KissMeData/038620/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,192000,74835074,802,802,802,802,5764
20231110,191900,74835074,802,802,802,802,0
20231110,191800,74835074,802,802,802,802,0
20231110,191700,74835074,802,802,802,802,0
20231110,191600,74835074,802,802,802,802,0
20231110,191500,74835074,802,802,802,802,0
20231110,191400,74835074,802,802,802,802,0
20231110,191300,74835074,802,802,802,802,0
20231110,191200,74835074,802,802,802,802,0
20231110,191100,74835074,802,802,802,802,0
20231110,191000,74835074,802,802,802,802,0
20231110,190900,74835074,802,802,802,802,0
20231110,190800,74835074,802,802,802,802,0
20231110,190700,74835074,802,802,802,802,0
20231110,190600,74835074,802,802,802,802,0
20231110,190500,74835074,802,802,802,802,0
20231110,190400,74835074,802,802,802,802,0
20231110,190300,74835074,802,802,802,802,0
20231110,190200,74835074,802,802,802,802,0
20231110,190100,74835074,802,802,802,802,0
20231110,190000,74835074,802,802,802,802,0
20231110,185900,74835074,802,802,802,802,0
20231110,185800,74835074,802,802,802,802,0
20231110,185700,74835074,802,802,802,802,0
20231110,185600,74835074,802,802,802,802,0
20231110,185500,74835074,802,802,802,802,0
20231110,185400,74835074,802,802,802,802,0
20231110,185300,74835074,802,802,802,802,0
20231110,185200,74835074,802,802,802,802,0
20231110,185100,74835074,802,802,802,802,0
20231110,185000,74835074,802,802,802,802,5764
20231110,184900,74835074,802,802,802,802,0
20231110,184800,74835074,802,802,802,802,0
20231110,184700,74835074,802,802,802,802,0
20231110,184600,74835074,802,802,802,802,0
20231110,184500,74835074,802,802,802,802,0
20231110,184400,74835074,802,802,802,802,0
20231110,184300,74835074,802,802,802,802,0
20231110,184200,74835074,802,802,802,802,0
20231110,184100,74835074,802,802,802,802,0
20231110,184000,74835074,802,802,802,802,0
20231110,183900,74835074,802,802,802,802,0
20231110,183800,74835074,802,802,802,802,0
20231110,183700,74835074,802,802,802,802,0
20231110,183600,74835074,802,802,802,802,0
20231110,183500,74835074,802,802,802,802,0
20231110,183400,74835074,802,802,802,802,0
20231110,183300,74835074,802,802,802,802,0
20231110,183200,74835074,802,802,802,802,0
20231110,183100,74835074,802,802,802,802,0
20231110,183000,74835074,802,802,802,802,0
20231110,182900,74835074,802,802,802,802,0
20231110,182800,74835074,802,802,802,802,0
20231110,182700,74835074,802,802,802,802,0
20231110,182600,74835074,802,802,802,802,0
20231110,182500,74835074,802,802,802,802,0
20231110,182400,74835074,802,802,802,802,0
20231110,182300,74835074,802,802,802,802,0
20231110,182200,74835074,802,802,802,802,0
20231110,182100,74835074,802,802,802,802,0
20231110,182000,74835074,802,802,802,802,5764
20231110,181900,74835074,802,802,802,802,0
20231110,181800,74835074,802,802,802,802,0
20231110,181700,74835074,802,802,802,802,0
20231110,181600,74835074,802,802,802,802,0
20231110,181500,74835074,802,802,802,802,0
20231110,181400,74835074,802,802,802,802,0
20231110,181300,74835074,802,802,802,802,0
20231110,181200,74835074,802,802,802,802,0
20231110,181100,74835074,802,802,802,802,0
20231110,181000,74835074,802,802,802,802,0
20231110,180900,74835074,802,802,802,802,0
20231110,180800,74835074,802,802,802,802,0
20231110,180700,74835074,802,802,802,802,0
20231110,180600,74835074,802,802,802,802,0
20231110,180500,74835074,802,802,802,802,0
20231110,180400,74835074,802,802,802,802,0
20231110,180300,74835074,802,802,802,802,0
20231110,180200,74835074,802,802,802,802,0
20231110,180100,74835074,802,802,802,802,0
20231110,180000,74835074,802,802,802,802,0
20231110,175900,74835074,802,802,802,802,0
20231110,175800,74835074,802,802,802,802,0
20231110,175700,74835074,802,802,802,802,0
20231110,175600,74835074,802,802,802,802,0
20231110,175500,74835074,802,802,802,802,0
