KissMeData/011080/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,185500,22902155,929,929,929,929,285
20231113,185400,22902155,929,929,929,929,0
20231113,185300,22902155,929,929,929,929,0
20231113,185200,22902155,929,929,929,929,0
20231113,185100,22902155,929,929,929,929,0
20231113,185000,22902155,929,929,929,929,0
20231113,184900,22902155,929,929,929,929,0
20231113,184800,22902155,929,929,929,929,0
20231113,184700,22902155,929,929,929,929,0
20231113,184600,22902155,929,929,929,929,0
20231113,184500,22902155,929,929,929,929,0
20231113,184400,22902155,929,929,929,929,0
20231113,184300,22902155,929,929,929,929,0
20231113,184200,22902155,929,929,929,929,0
20231113,184100,22902155,929,929,929,929,0
20231113,184000,22902155,929,929,929,929,0
20231113,183900,22902155,929,929,929,929,0
20231113,183800,22902155,929,929,929,929,0
20231113,183700,22902155,929,929,929,929,0
20231113,183600,22902155,929,929,929,929,0
20231113,183500,22902155,929,929,929,929,0
20231113,183400,22902155,929,929,929,929,0
20231113,183300,22902155,929,929,929,929,0
20231113,183200,22902155,929,929,929,929,0
20231113,183100,22902155,929,929,929,929,0
20231113,183000,22902155,929,929,929,929,0
20231113,182900,22902155,929,929,929,929,0
20231113,182800,22902155,929,929,929,929,0
20231113,182700,22902155,929,929,929,929,0
20231113,182600,22902155,929,929,929,929,0
20231113,182500,22902155,929,929,929,929,285
20231113,182400,22902155,929,929,929,929,0
20231113,182300,22902155,929,929,929,929,0
20231113,182200,22902155,929,929,929,929,0
20231113,182100,22902155,929,929,929,929,0
20231113,182000,22902155,929,929,929,929,0
20231113,181900,22902155,929,929,929,929,0
20231113,181800,22902155,929,929,929,929,0
20231113,181700,22902155,929,929,929,929,0
20231113,181600,22902155,929,929,929,929,0
20231113,181500,22902155,929,929,929,929,0
20231113,181400,22902155,929,929,929,929,0
20231113,181300,22902155,929,929,929,929,0
20231113,181200,22902155,929,929,929,929,0
20231113,181100,22902155,929,929,929,929,0
20231113,181000,22902155,929,929,929,929,0
20231113,180900,22902155,929,929,929,929,0
20231113,180800,22902155,929,929,929,929,0
20231113,180700,22902155,929,929,929,929,0
20231113,180600,22902155,929,929,929,929,0
20231113,180500,22902155,929,929,929,929,0
20231113,180400,22902155,929,929,929,929,0
20231113,180300,22902155,929,929,929,929,0
20231113,180200,22902155,929,929,929,929,0
20231113,180100,22902155,929,929,929,929,0
20231113,180000,22902155,929,929,929,929,0
20231113,175900,22902155,929,929,929,929,0
20231113,175800,22902155,929,929,929,929,0
20231113,175700,22902155,929,929,929,929,0
20231113,175600,22902155,929,929,929,929,0
20231113,175500,22902155,929,929,929,929,285
20231113,175400,22902155,929,929,929,929,0
20231113,175300,22902155,929,929,929,929,0
20231113,175200,22902155,929,929,929,929,0
20231113,175100,22902155,929,929,929,929,0
20231113,175000,22902155,929,929,929,929,0
20231113,174900,22902155,929,929,929,929,0
20231113,174800,22902155,929,929,929,929,0
20231113,174700,22902155,929,929,929,929,0
20231113,174600,22902155,929,929,929,929,0
20231113,174500,22902155,929,929,929,929,0
20231113,174400,22902155,929,929,929,929,0
20231113,174300,22902155,929,929,929,929,0
