KissMeData/089230/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195600,184315809,166,166,166,166,19452
20231102,195500,184315809,166,166,166,166,0
20231102,195400,184315809,166,166,166,166,0
20231102,195300,184315809,166,166,166,166,0
20231102,195200,184315809,166,166,166,166,0
20231102,195100,184315809,166,166,166,166,0
20231102,195000,184315809,166,166,166,166,0
20231102,194900,184315809,166,166,166,166,0
20231102,194800,184315809,166,166,166,166,0
20231102,194700,184315809,166,166,166,166,0
20231102,194600,184315809,166,166,166,166,0
20231102,194500,184315809,166,166,166,166,0
20231102,194400,184315809,166,166,166,166,0
20231102,194300,184315809,166,166,166,166,0
20231102,194200,184315809,166,166,166,166,0
20231102,194100,184315809,166,166,166,166,0
20231102,194000,184315809,166,166,166,166,0
20231102,193900,184315809,166,166,166,166,0
20231102,193800,184315809,166,166,166,166,0
20231102,193700,184315809,166,166,166,166,0
20231102,193600,184315809,166,166,166,166,0
20231102,193500,184315809,166,166,166,166,0
20231102,193400,184315809,166,166,166,166,0
20231102,193300,184315809,166,166,166,166,0
20231102,193200,184315809,166,166,166,166,0
20231102,193100,184315809,166,166,166,166,0
20231102,193000,184315809,166,166,166,166,0
20231102,192900,184315809,166,166,166,166,0
20231102,192800,184315809,166,166,166,166,0
20231102,192700,184315809,166,166,166,166,0
20231102,192600,184315809,166,166,166,166,19452
20231102,192500,184315809,166,166,166,166,0
20231102,192400,184315809,166,166,166,166,0
20231102,192300,184315809,166,166,166,166,0
20231102,192200,184315809,166,166,166,166,0
20231102,192100,184315809,166,166,166,166,0
20231102,192000,184315809,166,166,166,166,0
20231102,191900,184315809,166,166,166,166,0
20231102,191800,184315809,166,166,166,166,0
20231102,191700,184315809,166,166,166,166,0
20231102,191600,184315809,166,166,166,166,0
20231102,191500,184315809,166,166,166,166,0
20231102,191400,184315809,166,166,166,166,0
20231102,191300,184315809,166,166,166,166,0
20231102,191200,184315809,166,166,166,166,0
20231102,191100,184315809,166,166,166,166,0
20231102,191000,184315809,166,166,166,166,0
20231102,190900,184315809,166,166,166,166,0
20231102,190800,184315809,166,166,166,166,0
20231102,190700,184315809,166,166,166,166,0
20231102,190600,184315809,166,166,166,166,0
20231102,190500,184315809,166,166,166,166,0
20231102,190400,184315809,166,166,166,166,0
20231102,190300,184315809,166,166,166,166,0
20231102,190200,184315809,166,166,166,166,0
20231102,190100,184315809,166,166,166,166,0
20231102,190000,184315809,166,166,166,166,0
20231102,185900,184315809,166,166,166,166,0
20231102,185800,184315809,166,166,166,166,0
20231102,185700,184315809,166,166,166,166,0
20231102,185600,184315809,166,166,166,166,19452
20231102,185500,184315809,166,166,166,166,0
20231102,185400,184315809,166,166,166,166,0
20231102,185300,184315809,166,166,166,166,0
20231102,185200,184315809,166,166,166,166,0
20231102,185100,184315809,166,166,166,166,0
20231102,185000,184315809,166,166,166,166,0
20231102,184900,184315809,166,166,166,166,0
20231102,184800,184315809,166,166,166,166,0
20231102,184700,184315809,166,166,166,166,0
20231102,184600,184315809,166,166,166,166,0
20231102,184500,184315809,166,166,166,166,0
20231102,184400,184315809,166,166,166,166,0
20231102,184300,184315809,166,166,166,166,0
20231102,184200,184315809,166,166,166,166,0
20231102,184100,184315809,166,166,166,166,0
20231102,184000,184315809,166,166,166,166,0
20231102,183900,184315809,166,166,166,166,0
20231102,183800,184315809,166,166,166,166,0
20231102,183700,184315809,166,166,166,166,0
20231102,183600,184315809,166,166,166,166,0
