KissMeData/011080/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,185300,186947454,917,917,917,917,1305
20231116,185200,186947454,917,917,917,917,0
20231116,185100,186947454,917,917,917,917,0
20231116,185000,186947454,917,917,917,917,0
20231116,184900,186947454,917,917,917,917,0
20231116,184800,186947454,917,917,917,917,0
20231116,184700,186947454,917,917,917,917,0
20231116,184600,186947454,917,917,917,917,0
20231116,184500,186947454,917,917,917,917,0
20231116,184400,186947454,917,917,917,917,0
20231116,184300,186947454,917,917,917,917,0
20231116,184200,186947454,917,917,917,917,0
20231116,184100,186947454,917,917,917,917,0
20231116,184000,186947454,917,917,917,917,0
20231116,183900,186947454,917,917,917,917,0
20231116,183800,186947454,917,917,917,917,0
20231116,183700,186947454,917,917,917,917,0
20231116,183600,186947454,917,917,917,917,0
20231116,183500,186947454,917,917,917,917,0
20231116,183400,186947454,917,917,917,917,0
20231116,183300,186947454,917,917,917,917,0
20231116,183200,186947454,917,917,917,917,0
20231116,183100,186947454,917,917,917,917,0
20231116,183000,186947454,917,917,917,917,0
20231116,182900,186947454,917,917,917,917,0
20231116,182800,186947454,917,917,917,917,0
20231116,182700,186947454,917,917,917,917,0
20231116,182600,186947454,917,917,917,917,0
20231116,182500,186947454,917,917,917,917,0
20231116,182400,186947454,917,917,917,917,0
20231116,182300,186947454,917,917,917,917,1305
20231116,182200,186947454,917,917,917,917,0
20231116,182100,186947454,917,917,917,917,0
20231116,182000,186947454,917,917,917,917,0
20231116,181900,186947454,917,917,917,917,0
20231116,181800,186947454,917,917,917,917,0
20231116,181700,186947454,917,917,917,917,0
20231116,181600,186947454,917,917,917,917,0
20231116,181500,186947454,917,917,917,917,0
20231116,181400,186947454,917,917,917,917,0
20231116,181300,186947454,917,917,917,917,0
20231116,181200,186947454,917,917,917,917,0
20231116,181100,186947454,917,917,917,917,0
20231116,181000,186947454,917,917,917,917,0
20231116,180900,186947454,917,917,917,917,0
20231116,180800,186947454,917,917,917,917,0
20231116,180700,186947454,917,917,917,917,0
20231116,180600,186947454,917,917,917,917,0
20231116,180500,186947454,917,917,917,917,0
20231116,180400,186947454,917,917,917,917,0
20231116,180300,186947454,917,917,917,917,0
20231116,180200,186947454,917,917,917,917,0
20231116,180100,186947454,917,917,917,917,0
20231116,180000,186947454,917,917,917,917,0
20231116,175900,186947454,917,917,917,917,0
20231116,175800,186947454,917,917,917,917,0
20231116,175700,186947454,917,917,917,917,0
20231116,175600,186947454,917,917,917,917,0
20231116,175500,186947454,917,917,917,917,0
20231116,175400,186947454,917,917,917,917,0
20231116,175300,186947454,917,917,917,917,1305
20231116,175200,186947454,917,917,917,917,0
20231116,175100,186947454,917,917,917,917,0
20231116,175000,186947454,917,917,917,917,0
20231116,174900,186947454,917,917,917,917,0
20231116,174800,186947454,917,917,917,917,0
20231116,174700,186947454,917,917,917,917,0
20231116,174600,186947454,917,917,917,917,0
20231116,174500,186947454,917,917,917,917,0
20231116,174400,186947454,917,917,917,917,0
20231116,174300,186947454,917,917,917,917,0
20231116,174200,186947454,917,917,917,917,0
20231116,174100,186947454,917,917,917,917,0
20231116,174000,186947454,917,917,917,917,0
20231116,173900,186947454,917,917,917,917,0
20231116,173800,186947454,917,917,917,917,0