20231113,174200,22902155,929,929,929,929,0
20231113,174100,22902155,929,929,929,929,0
20231113,174000,22902155,929,929,929,929,0
20231113,173900,22902155,929,929,929,929,0
20231113,173800,22902155,929,929,929,929,0
20231113,173700,22902155,929,929,929,929,0
20231113,173600,22902155,929,929,929,929,0
20231113,173500,22902155,929,929,929,929,0
20231113,173400,22902155,929,929,929,929,0
20231113,173300,22902155,929,929,929,929,0
20231113,173200,22902155,929,929,929,929,0
20231113,173100,22902155,929,929,929,929,0
20231113,173000,22902155,929,929,929,929,0
20231113,172900,22902155,929,929,929,929,0
20231113,172800,22902155,929,929,929,929,0
20231113,172700,22902155,929,929,929,929,0
20231113,172600,22902155,929,929,929,929,0
20231113,172500,22902155,929,929,929,929,285
20231113,172400,22902155,929,929,929,929,0
20231113,172300,22902155,929,929,929,929,0
20231113,172200,22902155,929,929,929,929,0
20231113,172100,22902155,929,929,929,929,0
20231113,172000,22902155,929,929,929,929,0
20231113,171900,22902155,929,929,929,929,0
20231113,171800,22902155,929,929,929,929,0
20231113,171700,22902155,929,929,929,929,0
20231113,171600,22902155,929,929,929,929,0
20231113,171500,22902155,929,929,929,929,0
20231113,171400,22902155,929,929,929,929,0
20231113,171300,22902155,929,929,929,929,0
20231113,171200,22902155,929,929,929,929,0
20231113,171100,22902155,929,929,929,929,0
20231113,171000,22902155,929,929,929,929,0
20231113,170900,22902155,929,929,929,929,0
20231113,170800,22902155,929,929,929,929,0
20231113,170700,22902155,929,929,929,929,0
20231113,170600,22902155,929,929,929,929,0
20231113,170500,22902155,929,929,929,929,0
20231113,170400,22902155,929,929,929,929,0
20231113,170300,22902155,929,929,929,929,0
20231113,170200,22902155,929,929,929,929,0
20231113,170100,22902155,929,929,929,929,0
20231113,170000,22902155,929,929,929,929,0
20231113,165900,22902155,929,929,929,929,0
20231113,165800,22902155,929,929,929,929,0
20231113,165700,22902155,929,929,929,929,0
20231113,165600,22902155,929,929,929,929,0
20231113,165500,22902155,929,929,929,929,285
20231113,165400,22902155,929,929,929,929,0
20231113,165300,22902155,929,929,929,929,0
20231113,165200,22902155,929,929,929,929,0
20231113,165100,22902155,929,929,929,929,0
20231113,165000,22902155,929,929,929,929,0
20231113,164900,22902155,929,929,929,929,0
20231113,164800,22902155,929,929,929,929,0
20231113,164700,22902155,929,929,929,929,0
20231113,164600,22902155,929,929,929,929,0
20231113,164500,22902155,929,929,929,929,0
20231113,164400,22902155,929,929,929,929,0
20231113,164300,22902155,929,929,929,929,0
20231113,164200,22902155,929,929,929,929,0
20231113,164100,22902155,929,929,929,929,0
20231113,164000,22902155,929,929,929,929,0
20231113,163900,22902155,929,929,929,929,0
20231113,163800,22902155,929,929,929,929,0
20231113,163700,22902155,929,929,929,929,0
20231113,163600,22902155,929,929,929,929,0
20231113,163500,22902155,929,929,929,929,0
20231113,163400,22902155,929,929,929,929,0
20231113,163300,22902155,929,929,929,929,0
20231113,163200,22902155,929,929,929,929,0
20231113,163100,22902155,929,929,929,929,0
20231113,163000,22902155,929,929,929,929,0
20231113,162900,22902155,929,929,929,929,0
20231113,162800,22902155,929,929,929,929,0
