242,706,706,706,706,0
20231102,193500,45593242,706,706,706,706,0
20231102,193400,45593242,706,706,706,706,0
20231102,193300,45593242,706,706,706,706,0
20231102,193200,45593242,706,706,706,706,0
20231102,193100,45593242,706,706,706,706,595
20231102,193000,45593242,706,706,706,706,0
20231102,192900,45593242,706,706,706,706,0
20231102,192800,45593242,706,706,706,706,0
20231102,192700,45593242,706,706,706,706,0
20231102,192600,45593242,706,706,706,706,0
20231102,192500,45593242,706,706,706,706,0
20231102,192400,45593242,706,706,706,706,0
20231102,192300,45593242,706,706,706,706,0
20231102,192200,45593242,706,706,706,706,0
20231102,192100,45593242,706,706,706,706,0
20231102,192000,45593242,706,706,706,706,0
20231102,191900,45593242,706,706,706,706,0
20231102,191800,45593242,706,706,706,706,0
20231102,191700,45593242,706,706,706,706,0
20231102,191600,45593242,706,706,706,706,0
20231102,191500,45593242,706,706,706,706,0
20231102,191400,45593242,706,706,706,706,0
20231102,191300,45593242,706,706,706,706,0
20231102,191200,45593242,706,706,706,706,0
20231102,191100,45593242,706,706,706,706,0
20231102,191000,45593242,706,706,706,706,0
20231102,190900,45593242,706,706,706,706,0
20231102,190800,45593242,706,706,706,706,0
20231102,190700,45593242,706,706,706,706,0
20231102,190600,45593242,706,706,706,706,0
20231102,190500,45593242,706,706,706,706,0
20231102,190400,45593242,706,706,706,706,0
20231102,190300,45593242,706,706,706,706,0
20231102,190200,45593242,706,706,706,706,0
20231102,190100,45593242,706,706,706,706,595
20231102,190000,45593242,706,706,706,706,0
20231102,185900,45593242,706,706,706,706,0
20231102,185800,45593242,706,706,706,706,0
20231102,185700,45593242,706,706,706,706,0
20231102,185600,45593242,706,706,706,706,0
20231102,185500,45593242,706,706,706,706,0
20231102,185400,45593242,706,706,706,706,0
20231102,185300,45593242,706,706,706,706,0
20231102,185200,45593242,706,706,706,706,0
20231102,185100,45593242,706,706,706,706,0
20231102,185000,45593242,706,706,706,706,0
20231102,184900,45593242,706,706,706,706,0
20231102,184800,45593242,706,706,706,706,0
20231102,184700,45593242,706,706,706,706,0
20231102,184600,45593242,706,706,706,706,0
20231102,184500,45593242,706,706,706,706,0
20231102,184400,45593242,706,706,706,706,0
20231102,184300,45593242,706,706,706,706,0
20231102,184200,45593242,706,706,706,706,0
20231102,184100,45593242,706,706,706,706,0
20231102,184000,45593242,706,706,706,706,0
20231102,183900,45593242,706,706,706,706,0
20231102,183800,45593242,706,706,706,706,0
20231102,183700,45593242,706,706,706,706,0
20231102,183600,45593242,706,706,706,706,0
20231102,183500,45593242,706,706,706,706,0
20231102,183400,45593242,706,706,706,706,0
20231102,183300,45593242,706,706,706,706,0
20231102,183200,45593242,706,706,706,706,0
20231102,183100,45593242,706,706,706,706,595
20231102,183000,45593242,706,706,706,706,0
20231102,182900,45593242,706,706,706,706,0
20231102,182800,45593242,706,706,706,706,0
20231102,182700,45593242,706,706,706,706,0
20231102,182600,45593242,706,706,706,706,0
20231102,182500,45593242,706,706,706,706,0
20231102,182400,45593242,706,706,706,706,0
20231102,182300,45593242,706,706,706,706,0
20231102,182200,45593242,706,706,706,706,0
20231102,182100,45593242,706,706,706,706,0
20231102,182000,45593242,706,706,706,706,0
20231102,181900,45593242,706,706,706,706,0
20231102,181800,45593242,706,706,706,706,0
20231102,181700,45593242,706,706,706,706,0