20231102,183500,184315809,166,166,166,166,0
20231102,183400,184315809,166,166,166,166,0
20231102,183300,184315809,166,166,166,166,0
20231102,183200,184315809,166,166,166,166,0
20231102,183100,184315809,166,166,166,166,0
20231102,183000,184315809,166,166,166,166,0
20231102,182900,184315809,166,166,166,166,0
20231102,182800,184315809,166,166,166,166,0
20231102,182700,184315809,166,166,166,166,0
20231102,182600,184315809,166,166,166,166,19452
20231102,182500,184315809,166,166,166,166,0
20231102,182400,184315809,166,166,166,166,0
20231102,182300,184315809,166,166,166,166,0
20231102,182200,184315809,166,166,166,166,0
20231102,182100,184315809,166,166,166,166,0
20231102,182000,184315809,166,166,166,166,0
20231102,181900,184315809,166,166,166,166,0
20231102,181800,184315809,166,166,166,166,0
20231102,181700,184315809,166,166,166,166,0
20231102,181600,184315809,166,166,166,166,0
20231102,181500,184315809,166,166,166,166,0
20231102,181400,184315809,166,166,166,166,0
20231102,181300,184315809,166,166,166,166,0
20231102,181200,184315809,166,166,166,166,0
20231102,181100,184315809,166,166,166,166,0
20231102,181000,184315809,166,166,166,166,0
20231102,180900,184315809,166,166,166,166,0
20231102,180800,184315809,166,166,166,166,0
20231102,180700,184315809,166,166,166,166,0
20231102,180600,184315809,166,166,166,166,0
20231102,180500,184315809,166,166,166,166,0
20231102,180400,184315809,166,166,166,166,0
20231102,180300,184315809,166,166,166,166,0
20231102,180200,184315809,166,166,166,166,0
20231102,180100,184315809,166,166,166,166,0
20231102,180000,184315809,166,166,166,166,0
20231102,175900,184315809,166,166,166,166,0
20231102,175800,184315809,166,166,166,166,0
20231102,175700,184315809,166,166,166,166,0
20231102,175600,184315809,166,166,166,166,19452
20231102,175500,184315809,166,166,166,166,0
20231102,175400,184315809,166,166,166,166,0
20231102,175300,184315809,166,166,166,166,0
20231102,175200,184315809,166,166,166,166,0
20231102,175100,184315809,166,166,166,166,0
20231102,175000,184315809,166,166,166,166,0
20231102,174900,184315809,166,166,166,166,0
20231102,174800,184315809,166,166,166,166,0
20231102,174700,184315809,166,166,166,166,0
20231102,174600,184315809,166,166,166,166,0
20231102,174500,184315809,166,166,166,166,0
20231102,174400,184315809,166,166,166,166,0
20231102,174300,184315809,166,166,166,166,0
20231102,174200,184315809,166,166,166,166,0
20231102,174100,184315809,166,166,166,166,0
20231102,174000,184315809,166,166,166,166,0
20231102,173900,184315809,166,166,166,166,0
20231102,173800,184315809,166,166,166,166,0
20231102,173700,184315809,166,166,166,166,0
20231102,173600,184315809,166,166,166,166,0
20231102,173500,184315809,166,166,166,166,0
20231102,173400,184315809,166,166,166,166,0
20231102,173300,184315809,166,166,166,166,0
20231102,173200,184315809,166,166,166,166,0
20231102,173100,184315809,166,166,166,166,0
20231102,173000,184315809,166,166,166,166,0
20231102,172900,184315809,166,166,166,166,0
20231102,172800,184315809,166,166,166,166,0
20231102,172700,184315809,166,166,166,166,0
20231102,172600,184315809,166,166,166,166,19452
20231102,172500,184315809,166,166,166,166,0
20231102,172400,184315809,166,166,166,166,0
20231102,172300,184315809,166,166,166,166,0
20231102,172200,184315809,166,166,166,166,0
20231102,172100,184315809,166,166,166,166,0
20231102,172000,184315809,166,166,166,166,0
20231102,171900,184315809,166,166,166,166,0
20231102,171800,184315809,166,166,166,166,0
20231102,171700,184315809,166,166,166,166,0
20231102,171600,184315809,166,166,166,166,0
20231102,171500,184315809,166,166,166,166,0
20231102,171400,184315809,166,166,166,166,0
20231102,171300,184315809,166,166,166,166,0