20231113,162700,22902155,929,929,929,929,0
20231113,162600,22902155,929,929,929,929,0
20231113,162500,22902155,929,929,929,929,285
20231113,162400,22902155,929,929,929,929,0
20231113,162300,22902155,929,929,929,929,0
20231113,162200,22902155,929,929,929,929,0
20231113,162100,22902155,929,929,929,929,0
20231113,162000,22902155,929,929,929,929,0
20231113,161900,22902155,929,929,929,929,0
20231113,161800,22902155,929,929,929,929,0
20231113,161700,22902155,929,929,929,929,0
20231113,161600,22902155,929,929,929,929,0
20231113,161500,22902155,929,929,929,929,0
20231113,161400,22902155,929,929,929,929,0
20231113,161300,22902155,929,929,929,929,0
20231113,161200,22902155,929,929,929,929,0
20231113,161100,22902155,929,929,929,929,0
20231113,161000,22902155,929,929,929,929,0
20231113,160900,22902155,929,929,929,929,0
20231113,160800,22902155,929,929,929,929,0
20231113,160700,22902155,929,929,929,929,0
20231113,160600,22902155,929,929,929,929,0
20231113,160500,22902155,929,929,929,929,0
20231113,160400,22902155,929,929,929,929,0
20231113,160300,22902155,929,929,929,929,0
20231113,160200,22902155,929,929,929,929,0
20231113,160100,22902155,929,929,929,929,0
20231113,160000,22902155,929,929,929,929,0
20231113,155900,22902155,929,929,929,929,0
20231113,155800,22902155,929,929,929,929,0
20231113,155700,22902155,929,929,929,929,0
20231113,155600,22902155,929,929,929,929,0
20231113,155500,22902155,929,929,929,929,285
20231113,155400,22902155,929,929,929,929,0
20231113,155300,22902155,929,929,929,929,0
20231113,155200,22902155,929,929,929,929,0
20231113,155100,22902155,929,929,929,929,0
20231113,155000,22902155,929,929,929,929,0
20231113,154900,22902155,929,929,929,929,0
20231113,154800,22902155,929,929,929,929,0
20231113,154700,22902155,929,929,929,929,0
20231113,154600,22902155,929,929,929,929,0
20231113,154500,22902155,929,929,929,929,0
20231113,154400,22902155,929,929,929,929,0
20231113,154300,22902155,929,929,929,929,0
20231113,154200,22902155,929,929,929,929,0
20231113,154100,22902155,929,929,929,929,0
20231113,154000,22902155,929,929,929,929,0
20231113,153900,22902155,929,929,929,929,0
20231113,153800,22902155,929,929,929,929,0
20231113,153700,22902155,929,929,929,929,0
20231113,153600,22902155,929,929,929,929,0
20231113,153500,22902155,929,929,929,929,0
20231113,153400,22902155,929,929,929,929,0
20231113,153300,22902155,929,929,929,929,0
20231113,153200,22902155,929,929,929,929,0
20231113,153100,22902155,929,929,929,929,0
20231113,153000,22902155,929,929,929,929,285
20231113,152900,22637390,929,929,929,929,0
20231113,152800,22637390,929,929,929,929,0
20231113,152700,22637390,929,929,929,929,0
20231113,152600,22637390,929,929,929,929,0
20231113,152500,22637390,929,929,929,929,0
20231113,152400,22637390,929,929,929,929,0
20231113,152300,22637390,929,929,929,929,0
20231113,152200,22637390,929,929,929,929,0
20231113,152100,22637390,929,929,929,929,0
20231113,152000,22637390,929,929,929,929,0
20231113,151900,22637390,929,929,929,929,0
20231113,151800,22637390,929,929,929,929,0
20231113,151700,22637390,929,929,929,929,0
20231113,151600,22637390,929,929,929,929,0
20231113,151500,22637390,929,929,929,929,224
20231113,151400,22429294,929,929,929,929,1