20231116,173700,186947454,917,917,917,917,0
20231116,173600,186947454,917,917,917,917,0
20231116,173500,186947454,917,917,917,917,0
20231116,173400,186947454,917,917,917,917,0
20231116,173300,186947454,917,917,917,917,0
20231116,173200,186947454,917,917,917,917,0
20231116,173100,186947454,917,917,917,917,0
20231116,173000,186947454,917,917,917,917,0
20231116,172900,186947454,917,917,917,917,0
20231116,172800,186947454,917,917,917,917,0
20231116,172700,186947454,917,917,917,917,0
20231116,172600,186947454,917,917,917,917,0
20231116,172500,186947454,917,917,917,917,0
20231116,172400,186947454,917,917,917,917,0
20231116,172300,186947454,917,917,917,917,1305
20231116,172200,186947454,917,917,917,917,0
20231116,172100,186947454,917,917,917,917,0
20231116,172000,186947454,917,917,917,917,0
20231116,171900,186947454,917,917,917,917,0
20231116,171800,186947454,917,917,917,917,0
20231116,171700,186947454,917,917,917,917,0
20231116,171600,186947454,917,917,917,917,0
20231116,171500,186947454,917,917,917,917,0
20231116,171400,186947454,917,917,917,917,0
20231116,171300,186947454,917,917,917,917,0
20231116,171200,186947454,917,917,917,917,0
20231116,171100,186947454,917,917,917,917,0
20231116,171000,186947454,917,917,917,917,0
20231116,170900,186947454,917,917,917,917,0
20231116,170800,186947454,917,917,917,917,0
20231116,170700,186947454,917,917,917,917,0
20231116,170600,186947454,917,917,917,917,0
20231116,170500,186947454,917,917,917,917,0
20231116,170400,186947454,917,917,917,917,0
20231116,170300,186947454,917,917,917,917,0
20231116,170200,186947454,917,917,917,917,0
20231116,170100,186947454,917,917,917,917,0
20231116,170000,186947454,917,917,917,917,0
20231116,165900,186947454,917,917,917,917,0
20231116,165800,186947454,917,917,917,917,0
20231116,165700,186947454,917,917,917,917,0
20231116,165600,186947454,917,917,917,917,0
20231116,165500,186947454,917,917,917,917,0
20231116,165400,186947454,917,917,917,917,0
20231116,165300,186947454,917,917,917,917,1305
20231116,165200,186947454,917,917,917,917,0
20231116,165100,186947454,917,917,917,917,0
20231116,165000,186947454,917,917,917,917,0
20231116,164900,186947454,917,917,917,917,0
20231116,164800,186947454,917,917,917,917,0
20231116,164700,186947454,917,917,917,917,0
20231116,164600,186947454,917,917,917,917,0
20231116,164500,186947454,917,917,917,917,0
20231116,164400,186947454,917,917,917,917,0
20231116,164300,186947454,917,917,917,917,0
20231116,164200,186947454,917,917,917,917,0
20231116,164100,186947454,917,917,917,917,0
20231116,164000,186947454,917,917,917,917,0
20231116,163900,186947454,917,917,917,917,0
20231116,163800,186947454,917,917,917,917,0
20231116,163700,186947454,917,917,917,917,0
20231116,163600,186947454,917,917,917,917,0
20231116,163500,186947454,917,917,917,917,0
20231116,163400,186947454,917,917,917,917,0
20231116,163300,186947454,917,917,917,917,0
20231116,163200,186947454,917,917,917,917,0
20231116,163100,186947454,917,917,917,917,0
20231116,163000,186947454,917,917,917,917,1305
20231116,162900,185750769,921,921,921,921,0
20231116,162800,185750769,921,921,921,921,0
20231116,162700,185750769,921,921,921,921,0
20231116,162600,185750769,921,921,921,921,0
20231116,162500,185750769,921,921,921,921,0
20231116,162400,185750769,921,921,921,921,0
20231116,162300,185750769,921,921,921,921,0
20231116,162200,185750769,921,921,921,921,0