20231102,181600,45593242,706,706,706,706,0
20231102,181500,45593242,706,706,706,706,0
20231102,181400,45593242,706,706,706,706,0
20231102,181300,45593242,706,706,706,706,0
20231102,181200,45593242,706,706,706,706,0
20231102,181100,45593242,706,706,706,706,0
20231102,181000,45593242,706,706,706,706,0
20231102,180900,45593242,706,706,706,706,0
20231102,180800,45593242,706,706,706,706,0
20231102,180700,45593242,706,706,706,706,0
20231102,180600,45593242,706,706,706,706,0
20231102,180500,45593242,706,706,706,706,0
20231102,180400,45593242,706,706,706,706,0
20231102,180300,45593242,706,706,706,706,0
20231102,180200,45593242,706,706,706,706,0
20231102,180100,45593242,706,706,706,706,595
20231102,180000,45593242,706,706,706,706,0
20231102,175900,45593242,706,706,706,706,0
20231102,175800,45593242,706,706,706,706,0
20231102,175700,45593242,706,706,706,706,0
20231102,175600,45593242,706,706,706,706,0
20231102,175500,45593242,706,706,706,706,0
20231102,175400,45593242,706,706,706,706,0
20231102,175300,45593242,706,706,706,706,0
20231102,175200,45593242,706,706,706,706,0
20231102,175100,45593242,706,706,706,706,0
20231102,175000,45593242,706,706,706,706,0
20231102,174900,45593242,706,706,706,706,0
20231102,174800,45593242,706,706,706,706,0
20231102,174700,45593242,706,706,706,706,0
20231102,174600,45593242,706,706,706,706,0
20231102,174500,45593242,706,706,706,706,0
20231102,174400,45593242,706,706,706,706,0
20231102,174300,45593242,706,706,706,706,0
20231102,174200,45593242,706,706,706,706,0
20231102,174100,45593242,706,706,706,706,0
20231102,174000,45593242,706,706,706,706,0
20231102,173900,45593242,706,706,706,706,0
20231102,173800,45593242,706,706,706,706,0
20231102,173700,45593242,706,706,706,706,0
20231102,173600,45593242,706,706,706,706,0
20231102,173500,45593242,706,706,706,706,0
20231102,173400,45593242,706,706,706,706,0
20231102,173300,45593242,706,706,706,706,0
20231102,173200,45593242,706,706,706,706,0
20231102,173100,45593242,706,706,706,706,595
20231102,173000,45593242,706,706,706,706,0
20231102,172900,45593242,706,706,706,706,0
20231102,172800,45593242,706,706,706,706,0
20231102,172700,45593242,706,706,706,706,0
20231102,172600,45593242,706,706,706,706,0
20231102,172500,45593242,706,706,706,706,0
20231102,172400,45593242,706,706,706,706,0
20231102,172300,45593242,706,706,706,706,0
20231102,172200,45593242,706,706,706,706,0
20231102,172100,45593242,706,706,706,706,0
20231102,172000,45593242,706,706,706,706,0
20231102,171900,45593242,706,706,706,706,0
20231102,171800,45593242,706,706,706,706,0
20231102,171700,45593242,706,706,706,706,0
20231102,171600,45593242,706,706,706,706,0
20231102,171500,45593242,706,706,706,706,0
20231102,171400,45593242,706,706,706,706,0
20231102,171300,45593242,706,706,706,706,0
20231102,171200,45593242,706,706,706,706,0
20231102,171100,45593242,706,706,706,706,0
20231102,171000,45593242,706,706,706,706,0
20231102,170900,45593242,706,706,706,706,0
20231102,170800,45593242,706,706,706,706,0
20231102,170700,45593242,706,706,706,706,0
20231102,170600,45593242,706,706,706,706,0
20231102,170500,45593242,706,706,706,706,0
20231102,170400,45593242,706,706,706,706,0
20231102,170300,45593242,706,706,706,706,0
20231102,170200,45593242,706,706,706,706,0
20231102,170100,45593242,706,706,706,706,595
20231102,170000,45593242,706,706,706,706,0
20231102,165900,45593242,706,706,706,706,0
20231102,165800,45593242,706,706,706,706,0
20231102,165700,45593242,706,706,706,706,0