20231110,175400,74835074,802,802,802,802,0
20231110,175300,74835074,802,802,802,802,0
20231110,175200,74835074,802,802,802,802,0
20231110,175100,74835074,802,802,802,802,0
20231110,175000,74835074,802,802,802,802,5764
20231110,174900,74835074,802,802,802,802,0
20231110,174800,74835074,802,802,802,802,0
20231110,174700,74835074,802,802,802,802,0
20231110,174600,74835074,802,802,802,802,0
20231110,174500,74835074,802,802,802,802,0
20231110,174400,74835074,802,802,802,802,0
20231110,174300,74835074,802,802,802,802,0
20231110,174200,74835074,802,802,802,802,0
20231110,174100,74835074,802,802,802,802,0
20231110,174000,74835074,802,802,802,802,0
20231110,173900,74835074,802,802,802,802,0
20231110,173800,74835074,802,802,802,802,0
20231110,173700,74835074,802,802,802,802,0
20231110,173600,74835074,802,802,802,802,0
20231110,173500,74835074,802,802,802,802,0
20231110,173400,74835074,802,802,802,802,0
20231110,173300,74835074,802,802,802,802,0
20231110,173200,74835074,802,802,802,802,0
20231110,173100,74835074,802,802,802,802,0
20231110,173000,74835074,802,802,802,802,0
20231110,172900,74835074,802,802,802,802,0
20231110,172800,74835074,802,802,802,802,0
20231110,172700,74835074,802,802,802,802,0
20231110,172600,74835074,802,802,802,802,0
20231110,172500,74835074,802,802,802,802,0
20231110,172400,74835074,802,802,802,802,0
20231110,172300,74835074,802,802,802,802,0
20231110,172200,74835074,802,802,802,802,0
20231110,172100,74835074,802,802,802,802,0
20231110,172000,74835074,802,802,802,802,5764
20231110,171900,74835074,802,802,802,802,0
20231110,171800,74835074,802,802,802,802,0
20231110,171700,74835074,802,802,802,802,0
20231110,171600,74835074,802,802,802,802,0
20231110,171500,74835074,802,802,802,802,0
20231110,171400,74835074,802,802,802,802,0
20231110,171300,74835074,802,802,802,802,0
20231110,171200,74835074,802,802,802,802,0
20231110,171100,74835074,802,802,802,802,0
20231110,171000,74835074,802,802,802,802,0
20231110,170900,74835074,802,802,802,802,0
20231110,170800,74835074,802,802,802,802,0
20231110,170700,74835074,802,802,802,802,0
20231110,170600,74835074,802,802,802,802,0
20231110,170500,74835074,802,802,802,802,0
20231110,170400,74835074,802,802,802,802,0
20231110,170300,74835074,802,802,802,802,0
20231110,170200,74835074,802,802,802,802,0
20231110,170100,74835074,802,802,802,802,0
20231110,170000,74835074,802,802,802,802,0
20231110,165900,74835074,802,802,802,802,0
20231110,165800,74835074,802,802,802,802,0
20231110,165700,74835074,802,802,802,802,0
20231110,165600,74835074,802,802,802,802,0
20231110,165500,74835074,802,802,802,802,0
20231110,165400,74835074,802,802,802,802,0
20231110,165300,74835074,802,802,802,802,0
20231110,165200,74835074,802,802,802,802,0
20231110,165100,74835074,802,802,802,802,0
20231110,165000,74835074,802,802,802,802,5764
20231110,164900,74835074,802,802,802,802,0
20231110,164800,74835074,802,802,802,802,0
20231110,164700,74835074,802,802,802,802,0
20231110,164600,74835074,802,802,802,802,0
20231110,164500,74835074,802,802,802,802,0
20231110,164400,74835074,802,802,802,802,0
20231110,164300,74835074,802,802,802,802,0
20231110,164200,74835074,802,802,802,802,0
20231110,164100,74835074,802,802,802,802,0
20231110,164000,74835074,802,802,802,802,0
20231110,163900,74835074,802,802,802,802,0
20231110,163800,74835074,802,802,802,802,0
20231110,163700,74835074,802,802,802,802,0
20231110,163600,74835074,802,802,802,802,0
20231110,163500,74835074,802,802,802,802,0
20231110,163400,74835074,802,802,802,802,0
20231110,163300,74835074,802,802,802,802,0
20231110,163200,74835074,802,802,802,802,0
20231110,163100,74835074,802,802,802,802,0
20231110,163000,74835074,802,802,802,802,0
20231110,162900,74835074,802,802,802,802,0
20231110,162800,74835074,802,802,802,802,0
20231110,162700,74835074,802,802,802,802,0