20231113,151300,22428365,929,929,929,929,0
20231113,151200,22428365,929,929,929,929,0
20231113,151100,22428365,929,929,929,929,0
20231113,151000,22428365,929,929,929,929,0
20231113,150900,22428365,929,929,929,929,0
20231113,150800,22428365,929,929,929,929,0
20231113,150700,22428365,929,929,929,929,12
20231113,150600,22417217,929,929,929,929,0
20231113,150500,22417217,929,929,929,929,0
20231113,150400,22417217,929,929,929,929,0
20231113,150300,22417217,929,929,929,929,0
20231113,150200,22417217,929,929,929,929,16
20231113,150100,22402353,929,929,929,929,0
20231113,150000,22402353,929,929,929,929,0
20231113,145900,22402353,929,929,929,929,0
20231113,145800,22402353,929,929,929,929,89
20231113,145700,22319672,926,926,926,926,0
20231113,145600,22319672,926,926,926,926,600
20231113,145500,21764072,924,924,924,924,0
20231113,145400,21764072,924,924,924,924,0
20231113,145300,21764072,924,924,924,924,0
20231113,145200,21764072,924,924,924,924,0
20231113,145100,21764072,924,924,924,924,0
20231113,145000,21764072,924,924,924,924,0
20231113,144900,21764072,924,924,924,924,0
20231113,144800,21764072,924,924,924,924,0
20231113,144700,21764072,924,924,924,924,0
20231113,144600,21764072,924,924,924,924,60
20231113,144500,21708632,924,924,924,924,0
20231113,144400,21708632,924,924,924,924,0
20231113,144300,21708632,924,924,924,924,0
20231113,144200,21708632,924,924,924,924,0
20231113,144100,21708632,924,924,924,924,59
20231113,144000,21654116,930,930,930,930,0
20231113,143900,21654116,930,930,930,930,0
20231113,143800,21654116,930,930,930,930,0
20231113,143700,21654116,930,930,930,930,0
20231113,143600,21654116,930,930,930,930,0
20231113,143500,21654116,930,930,930,930,0
20231113,143400,21654116,930,930,930,930,0
20231113,143300,21654116,930,930,930,930,0
20231113,143200,21654116,930,930,930,930,0
20231113,143100,21654116,930,930,930,930,0
20231113,143000,21654116,930,930,930,930,0
20231113,142900,21654116,930,930,930,930,0
20231113,142800,21654116,930,930,930,930,89
20231113,142700,21571346,930,930,930,930,0
20231113,142600,21571346,930,930,930,930,0
20231113,142500,21571346,930,930,930,930,0
20231113,142400,21571346,930,930,930,930,0
20231113,142300,21571346,930,930,930,930,0
20231113,142200,21571346,930,930,930,930,0
20231113,142100,21571346,930,930,930,930,0
20231113,142000,21571346,930,926,930,926,1018
20231113,141900,20624610,925,925,925,925,63
20231113,141800,20566335,925,925,925,925,0
20231113,141700,20566335,925,925,925,925,0
20231113,141600,20566335,925,925,925,925,0
20231113,141500,20566335,925,925,925,925,0
20231113,141400,20566335,925,925,925,925,0
20231113,141300,20566335,925,925,925,925,0
20231113,141200,20566335,925,925,925,925,0
20231113,141100,20566335,925,925,925,925,24
20231113,141000,20544135,925,925,925,925,600
20231113,140900,19989135,924,924,924,924,0
20231113,140800,19989135,924,924,924,924,0
20231113,140700,19989135,924,924,924,924,0
20231113,140600,19989135,924,924,924,924,111
20231113,140500,19886571,925,924,925,924,611
20231113,140400,19321896,926,926,926,926,0
20231113,140300,19321896,926,926,926,926,0
20231113,140200,19321896,926,926,926,926,0
20231113,140100,19321896,926,926,926,926,0
20231113,140000,19321896,926,926,926,926,0