20231116,162100,185750769,921,921,921,921,0
20231116,162000,185750769,921,921,921,921,0
20231116,161900,185750769,921,918,921,918,1711
20231116,161800,184180068,921,918,921,918,2001
20231116,161700,182343147,920,920,920,920,0
20231116,161600,182343147,920,920,920,920,0
20231116,161500,182343147,920,920,920,920,64
20231116,161400,182284267,920,919,920,919,456
20231116,161300,181865202,920,920,920,920,352
20231116,161200,181541362,920,920,920,920,363
20231116,161100,181207402,922,922,922,922,451
20231116,161000,180791580,923,923,923,923,0
20231116,160900,180791580,923,923,923,923,73
20231116,160800,180724201,923,923,923,923,2
20231116,160700,180722355,920,920,920,920,242
20231116,160600,180499715,920,920,920,920,1225
20231116,160500,179372715,924,924,924,924,0
20231116,160400,179372715,924,924,924,924,0
20231116,160300,179372715,924,923,924,922,1007
20231116,160200,178443504,923,923,923,923,278
20231116,160100,178186910,925,918,925,918,325
20231116,160000,177887809,922,922,922,922,0
20231116,155900,177887809,922,922,922,922,1
20231116,155800,177886887,920,919,922,919,1689
20231116,155700,176333666,919,919,919,919,0
20231116,155600,176333666,919,919,919,919,0
20231116,155500,176333666,919,919,919,919,0
20231116,155400,176333666,919,919,919,919,0
20231116,155300,176333666,919,915,919,915,3618
20231116,155200,173022814,915,914,915,914,555
20231116,155100,172514993,916,916,916,916,0
20231116,155000,172514993,916,911,916,909,628
20231116,154900,171942456,915,915,915,915,0
20231116,154800,171942456,915,915,915,915,329
20231116,154700,171641421,915,915,915,915,0
20231116,154600,171641421,915,914,915,914,495
20231116,154500,171188927,909,911,911,909,352
20231116,154400,170868953,915,915,915,915,0
20231116,154300,170868953,915,915,915,915,3
20231116,154200,170866208,915,912,915,912,1101
20231116,154100,169858935,916,916,916,916,0
20231116,154000,169858935,916,915,916,909,353
20231116,153900,169538037,916,916,916,916,0
20231116,153800,169538037,916,914,916,914,690
20231116,153700,168906908,914,914,914,914,296
20231116,153600,168636364,914,914,914,914,0
20231116,153500,168636364,914,914,914,909,354
20231116,153400,168314568,909,909,909,909,0
20231116,153300,168314568,909,909,909,909,0
20231116,153200,168314568,909,909,909,909,0
20231116,153100,168314568,909,909,909,909,0
20231116,153000,168314568,909,911,911,909,352
20231116,152900,167994594,914,914,914,914,0
20231116,152800,167994594,914,914,914,914,0
20231116,152700,167994594,914,914,914,914,0
20231116,152600,167994594,914,914,914,914,0
20231116,152500,167994594,914,914,914,914,0
20231116,152400,167994594,914,914,914,914,0
20231116,152300,167994594,914,914,914,914,0
20231116,152200,167994594,914,914,914,914,0
20231116,152100,167994594,914,912,914,908,627
20231116,152000,167424684,914,914,914,914,0
20231116,151900,167424684,914,914,914,914,101
20231116,151800,167332370,913,913,913,913,0
20231116,151700,167332370,913,914,914,913,5512
20231116,151600,162299908,914,914,914,914,0
20231116,151500,162299908,914,914,914,914,0
20231116,151400,162299908,914,914,914,914,1
20231116,151300,162298994,913,913,913,913,1495
20231116,151200,160934059,913,913,913,913,0
20231116,151100,160934059,913,913,913,913,0
20231116,151000,160934059,913,913,913,913,0
20231116,150900,160934059,913,913,913,913,0
20231116,150800,160934059,913,913,913,913,0
20231116,150700,160934059,913,912,913,912,2656
20231116,150600,158511681,913,913,913,913,0
