KissMeData/001020/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,183300,58578407,818,818,818,818,771
20231114,183200,58578407,818,818,818,818,0
20231114,183100,58578407,818,818,818,818,0
20231114,183000,58578407,818,818,818,818,0
20231114,182900,58578407,818,818,818,818,0
20231114,182800,58578407,818,818,818,818,0
20231114,182700,58578407,818,818,818,818,0
20231114,182600,58578407,818,818,818,818,0
20231114,182500,58578407,818,818,818,818,0
20231114,182400,58578407,818,818,818,818,0
20231114,182300,58578407,818,818,818,818,0
20231114,182200,58578407,818,818,818,818,0
20231114,182100,58578407,818,818,818,818,0
20231114,182000,58578407,818,818,818,818,0
20231114,181900,58578407,818,818,818,818,0
20231114,181800,58578407,818,818,818,818,0
20231114,181700,58578407,818,818,818,818,0
20231114,181600,58578407,818,818,818,818,0
20231114,181500,58578407,818,818,818,818,0
20231114,181400,58578407,818,818,818,818,0
20231114,181300,58578407,818,818,818,818,0
20231114,181200,58578407,818,818,818,818,0
20231114,181100,58578407,818,818,818,818,0
20231114,181000,58578407,818,818,818,818,0
20231114,180900,58578407,818,818,818,818,0
20231114,180800,58578407,818,818,818,818,0
20231114,180700,58578407,818,818,818,818,0
20231114,180600,58578407,818,818,818,818,0
20231114,180500,58578407,818,818,818,818,0
20231114,180400,58578407,818,818,818,818,0
20231114,180300,58578407,818,818,818,818,771
20231114,180200,58578407,818,818,818,818,0
20231114,180100,58578407,818,818,818,818,0
20231114,180000,58578407,818,818,818,818,0
20231114,175900,58578407,818,818,818,818,0
20231114,175800,58578407,818,818,818,818,0
20231114,175700,58578407,818,818,818,818,0
20231114,175600,58578407,818,818,818,818,0
20231114,175500,58578407,818,818,818,818,0
20231114,175400,58578407,818,818,818,818,0
20231114,175300,58578407,818,818,818,818,0
20231114,175200,58578407,818,818,818,818,0
20231114,175100,58578407,818,818,818,818,0
20231114,175000,58578407,818,818,818,818,0
20231114,174900,58578407,818,818,818,818,0
20231114,174800,58578407,818,818,818,818,0
20231114,174700,58578407,818,818,818,818,0
20231114,174600,58578407,818,818,818,818,0
20231114,174500,58578407,818,818,818,818,0
20231114,174400,58578407,818,818,818,818,0
20231114,174300,58578407,818,818,818,818,0
20231114,174200,58578407,818,818,818,818,0
20231114,174100,58578407,818,818,818,818,0
20231114,174000,58578407,818,818,818,818,0
20231114,173900,58578407,818,818,818,818,0
20231114,173800,58578407,818,818,818,818,0
20231114,173700,58578407,818,818,818,818,0
20231114,173600,58578407,818,818,818,818,0
20231114,173500,58578407,818,818,818,818,0
20231114,173400,58578407,818,818,818,818,0
20231114,173300,58578407,818,818,818,818,771
20231114,173200,58578407,818,818,818,818,0
20231114,173100,58578407,818,818,818,818,0
20231114,173000,58578407,818,818,818,818,0
20231114,172900,58578407,818,818,818,818,0
20231114,172800,58578407,818,818,818,818,0
20231114,172700,58578407,818,818,818,818,0
20231114,172600,58578407,818,818,818,818,0
20231114,172500,58578407,818,818,818,818,0
20231114,172400,58578407,818,818,818,818,0
20231114,172300,58578407,818,818,818,818,0
20231114,172200,58578407,818,818,818,818,0
20231114,172100,58578407,818,818,818,818,0
20231114,172000,58578407,818,818,818,818,0
20231114,171900,58578407,818,818,818,818,0
20231114,171800,58578407,818,818,818,818,0
20231114,171700,58578407,818,818,818,818,0
20231114,171600,58578407,818,818,818,818,0
20231114,171500,58578407,818,818,818,818,0
20231114,171400,58578407,818,818,818,818,0
20231114,171300,58578407,818,818,818,818,0