20231102,171200,184315809,166,166,166,166,0
20231102,171100,184315809,166,166,166,166,0
20231102,171000,184315809,166,166,166,166,0
20231102,170900,184315809,166,166,166,166,0
20231102,170800,184315809,166,166,166,166,0
20231102,170700,184315809,166,166,166,166,0
20231102,170600,184315809,166,166,166,166,0
20231102,170500,184315809,166,166,166,166,0
20231102,170400,184315809,166,166,166,166,0
20231102,170300,184315809,166,166,166,166,0
20231102,170200,184315809,166,166,166,166,0
20231102,170100,184315809,166,166,166,166,0
20231102,170000,184315809,166,166,166,166,0
20231102,165900,184315809,166,166,166,166,0
20231102,165800,184315809,166,166,166,166,0
20231102,165700,184315809,166,166,166,166,0
20231102,165600,184315809,166,166,166,166,19452
20231102,165500,184315809,166,166,166,166,0
20231102,165400,184315809,166,166,166,166,0
20231102,165300,184315809,166,166,166,166,0
20231102,165200,184315809,166,166,166,166,0
20231102,165100,184315809,166,166,166,166,0
20231102,165000,184315809,166,166,166,166,0
20231102,164900,184315809,166,166,166,166,0
20231102,164800,184315809,166,166,166,166,0
20231102,164700,184315809,166,166,166,166,0
20231102,164600,184315809,166,166,166,166,0
20231102,164500,184315809,166,166,166,166,0
20231102,164400,184315809,166,166,166,166,0
20231102,164300,184315809,166,166,166,166,0
20231102,164200,184315809,166,166,166,166,0
20231102,164100,184315809,166,166,166,166,0
20231102,164000,184315809,166,166,166,166,0
20231102,163900,184315809,166,166,166,166,0
20231102,163800,184315809,166,166,166,166,0
20231102,163700,184315809,166,166,166,166,0
20231102,163600,184315809,166,166,166,166,0
20231102,163500,184315809,166,166,166,166,0
20231102,163400,184315809,166,166,166,166,0
20231102,163300,184315809,166,166,166,166,0
20231102,163200,184315809,166,166,166,166,0
20231102,163100,184315809,166,166,166,166,0
20231102,163000,184315809,166,166,166,166,0
20231102,162900,184315809,166,166,166,166,0
20231102,162800,184315809,166,166,166,166,0
20231102,162700,184315809,166,166,166,166,0
20231102,162600,184315809,166,166,166,166,19452
20231102,162500,184315809,166,166,166,166,0
20231102,162400,184315809,166,166,166,166,0
20231102,162300,184315809,166,166,166,166,0
20231102,162200,184315809,166,166,166,166,0
20231102,162100,184315809,166,166,166,166,0
20231102,162000,184315809,166,166,166,166,0
20231102,161900,184315809,166,166,166,166,0
20231102,161800,184315809,166,166,166,166,0
20231102,161700,184315809,166,166,166,166,0
20231102,161600,184315809,166,166,166,166,0
20231102,161500,184315809,166,166,166,166,0
20231102,161400,184315809,166,166,166,166,0
20231102,161300,184315809,166,166,166,166,0
20231102,161200,184315809,166,166,166,166,0
20231102,161100,184315809,166,166,166,166,0
20231102,161000,184315809,166,166,166,166,0
20231102,160900,184315809,166,166,166,166,0
20231102,160800,184315809,166,166,166,166,0
20231102,160700,184315809,166,166,166,166,0
20231102,160600,184315809,166,166,166,166,0
20231102,160500,184315809,166,166,166,166,0
20231102,160400,184315809,166,166,166,166,0
20231102,160300,184315809,166,166,166,166,0
20231102,160200,184315809,166,166,166,166,0
20231102,160100,184315809,166,166,166,166,0
20231102,160000,184315809,166,166,166,166,0
20231102,155900,184315809,166,166,166,166,0
20231102,155800,184315809,166,166,166,166,0
20231102,155700,184315809,166,166,166,166,0
20231102,155600,184315809,166,166,166,166,19452
20231102,155500,184315809,166,166,166,166,0
20231102,155400,184315809,166,166,166,166,0
20231102,155300,184315809,166,166,166,166,0
20231102,155200,184315809,166,166,166,166,0
20231102,155100,184315809,166,166,166,166,0
