KissMeData/033790/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,191500,24041378,995,995,995,995,503
20231102,191400,24041378,995,995,995,995,0
20231102,191300,24041378,995,995,995,995,0
20231102,191200,24041378,995,995,995,995,0
20231102,191100,24041378,995,995,995,995,0
20231102,191000,24041378,995,995,995,995,0
20231102,190900,24041378,995,995,995,995,0
20231102,190800,24041378,995,995,995,995,0
20231102,190700,24041378,995,995,995,995,0
20231102,190600,24041378,995,995,995,995,0
20231102,190500,24041378,995,995,995,995,0
20231102,190400,24041378,995,995,995,995,0
20231102,190300,24041378,995,995,995,995,0
20231102,190200,24041378,995,995,995,995,0
20231102,190100,24041378,995,995,995,995,0
20231102,190000,24041378,995,995,995,995,0
20231102,185900,24041378,995,995,995,995,0
20231102,185800,24041378,995,995,995,995,0
20231102,185700,24041378,995,995,995,995,0
20231102,185600,24041378,995,995,995,995,0
20231102,185500,24041378,995,995,995,995,0
20231102,185400,24041378,995,995,995,995,0
20231102,185300,24041378,995,995,995,995,0
20231102,185200,24041378,995,995,995,995,0
20231102,185100,24041378,995,995,995,995,0
20231102,185000,24041378,995,995,995,995,0
20231102,184900,24041378,995,995,995,995,0
20231102,184800,24041378,995,995,995,995,0
20231102,184700,24041378,995,995,995,995,0
20231102,184600,24041378,995,995,995,995,0
20231102,184500,24041378,995,995,995,995,503
20231102,184400,24041378,995,995,995,995,0
20231102,184300,24041378,995,995,995,995,0
20231102,184200,24041378,995,995,995,995,0
20231102,184100,24041378,995,995,995,995,0
20231102,184000,24041378,995,995,995,995,0
20231102,183900,24041378,995,995,995,995,0
20231102,183800,24041378,995,995,995,995,0
20231102,183700,24041378,995,995,995,995,0
20231102,183600,24041378,995,995,995,995,0
20231102,183500,24041378,995,995,995,995,0
20231102,183400,24041378,995,995,995,995,0
20231102,183300,24041378,995,995,995,995,0
20231102,183200,24041378,995,995,995,995,0
20231102,183100,24041378,995,995,995,995,0
20231102,183000,24041378,995,995,995,995,0
20231102,182900,24041378,995,995,995,995,0
20231102,182800,24041378,995,995,995,995,0
20231102,182700,24041378,995,995,995,995,0
20231102,182600,24041378,995,995,995,995,0
20231102,182500,24041378,995,995,995,995,0
20231102,182400,24041378,995,995,995,995,0
20231102,182300,24041378,995,995,995,995,0
20231102,182200,24041378,995,995,995,995,0
20231102,182100,24041378,995,995,995,995,0
20231102,182000,24041378,995,995,995,995,0
20231102,181900,24041378,995,995,995,995,0
20231102,181800,24041378,995,995,995,995,0
20231102,181700,24041378,995,995,995,995,0
20231102,181600,24041378,995,995,995,995,0
20231102,181500,24041378,995,995,995,995,503
20231102,181400,24041378,995,995,995,995,0
20231102,181300,24041378,995,995,995,995,0
20231102,181200,24041378,995,995,995,995,0
20231102,181100,24041378,995,995,995,995,0
20231102,181000,24041378,995,995,995,995,0
20231102,180900,24041378,995,995,995,995,0
20231102,180800,24041378,995,995,995,995,0
20231102,180700,24041378,995,995,995,995,0
20231102,180600,24041378,995,995,995,995,0
20231102,180500,24041378,995,995,995,995,0
20231102,180400,24041378,995,995,995,995,0
20231102,180300,24041378,995,995,995,995,0
20231102,180200,24041378,995,995,995,995,0
20231102,180100,24041378,995,995,995,995,0
20231102,180000,24041378,995,995,995,995,0
20231102,175900,24041378,995,995,995,995,0