20231114,171200,58578407,818,818,818,818,0
20231114,171100,58578407,818,818,818,818,0
20231114,171000,58578407,818,818,818,818,0
20231114,170900,58578407,818,818,818,818,0
20231114,170800,58578407,818,818,818,818,0
20231114,170700,58578407,818,818,818,818,0
20231114,170600,58578407,818,818,818,818,0
20231114,170500,58578407,818,818,818,818,0
20231114,170400,58578407,818,818,818,818,0
20231114,170300,58578407,818,818,818,818,771
20231114,170200,58578407,818,818,818,818,0
20231114,170100,58578407,818,818,818,818,0
20231114,170000,58578407,818,818,818,818,0
20231114,165900,58578407,818,818,818,818,0
20231114,165800,58578407,818,818,818,818,0
20231114,165700,58578407,818,818,818,818,0
20231114,165600,58578407,818,818,818,818,0
20231114,165500,58578407,818,818,818,818,0
20231114,165400,58578407,818,818,818,818,0
20231114,165300,58578407,818,818,818,818,0
20231114,165200,58578407,818,818,818,818,0
20231114,165100,58578407,818,818,818,818,0
20231114,165000,58578407,818,818,818,818,0
20231114,164900,58578407,818,818,818,818,0
20231114,164800,58578407,818,818,818,818,0
20231114,164700,58578407,818,818,818,818,0
20231114,164600,58578407,818,818,818,818,0
20231114,164500,58578407,818,818,818,818,0
20231114,164400,58578407,818,818,818,818,0
20231114,164300,58578407,818,818,818,818,0
20231114,164200,58578407,818,818,818,818,0
20231114,164100,58578407,818,818,818,818,0
20231114,164000,58578407,818,818,818,818,0
20231114,163900,58578407,818,818,818,818,0
20231114,163800,58578407,818,818,818,818,0
20231114,163700,58578407,818,818,818,818,0
20231114,163600,58578407,818,818,818,818,0
20231114,163500,58578407,818,818,818,818,0
20231114,163400,58578407,818,818,818,818,0
20231114,163300,58578407,818,818,818,818,771
20231114,163200,58578407,818,818,818,818,0
20231114,163100,58578407,818,818,818,818,0
20231114,163000,58578407,818,818,818,818,0
20231114,162900,58578407,818,818,818,818,0
20231114,162800,58578407,818,818,818,818,0
20231114,162700,58578407,818,818,818,818,0
20231114,162600,58578407,818,818,818,818,0
20231114,162500,58578407,818,818,818,818,0
20231114,162400,58578407,818,818,818,818,0
20231114,162300,58578407,818,818,818,818,0
20231114,162200,58578407,818,818,818,818,0
20231114,162100,58578407,818,818,818,818,0
20231114,162000,58578407,818,818,818,818,0
20231114,161900,58578407,818,818,818,818,0
20231114,161800,58578407,818,818,818,818,0
20231114,161700,58578407,818,818,818,818,0
20231114,161600,58578407,818,818,818,818,0
20231114,161500,58578407,818,818,818,818,0
20231114,161400,58578407,818,818,818,818,0
20231114,161300,58578407,818,818,818,818,0
20231114,161200,58578407,818,818,818,818,0
20231114,161100,58578407,818,818,818,818,0
20231114,161000,58578407,818,818,818,818,0
20231114,160900,58578407,818,818,818,818,0
20231114,160800,58578407,818,818,818,818,0
20231114,160700,58578407,818,818,818,818,0
20231114,160600,58578407,818,818,818,818,0
20231114,160500,58578407,818,818,818,818,0
20231114,160400,58578407,818,818,818,818,0
20231114,160300,58578407,818,818,818,818,771
20231114,160200,58578407,818,818,818,818,0
20231114,160100,58578407,818,818,818,818,0
20231114,160000,58578407,818,818,818,818,0
20231114,155900,58578407,818,818,818,818,0
20231114,155800,58578407,818,818,818,818,0
20231114,155700,58578407,818,818,818,818,0
20231114,155600,58578407,818,818,818,818,0
20231114,155500,58578407,818,818,818,818,0
20231114,155400,58578407,818,818,818,818,0
20231114,155300,58578407,818,818,818,818,0
20231114,155200,58578407,818,818,818,818,0
20231114,155100,58578407,818,818,818,818,0
20231114,155000,58578407,818,818,818,818,0