20231113,135900,19321896,926,926,926,926,0
20231113,135800,19321896,926,926,926,926,89
20231113,135700,19239482,926,926,926,926,0
20231113,135600,19239482,926,926,926,926,0
20231113,135500,19239482,926,926,926,926,0
20231113,135400,19239482,926,926,926,926,0
20231113,135300,19239482,926,926,926,926,0
20231113,135200,19239482,926,926,926,926,0
20231113,135100,19239482,926,926,926,926,0
20231113,135000,19239482,926,926,926,926,0
20231113,134900,19239482,926,926,926,926,0
20231113,134800,19239482,926,926,926,926,22
20231113,134700,19219110,926,926,926,926,0
20231113,134600,19219110,926,926,926,926,0
20231113,134500,19219110,926,926,926,926,0
20231113,134400,19219110,926,926,926,926,0
20231113,134300,19219110,926,926,926,926,200
20231113,134200,19033910,922,922,922,922,0
20231113,134100,19033910,922,922,922,922,1000
20231113,134000,18111910,922,922,922,922,0
20231113,133900,18111910,922,922,922,922,0
20231113,133800,18111910,922,922,922,922,0
20231113,133700,18111910,922,922,922,922,0
20231113,133600,18111910,922,922,922,922,0
20231113,133500,18111910,922,922,922,922,0
20231113,133400,18111910,922,922,922,922,148
20231113,133300,17975454,927,927,927,927,0
20231113,133200,17975454,927,927,927,927,0
20231113,133100,17975454,927,927,927,927,0
20231113,133000,17975454,927,927,927,927,0
20231113,132900,17975454,927,927,927,927,10
20231113,132800,17966184,928,928,928,928,0
20231113,132700,17966184,928,928,928,928,0
20231113,132600,17966184,928,928,928,928,0
20231113,132500,17966184,928,928,928,928,22
20231113,132400,17945768,929,929,929,929,0
20231113,132300,17945768,929,929,929,929,0
20231113,132200,17945768,929,929,929,929,0
20231113,132100,17945768,929,929,929,929,0
20231113,132000,17945768,929,929,929,929,77
20231113,131900,17874235,922,925,925,922,2855
20231113,131800,15238798,924,924,924,924,0
20231113,131700,15238798,924,924,924,924,0
20231113,131600,15238798,924,924,924,924,0
20231113,131500,15238798,924,924,924,924,0
20231113,131400,15238798,924,924,924,924,0
20231113,131300,15238798,924,924,924,924,0
20231113,131200,15238798,924,924,924,924,0
20231113,131100,15238798,924,924,924,924,0
20231113,131000,15238798,924,924,924,924,0
20231113,130900,15238798,924,924,924,924,0
20231113,130800,15238798,924,924,924,924,0
20231113,130700,15238798,924,924,924,924,47
20231113,130600,15195370,925,925,925,925,30
20231113,130500,15167620,925,925,925,925,0
20231113,130400,15167620,925,925,925,925,0
20231113,130300,15167620,925,925,925,925,0
20231113,130200,15167620,925,925,925,925,0
20231113,130100,15167620,925,925,925,925,5
20231113,130000,15162995,925,925,925,925,0
20231113,125900,15162995,925,925,925,925,533
20231113,125800,14669970,926,926,926,926,0
20231113,125700,14669970,926,926,926,926,0
20231113,125600,14669970,926,926,926,926,0
20231113,125500,14669970,926,926,926,926,0
20231113,125400,14669970,926,926,926,926,0
20231113,125300,14669970,926,926,926,926,0
20231113,125200,14669970,926,926,926,926,0
20231113,125100,14669970,926,926,926,926,0
20231113,125000,14669970,926,926,926,926,0
20231113,124900,14669970,926,932,932,926,595
20231113,124800,14118676,927,927,927,927,0
20231113,124700,14118676,927,927,927,927,0
20231113,124600,14118676,927,927,927,927,0
20231113,124500,14118676,927,927,927,927,0