20231116,150500,158511681,913,913,913,913,0
20231116,150400,158511681,913,913,913,913,0
20231116,150300,158511681,913,913,913,913,1
20231116,150200,158510768,914,914,914,914,21
20231116,150100,158491574,914,914,914,914,0
20231116,150000,158491574,914,914,914,914,0
20231116,145900,158491574,914,914,914,914,0
20231116,145800,158491574,914,914,914,914,1
20231116,145700,158490660,911,911,911,911,49
20231116,145600,158446021,913,913,913,913,404
20231116,145500,158077169,914,914,914,914,0
20231116,145400,158077169,914,914,914,914,0
20231116,145300,158077169,914,914,914,914,0
20231116,145200,158077169,914,914,914,914,0
20231116,145100,158077169,914,914,914,914,0
20231116,145000,158077169,914,914,914,914,400
20231116,144900,157711569,914,914,914,914,200
20231116,144800,157528769,914,914,914,914,0
20231116,144700,157528769,914,914,914,914,0
20231116,144600,157528769,914,914,914,914,0
20231116,144500,157528769,914,914,914,914,0
20231116,144400,157528769,914,914,914,914,0
20231116,144300,157528769,914,914,914,914,0
20231116,144200,157528769,914,914,914,914,0
20231116,144100,157528769,914,912,914,909,430
20231116,144000,157137170,914,912,914,910,3215
20231116,143900,154209649,914,914,914,914,2
20231116,143800,154207821,910,913,913,910,1372
20231116,143700,152957114,914,914,914,914,110
20231116,143600,152856574,914,914,914,914,0
20231116,143500,152856574,914,914,914,914,0
20231116,143400,152856574,914,914,914,914,69
20231116,143300,152793508,914,914,914,914,338
20231116,143200,152484576,913,913,913,913,333
20231116,143100,152180547,912,912,912,912,0
20231116,143000,152180547,912,912,912,912,0
20231116,142900,152180547,912,912,912,912,0
20231116,142800,152180547,912,913,913,912,93
20231116,142700,152095640,912,912,912,912,1
20231116,142600,152094728,912,912,912,912,7
20231116,142500,152088344,913,912,913,912,26
20231116,142400,152064613,912,913,913,912,182
20231116,142300,151898454,913,913,913,913,19
20231116,142200,151881107,912,912,912,912,0
20231116,142100,151881107,912,912,912,912,0
20231116,142000,151881107,912,912,912,912,2
20231116,141900,151879283,912,912,912,912,5
20231116,141800,151874723,913,913,913,913,52
20231116,141700,151827247,911,911,911,911,85
20231116,141600,151749812,911,911,911,911,99
20231116,141500,151659623,911,911,911,911,20
20231116,141400,151641403,911,911,911,911,52
20231116,141300,151594031,911,911,911,911,52
20231116,141200,151546659,911,911,911,911,480
20231116,141100,151109379,911,911,911,911,0
20231116,141000,151109379,911,911,911,911,54
20231116,140900,151060185,910,910,910,910,0
20231116,140800,151060185,910,910,910,910,0
20231116,140700,151060185,910,911,911,910,8
20231116,140600,151052904,913,913,913,913,0
20231116,140500,151052904,913,913,913,913,0
20231116,140400,151052904,913,913,913,913,0
20231116,140300,151052904,913,913,913,913,1
20231116,140200,151051991,910,911,911,910,328
20231116,140100,150753508,914,914,914,914,0
20231116,140000,150753508,914,914,914,914,0
20231116,135900,150753508,914,914,914,914,0
20231116,135800,150753508,914,914,914,914,91
20231116,135700,150670334,913,913,913,913,0
20231116,135600,150670334,913,913,913,913,0
20231116,135500,150670334,913,913,913,913,56
20231116,135400,150619206,913,912,913,912,615
20231116,135300,150057988,912,912,912,912,56
20231116,135200,150006916,911,910,911,910,330
20231116,135100,149706614,910,909,910,909,333
20231116,135000,149403627,909,909,909,909,0