20231114,154900,58578407,818,818,818,818,0
20231114,154800,58578407,818,818,818,818,0
20231114,154700,58578407,818,818,818,818,0
20231114,154600,58578407,818,818,818,818,0
20231114,154500,58578407,818,818,818,818,0
20231114,154400,58578407,818,818,818,818,0
20231114,154300,58578407,818,818,818,818,0
20231114,154200,58578407,818,818,818,818,0
20231114,154100,58578407,818,818,818,818,0
20231114,154000,58578407,818,818,818,818,0
20231114,153900,58578407,818,818,818,818,0
20231114,153800,58578407,818,818,818,818,0
20231114,153700,58578407,818,818,818,818,0
20231114,153600,58578407,818,818,818,818,0
20231114,153500,58578407,818,818,818,818,0
20231114,153400,58578407,818,818,818,818,0
20231114,153300,58578407,818,818,818,818,771
20231114,153200,58578407,818,818,818,818,0
20231114,153100,58578407,818,818,818,818,0
20231114,153000,58578407,818,818,818,818,771
20231114,152900,57947729,813,813,813,813,0
20231114,152800,57947729,813,813,813,813,0
20231114,152700,57947729,813,813,813,813,0
20231114,152600,57947729,813,813,813,813,0
20231114,152500,57947729,813,813,813,813,0
20231114,152400,57947729,813,813,813,813,0
20231114,152300,57947729,813,813,813,813,0
20231114,152200,57947729,813,813,813,813,0
20231114,152100,57947729,813,813,813,813,0
20231114,152000,57947729,813,813,813,813,0
20231114,151900,57947729,813,813,813,813,0
20231114,151800,57947729,813,812,813,812,12
20231114,151700,57937980,807,809,809,807,185
20231114,151600,57788553,814,814,814,814,0
20231114,151500,57788553,814,814,814,814,1
20231114,151400,57787739,815,815,815,815,450
20231114,151300,57420989,814,810,814,810,204
20231114,151200,57255271,811,809,811,809,220
20231114,151100,57076880,809,809,809,809,0
20231114,151000,57076880,809,809,809,809,7
20231114,150900,57071217,807,807,807,807,0
20231114,150800,57071217,807,807,807,807,0
20231114,150700,57071217,807,807,807,807,0
20231114,150600,57071217,807,808,808,807,1703
20231114,150500,55695368,809,809,809,809,397
20231114,150400,55374195,809,809,809,809,0
20231114,150300,55374195,809,809,809,809,0
20231114,150200,55374195,809,809,809,809,0
20231114,150100,55374195,809,809,809,809,0
20231114,150000,55374195,809,809,809,809,0
20231114,145900,55374195,809,809,809,809,6
20231114,145800,55369341,809,809,809,809,1
20231114,145700,55368532,809,809,809,809,0
20231114,145600,55368532,809,809,809,809,0
20231114,145500,55368532,809,809,809,809,1
20231114,145400,55367723,810,810,810,810,0
20231114,145300,55367723,810,809,810,809,37
20231114,145200,55337772,810,810,810,809,520
20231114,145100,54917090,810,810,810,810,0
20231114,145000,54917090,810,810,810,810,19
20231114,144900,54901700,810,810,810,810,262
20231114,144800,54689480,810,811,811,809,6968
20231114,144700,49044893,810,810,810,810,0
20231114,144600,49044893,810,810,810,810,0
20231114,144500,49044893,810,810,810,810,0
20231114,144400,49044893,810,810,810,810,0
20231114,144300,49044893,810,810,810,810,0
20231114,144200,49044893,810,811,811,810,800
20231114,144100,48396365,812,812,812,812,9
20231114,144000,48389057,812,812,812,812,1
20231114,143900,48388245,811,811,811,811,0
20231114,143800,48388245,811,811,811,811,0
20231114,143700,48388245,811,811,811,811,0
20231114,143600,48388245,811,811,811,811,5
20231114,143500,48384190,811,811,811,811,76
20231114,143400,48322554,811,811,811,811,73
20231114,143300,48263351,811,812,812,811,2001
20231114,143200,46638546,812,812,812,812,0
20231114,143100,46638546,812,812,812,812,0
20231114,143000,46638546,812,812,812,812,1
20231114,142900,46637734,812,817,817,812,1408