20231113,124400,14118676,927,927,927,927,0
20231113,124300,14118676,927,927,927,927,0
20231113,124200,14118676,927,927,927,927,0
20231113,124100,14118676,927,927,927,927,0
20231113,124000,14118676,927,927,927,927,81
20231113,123900,14043589,936,936,936,936,0
20231113,123800,14043589,936,936,936,936,0
20231113,123700,14043589,936,936,936,936,0
20231113,123600,14043589,936,936,936,936,0
20231113,123500,14043589,936,936,936,936,0
20231113,123400,14043589,936,936,936,936,0
20231113,123300,14043589,936,936,936,936,0
20231113,123200,14043589,936,936,936,936,0
20231113,123100,14043589,936,936,936,936,0
20231113,123000,14043589,936,936,936,936,0
20231113,122900,14043589,936,936,936,936,0
20231113,122800,14043589,936,936,936,936,0
20231113,122700,14043589,936,936,936,936,0
20231113,122600,14043589,936,936,936,936,0
20231113,122500,14043589,936,936,936,936,0
20231113,122400,14043589,936,936,936,936,0
20231113,122300,14043589,936,936,936,936,0
20231113,122200,14043589,936,936,936,936,0
20231113,122100,14043589,936,936,936,936,0
20231113,122000,14043589,936,936,936,936,1
20231113,121900,14042653,936,936,936,936,0
20231113,121800,14042653,936,936,936,936,1
20231113,121700,14041717,928,928,928,928,0
20231113,121600,14041717,928,928,928,928,0
20231113,121500,14041717,928,928,928,928,0
20231113,121400,14041717,928,928,928,928,0
20231113,121300,14041717,928,929,929,928,57
20231113,121200,13988796,930,930,930,930,0
20231113,121100,13988796,930,930,930,930,0
20231113,121000,13988796,930,930,930,930,0
20231113,120900,13988796,930,930,930,930,0
20231113,120800,13988796,930,930,930,930,0
20231113,120700,13988796,930,930,930,930,0
20231113,120600,13988796,930,930,930,930,0
20231113,120500,13988796,930,930,930,930,0
20231113,120400,13988796,930,930,930,930,2941
20231113,120300,11253666,931,931,931,931,0
20231113,120200,11253666,931,931,931,931,0
20231113,120100,11253666,931,931,931,931,0
20231113,120000,11253666,931,931,931,931,0
20231113,115900,11253666,931,931,931,931,0
20231113,115800,11253666,931,931,931,931,0
20231113,115700,11253666,931,931,931,931,0
20231113,115600,11253666,931,931,931,931,0
20231113,115500,11253666,931,931,931,931,0
20231113,115400,11253666,931,931,931,931,0
20231113,115300,11253666,931,931,931,931,0
20231113,115200,11253666,931,931,931,931,0
20231113,115100,11253666,931,931,931,931,0
20231113,115000,11253666,931,931,931,931,0
20231113,114900,11253666,931,931,931,931,0
20231113,114800,11253666,931,931,931,931,0
20231113,114700,11253666,931,931,931,931,0
20231113,114600,11253666,931,931,931,931,0
20231113,114500,11253666,931,931,931,931,0
20231113,114400,11253666,931,931,931,931,0
20231113,114300,11253666,931,931,931,931,0
20231113,114200,11253666,931,931,931,931,164
20231113,114100,11100982,936,936,936,936,0
20231113,114000,11100982,936,936,936,936,0
20231113,113900,11100982,936,936,936,936,0
20231113,113800,11100982,936,936,936,936,0
20231113,113700,11100982,936,936,936,936,0
20231113,113600,11100982,936,936,936,936,0
20231113,113500,11100982,936,936,936,936,0
20231113,113400,11100982,936,936,936,936,0
20231113,113300,11100982,936,936,936,936,0
20231113,113200,11100982,936,936,936,936,0
20231113,113100,11100982,936,936,936,936,0