20231102,165600,45593242,706,706,706,706,0
20231102,165500,45593242,706,706,706,706,0
20231102,165400,45593242,706,706,706,706,0
20231102,165300,45593242,706,706,706,706,0
20231102,165200,45593242,706,706,706,706,0
20231102,165100,45593242,706,706,706,706,0
20231102,165000,45593242,706,706,706,706,0
20231102,164900,45593242,706,706,706,706,0
20231102,164800,45593242,706,706,706,706,0
20231102,164700,45593242,706,706,706,706,0
20231102,164600,45593242,706,706,706,706,0
20231102,164500,45593242,706,706,706,706,0
20231102,164400,45593242,706,706,706,706,0
20231102,164300,45593242,706,706,706,706,0
20231102,164200,45593242,706,706,706,706,0
20231102,164100,45593242,706,706,706,706,0
20231102,164000,45593242,706,706,706,706,0
20231102,163900,45593242,706,706,706,706,0
20231102,163800,45593242,706,706,706,706,0
20231102,163700,45593242,706,706,706,706,0
20231102,163600,45593242,706,706,706,706,0
20231102,163500,45593242,706,706,706,706,0
20231102,163400,45593242,706,706,706,706,0
20231102,163300,45593242,706,706,706,706,0
20231102,163200,45593242,706,706,706,706,0
20231102,163100,45593242,706,706,706,706,595
20231102,163000,45593242,706,706,706,706,0
20231102,162900,45593242,706,706,706,706,0
20231102,162800,45593242,706,706,706,706,0
20231102,162700,45593242,706,706,706,706,0
20231102,162600,45593242,706,706,706,706,0
20231102,162500,45593242,706,706,706,706,0
20231102,162400,45593242,706,706,706,706,0
20231102,162300,45593242,706,706,706,706,0
20231102,162200,45593242,706,706,706,706,0
20231102,162100,45593242,706,706,706,706,0
20231102,162000,45593242,706,706,706,706,0
20231102,161900,45593242,706,706,706,706,0
20231102,161800,45593242,706,706,706,706,0
20231102,161700,45593242,706,706,706,706,0
20231102,161600,45593242,706,706,706,706,0
20231102,161500,45593242,706,706,706,706,0
20231102,161400,45593242,706,706,706,706,0
20231102,161300,45593242,706,706,706,706,0
20231102,161200,45593242,706,706,706,706,0
20231102,161100,45593242,706,706,706,706,0
20231102,161000,45593242,706,706,706,706,0
20231102,160900,45593242,706,706,706,706,0
20231102,160800,45593242,706,706,706,706,0
20231102,160700,45593242,706,706,706,706,0
20231102,160600,45593242,706,706,706,706,0
20231102,160500,45593242,706,706,706,706,0
20231102,160400,45593242,706,706,706,706,0
20231102,160300,45593242,706,706,706,706,0
20231102,160200,45593242,706,706,706,706,0
20231102,160100,45593242,706,706,706,706,595
20231102,160000,45593242,706,706,706,706,0
20231102,155900,45593242,706,706,706,706,0
20231102,155800,45593242,706,706,706,706,0
20231102,155700,45593242,706,706,706,706,0
20231102,155600,45593242,706,706,706,706,0
20231102,155500,45593242,706,706,706,706,0
20231102,155400,45593242,706,706,706,706,0
20231102,155300,45593242,706,706,706,706,0
20231102,155200,45593242,706,706,706,706,0
20231102,155100,45593242,706,706,706,706,0
20231102,155000,45593242,706,706,706,706,0
20231102,154900,45593242,706,706,706,706,0
20231102,154800,45593242,706,706,706,706,0
20231102,154700,45593242,706,706,706,706,0
20231102,154600,45593242,706,706,706,706,0
20231102,154500,45593242,706,706,706,706,0
20231102,154400,45593242,706,706,706,706,0
20231102,154300,45593242,706,706,706,706,0
20231102,154200,45593242,706,706,706,706,0
20231102,154100,45593242,706,706,706,706,0
20231102,154000,45593242,706,706,706,706,0
20231102,153900,45593242,706,706,706,706,0
20231102,153800,45593242,706,706,706,706,0
20231102,153700,45593242,706,706,706,706,0