20231114,142800,45489478,817,817,817,817,609
20231114,142700,44991925,817,821,824,817,2278
20231114,142600,43126296,821,816,821,816,3850
20231114,142500,39972013,816,812,816,812,2202
20231114,142400,38180529,814,814,814,814,0
20231114,142300,38180529,814,814,814,814,0
20231114,142200,38180529,814,814,814,814,0
20231114,142100,38180529,814,814,814,814,0
20231114,142000,38180529,814,814,814,814,0
20231114,141900,38180529,814,814,814,814,0
20231114,141800,38180529,814,814,814,814,5
20231114,141700,38176459,813,813,813,813,0
20231114,141600,38176459,813,813,813,813,0
20231114,141500,38176459,813,813,813,813,0
20231114,141400,38176459,813,813,813,813,0
20231114,141300,38176459,813,813,813,813,6
20231114,141200,38171581,813,813,813,813,0
20231114,141100,38171581,813,813,813,813,0
20231114,141000,38171581,813,813,813,813,2
20231114,140900,38169955,813,813,813,813,0
20231114,140800,38169955,813,813,813,813,6
20231114,140700,38165077,813,813,813,813,25
20231114,140600,38144752,813,813,813,813,0
20231114,140500,38144752,813,813,813,813,6
20231114,140400,38139874,812,813,813,812,9
20231114,140300,38132560,812,812,812,812,0
20231114,140200,38132560,812,812,812,812,65
20231114,140100,38079780,812,812,812,812,0
20231114,140000,38079780,812,812,812,812,0
20231114,135900,38079780,812,812,812,812,0
20231114,135800,38079780,812,812,812,812,0
20231114,135700,38079780,812,812,812,812,0
20231114,135600,38079780,812,813,813,812,1100
20231114,135500,37186251,813,813,813,813,0
20231114,135400,37186251,813,813,813,813,0
20231114,135300,37186251,813,813,813,813,0
20231114,135200,37186251,813,813,813,813,0
20231114,135100,37186251,813,813,813,813,0
20231114,135000,37186251,813,813,813,813,4
20231114,134900,37182999,815,815,815,815,0
20231114,134800,37182999,815,815,815,815,0
20231114,134700,37182999,815,815,815,815,0
20231114,134600,37182999,815,815,815,815,0
20231114,134500,37182999,815,815,815,815,0
20231114,134400,37182999,815,815,815,815,18
20231114,134300,37168329,815,815,815,815,0
20231114,134200,37168329,815,815,815,815,0
20231114,134100,37168329,815,815,815,815,0
20231114,134000,37168329,815,815,815,815,15
20231114,133900,37156104,816,816,816,816,0
20231114,133800,37156104,816,816,816,816,0
20231114,133700,37156104,816,816,816,816,0
20231114,133600,37156104,816,816,816,816,0
20231114,133500,37156104,816,816,816,816,0
20231114,133400,37156104,816,816,816,816,0
20231114,133300,37156104,816,816,816,816,0
20231114,133200,37156104,816,816,816,816,17
20231114,133100,37142232,813,813,813,813,0
20231114,133000,37142232,813,813,813,813,11
20231114,132900,37133289,814,814,814,814,0
20231114,132800,37133289,814,814,814,814,0
20231114,132700,37133289,814,814,814,814,6
20231114,132600,37128405,814,814,814,814,6
20231114,132500,37123521,814,814,814,814,6
20231114,132400,37118637,814,814,814,814,908
20231114,132300,36379525,814,814,814,814,4
20231114,132200,36376269,816,816,816,816,0
20231114,132100,36376269,816,816,816,816,0
20231114,132000,36376269,816,816,816,816,0
20231114,131900,36376269,816,816,816,816,0
20231114,131800,36376269,816,816,816,816,0
20231114,131700,36376269,816,816,816,816,0
20231114,131600,36376269,816,815,816,815,24
20231114,131500,36356687,813,813,813,813,0
20231114,131400,36356687,813,813,813,813,0
20231114,131300,36356687,813,813,813,813,0
20231114,131200,36356687,813,813,813,813,0
20231114,131100,36356687,813,813,813,813,0
20231114,131000,36356687,813,813,813,813,0
20231114,130900,36356687,813,813,813,813,30
20231114,130800,36332297,813,813,813,813,290
20231114,130700,36096527,813,813,813,813,10
20231114,130600,36088397,813,813,813,813,0