20231113,113000,11100982,936,936,936,936,0
20231113,112900,11100982,936,936,936,936,0
20231113,112800,11100982,936,936,936,936,0
20231113,112700,11100982,936,936,936,936,0
20231113,112600,11100982,936,936,936,936,0
20231113,112500,11100982,936,936,936,936,0
20231113,112400,11100982,936,936,936,936,0
20231113,112300,11100982,936,936,936,936,15
20231113,112200,11086942,936,936,936,936,500
20231113,112100,10618942,935,935,935,935,0
20231113,112000,10618942,935,935,935,935,0
20231113,111900,10618942,935,935,935,935,1
20231113,111800,10618007,935,935,935,935,0
20231113,111700,10618007,935,935,935,935,0
20231113,111600,10618007,935,935,935,935,0
20231113,111500,10618007,935,935,935,935,0
20231113,111400,10618007,935,935,935,935,0
20231113,111300,10618007,935,935,935,935,0
20231113,111200,10618007,935,935,935,935,0
20231113,111100,10618007,935,935,935,935,0
20231113,111000,10618007,935,935,935,935,0
20231113,110900,10618007,935,935,935,935,0
20231113,110800,10618007,935,935,935,935,0
20231113,110700,10618007,935,935,935,935,0
20231113,110600,10618007,935,935,935,935,0
20231113,110500,10618007,935,935,935,935,0
20231113,110400,10618007,935,935,935,935,0
20231113,110300,10618007,935,935,935,935,0
20231113,110200,10618007,935,935,935,935,0
20231113,110100,10618007,935,935,935,935,0
20231113,110000,10618007,935,935,935,935,0
20231113,105900,10618007,935,935,935,935,5
20231113,105800,10613332,936,936,936,936,0
20231113,105700,10613332,936,936,936,936,0
20231113,105600,10613332,936,936,936,936,0
20231113,105500,10613332,936,936,936,936,0
20231113,105400,10613332,936,936,936,936,0
20231113,105300,10613332,936,936,936,936,0
20231113,105200,10613332,936,936,936,936,0
20231113,105100,10613332,936,936,936,936,0
20231113,105000,10613332,936,935,936,935,740
20231113,104900,9920947,931,931,931,931,0
20231113,104800,9920947,931,931,931,931,0
20231113,104700,9920947,931,931,931,931,0
20231113,104600,9920947,931,931,931,931,0
20231113,104500,9920947,931,931,931,931,0
20231113,104400,9920947,931,931,931,931,0
20231113,104300,9920947,931,931,931,931,0
20231113,104200,9920947,931,931,931,931,254
20231113,104100,9684473,931,932,932,931,596
20231113,104000,9129238,930,930,930,930,0
20231113,103900,9129238,930,930,930,930,0
20231113,103800,9129238,930,930,930,930,0
20231113,103700,9129238,930,930,930,930,0
20231113,103600,9129238,930,930,930,930,0
20231113,103500,9129238,930,930,930,930,0
20231113,103400,9129238,930,930,930,930,0
20231113,103300,9129238,930,930,930,930,0
20231113,103200,9129238,930,930,930,930,0
20231113,103100,9129238,930,930,930,930,0
20231113,103000,9129238,930,930,930,930,40
20231113,102900,9092038,931,931,931,931,246
20231113,102800,8863012,931,931,931,931,0
20231113,102700,8863012,931,931,931,931,0
20231113,102600,8863012,931,931,931,931,0
20231113,102500,8863012,931,933,933,931,1000
20231113,102400,7931274,934,936,936,934,279
20231113,102300,7670143,936,936,936,936,0
20231113,102200,7670143,936,936,936,936,0
20231113,102100,7670143,936,936,936,936,0
20231113,102000,7670143,936,936,936,936,0
20231113,101900,7670143,936,936,936,936,0
20231113,101800,7670143,936,936,936,936,0
20231113,101700,7670143,936,936,936,936,0
20231113,101600,7670143,936,936,936,936,0