20231110,162600,74835074,802,802,802,802,0
20231110,162500,74835074,802,802,802,802,0
20231110,162400,74835074,802,802,802,802,0
20231110,162300,74835074,802,802,802,802,0
20231110,162200,74835074,802,802,802,802,0
20231110,162100,74835074,802,802,802,802,0
20231110,162000,74835074,802,802,802,802,5764
20231110,161900,74835074,802,802,802,802,0
20231110,161800,74835074,802,802,802,802,0
20231110,161700,74835074,802,802,802,802,0
20231110,161600,74835074,802,802,802,802,0
20231110,161500,74835074,802,802,802,802,0
20231110,161400,74835074,802,802,802,802,0
20231110,161300,74835074,802,802,802,802,0
20231110,161200,74835074,802,802,802,802,0
20231110,161100,74835074,802,802,802,802,0
20231110,161000,74835074,802,802,802,802,0
20231110,160900,74835074,802,802,802,802,0
20231110,160800,74835074,802,802,802,802,0
20231110,160700,74835074,802,802,802,802,0
20231110,160600,74835074,802,802,802,802,0
20231110,160500,74835074,802,802,802,802,0
20231110,160400,74835074,802,802,802,802,0
20231110,160300,74835074,802,802,802,802,0
20231110,160200,74835074,802,802,802,802,0
20231110,160100,74835074,802,802,802,802,0
20231110,160000,74835074,802,802,802,802,0
20231110,155900,74835074,802,802,802,802,0
20231110,155800,74835074,802,802,802,802,0
20231110,155700,74835074,802,802,802,802,0
20231110,155600,74835074,802,802,802,802,0
20231110,155500,74835074,802,802,802,802,0
20231110,155400,74835074,802,802,802,802,0
20231110,155300,74835074,802,802,802,802,0
20231110,155200,74835074,802,802,802,802,0
20231110,155100,74835074,802,802,802,802,0
20231110,155000,74835074,802,802,802,802,5764
20231110,154900,74835074,802,802,802,802,0
20231110,154800,74835074,802,802,802,802,0
20231110,154700,74835074,802,802,802,802,0
20231110,154600,74835074,802,802,802,802,0
20231110,154500,74835074,802,802,802,802,0
20231110,154400,74835074,802,802,802,802,0
20231110,154300,74835074,802,802,802,802,0
20231110,154200,74835074,802,802,802,802,0
20231110,154100,74835074,802,802,802,802,0
20231110,154000,74835074,802,802,802,802,0
20231110,153900,74835074,802,802,802,802,0
20231110,153800,74835074,802,802,802,802,0
20231110,153700,74835074,802,802,802,802,0
20231110,153600,74835074,802,802,802,802,0
20231110,153500,74835074,802,802,802,802,0
20231110,153400,74835074,802,802,802,802,0
20231110,153300,74835074,802,802,802,802,0
20231110,153200,74835074,802,802,802,802,0
20231110,153100,74835074,802,802,802,802,0
20231110,153000,74835074,802,802,802,802,5764
20231110,152900,70212346,802,802,802,802,0
20231110,152800,70212346,802,802,802,802,0
20231110,152700,70212346,802,802,802,802,0
20231110,152600,70212346,802,802,802,802,0
20231110,152500,70212346,802,802,802,802,0
20231110,152400,70212346,802,802,802,802,0
20231110,152300,70212346,802,802,802,802,0
20231110,152200,70212346,802,802,802,802,0
20231110,152100,70212346,802,802,802,802,0
20231110,152000,70212346,802,802,802,802,0
20231110,151900,70212346,802,802,802,802,237
20231110,151800,70022272,805,805,805,805,0
20231110,151700,70022272,805,805,805,805,10
20231110,151600,70014222,805,805,805,805,89
20231110,151500,69942577,801,804,804,801,13000
20231110,151400,59510642,805,805,805,805,10
20231110,151300,59502592,805,805,805,805,0
20231110,151200,59502592,805,805,805,805,301
20231110,151100,59260287,805,805,805,805,0
20231110,151000,59260287,805,805,805,805,0
20231110,150900,59260287,805,805,805,805,203
20231110,150800,59096872,805,804,805,804,1600
20231110,150700,57810172,805,805,805,805,300
20231110,150600,57568672,805,805,805,805,397
20231110,150500,57249087,805,805,805,805,245
20231110,150400,57051862,804,804,804,804,0
20231110,150300,57051862,804,804,804,804,0
20231110,150200,57051862,804,805,805,804,1953
20231110,150100,55481365,804,804,804,804,0
20231110,150000,55481365,804,804,804,804,394