20231114,130500,36088397,813,813,813,813,0
20231114,130400,36088397,813,813,813,813,0
20231114,130300,36088397,813,813,813,813,32
20231114,130200,36062381,815,815,815,815,0
20231114,130100,36062381,815,815,815,815,0
20231114,130000,36062381,815,815,815,815,1500
20231114,125900,34839881,815,815,815,815,0
20231114,125800,34839881,815,815,815,815,0
20231114,125700,34839881,815,815,815,815,0
20231114,125600,34839881,815,815,815,815,0
20231114,125500,34839881,815,815,815,815,0
20231114,125400,34839881,815,815,815,815,0
20231114,125300,34839881,815,815,815,815,0
20231114,125200,34839881,815,815,815,815,0
20231114,125100,34839881,815,815,815,815,0
20231114,125000,34839881,815,815,815,815,0
20231114,124900,34839881,815,815,815,815,0
20231114,124800,34839881,815,815,815,815,0
20231114,124700,34839881,815,815,815,815,0
20231114,124600,34839881,815,815,815,815,0
20231114,124500,34839881,815,815,815,815,0
20231114,124400,34839881,815,815,815,815,0
20231114,124300,34839881,815,815,815,815,0
20231114,124200,34839881,815,815,815,815,0
20231114,124100,34839881,815,815,815,815,0
20231114,124000,34839881,815,815,815,815,0
20231114,123900,34839881,815,815,815,815,0
20231114,123800,34839881,815,815,815,815,0
20231114,123700,34839881,815,815,815,815,0
20231114,123600,34839881,815,815,815,815,0
20231114,123500,34839881,815,815,815,815,0
20231114,123400,34839881,815,815,815,815,0
20231114,123300,34839881,815,815,815,815,0
20231114,123200,34839881,815,815,815,815,5
20231114,123100,34835806,815,815,815,815,0
20231114,123000,34835806,815,815,815,815,0
20231114,122900,34835806,815,815,815,815,0
20231114,122800,34835806,815,815,815,815,1
20231114,122700,34834991,811,811,811,811,1
20231114,122600,34834180,811,811,811,811,1
20231114,122500,34833369,814,814,814,814,0
20231114,122400,34833369,814,814,814,814,68
20231114,122300,34778017,814,814,814,814,0
20231114,122200,34778017,814,814,814,814,0
20231114,122100,34778017,814,814,814,814,0
20231114,122000,34778017,814,814,814,814,1
20231114,121900,34777203,814,814,814,814,0
20231114,121800,34777203,814,814,814,814,0
20231114,121700,34777203,814,814,814,814,2
20231114,121600,34775575,815,815,815,815,0
20231114,121500,34775575,815,815,815,815,0
20231114,121400,34775575,815,815,815,815,0
20231114,121300,34775575,815,815,815,815,0
20231114,121200,34775575,815,815,815,815,0
20231114,121100,34775575,815,815,815,815,0
20231114,121000,34775575,815,815,815,815,0
20231114,120900,34775575,815,815,815,815,0
20231114,120800,34775575,815,815,815,815,0
20231114,120700,34775575,815,815,815,815,0
20231114,120600,34775575,815,815,815,815,0
20231114,120500,34775575,815,815,815,815,0
20231114,120400,34775575,815,815,815,815,0
20231114,120300,34775575,815,815,815,815,0
20231114,120200,34775575,815,815,815,815,31
20231114,120100,34750310,811,811,811,811,0
20231114,120000,34750310,811,811,811,811,0
20231114,115900,34750310,811,814,817,811,2602
20231114,115800,32636986,818,814,825,813,10387
20231114,115700,24110484,812,812,812,812,0
20231114,115600,24110484,812,812,812,812,0
20231114,115500,24110484,812,812,812,812,0
20231114,115400,24110484,812,812,812,812,0
20231114,115300,24110484,812,812,812,812,17
20231114,115200,24096680,814,814,814,814,1
20231114,115100,24095866,814,814,814,814,0
20231114,115000,24095866,814,814,814,814,0
20231114,114900,24095866,814,814,814,814,0
20231114,114800,24095866,814,814,814,814,0
20231114,114700,24095866,814,814,814,814,26
20231114,114600,24074702,814,814,814,814,0
20231114,114500,24074702,814,814,814,814,0
20231114,114400,24074702,814,814,814,814,0