20231102,155000,184315809,166,166,166,166,0
20231102,154900,184315809,166,166,166,166,0
20231102,154800,184315809,166,166,166,166,0
20231102,154700,184315809,166,166,166,166,0
20231102,154600,184315809,166,166,166,166,0
20231102,154500,184315809,166,166,166,166,0
20231102,154400,184315809,166,166,166,166,0
20231102,154300,184315809,166,166,166,166,0
20231102,154200,184315809,166,166,166,166,0
20231102,154100,184315809,166,166,166,166,0
20231102,154000,184315809,166,166,166,166,0
20231102,153900,184315809,166,166,166,166,0
20231102,153800,184315809,166,166,166,166,0
20231102,153700,184315809,166,166,166,166,0
20231102,153600,184315809,166,166,166,166,0
20231102,153500,184315809,166,166,166,166,0
20231102,153400,184315809,166,166,166,166,0
20231102,153300,184315809,166,166,166,166,0
20231102,153200,184315809,166,166,166,166,0
20231102,153100,184315809,166,166,166,166,0
20231102,153000,184315809,166,166,166,166,19452
20231102,152900,181086777,166,166,166,166,0
20231102,152800,181086777,166,166,166,166,0
20231102,152700,181086777,166,166,166,166,0
20231102,152600,181086777,166,166,166,166,0
20231102,152500,181086777,166,166,166,166,0
20231102,152400,181086777,166,166,166,166,0
20231102,152300,181086777,166,166,166,166,0
20231102,152200,181086777,166,166,166,166,0
20231102,152100,181086777,166,166,166,166,0
20231102,152000,181086777,166,166,166,166,0
20231102,151900,181086777,166,166,166,165,39
20231102,151800,181080330,166,166,166,164,30697
20231102,151700,176036643,165,166,166,165,28
20231102,151600,176032020,165,165,166,165,12302
20231102,151500,174002188,166,165,166,165,760
20231102,151400,173876784,165,165,166,165,15694
20231102,151300,171287268,166,166,166,165,10606
20231102,151200,169527365,166,166,166,165,644
20231102,151100,169421101,166,166,166,166,28480
20231102,151000,164693421,166,166,166,165,3009
20231102,150900,164196926,166,165,166,164,1398
20231102,150800,163966192,166,166,166,166,2
20231102,150700,163965860,166,164,166,164,107901
20231102,150600,146217829,164,164,164,164,29
20231102,150500,146213073,164,164,164,164,174
20231102,150400,146184537,164,164,164,164,3
20231102,150300,146184045,164,163,164,163,73167
20231102,150200,134238676,163,163,163,163,125
20231102,150100,134218301,163,163,163,163,502
20231102,150000,134136475,163,163,163,163,2
20231102,145900,134136149,163,163,163,163,11
20231102,145800,134134356,163,163,163,163,5
20231102,145700,134133541,163,163,163,163,4
20231102,145600,134132889,163,163,163,163,1227
20231102,145500,133932888,163,163,163,163,0
20231102,145400,133932888,163,163,163,163,0
20231102,145300,133932888,163,163,163,163,1221
20231102,145200,133733865,163,163,163,163,3
20231102,145100,133733376,163,163,163,163,6
20231102,145000,133732398,163,163,163,162,20
20231102,144900,133729154,163,163,163,163,8
20231102,144800,133727850,163,163,163,163,50002
20231102,144700,125577524,163,163,163,163,0
20231102,144600,125577524,163,163,163,163,0
20231102,144500,125577524,163,163,163,163,307
20231102,144400,125527483,163,163,163,163,2
20231102,144300,125527157,163,163,163,163,0
20231102,144200,125527157,163,163,163,163,0
20231102,144100,125527157,163,163,163,163,0
20231102,144000,125527157,163,163,163,163,0
20231102,143900,125527157,163,162,163,162,1102
20231102,143800,125348632,162,162,162,162,8774
20231102,143700,123927244,162,162,162,162,4
20231102,143600,123926596,162,162,162,162,220
20231102,143500,123890956,162,162,162,161,31531
20231102,143400,118810164,163,163,163,163,5
20231102,143300,118809349,163,163,163,163,1
20231102,143200,118809186,162,163,163,162,7529
20231102,143100,117589487,163,163,163,163,1
20231102,143000,117589324,163,163,163,163,2