20231102,175800,24041378,995,995,995,995,0
20231102,175700,24041378,995,995,995,995,0
20231102,175600,24041378,995,995,995,995,0
20231102,175500,24041378,995,995,995,995,0
20231102,175400,24041378,995,995,995,995,0
20231102,175300,24041378,995,995,995,995,0
20231102,175200,24041378,995,995,995,995,0
20231102,175100,24041378,995,995,995,995,0
20231102,175000,24041378,995,995,995,995,0
20231102,174900,24041378,995,995,995,995,0
20231102,174800,24041378,995,995,995,995,0
20231102,174700,24041378,995,995,995,995,0
20231102,174600,24041378,995,995,995,995,0
20231102,174500,24041378,995,995,995,995,503
20231102,174400,24041378,995,995,995,995,0
20231102,174300,24041378,995,995,995,995,0
20231102,174200,24041378,995,995,995,995,0
20231102,174100,24041378,995,995,995,995,0
20231102,174000,24041378,995,995,995,995,0
20231102,173900,24041378,995,995,995,995,0
20231102,173800,24041378,995,995,995,995,0
20231102,173700,24041378,995,995,995,995,0
20231102,173600,24041378,995,995,995,995,0
20231102,173500,24041378,995,995,995,995,0
20231102,173400,24041378,995,995,995,995,0
20231102,173300,24041378,995,995,995,995,0
20231102,173200,24041378,995,995,995,995,0
20231102,173100,24041378,995,995,995,995,0
20231102,173000,24041378,995,995,995,995,0
20231102,172900,24041378,995,995,995,995,0
20231102,172800,24041378,995,995,995,995,0
20231102,172700,24041378,995,995,995,995,0
20231102,172600,24041378,995,995,995,995,0
20231102,172500,24041378,995,995,995,995,0
20231102,172400,24041378,995,995,995,995,0
20231102,172300,24041378,995,995,995,995,0
20231102,172200,24041378,995,995,995,995,0
20231102,172100,24041378,995,995,995,995,0
20231102,172000,24041378,995,995,995,995,0
20231102,171900,24041378,995,995,995,995,0
20231102,171800,24041378,995,995,995,995,0
20231102,171700,24041378,995,995,995,995,0
20231102,171600,24041378,995,995,995,995,0
20231102,171500,24041378,995,995,995,995,503
20231102,171400,24041378,995,995,995,995,0
20231102,171300,24041378,995,995,995,995,0
20231102,171200,24041378,995,995,995,995,0
20231102,171100,24041378,995,995,995,995,0
20231102,171000,24041378,995,995,995,995,0
20231102,170900,24041378,995,995,995,995,0
20231102,170800,24041378,995,995,995,995,0
20231102,170700,24041378,995,995,995,995,0
20231102,170600,24041378,995,995,995,995,0
20231102,170500,24041378,995,995,995,995,0
20231102,170400,24041378,995,995,995,995,0
20231102,170300,24041378,995,995,995,995,0
20231102,170200,24041378,995,995,995,995,0
20231102,170100,24041378,995,995,995,995,0
20231102,170000,24041378,995,995,995,995,0
20231102,165900,24041378,995,995,995,995,0
20231102,165800,24041378,995,995,995,995,0
20231102,165700,24041378,995,995,995,995,0
20231102,165600,24041378,995,995,995,995,0
20231102,165500,24041378,995,995,995,995,0
20231102,165400,24041378,995,995,995,995,0
20231102,165300,24041378,995,995,995,995,0
20231102,165200,24041378,995,995,995,995,0
20231102,165100,24041378,995,995,995,995,0
20231102,165000,24041378,995,995,995,995,0
20231102,164900,24041378,995,995,995,995,0
20231102,164800,24041378,995,995,995,995,0
20231102,164700,24041378,995,995,995,995,0
20231102,164600,24041378,995,995,995,995,0
20231102,164500,24041378,995,995,995,995,503
20231102,164400,24041378,995,995,995,995,0
20231102,164300,24041378,995,995,995,995,0
20231102,164200,24041378,995,995,995,995,0
20231102,164100,24041378,995,995,995,995,0