20231114,114300,24074702,814,814,814,814,0
20231114,114200,24074702,814,814,814,814,20
20231114,114100,24058422,814,814,814,814,0
20231114,114000,24058422,814,814,814,814,0
20231114,113900,24058422,814,814,814,814,0
20231114,113800,24058422,814,814,814,814,60
20231114,113700,24009582,814,814,814,814,0
20231114,113600,24009582,814,814,814,814,0
20231114,113500,24009582,814,813,814,813,1100
20231114,113400,23114240,813,813,813,813,0
20231114,113300,23114240,813,813,813,813,0
20231114,113200,23114240,813,813,813,813,900
20231114,113100,22382540,812,812,812,812,700
20231114,113000,21814140,812,812,812,812,0
20231114,112900,21814140,812,812,812,812,0
20231114,112800,21814140,812,812,812,812,0
20231114,112700,21814140,812,812,812,812,0
20231114,112600,21814140,812,812,812,812,5
20231114,112500,21810080,812,812,812,812,0
20231114,112400,21810080,812,812,812,812,14
20231114,112300,21798712,812,812,812,812,0
20231114,112200,21798712,812,812,812,812,0
20231114,112100,21798712,812,812,812,812,0
20231114,112000,21798712,812,812,812,812,0
20231114,111900,21798712,812,812,812,812,0
20231114,111800,21798712,812,812,812,812,0
20231114,111700,21798712,812,812,812,812,507
20231114,111600,21387028,812,812,812,812,0
20231114,111500,21387028,812,812,812,812,0
20231114,111400,21387028,812,812,812,812,0
20231114,111300,21387028,812,812,812,812,0
20231114,111200,21387028,812,812,812,812,0
20231114,111100,21387028,812,812,812,812,0
20231114,111000,21387028,812,812,812,812,0
20231114,110900,21387028,812,812,812,812,0
20231114,110800,21387028,812,812,812,812,0
20231114,110700,21387028,812,812,812,812,0
20231114,110600,21387028,812,812,812,812,143
20231114,110500,21270912,812,812,812,812,0
20231114,110400,21270912,812,812,812,812,0
20231114,110300,21270912,812,812,812,812,0
20231114,110200,21270912,812,812,812,812,500
20231114,110100,20864912,812,812,812,812,0
20231114,110000,20864912,812,812,812,812,1
20231114,105900,20864100,812,812,812,812,0
20231114,105800,20864100,812,812,812,812,0
20231114,105700,20864100,812,812,812,812,0
20231114,105600,20864100,812,812,812,812,0
20231114,105500,20864100,812,812,812,812,1
20231114,105400,20863288,813,813,813,813,0
20231114,105300,20863288,813,813,813,813,0
20231114,105200,20863288,813,813,813,813,0
20231114,105100,20863288,813,813,813,813,0
20231114,105000,20863288,813,813,813,813,0
20231114,104900,20863288,813,813,813,813,0
20231114,104800,20863288,813,813,813,813,0
20231114,104700,20863288,813,813,813,813,0
20231114,104600,20863288,813,813,813,813,0
20231114,104500,20863288,813,813,813,813,0
20231114,104400,20863288,813,813,813,813,0
20231114,104300,20863288,813,813,813,813,0
20231114,104200,20863288,813,813,813,813,0
20231114,104100,20863288,813,813,813,813,0
20231114,104000,20863288,813,813,813,813,0
20231114,103900,20863288,813,813,813,813,100
20231114,103800,20781988,813,813,813,813,0
20231114,103700,20781988,813,813,813,813,0
20231114,103600,20781988,813,813,813,813,0
20231114,103500,20781988,813,813,813,813,0
20231114,103400,20781988,813,812,813,812,2000
20231114,103300,19156229,810,810,810,810,0
20231114,103200,19156229,810,810,810,810,0
20231114,103100,19156229,810,810,810,810,0
20231114,103000,19156229,810,810,810,810,0
20231114,102900,19156229,810,810,810,810,0
20231114,102800,19156229,810,810,810,810,0
20231114,102700,19156229,810,810,810,810,0
20231114,102600,19156229,810,810,810,810,0
20231114,102500,19156229,810,811,811,810,2000
20231114,102400,17535958,812,812,812,812,0
20231114,102300,17535958,812,812,812,812,0
20231114,102200,17535958,812,812,812,812,0