20231102,142900,117588998,163,163,163,163,8
20231102,142800,117587694,163,163,163,163,0
20231102,142700,117587694,163,163,163,163,0
20231102,142600,117587694,163,163,163,163,1
20231102,142500,117587531,163,163,163,163,0
20231102,142400,117587531,163,163,163,163,0
20231102,142300,117587531,163,163,163,163,0
20231102,142200,117587531,163,163,163,163,1
20231102,142100,117587368,162,162,162,162,0
20231102,142000,117587368,162,162,162,162,1700
20231102,141900,117311968,163,163,163,163,6
20231102,141800,117310990,163,163,163,163,0
20231102,141700,117310990,163,163,163,163,0
20231102,141600,117310990,163,163,163,163,1
20231102,141500,117310827,163,163,163,163,7
20231102,141400,117309686,163,163,163,163,102
20231102,141300,117293060,163,163,163,161,20003
20231102,141200,114062934,163,163,163,163,0
20231102,141100,114062934,163,163,163,163,5
20231102,141000,114062119,163,163,163,163,10003
20231102,140900,112431630,162,162,162,162,1
20231102,140800,112431468,163,163,163,163,8
20231102,140700,112430164,163,163,163,163,2
20231102,140600,112429838,163,163,163,163,2
20231102,140500,112429512,163,163,163,163,0
20231102,140400,112429512,163,163,163,163,0
20231102,140300,112429512,163,163,163,163,7
20231102,140200,112428371,163,163,163,163,1
20231102,140100,112428208,162,162,162,162,50
20231102,140000,112420108,163,163,163,163,0
20231102,135900,112420108,163,163,163,163,0
20231102,135800,112420108,163,163,163,163,0
20231102,135700,112420108,163,163,163,163,1
20231102,135600,112419945,162,162,162,162,8
20231102,135500,112418649,162,162,162,162,426
20231102,135400,112349637,163,163,163,163,0
20231102,135300,112349637,163,163,163,163,50
20231102,135200,112341487,163,163,163,163,2
20231102,135100,112341161,163,163,163,163,6
20231102,135000,112340183,163,163,163,163,6
20231102,134900,112339205,163,163,163,163,32
20231102,134800,112333989,163,163,163,163,11
20231102,134700,112332196,163,163,163,163,1
20231102,134600,112332033,162,163,163,162,36300
20231102,134500,106451133,163,163,163,163,4
20231102,134400,106450481,163,163,163,163,10150
20231102,134300,104796031,163,163,163,163,3
20231102,134200,104795542,163,163,163,163,10
20231102,134100,104793912,163,162,163,162,21
20231102,134000,104790509,163,163,163,163,0
20231102,133900,104790509,163,163,163,163,2007
20231102,133800,104463368,163,163,163,162,6509
20231102,133700,103408901,163,162,163,162,14886
20231102,133600,100997342,162,162,162,162,3
20231102,133500,100996856,162,162,162,162,2
20231102,133400,100996532,162,162,162,162,46
20231102,133300,100989080,162,162,162,162,30
20231102,133200,100984220,162,162,162,162,0
20231102,133100,100984220,162,161,162,161,3
20231102,133000,100983736,161,161,161,161,5000
20231102,132900,100178736,162,162,162,162,0
20231102,132800,100178736,162,162,162,162,1
20231102,132700,100178574,162,162,162,162,0
20231102,132600,100178574,162,162,162,162,1
20231102,132500,100178412,161,161,161,161,636
20231102,132400,100076016,162,162,162,162,11
20231102,132300,100074234,162,162,162,162,104
20231102,132200,100057386,161,161,161,161,0
20231102,132100,100057386,161,161,161,161,1
20231102,132000,100057225,162,162,162,162,10
20231102,131900,100055605,162,162,162,162,0
20231102,131800,100055605,162,161,162,161,9
20231102,131700,100054148,162,161,162,161,21
20231102,131600,100050747,161,162,162,161,11
20231102,131500,100048966,162,162,162,162,0
20231102,131400,100048966,162,162,162,162,1
20231102,131300,100048804,161,161,161,161,20000
20231102,131200,96828804,162,162,162,162,0
20231102,131100,96828804,162,161,162,161,2
20231102,131000,96828481,162,161,162,161,3
20231102,130900,96827997,161,161,161,161,20000
20231102,130800,93607997,162,162,162,162,0