20231102,164000,24041378,995,995,995,995,0
20231102,163900,24041378,995,995,995,995,0
20231102,163800,24041378,995,995,995,995,0
20231102,163700,24041378,995,995,995,995,0
20231102,163600,24041378,995,995,995,995,0
20231102,163500,24041378,995,995,995,995,0
20231102,163400,24041378,995,995,995,995,0
20231102,163300,24041378,995,995,995,995,0
20231102,163200,24041378,995,995,995,995,0
20231102,163100,24041378,995,995,995,995,0
20231102,163000,24041378,995,995,995,995,0
20231102,162900,24041378,995,995,995,995,0
20231102,162800,24041378,995,995,995,995,0
20231102,162700,24041378,995,995,995,995,0
20231102,162600,24041378,995,995,995,995,0
20231102,162500,24041378,995,995,995,995,0
20231102,162400,24041378,995,995,995,995,0
20231102,162300,24041378,995,995,995,995,0
20231102,162200,24041378,995,995,995,995,0
20231102,162100,24041378,995,995,995,995,0
20231102,162000,24041378,995,995,995,995,0
20231102,161900,24041378,995,995,995,995,0
20231102,161800,24041378,995,995,995,995,0
20231102,161700,24041378,995,995,995,995,0
20231102,161600,24041378,995,995,995,995,0
20231102,161500,24041378,995,995,995,995,503
20231102,161400,24041378,995,995,995,995,0
20231102,161300,24041378,995,995,995,995,0
20231102,161200,24041378,995,995,995,995,0
20231102,161100,24041378,995,995,995,995,0
20231102,161000,24041378,995,995,995,995,0
20231102,160900,24041378,995,995,995,995,0
20231102,160800,24041378,995,995,995,995,0
20231102,160700,24041378,995,995,995,995,0
20231102,160600,24041378,995,995,995,995,0
20231102,160500,24041378,995,995,995,995,0
20231102,160400,24041378,995,995,995,995,0
20231102,160300,24041378,995,995,995,995,0
20231102,160200,24041378,995,995,995,995,0
20231102,160100,24041378,995,995,995,995,0
20231102,160000,24041378,995,995,995,995,0
20231102,155900,24041378,995,995,995,995,0
20231102,155800,24041378,995,995,995,995,0
20231102,155700,24041378,995,995,995,995,0
20231102,155600,24041378,995,995,995,995,0
20231102,155500,24041378,995,995,995,995,0
20231102,155400,24041378,995,995,995,995,0
20231102,155300,24041378,995,995,995,995,0
20231102,155200,24041378,995,995,995,995,0
20231102,155100,24041378,995,995,995,995,0
20231102,155000,24041378,995,995,995,995,0
20231102,154900,24041378,995,995,995,995,0
20231102,154800,24041378,995,995,995,995,0
20231102,154700,24041378,995,995,995,995,0
20231102,154600,24041378,995,995,995,995,0
20231102,154500,24041378,995,995,995,995,503
20231102,154400,24041378,995,995,995,995,0
20231102,154300,24041378,995,995,995,995,0
20231102,154200,24041378,995,995,995,995,0
20231102,154100,24041378,995,995,995,995,0
20231102,154000,24041378,995,995,995,995,0
20231102,153900,24041378,995,995,995,995,0
20231102,153800,24041378,995,995,995,995,0
20231102,153700,24041378,995,995,995,995,0
20231102,153600,24041378,995,995,995,995,0
20231102,153500,24041378,995,995,995,995,0
20231102,153400,24041378,995,995,995,995,0
20231102,153300,24041378,995,995,995,995,0
20231102,153200,24041378,995,995,995,995,0
20231102,153100,24041378,995,995,995,995,0
20231102,153000,24041378,995,995,995,995,503
20231102,152900,23540893,988,988,988,988,0
20231102,152800,23540893,988,988,988,988,0
20231102,152700,23540893,988,988,988,988,0
20231102,152600,23540893,988,988,988,988,0
20231102,152500,23540893,988,988,988,988,0
20231102,152400,23540893,988,988,988,988,0
20231102,152300,23540893,988,988,988,988,0
20231102,152200,23540893,988,988,988,988,0