20231102,153600,45593242,706,706,706,706,0
20231102,153500,45593242,706,706,706,706,0
20231102,153400,45593242,706,706,706,706,0
20231102,153300,45593242,706,706,706,706,0
20231102,153200,45593242,706,706,706,706,0
20231102,153100,45593242,706,706,706,706,595
20231102,153000,45593242,706,706,706,706,595
20231102,152900,45173172,702,702,702,702,0
20231102,152800,45173172,702,702,702,702,0
20231102,152700,45173172,702,702,702,702,0
20231102,152600,45173172,702,702,702,702,0
20231102,152500,45173172,702,702,702,702,0
20231102,152400,45173172,702,702,702,702,0
20231102,152300,45173172,702,702,702,702,0
20231102,152200,45173172,702,702,702,702,0
20231102,152100,45173172,702,702,702,702,0
20231102,152000,45173172,702,702,702,702,0
20231102,151900,45173172,702,702,702,702,124
20231102,151800,45086124,702,702,702,702,0
20231102,151700,45086124,702,702,702,702,0
20231102,151600,45086124,702,702,702,699,250
20231102,151500,44911137,704,704,704,704,0
20231102,151400,44911137,704,704,704,704,1256
20231102,151300,44026913,704,704,704,704,0
20231102,151200,44026913,704,704,704,704,0
20231102,151100,44026913,704,704,704,704,0
20231102,151000,44026913,704,704,704,704,0
20231102,150900,44026913,704,704,704,704,3
20231102,150800,44024801,704,704,704,704,71
20231102,150700,43974817,702,702,702,702,10
20231102,150600,43967797,704,704,704,704,109
20231102,150500,43891061,703,703,703,703,3
20231102,150400,43888952,702,702,702,702,1
20231102,150300,43888250,704,704,704,704,202
20231102,150200,43746042,703,703,703,703,20
20231102,150100,43731982,703,703,703,703,0
20231102,150000,43731982,703,703,703,703,2324
20231102,145900,42098210,703,703,703,703,0
20231102,145800,42098210,703,703,703,703,0
20231102,145700,42098210,703,703,703,703,1
20231102,145600,42097507,703,703,703,703,0
20231102,145500,42097507,703,703,703,703,0
20231102,145400,42097507,703,703,703,703,20
20231102,145300,42083447,703,703,703,703,0
20231102,145200,42083447,703,703,703,703,0
20231102,145100,42083447,703,703,703,703,4
20231102,145000,42080635,701,701,701,701,0
20231102,144900,42080635,701,701,701,701,0
20231102,144800,42080635,701,701,701,701,0
20231102,144700,42080635,701,701,701,701,0
20231102,144600,42080635,701,701,701,701,22
20231102,144500,42065213,701,701,701,701,1
20231102,144400,42064512,701,701,701,701,0
20231102,144300,42064512,701,701,701,701,116
20231102,144200,41983196,701,701,701,701,0
20231102,144100,41983196,701,701,701,701,0
20231102,144000,41983196,701,701,701,701,20
20231102,143900,41969176,701,701,701,701,0
20231102,143800,41969176,701,701,701,701,0
20231102,143700,41969176,701,701,701,701,0
20231102,143600,41969176,701,701,701,701,1871
20231102,143500,40657605,701,701,701,701,600
20231102,143400,40237005,702,701,702,701,528
20231102,143300,39866777,701,701,701,701,0
20231102,143200,39866777,701,701,701,701,1
20231102,143100,39866076,701,701,701,701,6
20231102,143000,39861870,701,701,701,701,1
20231102,142900,39861169,699,699,699,699,0
20231102,142800,39861169,699,699,699,699,0
20231102,142700,39861169,699,699,699,699,0
20231102,142600,39861169,699,699,699,699,0
20231102,142500,39861169,699,699,699,699,0
20231102,142400,39861169,699,699,699,699,0
20231102,142300,39861169,699,699,699,699,2
20231102,142200,39859771,699,699,699,699,35
20231102,142100,39835306,699,699,699,699,47
20231102,142000,39802453,698,698,698,698,0
20231102,141900,39802453,698,698,698,698,0
20231102,141800,39802453,698,698,698,698,0