20231102,130700,93607997,162,162,162,162,0
20231102,130600,93607997,162,162,162,162,0
20231102,130500,93607997,162,162,162,162,0
20231102,130400,93607997,162,161,162,161,105
20231102,130300,93591087,161,162,162,161,158
20231102,130200,93565492,162,162,162,162,1
20231102,130100,93565330,161,161,161,161,0
20231102,130000,93565330,161,162,162,161,8
20231102,125900,93564039,161,162,162,161,57
20231102,125800,93554812,162,162,163,162,344
20231102,125700,93499083,163,163,163,163,7
20231102,125600,93497942,163,163,163,163,0
20231102,125500,93497942,163,163,163,163,0
20231102,125400,93497942,163,163,163,163,0
20231102,125300,93497942,163,163,163,163,0
20231102,125200,93497942,163,163,163,163,0
20231102,125100,93497942,163,163,163,163,1
20231102,125000,93497779,162,163,163,162,20012
20231102,124900,90255823,163,163,163,163,20
20231102,124800,90252563,163,163,163,163,1
20231102,124700,90252400,162,162,162,162,2467
20231102,124600,89852746,162,162,162,162,11
20231102,124500,89850964,162,161,162,161,17
20231102,124400,89848218,162,162,162,162,21124
20231102,124300,86426130,163,163,163,163,0
20231102,124200,86426130,163,163,163,163,0
20231102,124100,86426130,163,163,163,163,100
20231102,124000,86409830,163,163,163,163,0
20231102,123900,86409830,163,163,163,163,0
20231102,123800,86409830,163,163,163,163,0
20231102,123700,86409830,163,162,163,162,29
20231102,123600,86405129,162,163,163,162,188
20231102,123500,86374670,163,163,163,163,2
20231102,123400,86374344,162,162,162,162,1000
20231102,123300,86212344,163,163,163,163,0
20231102,123200,86212344,163,163,163,163,0
20231102,123100,86212344,163,163,163,163,0
20231102,123000,86212344,163,163,163,163,5
20231102,122900,86211529,163,163,163,163,2225
20231102,122800,85848854,163,163,163,163,1
20231102,122700,85848691,162,162,162,162,0
20231102,122600,85848691,162,162,162,162,0
20231102,122500,85848691,162,162,162,162,0
20231102,122400,85848691,162,162,162,162,465
20231102,122300,85773361,163,163,163,163,3
20231102,122200,85772872,163,163,163,163,0
20231102,122100,85772872,163,163,163,163,0
20231102,122000,85772872,163,162,163,162,4
20231102,121900,85772223,163,163,163,163,0
20231102,121800,85772223,163,163,163,163,0
20231102,121700,85772223,163,163,163,163,0
20231102,121600,85772223,163,163,163,163,0
20231102,121500,85772223,163,163,163,163,111
20231102,121400,85754130,162,162,162,162,26474
20231102,121300,81465342,163,163,163,163,0
20231102,121200,81465342,163,163,163,163,0
20231102,121100,81465342,163,163,163,163,0
20231102,121000,81465342,163,163,163,163,0
20231102,120900,81465342,163,163,163,163,0
20231102,120800,81465342,163,163,163,163,0
20231102,120700,81465342,163,163,163,163,1
20231102,120600,81465179,163,163,163,163,70
20231102,120500,81453769,163,163,163,163,0
20231102,120400,81453769,163,163,163,163,0
20231102,120300,81453769,163,163,163,163,0
20231102,120200,81453769,163,163,163,163,0
20231102,120100,81453769,163,163,163,163,0
20231102,120000,81453769,163,162,163,162,151
20231102,115900,81429306,163,163,163,163,0
20231102,115800,81429306,163,163,163,163,1
20231102,115700,81429143,162,162,162,162,0
20231102,115600,81429143,162,162,162,162,0
20231102,115500,81429143,162,162,162,162,1000
20231102,115400,81267143,163,163,163,163,0
20231102,115300,81267143,163,163,163,163,0
20231102,115200,81267143,163,163,163,163,1011
20231102,115100,81102350,163,163,163,163,0
20231102,115000,81102350,163,163,163,163,3
20231102,114900,81101861,163,163,163,163,0
20231102,114800,81101861,163,163,163,163,273
20231102,114700,81057362,163,164,164,163,1420
20231102,114600,80825901,163,163,163,163,1
20231102,114500,80825738,164,164,164,164,1