20231113,101500,7670143,936,936,936,936,0
20231113,101400,7670143,936,936,936,936,0
20231113,101300,7670143,936,936,936,936,0
20231113,101200,7670143,936,936,936,936,0
20231113,101100,7670143,936,936,936,936,0
20231113,101000,7670143,936,936,936,936,0
20231113,100900,7670143,936,936,936,936,0
20231113,100800,7670143,936,936,936,936,0
20231113,100700,7670143,936,936,936,936,0
20231113,100600,7670143,936,936,936,936,0
20231113,100500,7670143,936,936,936,936,0
20231113,100400,7670143,936,936,936,936,0
20231113,100300,7670143,936,936,936,936,0
20231113,100200,7670143,936,936,936,936,0
20231113,100100,7670143,936,936,936,936,0
20231113,100000,7670143,936,936,936,936,0
20231113,095900,7670143,936,936,936,936,0
20231113,095800,7670143,936,936,936,936,0
20231113,095700,7670143,936,936,936,936,0
20231113,095600,7670143,936,936,936,936,0
20231113,095500,7670143,936,936,936,936,0
20231113,095400,7670143,936,936,936,936,0
20231113,095300,7670143,936,936,936,936,0
20231113,095200,7670143,936,936,936,936,0
20231113,095100,7670143,936,936,936,936,0
20231113,095000,7670143,936,936,936,936,106
20231113,094900,7570927,937,937,937,937,142
20231113,094800,7437873,937,937,937,937,0
20231113,094700,7437873,937,937,937,937,0
20231113,094600,7437873,937,937,937,937,0
20231113,094500,7437873,937,937,937,937,0
20231113,094400,7437873,937,937,937,937,0
20231113,094300,7437873,937,937,937,937,0
20231113,094200,7437873,937,937,937,937,0
20231113,094100,7437873,937,937,937,937,0
20231113,094000,7437873,937,937,937,937,0
20231113,093900,7437873,937,937,937,937,0
20231113,093800,7437873,937,937,937,937,95
20231113,093700,7348858,937,937,937,937,2
20231113,093600,7346984,942,942,942,942,3
20231113,093500,7344158,942,942,942,942,2
20231113,093400,7342274,942,942,942,942,600
20231113,093300,6777074,942,942,942,942,0
20231113,093200,6777074,942,942,942,942,0
20231113,093100,6777074,942,942,942,942,0
20231113,093000,6777074,942,942,942,942,0
20231113,092900,6777074,942,942,942,942,0
20231113,092800,6777074,942,942,942,942,0
20231113,092700,6777074,942,942,942,942,1
20231113,092600,6776132,940,937,940,937,151
20231113,092500,6634642,936,936,936,936,0
20231113,092400,6634642,936,936,936,936,0
20231113,092300,6634642,936,935,936,935,2699
20231113,092200,4108379,933,933,933,933,620
20231113,092100,3529919,933,933,933,933,21
20231113,092000,3510326,934,934,934,934,0
20231113,091900,3510326,934,934,934,934,0
20231113,091800,3510326,934,934,934,934,62
20231113,091700,3452418,936,942,942,931,100
20231113,091600,3358582,942,942,942,942,0
20231113,091500,3358582,942,942,942,942,0
20231113,091400,3358582,942,942,942,942,0
20231113,091300,3358582,942,931,942,931,623
20231113,091200,2777289,933,943,943,933,666
20231113,091100,2155901,931,931,931,931,0
20231113,091000,2155901,931,936,936,931,503
20231113,090900,1686917,941,941,941,941,0
20231113,090800,1686917,941,941,941,941,0
20231113,090700,1686917,941,941,941,941,0
20231113,090600,1686917,941,941,941,941,1
20231113,090500,1685976,944,944,944,944,0
20231113,090400,1685976,944,944,944,944,0
20231113,090300,1685976,944,942,944,942,55
20231113,090200,1634064,944,944,944,944,0
20231113,090100,1634064,944,944,944,944,0
20231113,090000,1634064,944,944,944,944,1731