20231102,141700,39802453,698,698,698,698,0
20231102,141600,39802453,698,698,698,698,0
20231102,141500,39802453,698,698,698,698,0
20231102,141400,39802453,698,698,698,698,0
20231102,141300,39802453,698,698,698,698,0
20231102,141200,39802453,698,698,698,698,0
20231102,141100,39802453,698,698,698,698,0
20231102,141000,39802453,698,698,698,698,0
20231102,140900,39802453,698,698,698,698,0
20231102,140800,39802453,698,698,698,698,0
20231102,140700,39802453,698,698,698,698,0
20231102,140600,39802453,698,698,698,698,0
20231102,140500,39802453,698,698,698,698,0
20231102,140400,39802453,698,698,698,698,0
20231102,140300,39802453,698,698,698,698,0
20231102,140200,39802453,698,698,698,698,0
20231102,140100,39802453,698,698,698,698,0
20231102,140000,39802453,698,698,698,698,0
20231102,135900,39802453,698,698,698,698,410
20231102,135800,39516273,703,703,703,703,0
20231102,135700,39516273,703,703,703,703,0
20231102,135600,39516273,703,703,703,703,0
20231102,135500,39516273,703,703,703,703,0
20231102,135400,39516273,703,703,703,703,0
20231102,135300,39516273,703,703,703,703,0
20231102,135200,39516273,703,703,703,703,500
20231102,135100,39164773,703,703,703,703,0
20231102,135000,39164773,703,703,703,703,0
20231102,134900,39164773,703,703,703,703,0
20231102,134800,39164773,703,703,703,703,0
20231102,134700,39164773,703,703,703,703,0
20231102,134600,39164773,703,703,703,703,0
20231102,134500,39164773,703,703,703,703,0
20231102,134400,39164773,703,703,703,703,0
20231102,134300,39164773,703,703,703,703,0
20231102,134200,39164773,703,699,703,699,4255
20231102,134100,36180656,698,698,698,698,0
20231102,134000,36180656,698,698,698,698,0
20231102,133900,36180656,698,698,698,698,0
20231102,133800,36180656,698,698,698,698,251
20231102,133700,36005458,696,696,696,696,180
20231102,133600,35880178,696,696,696,696,0
20231102,133500,35880178,696,696,696,696,263
20231102,133400,35697130,696,696,696,696,0
20231102,133300,35697130,696,696,696,696,474
20231102,133200,35367226,696,696,696,696,501
20231102,133100,35018530,696,696,696,696,0
20231102,133000,35018530,696,696,696,696,0
20231102,132900,35018530,696,696,696,696,0
20231102,132800,35018530,696,696,696,696,0
20231102,132700,35018530,696,696,696,696,0
20231102,132600,35018530,696,696,696,696,0
20231102,132500,35018530,696,696,696,696,0
20231102,132400,35018530,696,696,696,696,0
20231102,132300,35018530,696,696,696,696,0
20231102,132200,35018530,696,696,696,696,0
20231102,132100,35018530,696,696,696,696,0
20231102,132000,35018530,696,696,696,696,0
20231102,131900,35018530,696,696,696,696,0
20231102,131800,35018530,696,696,696,696,0
20231102,131700,35018530,696,696,696,696,0
20231102,131600,35018530,696,696,696,696,0
20231102,131500,35018530,696,696,696,696,0
20231102,131400,35018530,696,696,696,696,0
20231102,131300,35018530,696,696,696,696,0
20231102,131200,35018530,696,696,696,696,0
20231102,131100,35018530,696,696,696,696,9
20231102,131000,35012266,695,695,695,695,0
20231102,130900,35012266,695,695,695,695,0
20231102,130800,35012266,695,695,695,695,0
20231102,130700,35012266,695,696,696,695,50
20231102,130600,34977515,695,695,695,695,0
20231102,130500,34977515,695,695,695,695,16
20231102,130400,34966395,695,695,695,695,0
20231102,130300,34966395,695,695,695,695,0
20231102,130200,34966395,695,695,695,695,0
20231102,130100,34966395,695,695,695,695,0
20231102,130000,34966395,695,695,695,695,0
20231102,125900,34966395,695,695,695,695,0
20231102,125800,34966395,695,695,695,695,0