20231116,134900,149403627,909,909,909,909,0
20231116,134800,149403627,909,909,909,909,57
20231116,134700,149351814,909,909,909,909,57
20231116,134600,149300001,909,909,909,909,0
20231116,134500,149300001,909,909,909,909,832
20231116,134400,148543713,909,909,909,909,0
20231116,134300,148543713,909,909,909,909,0
20231116,134200,148543713,909,909,909,909,0
20231116,134100,148543713,909,909,909,909,3
20231116,134000,148540986,909,909,909,909,0
20231116,133900,148540986,909,909,909,909,0
20231116,133800,148540986,909,909,909,909,0
20231116,133700,148540986,909,909,909,909,0
20231116,133600,148540986,909,909,909,909,0
20231116,133500,148540986,909,909,909,909,1
20231116,133400,148540077,908,907,908,907,3
20231116,133300,148537354,906,906,906,906,594
20231116,133200,147999190,905,905,905,905,0
20231116,133100,147999190,905,905,905,905,0
20231116,133000,147999190,905,905,905,905,0
20231116,132900,147999190,905,906,906,905,1391
20231116,132800,146740184,906,906,906,906,635
20231116,132700,146164874,906,906,906,906,10
20231116,132600,146155814,906,904,906,902,2239
20231116,132500,144134928,903,905,905,903,1809
20231116,132400,142500398,903,905,905,903,2613
20231116,132300,140138944,905,905,905,905,15
20231116,132200,140125369,906,906,906,906,0
20231116,132100,140125369,906,906,906,906,42
20231116,132000,140087317,907,907,907,907,1
20231116,131900,140086410,905,906,907,905,255
20231116,131800,139855518,907,908,908,907,61
20231116,131700,139800132,908,908,908,908,1997
20231116,131600,137986856,908,908,908,908,517
20231116,131500,137517420,910,910,910,910,0
20231116,131400,137517420,910,910,910,910,0
20231116,131300,137517420,910,910,910,910,17
20231116,131200,137501950,910,910,910,910,0
20231116,131100,137501950,910,910,910,910,1
20231116,131000,137501040,904,910,910,904,533
20231116,130900,137017845,910,910,910,910,0
20231116,130800,137017845,910,910,910,910,0
20231116,130700,137017845,910,910,910,910,0
20231116,130600,137017845,910,910,910,910,0
20231116,130500,137017845,910,910,910,910,0
20231116,130400,137017845,910,910,910,910,0
20231116,130300,137017845,910,910,910,910,0
20231116,130200,137017845,910,910,910,910,500
20231116,130100,136562845,910,910,910,910,0
20231116,130000,136562845,910,910,910,910,0
20231116,125900,136562845,910,910,910,910,1
20231116,125800,136561935,910,910,910,910,0
20231116,125700,136561935,910,910,910,910,1824
20231116,125600,134902095,910,910,910,910,0
20231116,125500,134902095,910,910,910,910,0
20231116,125400,134902095,910,910,910,910,0
20231116,125300,134902095,910,910,910,910,0
20231116,125200,134902095,910,906,910,904,10305
20231116,125100,125579234,905,907,907,905,328
20231116,125000,125282212,906,906,906,906,0
20231116,124900,125282212,906,906,906,906,0
20231116,124800,125282212,906,906,906,906,0
20231116,124700,125282212,906,906,906,906,0
20231116,124600,125282212,906,906,906,906,0
20231116,124500,125282212,906,906,906,906,52
20231116,124400,125235100,909,909,909,909,8
20231116,124300,125227828,909,910,910,909,93
20231116,124200,125143248,909,909,909,909,330
20231116,124100,124843278,908,908,908,908,0
20231116,124000,124843278,908,908,908,908,1
20231116,123900,124842370,908,906,908,906,5
20231116,123800,124837838,900,918,918,899,18183
20231116,123700,108388215,918,918,918,918,0
20231116,123600,108388215,918,918,918,918,0
20231116,123500,108388215,918,918,918,918,0
20231116,123400,108388215,918,918,918,918,441