20231102,152100,23540893,988,988,988,988,0
20231102,152000,23540893,988,988,988,988,0
20231102,151900,23540893,988,988,988,988,74
20231102,151800,23467781,997,997,997,997,0
20231102,151700,23467781,997,997,997,997,0
20231102,151600,23467781,997,997,997,997,0
20231102,151500,23467781,997,988,997,988,13
20231102,151400,23454838,986,986,986,986,0
20231102,151300,23454838,986,986,986,986,0
20231102,151200,23454838,986,991,991,986,305
20231102,151100,23153250,989,989,989,989,0
20231102,151000,23153250,989,989,989,989,30
20231102,150900,23123580,999,999,999,999,0
20231102,150800,23123580,999,999,999,999,0
20231102,150700,23123580,999,999,999,999,0
20231102,150600,23123580,999,999,999,999,0
20231102,150500,23123580,999,999,999,999,0
20231102,150400,23123580,999,990,999,990,2
20231102,150300,23121591,986,986,986,986,0
20231102,150200,23121591,986,986,986,986,0
20231102,150100,23121591,986,986,986,986,0
20231102,150000,23121591,986,986,986,986,10
20231102,145900,23111731,986,986,986,986,0
20231102,145800,23111731,986,986,986,986,0
20231102,145700,23111731,986,986,986,986,0
20231102,145600,23111731,986,986,986,986,0
20231102,145500,23111731,986,986,986,986,0
20231102,145400,23111731,986,986,986,986,0
20231102,145300,23111731,986,986,986,986,0
20231102,145200,23111731,986,986,986,986,0
20231102,145100,23111731,986,986,986,986,0
20231102,145000,23111731,986,986,986,986,0
20231102,144900,23111731,986,986,986,986,0
20231102,144800,23111731,986,986,986,986,0
20231102,144700,23111731,986,986,986,986,0
20231102,144600,23111731,986,986,986,986,0
20231102,144500,23111731,986,986,986,986,0
20231102,144400,23111731,986,986,986,986,0
20231102,144300,23111731,986,986,986,986,0
20231102,144200,23111731,986,986,986,986,0
20231102,144100,23111731,986,986,986,986,0
20231102,144000,23111731,986,986,986,986,0
20231102,143900,23111731,986,986,986,986,8
20231102,143800,23103843,986,986,986,986,12
20231102,143700,23092011,990,990,990,990,122
20231102,143600,22971231,994,994,994,994,44
20231102,143500,22927495,999,999,999,999,0
20231102,143400,22927495,999,999,999,999,0
20231102,143300,22927495,999,999,999,999,0
20231102,143200,22927495,999,999,999,999,0
20231102,143100,22927495,999,999,999,999,0
20231102,143000,22927495,999,999,999,999,1
20231102,142900,22926496,996,996,996,996,0
20231102,142800,22926496,996,996,996,996,366
20231102,142700,22561960,996,996,996,996,0
20231102,142600,22561960,996,996,996,996,0
20231102,142500,22561960,996,996,996,996,0
20231102,142400,22561960,996,996,996,996,0
20231102,142300,22561960,996,996,996,996,0
20231102,142200,22561960,996,996,996,996,0
20231102,142100,22561960,996,996,996,996,0
20231102,142000,22561960,996,996,996,996,0
20231102,141900,22561960,996,996,996,996,0
20231102,141800,22561960,996,996,996,996,0
20231102,141700,22561960,996,991,996,991,1500
20231102,141600,21069964,991,991,991,991,0
20231102,141500,21069964,991,991,991,991,1
20231102,141400,21068973,985,985,985,985,0
20231102,141300,21068973,985,985,985,985,0
20231102,141200,21068973,985,985,985,985,0
20231102,141100,21068973,985,985,985,985,0
20231102,141000,21068973,985,985,985,985,0
20231102,140900,21068973,985,985,985,985,0
20231102,140800,21068973,985,985,985,985,0
20231102,140700,21068973,985,986,986,985,500
20231102,140600,20576426,984,986,986,984,1300
20231102,140500,19297106,985,985,985,985,0
20231102,140400,19297106,985,985,985,985,0