20231102,114400,80825574,164,163,164,163,1001
20231102,114300,80662410,164,164,164,164,1
20231102,114200,80662246,163,163,163,163,421
20231102,114100,80593623,163,163,163,163,4148
20231102,114000,79917499,164,164,164,164,1
20231102,113900,79917335,164,164,164,164,0
20231102,113800,79917335,164,164,164,164,0
20231102,113700,79917335,164,164,164,164,2
20231102,113600,79917007,164,164,164,164,7
20231102,113500,79915859,164,164,164,164,0
20231102,113400,79915859,164,164,164,164,0
20231102,113300,79915859,164,164,164,164,3
20231102,113200,79915367,164,164,164,164,1
20231102,113100,79915203,164,164,164,164,2
20231102,113000,79914875,164,164,164,164,2020
20231102,112900,79583595,164,164,164,164,2006
20231102,112800,79254611,164,164,164,164,2
20231102,112700,79254283,164,164,164,164,0
20231102,112600,79254283,164,164,164,164,12
20231102,112500,79252315,164,164,164,164,5
20231102,112400,79251495,163,163,163,163,2001
20231102,112300,78925332,164,164,164,164,5
20231102,112200,78924512,164,164,164,164,0
20231102,112100,78924512,164,164,164,164,0
20231102,112000,78924512,164,164,164,164,5
20231102,111900,78923692,164,164,164,164,0
20231102,111800,78923692,164,164,164,164,13
20231102,111700,78921560,164,164,164,164,0
20231102,111600,78921560,164,164,164,164,0
20231102,111500,78921560,164,164,164,164,1
20231102,111400,78921396,163,164,164,163,101
20231102,111300,78904931,164,164,164,164,2
20231102,111200,78904603,164,164,164,164,2
20231102,111100,78904275,164,164,164,164,1
20231102,111000,78904111,164,164,164,164,0
20231102,110900,78904111,164,164,164,164,0
20231102,110800,78904111,164,164,164,164,2
20231102,110700,78903783,164,164,164,164,0
20231102,110600,78903783,164,164,164,164,2
20231102,110500,78903455,164,164,164,164,2004
20231102,110400,78574799,164,164,164,164,4
20231102,110300,78574143,163,164,164,163,1002
20231102,110200,78410815,164,164,164,164,6
20231102,110100,78409831,164,164,164,164,2
20231102,110000,78409503,164,164,164,164,32
20231102,105900,78404255,164,164,164,164,5
20231102,105800,78403435,164,164,164,164,1025
20231102,105700,78235335,164,164,164,164,5
20231102,105600,78234515,164,163,164,163,3779
20231102,105500,77618537,163,164,164,163,43
20231102,105400,77611526,163,162,163,162,114
20231102,105300,77593056,163,164,164,163,8023
20231102,105200,76285297,164,164,164,164,0
20231102,105100,76285297,164,164,164,164,2
20231102,105000,76284969,164,164,164,164,13
20231102,104900,76282837,164,164,164,164,5
20231102,104800,76282017,164,164,164,164,0
20231102,104700,76282017,164,164,164,164,0
20231102,104600,76282017,164,164,164,164,0
20231102,104500,76282017,164,164,164,164,53
20231102,104400,76273325,164,164,164,164,300
20231102,104300,76224125,164,164,164,164,113
20231102,104200,76205593,164,164,164,164,7
20231102,104100,76204445,164,164,164,164,3
20231102,104000,76203953,164,164,164,164,1018
20231102,103900,76037001,164,164,164,164,2
20231102,103800,76036673,164,163,164,163,32235
20231102,103700,70782362,163,163,163,163,0
20231102,103600,70782362,163,163,163,163,100
20231102,103500,70766062,163,163,163,163,4
20231102,103400,70765410,163,163,163,163,0
20231102,103300,70765410,163,163,163,163,0
20231102,103200,70765410,163,163,163,163,16
20231102,103100,70762802,163,163,163,163,6
20231102,103000,70761824,162,162,162,162,0
20231102,102900,70761824,162,162,162,162,0
20231102,102800,70761824,162,162,162,162,1000
20231102,102700,70599824,163,163,163,163,0
20231102,102600,70599824,163,163,163,163,4
20231102,102500,70599172,163,163,163,163,5
20231102,102400,70598357,163,163,163,163,0
20231102,102300,70598357,163,163,163,163,5
20231102,102200,70597542,163,163,163,162,4070
20231102,102100,69938132,163,163,163,163,2