20231102,125700,34966395,695,695,695,695,0
20231102,125600,34966395,695,695,695,695,0
20231102,125500,34966395,695,695,695,695,0
20231102,125400,34966395,695,695,695,695,0
20231102,125300,34966395,695,695,695,695,0
20231102,125200,34966395,695,695,695,695,0
20231102,125100,34966395,695,695,695,695,0
20231102,125000,34966395,695,695,695,695,485
20231102,124900,34629320,698,698,698,698,0
20231102,124800,34629320,698,698,698,698,0
20231102,124700,34629320,698,698,698,698,0
20231102,124600,34629320,698,698,698,698,0
20231102,124500,34629320,698,698,698,698,0
20231102,124400,34629320,698,698,698,698,0
20231102,124300,34629320,698,698,698,698,9
20231102,124200,34623038,698,698,698,698,0
20231102,124100,34623038,698,698,698,698,0
20231102,124000,34623038,698,698,698,698,1
20231102,123900,34622340,696,696,696,696,10
20231102,123800,34615380,696,696,696,696,0
20231102,123700,34615380,696,696,696,696,0
20231102,123600,34615380,696,696,696,696,0
20231102,123500,34615380,696,696,696,696,0
20231102,123400,34615380,696,696,696,696,0
20231102,123300,34615380,696,696,696,696,0
20231102,123200,34615380,696,696,696,696,0
20231102,123100,34615380,696,696,696,696,36
20231102,123000,34590324,700,700,700,700,0
20231102,122900,34590324,700,700,700,700,0
20231102,122800,34590324,700,700,700,700,0
20231102,122700,34590324,700,700,700,700,0
20231102,122600,34590324,700,700,700,700,29
20231102,122500,34570024,700,700,700,700,0
20231102,122400,34570024,700,700,700,700,0
20231102,122300,34570024,700,700,700,700,1
20231102,122200,34569324,700,700,700,700,0
20231102,122100,34569324,700,700,700,700,0
20231102,122000,34569324,700,700,700,700,0
20231102,121900,34569324,700,693,700,693,15000
20231102,121800,24096850,688,691,693,688,5640
20231102,121700,20195864,688,688,688,688,0
20231102,121600,20195864,688,688,688,688,0
20231102,121500,20195864,688,688,688,688,0
20231102,121400,20195864,688,688,688,688,0
20231102,121300,20195864,688,688,688,688,0
20231102,121200,20195864,688,688,688,688,0
20231102,121100,20195864,688,688,688,688,0
20231102,121000,20195864,688,688,688,688,0
20231102,120900,20195864,688,688,688,688,0
20231102,120800,20195864,688,688,688,688,0
20231102,120700,20195864,688,688,688,688,0
20231102,120600,20195864,688,688,688,688,0
20231102,120500,20195864,688,688,688,688,0
20231102,120400,20195864,688,688,688,688,0
20231102,120300,20195864,688,688,688,688,0
20231102,120200,20195864,688,688,688,688,0
20231102,120100,20195864,688,688,688,688,0
20231102,120000,20195864,688,688,688,688,0
20231102,115900,20195864,688,690,690,688,2204
20231102,115800,18678292,690,690,690,690,0
20231102,115700,18678292,690,690,690,690,0
20231102,115600,18678292,690,690,690,690,0
20231102,115500,18678292,690,690,690,690,30
20231102,115400,18657592,690,690,690,690,0
20231102,115300,18657592,690,690,690,690,0
20231102,115200,18657592,690,690,690,690,0
20231102,115100,18657592,690,690,690,690,0
20231102,115000,18657592,690,690,690,690,1
20231102,114900,18656902,688,688,688,688,0
20231102,114800,18656902,688,688,688,688,0
20231102,114700,18656902,688,688,688,688,0
20231102,114600,18656902,688,688,688,688,0
20231102,114500,18656902,688,688,688,688,0
20231102,114400,18656902,688,688,688,688,0
20231102,114300,18656902,688,688,688,688,0
20231102,114200,18656902,688,689,689,688,4
20231102,114100,18654149,691,691,691,691,0
20231102,114000,18654149,691,691,691,691,74
20231102,113900,18603015,688,688,688,688,0