20231116,123300,107983377,918,918,918,918,0
20231116,123200,107983377,918,918,918,918,0
20231116,123100,107983377,918,918,918,918,0
20231116,123000,107983377,918,918,918,918,0
20231116,122900,107983377,918,918,918,918,0
20231116,122800,107983377,918,918,918,918,0
20231116,122700,107983377,918,918,918,918,8
20231116,122600,107976033,919,919,919,919,0
20231116,122500,107976033,919,919,919,919,819
20231116,122400,107223372,919,919,919,919,0
20231116,122300,107223372,919,919,919,919,0
20231116,122200,107223372,919,919,919,919,10
20231116,122100,107214182,919,919,919,919,0
20231116,122000,107214182,919,919,919,919,0
20231116,121900,107214182,919,919,919,919,0
20231116,121800,107214182,919,919,919,919,0
20231116,121700,107214182,919,919,919,919,0
20231116,121600,107214182,919,919,919,919,2
20231116,121500,107212344,919,919,919,919,44
20231116,121400,107171908,919,919,919,919,0
20231116,121300,107171908,919,919,919,919,0
20231116,121200,107171908,919,916,919,916,3726
20231116,121100,103758546,916,916,916,916,1258
20231116,121000,102606218,915,915,915,915,0
20231116,120900,102606218,915,915,915,915,0
20231116,120800,102606218,915,915,915,915,555
20231116,120700,102098393,915,915,915,915,1100
20231116,120600,101091893,915,915,915,915,0
20231116,120500,101091893,915,915,915,915,11
20231116,120400,101081828,915,915,915,915,0
20231116,120300,101081828,915,913,915,913,1464
20231116,120200,99743586,913,913,913,913,60
20231116,120100,99688806,913,913,913,913,0
20231116,120000,99688806,913,913,913,913,0
20231116,115900,99688806,913,913,913,913,1
20231116,115800,99687893,913,913,913,913,0
20231116,115700,99687893,913,913,913,913,62
20231116,115600,99631287,913,913,913,913,62
20231116,115500,99574681,913,913,913,913,62
20231116,115400,99518075,913,913,913,913,2726
20231116,115300,97029237,913,913,913,913,0
20231116,115200,97029237,913,913,913,913,10
20231116,115100,97020107,913,913,913,913,0
20231116,115000,97020107,913,913,913,913,0
20231116,114900,97020107,913,914,914,913,120
20231116,114800,96910485,914,914,914,914,118
20231116,114700,96802633,913,912,913,912,2246
20231116,114600,94753618,911,911,911,911,0
20231116,114500,94753618,911,911,911,911,0
20231116,114400,94753618,911,911,911,911,0
20231116,114300,94753618,911,911,911,911,0
20231116,114200,94753618,911,911,912,911,730
20231116,114100,94088525,911,911,911,911,0
20231116,114000,94088525,911,909,912,909,2856
20231116,113900,91487663,909,909,909,909,0
20231116,113800,91487663,909,909,909,909,63
20231116,113700,91430396,909,909,909,909,1314
20231116,113600,90235970,908,908,908,908,562
20231116,113500,89725674,908,908,908,908,100
20231116,113400,89634874,907,902,909,902,4126
20231116,113300,85892708,902,906,906,901,20900
20231116,113200,67028140,903,903,903,903,0
20231116,113100,67028140,903,915,915,903,16601
20231116,113000,52000943,915,915,915,915,0
20231116,112900,52000943,915,915,915,915,0
20231116,112800,52000943,915,915,915,915,200
20231116,112700,51817943,918,918,918,918,103
20231116,112600,51723389,915,915,915,915,0
20231116,112500,51723389,915,915,915,915,0
20231116,112400,51723389,915,915,915,915,300
20231116,112300,51448889,905,905,905,905,0
20231116,112200,51448889,905,918,918,903,8091
20231116,112100,44081240,918,919,919,918,6227
20231116,112000,38362842,919,920,920,919,328
20231116,111900,38061255,920,920,920,920,0
20231116,111800,38061255,920,920,920,920,0