20231102,140300,19297106,985,987,988,985,1557
20231102,140200,17760382,987,987,987,987,0
20231102,140100,17760382,987,987,987,987,0
20231102,140000,17760382,987,990,990,987,25
20231102,135900,17735704,987,987,987,987,0
20231102,135800,17735704,987,987,987,987,0
20231102,135700,17735704,987,987,987,987,0
20231102,135600,17735704,987,987,987,987,0
20231102,135500,17735704,987,987,987,987,0
20231102,135400,17735704,987,989,989,987,35
20231102,135300,17701153,988,988,988,988,33
20231102,135200,17668549,987,987,987,987,0
20231102,135100,17668549,987,987,987,987,0
20231102,135000,17668549,987,987,987,987,0
20231102,134900,17668549,987,987,987,987,0
20231102,134800,17668549,987,987,987,987,0
20231102,134700,17668549,987,987,987,987,0
20231102,134600,17668549,987,987,987,987,0
20231102,134500,17668549,987,987,987,987,0
20231102,134400,17668549,987,987,987,987,0
20231102,134300,17668549,987,987,987,987,0
20231102,134200,17668549,987,987,987,987,0
20231102,134100,17668549,987,987,987,987,0
20231102,134000,17668549,987,987,987,987,0
20231102,133900,17668549,987,987,987,987,0
20231102,133800,17668549,987,987,987,987,0
20231102,133700,17668549,987,987,987,987,0
20231102,133600,17668549,987,987,987,987,0
20231102,133500,17668549,987,987,987,987,2
20231102,133400,17666575,987,990,990,987,332
20231102,133300,17338806,990,990,990,990,0
20231102,133200,17338806,990,990,990,990,0
20231102,133100,17338806,990,990,990,987,482
20231102,133000,16861629,988,996,996,988,1636
20231102,132900,15242236,996,996,996,996,0
20231102,132800,15242236,996,996,996,996,72
20231102,132700,15170524,999,995,999,994,206
20231102,132600,14965563,994,995,995,994,505
20231102,132500,14463335,995,995,995,995,0
20231102,132400,14463335,995,995,995,995,0
20231102,132300,14463335,995,995,995,995,0
20231102,132200,14463335,995,995,995,995,0
20231102,132100,14463335,995,995,995,995,0
20231102,132000,14463335,995,995,995,995,0
20231102,131900,14463335,995,995,995,995,0
20231102,131800,14463335,995,995,995,995,0
20231102,131700,14463335,995,995,995,995,0
20231102,131600,14463335,995,995,995,995,0
20231102,131500,14463335,995,995,995,995,0
20231102,131400,14463335,995,995,995,995,0
20231102,131300,14463335,995,995,995,995,0
20231102,131200,14463335,995,995,995,995,0
20231102,131100,14463335,995,995,995,995,0
20231102,131000,14463335,995,996,996,995,218
20231102,130900,14246235,999,999,999,999,0
20231102,130800,14246235,999,999,999,999,0
20231102,130700,14246235,999,999,999,999,0
20231102,130600,14246235,999,999,999,999,0
20231102,130500,14246235,999,999,999,999,31
20231102,130400,14215266,1000,1000,1000,1000,0
20231102,130300,14215266,1000,1000,1000,1000,0
20231102,130200,14215266,1000,1000,1000,1000,0
20231102,130100,14215266,1000,1000,1000,1000,0
20231102,130000,14215266,1000,1000,1000,1000,0
20231102,125900,14215266,1000,1000,1000,1000,19
20231102,125800,14196266,999,999,999,999,0
20231102,125700,14196266,999,999,999,999,0
20231102,125600,14196266,999,999,999,999,1200
20231102,125500,12997466,999,999,999,999,495
20231102,125400,12502961,996,996,996,996,0
20231102,125300,12502961,996,996,996,996,0
20231102,125200,12502961,996,996,996,996,0
20231102,125100,12502961,996,996,996,996,0
20231102,125000,12502961,996,996,996,996,0
20231102,124900,12502961,996,996,996,996,0
20231102,124800,12502961,996,996,996,996,0
20231102,124700,12502961,996,996,996,996,0