20231102,102000,69937806,163,163,163,163,4
20231102,101900,69937154,163,163,163,163,627
20231102,101800,69834953,163,163,163,163,111
20231102,101700,69816860,163,163,163,163,600
20231102,101600,69719060,163,163,163,163,6
20231102,101500,69718082,163,163,163,163,21
20231102,101400,69714659,163,163,163,163,10
20231102,101300,69713029,163,163,163,163,2
20231102,101200,69712703,163,163,163,163,0
20231102,101100,69712703,163,163,163,163,1226
20231102,101000,69512865,163,163,163,163,528
20231102,100900,69426801,163,163,163,163,1
20231102,100800,69426638,162,162,162,162,194
20231102,100700,69395210,162,162,162,162,73
20231102,100600,69383384,162,162,162,162,733
20231102,100500,69264638,163,163,163,163,0
20231102,100400,69264638,163,163,163,163,307
20231102,100300,69214597,163,163,163,163,0
20231102,100200,69214597,163,163,163,163,0
20231102,100100,69214597,163,163,163,163,1
20231102,100000,69214434,163,163,163,163,0
20231102,095900,69214434,163,163,163,163,1394
20231102,095800,68987212,163,163,163,163,6472
20231102,095700,67932276,163,163,163,163,5
20231102,095600,67931461,163,163,163,163,731
20231102,095500,67812308,163,162,163,161,3515
20231102,095400,67242456,162,162,162,162,458
20231102,095300,67168260,163,163,163,163,0
20231102,095200,67168260,163,163,163,163,995
20231102,095100,67006075,163,163,163,163,1
20231102,095000,67005912,162,162,162,162,1015
20231102,094900,66841482,161,161,161,161,1223
20231102,094800,66644579,162,162,162,162,501
20231102,094700,66563417,162,161,162,161,280
20231102,094600,66518062,162,162,162,162,1
20231102,094500,66517900,161,161,161,161,423
20231102,094400,66449797,163,163,163,163,0
20231102,094300,66449797,163,163,163,163,0
20231102,094200,66449797,163,163,163,163,6
20231102,094100,66448819,163,163,163,163,351
20231102,094000,66391606,162,162,162,162,4427
20231102,093900,65674432,163,162,163,162,3001
20231102,093800,65186769,164,164,164,164,2
20231102,093700,65186441,164,164,164,164,0
20231102,093600,65186441,164,164,164,164,1505
20231102,093500,64939621,164,162,164,162,2392
20231102,093400,64551223,163,164,164,163,15011
20231102,093300,62094419,164,163,164,163,24494
20231102,093200,58101895,163,162,163,162,1659
20231102,093100,57833124,162,161,162,161,10006
20231102,093000,56217152,161,162,162,161,26768
20231102,092900,51899094,163,162,163,162,21671
20231102,092800,48388390,163,161,163,161,38007
20231102,092700,42262573,162,164,164,162,17966
20231102,092600,39351676,164,164,164,164,5
20231102,092500,39350856,163,164,164,163,3
20231102,092400,39350365,164,164,164,164,0
20231102,092300,39350365,164,163,164,163,4939
20231102,092200,38545307,164,164,164,162,62764
20231102,092100,28345303,165,165,165,165,1500
20231102,092000,28097803,165,165,165,165,52
20231102,091900,28089223,164,165,165,164,1683
20231102,091800,27811861,165,164,165,164,9218
20231102,091700,26299849,164,163,164,163,20017
20231102,091600,23037061,163,163,163,163,10000
20231102,091500,21407061,163,163,163,163,6060
20231102,091400,20419281,162,165,165,162,30030
20231102,091300,15549130,165,164,165,163,12217
20231102,091200,13557641,164,163,164,163,1128
20231102,091100,13373672,163,164,164,163,700
20231102,091000,13258972,164,164,164,164,49
20231102,090900,13250936,162,163,163,162,15375
20231102,090800,10745466,163,163,164,163,4114
20231102,090700,10074882,164,164,164,163,9707
20231102,090600,8487034,163,164,164,163,11530
20231102,090500,6606658,164,164,164,164,454
20231102,090400,6532202,165,165,165,165,30
20231102,090300,6527252,165,163,165,163,13986
20231102,090200,4219657,164,165,165,164,632
20231102,090100,4115909,165,163,165,163,3752
20231102,090000,3500528,163,163,164,163,21419