20231102,113800,18603015,688,689,689,688,250
20231102,113700,18430797,691,691,691,691,2
20231102,113600,18429415,691,691,691,691,0
20231102,113500,18429415,691,691,691,691,0
20231102,113400,18429415,691,691,691,691,0
20231102,113300,18429415,691,691,691,691,0
20231102,113200,18429415,691,691,691,691,0
20231102,113100,18429415,691,691,691,691,1
20231102,113000,18428724,691,691,691,691,1
20231102,112900,18428033,691,691,691,691,0
20231102,112800,18428033,691,691,691,691,50
20231102,112700,18393483,691,691,691,691,0
20231102,112600,18393483,691,691,691,691,476
20231102,112500,18064567,688,688,688,688,0
20231102,112400,18064567,688,688,688,688,0
20231102,112300,18064567,688,688,688,688,0
20231102,112200,18064567,688,688,688,688,436
20231102,112100,17764599,688,688,688,688,0
20231102,112000,17764599,688,691,691,688,1000
20231102,111900,17076494,691,691,691,691,2
20231102,111800,17075112,692,692,692,692,0
20231102,111700,17075112,692,692,692,692,0
20231102,111600,17075112,692,692,692,692,10
20231102,111500,17068192,692,692,692,692,1102
20231102,111400,16305608,693,693,693,693,0
20231102,111300,16305608,693,693,693,693,0
20231102,111200,16305608,693,693,693,693,0
20231102,111100,16305608,693,693,693,693,1
20231102,111000,16304915,693,693,693,693,0
20231102,110900,16304915,693,693,693,693,0
20231102,110800,16304915,693,693,693,693,0
20231102,110700,16304915,693,693,693,693,0
20231102,110600,16304915,693,693,693,693,7
20231102,110500,16300064,693,693,693,693,0
20231102,110400,16300064,693,693,693,693,0
20231102,110300,16300064,693,693,693,693,20
20231102,110200,16286204,693,693,693,693,0
20231102,110100,16286204,693,693,693,693,0
20231102,110000,16286204,693,693,693,693,0
20231102,105900,16286204,693,693,693,693,0
20231102,105800,16286204,693,693,693,693,0
20231102,105700,16286204,693,693,693,693,0
20231102,105600,16286204,693,693,693,693,0
20231102,105500,16286204,693,693,693,693,14
20231102,105400,16276502,693,693,693,693,0
20231102,105300,16276502,693,693,693,693,0
20231102,105200,16276502,693,693,693,693,101
20231102,105100,16206509,693,693,693,693,0
20231102,105000,16206509,693,693,693,693,30
20231102,104900,16185719,693,693,693,693,20
20231102,104800,16171859,692,692,692,692,51
20231102,104700,16136567,692,692,692,692,2
20231102,104600,16135183,692,692,692,692,0
20231102,104500,16135183,692,692,692,692,10
20231102,104400,16128263,692,692,692,692,0
20231102,104300,16128263,692,692,692,692,1600
20231102,104200,15021063,691,691,691,691,0
20231102,104100,15021063,691,691,691,691,1000
20231102,104000,14330063,689,689,689,689,0
20231102,103900,14330063,689,689,689,689,0
20231102,103800,14330063,689,689,689,689,0
20231102,103700,14330063,689,690,690,689,320
20231102,103600,14109582,689,689,689,689,100
20231102,103500,14040682,689,689,689,689,0
20231102,103400,14040682,689,689,689,689,0
20231102,103300,14040682,689,689,689,689,0
20231102,103200,14040682,689,689,689,689,0
20231102,103100,14040682,689,689,689,689,100
20231102,103000,13971782,689,689,689,689,0
20231102,102900,13971782,689,689,689,689,0
20231102,102800,13971782,689,689,689,689,100
20231102,102700,13902882,692,692,692,692,1
20231102,102600,13902190,690,690,690,690,425
20231102,102500,13608940,688,691,691,688,1091
20231102,102400,12857539,691,691,691,691,3
20231102,102300,12855466,691,691,691,691,6
20231102,102200,12851320,691,691,691,691,107
20231102,102100,12777383,691,691,691,691,0
20231102,102000,12777383,691,691,691,691,137