20231116,111700,38061255,920,920,920,920,0
20231116,111600,38061255,920,920,920,920,0
20231116,111500,38061255,920,920,920,920,431
20231116,111400,37664735,920,920,920,920,0
20231116,111300,37664735,920,920,920,920,1759
20231116,111200,36046455,920,920,920,920,0
20231116,111100,36046455,920,920,920,920,391
20231116,111000,35686735,920,920,920,920,0
20231116,110900,35686735,920,922,922,920,3800
20231116,110800,32188931,922,922,922,922,0
20231116,110700,32188931,922,922,922,922,0
20231116,110600,32188931,922,922,922,922,0
20231116,110500,32188931,922,922,922,922,413
20231116,110400,31808145,922,922,922,922,1000
20231116,110300,30886145,922,922,922,922,0
20231116,110200,30886145,922,922,922,922,0
20231116,110100,30886145,922,922,922,922,0
20231116,110000,30886145,922,922,922,922,419
20231116,105900,30499827,925,925,925,925,0
20231116,105800,30499827,925,925,925,925,10
20231116,105700,30490577,925,925,925,925,0
20231116,105600,30490577,925,925,925,925,427
20231116,105500,30095602,921,925,925,921,504
20231116,105400,29630813,925,925,925,925,2
20231116,105300,29628963,925,925,925,925,0
20231116,105200,29628963,925,925,925,925,0
20231116,105100,29628963,925,925,925,925,0
20231116,105000,29628963,925,925,925,925,1
20231116,104900,29628038,924,924,924,924,20
20231116,104800,29609558,921,921,921,921,0
20231116,104700,29609558,921,930,930,921,4600
20231116,104600,25360467,930,930,930,930,0
20231116,104500,25360467,930,930,930,930,1640
20231116,104400,23835267,928,928,928,928,0
20231116,104300,23835267,928,928,928,928,0
20231116,104200,23835267,928,928,928,928,158
20231116,104100,23688643,930,930,930,930,0
20231116,104000,23688643,930,930,930,930,415
20231116,103900,23302693,928,928,928,928,0
20231116,103800,23302693,928,928,928,928,1
20231116,103700,23301765,928,928,928,928,1
20231116,103600,23300837,933,933,933,933,0
20231116,103500,23300837,933,933,933,933,39
20231116,103400,23264450,933,933,933,933,214
20231116,103300,23064788,933,933,933,933,2
20231116,103200,23062922,933,928,933,928,177
20231116,103100,22898661,928,928,928,928,0
20231116,103000,22898661,928,929,929,928,241
20231116,102900,22674947,933,933,933,933,0
20231116,102800,22674947,933,933,933,933,1
20231116,102700,22674014,927,927,927,927,0
20231116,102600,22674014,927,927,927,927,0
20231116,102500,22674014,927,927,927,927,241
20231116,102400,22450607,933,933,933,933,0
20231116,102300,22450607,933,933,933,933,0
20231116,102200,22450607,933,933,933,933,0
20231116,102100,22450607,933,933,933,933,1
20231116,102000,22449674,926,926,926,926,775
20231116,101900,21732024,926,926,926,926,0
20231116,101800,21732024,926,926,926,926,0
20231116,101700,21732024,926,926,926,926,1868
20231116,101600,20002256,926,926,926,926,0
20231116,101500,20002256,926,926,926,926,242
20231116,101400,19778164,926,926,926,926,10
20231116,101300,19768904,926,926,926,926,0
20231116,101200,19768904,926,926,926,926,0
20231116,101100,19768904,926,926,926,926,0
20231116,101000,19768904,926,927,935,926,2417
20231116,100900,17517135,926,926,926,926,0
20231116,100800,17517135,926,926,926,926,0
20231116,100700,17517135,926,926,926,926,0
20231116,100600,17517135,926,926,926,926,0
20231116,100500,17517135,926,926,926,926,0
20231116,100400,17517135,926,926,926,926,0
20231116,100300,17517135,926,926,926,926,129
20231116,100200,17397681,926,926,926,926,4
20231116,100100,17393977,926,935,935,926,2736
20231116,100000,14851685,933,936,936,932,15869