20231114,102100,17535958,812,812,812,812,0
20231114,102000,17535958,812,812,812,812,2
20231114,101900,17534334,811,811,811,811,23
20231114,101800,17515681,811,811,811,811,0
20231114,101700,17515681,811,811,811,811,3
20231114,101600,17513248,811,811,811,811,2
20231114,101500,17511626,812,812,812,812,60
20231114,101400,17462906,812,811,812,811,14
20231114,101300,17451541,812,811,812,811,33
20231114,101200,17424767,812,812,812,812,48
20231114,101100,17385791,812,811,812,811,567
20231114,101000,16925390,811,812,812,811,41
20231114,100900,16892102,811,812,812,811,41
20231114,100800,16858814,811,811,812,811,43
20231114,100700,16823904,811,812,812,811,42
20231114,100600,16789805,811,812,812,811,103
20231114,100500,16706172,812,812,812,812,0
20231114,100400,16706172,812,812,812,812,0
20231114,100300,16706172,812,812,812,812,0
20231114,100200,16706172,812,812,812,812,0
20231114,100100,16706172,812,812,812,812,2
20231114,100000,16704548,812,812,812,812,0
20231114,095900,16704548,812,812,812,812,6
20231114,095800,16699676,811,811,811,811,0
20231114,095700,16699676,811,811,811,811,0
20231114,095600,16699676,811,811,811,811,0
20231114,095500,16699676,811,811,811,811,0
20231114,095400,16699676,811,811,811,811,0
20231114,095300,16699676,811,811,811,811,1
20231114,095200,16698865,811,810,811,810,44
20231114,095100,16663203,811,811,811,811,0
20231114,095000,16663203,811,812,812,811,622
20231114,094900,16158161,812,812,812,812,0
20231114,094800,16158161,812,812,812,812,0
20231114,094700,16158161,812,812,812,812,0
20231114,094600,16158161,812,812,812,812,0
20231114,094500,16158161,812,812,812,812,1
20231114,094400,16157349,811,811,811,811,0
20231114,094300,16157349,811,811,812,810,1632
20231114,094200,14834027,811,812,812,811,180
20231114,094100,14688004,811,810,811,810,616
20231114,094000,14188459,810,810,810,810,0
20231114,093900,14188459,810,810,810,808,105
20231114,093800,14103423,810,810,810,810,337
20231114,093700,13830453,810,808,810,808,566
20231114,093600,13373123,810,810,810,810,2951
20231114,093500,10982813,812,812,812,812,0
20231114,093400,10982813,812,812,812,812,0
20231114,093300,10982813,812,812,812,812,0
20231114,093200,10982813,812,810,812,810,2954
20231114,093100,8589819,809,809,809,809,0
20231114,093000,8589819,809,809,809,809,10
20231114,092900,8581729,808,808,808,808,0
20231114,092800,8581729,808,808,808,808,0
20231114,092700,8581729,808,808,808,808,212
20231114,092600,8410433,808,808,808,808,1034
20231114,092500,7574961,808,807,808,807,5
20231114,092400,7570925,808,808,808,808,0
20231114,092300,7570925,808,808,808,808,9
20231114,092200,7563653,810,810,810,810,2
20231114,092100,7562033,811,810,811,810,338
20231114,092000,7288000,810,808,810,808,502
20231114,091900,6881782,809,809,809,809,10
20231114,091800,6873692,809,809,809,809,74
20231114,091700,6813826,810,810,810,810,0
20231114,091600,6813826,810,810,810,810,0
20231114,091500,6813826,810,809,810,809,463
20231114,091400,6438934,809,809,809,809,0
20231114,091300,6438934,809,807,809,807,600
20231114,091200,5954699,807,802,807,802,125
20231114,091100,5853949,802,810,811,802,105
20231114,091000,5769150,811,811,811,811,4000
20231114,090900,2525150,812,802,812,802,9
20231114,090800,2517922,802,801,802,801,21
20231114,090700,2501087,800,800,800,800,0
20231114,090600,2501087,800,799,800,799,22
20231114,090500,2483493,799,799,799,799,327
20231114,090400,2222220,799,799,799,799,9
20231114,090300,2215029,798,797,798,797,7
20231114,090200,2209449,797,796,797,796,26
20231114,090100,2188743,794,794,794,794,84
20231114,090000,2122047,782,782,783,782,2712