20231102,124600,12502961,996,996,996,996,0
20231102,124500,12502961,996,996,996,996,0
20231102,124400,12502961,996,996,996,996,0
20231102,124300,12502961,996,996,996,996,0
20231102,124200,12502961,996,996,996,996,0
20231102,124100,12502961,996,996,996,996,0
20231102,124000,12502961,996,996,996,996,0
20231102,123900,12502961,996,996,996,996,0
20231102,123800,12502961,996,996,996,996,513
20231102,123700,11992013,996,996,996,996,0
20231102,123600,11992013,996,996,996,996,0
20231102,123500,11992013,996,996,996,996,0
20231102,123400,11992013,996,996,996,996,0
20231102,123300,11992013,996,996,996,996,91
20231102,123200,11901377,996,996,996,996,0
20231102,123100,11901377,996,996,996,996,0
20231102,123000,11901377,996,996,996,996,0
20231102,122900,11901377,996,996,996,996,2
20231102,122800,11899385,996,996,996,996,0
20231102,122700,11899385,996,996,996,996,0
20231102,122600,11899385,996,996,996,996,0
20231102,122500,11899385,996,996,996,996,0
20231102,122400,11899385,996,996,996,996,0
20231102,122300,11899385,996,996,996,996,0
20231102,122200,11899385,996,996,996,996,0
20231102,122100,11899385,996,996,996,996,15
20231102,122000,11884445,996,996,996,996,0
20231102,121900,11884445,996,996,996,996,0
20231102,121800,11884445,996,996,996,996,0
20231102,121700,11884445,996,996,996,996,0
20231102,121600,11884445,996,996,996,996,0
20231102,121500,11884445,996,996,996,996,130
20231102,121400,11754965,998,998,998,998,0
20231102,121300,11754965,998,998,998,998,0
20231102,121200,11754965,998,998,998,998,275
20231102,121100,11480515,998,998,998,998,0
20231102,121000,11480515,998,998,998,998,0
20231102,120900,11480515,998,998,998,998,0
20231102,120800,11480515,998,998,998,998,0
20231102,120700,11480515,998,998,998,998,0
20231102,120600,11480515,998,998,998,998,0
20231102,120500,11480515,998,998,998,998,0
20231102,120400,11480515,998,998,998,998,0
20231102,120300,11480515,998,998,998,998,0
20231102,120200,11480515,998,998,998,998,0
20231102,120100,11480515,998,998,998,998,0
20231102,120000,11480515,998,998,998,998,0
20231102,115900,11480515,998,998,998,998,0
20231102,115800,11480515,998,998,998,998,0
20231102,115700,11480515,998,998,998,998,0
20231102,115600,11480515,998,998,998,998,0
20231102,115500,11480515,998,998,998,998,4
20231102,115400,11476523,996,996,996,996,0
20231102,115300,11476523,996,996,996,996,0
20231102,115200,11476523,996,996,996,996,0
20231102,115100,11476523,996,996,996,996,0
20231102,115000,11476523,996,996,996,996,0
20231102,114900,11476523,996,996,996,996,0
20231102,114800,11476523,996,996,996,996,0
20231102,114700,11476523,996,996,996,996,0
20231102,114600,11476523,996,996,996,996,120
20231102,114500,11357003,999,999,999,999,0
20231102,114400,11357003,999,999,999,999,0
20231102,114300,11357003,999,999,999,999,0
20231102,114200,11357003,999,999,999,999,0
20231102,114100,11357003,999,999,999,999,0
20231102,114000,11357003,999,999,999,999,5
20231102,113900,11352008,1001,1001,1001,1001,0
20231102,113800,11352008,1001,1001,1001,1001,0
20231102,113700,11352008,1001,1001,1001,1001,0
20231102,113600,11352008,1001,1001,1001,1001,0
20231102,113500,11352008,1001,1001,1001,1001,0
20231102,113400,11352008,1001,1001,1001,1001,0
20231102,113300,11352008,1001,1001,1001,1001,0
20231102,113200,11352008,1001,1001,1001,1001,0
20231102,113100,11352008,1001,1001,1001,1001,0
20231102,113000,11352008,1001,1001,1001,1001,0
20231102,112900,11352008,1001,1001,1001,1001,0