20231102,101900,12682716,692,692,692,692,0
20231102,101800,12682716,692,692,692,692,0
20231102,101700,12682716,692,692,692,692,8
20231102,101600,12677180,693,693,693,693,0
20231102,101500,12677180,693,693,693,693,0
20231102,101400,12677180,693,693,693,693,34
20231102,101300,12653618,693,693,693,693,0
20231102,101200,12653618,693,693,693,693,0
20231102,101100,12653618,693,693,693,693,150
20231102,101000,12549668,693,693,693,693,0
20231102,100900,12549668,693,693,693,693,0
20231102,100800,12549668,693,693,693,693,0
20231102,100700,12549668,693,693,693,693,0
20231102,100600,12549668,693,693,693,693,0
20231102,100500,12549668,693,693,693,693,0
20231102,100400,12549668,693,693,693,693,150
20231102,100300,12445718,693,693,693,693,0
20231102,100200,12445718,693,693,693,693,0
20231102,100100,12445718,693,693,693,693,0
20231102,100000,12445718,693,693,693,693,0
20231102,095900,12445718,693,693,693,693,0
20231102,095800,12445718,693,693,693,693,0
20231102,095700,12445718,693,693,693,693,0
20231102,095600,12445718,693,693,693,693,0
20231102,095500,12445718,693,693,693,693,0
20231102,095400,12445718,693,693,693,693,0
20231102,095300,12445718,693,693,693,693,0
20231102,095200,12445718,693,693,693,693,20
20231102,095100,12431858,693,693,693,693,0
20231102,095000,12431858,693,693,693,693,0
20231102,094900,12431858,693,693,693,693,0
20231102,094800,12431858,693,693,693,693,0
20231102,094700,12431858,693,693,693,693,1
20231102,094600,12431165,692,692,692,692,0
20231102,094500,12431165,692,692,692,692,0
20231102,094400,12431165,692,692,692,692,408
20231102,094300,12148829,692,692,692,692,0
20231102,094200,12148829,692,692,692,692,116
20231102,094100,12068557,691,690,691,690,413
20231102,094000,11783176,691,691,691,691,300
20231102,093900,11575876,691,689,691,687,1510
20231102,093800,10537774,691,691,691,691,0
20231102,093700,10537774,691,691,691,691,0
20231102,093600,10537774,691,689,691,689,1503
20231102,093500,9499207,688,690,690,688,1000
20231102,093400,8811041,690,690,690,690,525
20231102,093300,8448791,690,691,691,690,3
20231102,093200,8446720,691,691,691,691,20
20231102,093100,8432900,686,686,686,686,0
20231102,093000,8432900,686,686,686,686,0
20231102,092900,8432900,686,686,686,686,2003
20231102,092800,7058842,687,687,687,687,0
20231102,092700,7058842,687,687,687,687,1
20231102,092600,7058155,687,688,688,687,2001
20231102,092500,5683177,691,691,691,691,0
20231102,092400,5683177,691,691,691,691,0
20231102,092300,5683177,691,691,691,691,0
20231102,092200,5683177,691,691,691,691,55
20231102,092100,5645172,691,691,691,691,10
20231102,092000,5638262,687,687,687,687,0
20231102,091900,5638262,687,687,687,687,0
20231102,091800,5638262,687,689,689,687,2000
20231102,091700,4263185,690,690,690,690,2
20231102,091600,4261805,691,691,691,691,96
20231102,091500,4195469,691,691,691,691,1
20231102,091400,4194778,691,691,691,691,0
20231102,091300,4194778,691,691,691,691,0
20231102,091200,4194778,691,691,691,691,6
20231102,091100,4190632,690,690,690,690,4
20231102,091000,4187872,687,687,687,687,1732
20231102,090900,2997988,687,687,687,687,1193
20231102,090800,2178397,687,688,691,687,2807
20231102,090700,249018,690,689,690,689,111
20231102,090600,172455,688,688,688,688,5
20231102,090500,169015,692,692,692,692,2
20231102,090400,167631,687,687,687,687,0
20231102,090300,167631,687,687,687,687,0
20231102,090200,167631,687,687,687,687,0
20231102,090100,167631,687,687,687,687,0
20231102,090000,167631,687,690,690,687,244