20231102,112800,11352008,1001,1001,1001,1001,0
20231102,112700,11352008,1001,1001,1001,1001,0
20231102,112600,11352008,1001,1001,1001,1001,0
20231102,112500,11352008,1001,1001,1001,1001,0
20231102,112400,11352008,1001,1001,1001,1001,0
20231102,112300,11352008,1001,1001,1001,1001,0
20231102,112200,11352008,1001,1001,1001,1001,0
20231102,112100,11352008,1001,1001,1001,1001,0
20231102,112000,11352008,1001,1001,1001,1001,0
20231102,111900,11352008,1001,1001,1001,1001,0
20231102,111800,11352008,1001,1001,1001,1001,0
20231102,111700,11352008,1001,1001,1001,1001,0
20231102,111600,11352008,1001,999,1001,999,2716
20231102,111500,8635389,1000,1000,1000,1000,0
20231102,111400,8635389,1000,1000,1000,1000,0
20231102,111300,8635389,1000,1000,1000,1000,0
20231102,111200,8635389,1000,1000,1000,1000,0
20231102,111100,8635389,1000,1000,1000,1000,0
20231102,111000,8635389,1000,1000,1000,1000,0
20231102,110900,8635389,1000,1000,1000,1000,0
20231102,110800,8635389,1000,1000,1000,1000,0
20231102,110700,8635389,1000,1000,1000,1000,0
20231102,110600,8635389,1000,1000,1000,1000,0
20231102,110500,8635389,1000,1000,1000,1000,0
20231102,110400,8635389,1000,1000,1000,1000,0
20231102,110300,8635389,1000,1000,1000,1000,0
20231102,110200,8635389,1000,1000,1000,1000,0
20231102,110100,8635389,1000,1000,1000,1000,0
20231102,110000,8635389,1000,1000,1000,1000,0
20231102,105900,8635389,1000,1000,1000,1000,0
20231102,105800,8635389,1000,1000,1000,1000,0
20231102,105700,8635389,1000,1000,1000,1000,0
20231102,105600,8635389,1000,1000,1000,1000,0
20231102,105500,8635389,1000,1000,1000,1000,0
20231102,105400,8635389,1000,1000,1000,1000,0
20231102,105300,8635389,1000,1000,1000,1000,0
20231102,105200,8635389,1000,1000,1000,1000,0
20231102,105100,8635389,1000,1000,1000,1000,0
20231102,105000,8635389,1000,1000,1000,1000,0
20231102,104900,8635389,1000,1000,1000,1000,0
20231102,104800,8635389,1000,1000,1000,1000,0
20231102,104700,8635389,1000,1000,1000,1000,0
20231102,104600,8635389,1000,1000,1000,1000,1000
20231102,104500,7635389,1000,1000,1000,1000,0
20231102,104400,7635389,1000,1000,1000,1000,0
20231102,104300,7635389,1000,1000,1000,1000,0
20231102,104200,7635389,1000,1000,1000,1000,0
20231102,104100,7635389,1000,1000,1000,1000,0
20231102,104000,7635389,1000,1000,1000,1000,0
20231102,103900,7635389,1000,1000,1000,1000,0
20231102,103800,7635389,1000,1000,1000,1000,0
20231102,103700,7635389,1000,1000,1000,1000,0
20231102,103600,7635389,1000,1000,1000,1000,0
20231102,103500,7635389,1000,1000,1000,1000,1030
20231102,103400,6605389,1000,1000,1000,1000,0
20231102,103300,6605389,1000,1000,1000,1000,0
20231102,103200,6605389,1000,1000,1000,1000,0
20231102,103100,6605389,1000,1000,1000,1000,0
20231102,103000,6605389,1000,1000,1000,1000,0
20231102,102900,6605389,1000,1000,1000,1000,0
20231102,102800,6605389,1000,999,1000,999,500
20231102,102700,6105789,995,995,995,995,0
20231102,102600,6105789,995,995,995,995,0
20231102,102500,6105789,995,995,995,995,0
20231102,102400,6105789,995,995,995,995,0
20231102,102300,6105789,995,995,995,995,0
20231102,102200,6105789,995,995,995,995,173
20231102,102100,5933654,995,995,995,994,230
20231102,102000,5704807,999,999,999,999,0
20231102,101900,5704807,999,999,999,999,100
20231102,101800,5604907,1001,1001,1001,1001,0
20231102,101700,5604907,1001,1001,1001,1001,0
20231102,101600,5604907,1001,1001,1001,1001,0
20231102,101500,5604907,1001,1001,1001,1001,0
20231102,101400,5604907,1001,1001,1001,1001,0
20231102,101300,5604907,1001,1001,1001,1001,0
20231102,101200,5604907,1001,1001,1001,1001,0
20231102,101100,5604907,1001,1001,1001,1001,0
20231102,101000,5604907,1001,1001,1001,1001,0
20231102,100900,5604907,1001,1001,1001,1001,0
20231102,100800,5604907,1001,1001,1001,1001,0
20231102,100700,5604907,1001,1001,1001,1001,0
20231102,100600,5604907,1001,1001,1001,1001,0
20231102,100500,5604907,1001,1001,1001,1001,0
20231102,100400,5604907,1001,1001,1001,1001,0
20231102,100300,5604907,1001,1001,1001,1001,0
20231102,100200,5604907,1001,1001,1001,1001,1
20231102,100100,5603906,999,996,999,996,348
20231102,100000,5256458,996,996,996,996,0
20231102,095900,5256458,996,996,996,996,0
20231102,095800,5256458,996,996,996,996,0
20231102,095700,5256458,996,996,996,996,0
20231102,095600,5256458,996,996,996,996,0
20231102,095500,5256458,996,996,996,996,0
20231102,095400,5256458,996,996,996,996,0
20231102,095300,5256458,996,996,996,996,0
20231102,095200,5256458,996,996,996,996,0
20231102,095100,5256458,996,996,996,996,0
20231102,095000,5256458,996,996,996,996,0
20231102,094900,5256458,996,996,996,996,0
20231102,094800,5256458,996,996,996,996,0
20231102,094700,5256458,996,995,996,995,532
20231102,094600,4726686,995,995,995,995,0
20231102,094500,4726686,995,995,995,995,0
20231102,094400,4726686,995,995,995,995,0
20231102,094300,4726686,995,995,995,995,398
20231102,094200,4330676,995,996,996,995,492
20231102,094100,3841036,996,998,998,995,380
20231102,094000,3462806,1001,1001,1001,1001,0
20231102,093900,3462806,1001,1001,1001,1001,0
20231102,093800,3462806,1001,1001,1001,1001,0
20231102,093700,3462806,1001,1001,1001,1001,0
20231102,093600,3462806,1001,1001,1001,1001,0
20231102,093500,3462806,1001,1001,1001,1001,0
20231102,093400,3462806,1001,1001,1001,1001,2
20231102,093300,3460804,1005,1002,1005,1002,50
20231102,093200,3410614,1003,1002,1003,1002,150
20231102,093100,3260169,1003,1003,1003,1003,0
20231102,093000,3260169,1003,1003,1003,1003,0
20231102,092900,3260169,1003,1003,1003,1003,0
20231102,092800,3260169,1003,1003,1003,1003,0
20231102,092700,3260169,1003,1003,1003,1003,0
20231102,092600,3260169,1003,1003,1003,1003,0
20231102,092500,3260169,1003,1003,1003,1003,0
20231102,092400,3260169,1003,1003,1003,1003,0
20231102,092300,3260169,1003,1003,1003,1003,0
20231102,092200,3260169,1003,1003,1003,1003,0
20231102,092100,3260169,1003,1003,1003,1003,0
20231102,092000,3260169,1003,1003,1003,1003,0
20231102,091900,3260169,1003,1003,1003,1003,0
20231102,091800,3260169,1003,1003,1003,1003,0
20231102,091700,3260169,1003,1003,1003,1003,0
20231102,091600,3260169,1003,995,1003,995,2
20231102,091500,3258171,1003,1003,1003,1003,0
20231102,091400,3258171,1003,1003,1003,1003,0
20231102,091300,3258171,1003,1003,1003,1003,6
20231102,091200,3252153,1003,1004,1004,1003,12
20231102,091100,3240111,1004,1004,1004,1004,6
20231102,091000,3234087,1004,998,1004,998,456
20231102,090900,2778251,998,995,998,995,214
20231102,090800,2565303,995,995,995,995,6
20231102,090700,2559333,995,995,995,995,12
20231102,090600,2547393,995,995,995,995,6
20231102,090500,2541423,995,995,995,995,6
20231102,090400,2535453,995,995,995,995,6
20231102,090300,2529483,995,995,995,995,12
20231102,090200,2517543,995,995,995,995,6
20231102,090100,2511573,995,992,995,992,739
20231102,090000,1776274,992,984,992,984,1805