20231110,145900,55164589,803,803,803,803,1290
20231110,145800,54128719,805,805,805,805,0
20231110,145700,54128719,805,804,805,804,18
20231110,145600,54114231,805,805,805,805,343
20231110,145500,53838116,804,804,804,804,4
20231110,145400,53834900,805,805,805,805,0
20231110,145300,53834900,805,805,805,805,1
20231110,145200,53834095,804,804,804,804,0
20231110,145100,53834095,804,804,804,804,16
20231110,145000,53821231,804,804,804,804,10
20231110,144900,53813191,804,804,804,804,10
20231110,144800,53805151,804,804,804,804,0
20231110,144700,53805151,804,804,804,804,40
20231110,144600,53772991,804,804,804,804,0
20231110,144500,53772991,804,804,804,804,0
20231110,144400,53772991,804,804,804,804,0
20231110,144300,53772991,804,804,804,804,0
20231110,144200,53772991,804,804,804,804,0
20231110,144100,53772991,804,804,804,804,0
20231110,144000,53772991,804,804,804,804,0
20231110,143900,53772991,804,804,804,804,0
20231110,143800,53772991,804,804,804,804,0
20231110,143700,53772991,804,804,804,804,600
20231110,143600,53290591,803,803,803,803,23
20231110,143500,53272122,804,804,804,804,0
20231110,143400,53272122,804,804,804,804,0
20231110,143300,53272122,804,804,804,804,0
20231110,143200,53272122,804,804,804,804,0
20231110,143100,53272122,804,804,804,804,0
20231110,143000,53272122,804,804,804,804,26
20231110,142900,53251218,804,804,804,804,250
20231110,142800,53050218,804,804,804,804,2
20231110,142700,53048610,804,804,804,804,0
20231110,142600,53048610,804,804,804,804,0
20231110,142500,53048610,804,804,804,804,0
20231110,142400,53048610,804,804,804,804,0
20231110,142300,53048610,804,804,804,804,384
20231110,142200,52739874,804,804,804,804,2000
20231110,142100,51131874,805,805,805,805,0
20231110,142000,51131874,805,805,805,805,0
20231110,141900,51131874,805,805,805,805,0
20231110,141800,51131874,805,805,805,805,43
20231110,141700,51097259,804,804,804,804,0
20231110,141600,51097259,804,804,804,804,23
20231110,141500,51078767,804,804,804,804,36
20231110,141400,51049823,804,804,804,804,0
20231110,141300,51049823,804,804,804,804,46
20231110,141200,51012839,805,805,805,805,0
20231110,141100,51012839,805,805,805,805,10
20231110,141000,51004789,804,805,805,804,394
20231110,140900,50687640,804,804,804,804,0
20231110,140800,50687640,804,804,804,804,0
20231110,140700,50687640,804,804,804,804,0
20231110,140600,50687640,804,804,804,804,0
20231110,140500,50687640,804,804,804,804,0
20231110,140400,50687640,804,804,804,804,23
20231110,140300,50669148,804,804,804,804,155
20231110,140200,50544528,805,805,805,805,0
20231110,140100,50544528,805,804,805,804,124
20231110,140000,50444731,804,804,804,804,0
20231110,135900,50444731,804,804,804,804,0
20231110,135800,50444731,804,804,804,804,0
20231110,135700,50444731,804,804,804,804,0
20231110,135600,50444731,804,804,804,804,0
20231110,135500,50444731,804,804,804,804,3241
20231110,135400,47838967,805,805,805,805,0
20231110,135300,47838967,805,805,805,805,0
20231110,135200,47838967,805,805,805,805,20
20231110,135100,47822867,805,805,805,805,3
20231110,135000,47820452,805,805,805,805,23
20231110,134900,47801937,805,805,805,805,1
20231110,134800,47801132,805,805,805,805,0
20231110,134700,47801132,805,805,805,805,0
20231110,134600,47801132,805,805,805,805,0
20231110,134500,47801132,805,805,805,805,24
20231110,134400,47781812,804,804,804,804,2
20231110,134300,47780204,806,806,806,806,0
20231110,134200,47780204,806,806,806,806,0
20231110,134100,47780204,806,806,806,806,8
20231110,134000,47773756,805,805,805,805,7
20231110,133900,47768121,805,805,805,805,0
20231110,133800,47768121,805,805,805,805,23
20231110,133700,47749606,805,805,805,805,0
20231110,133600,47749606,805,805,805,805,0
20231110,133500,47749606,805,805,805,805,1
20231110,133400,47748801,805,805,805,805,139
20231110,133300,47636906,805,805,805,805,23
20231110,133200,47618391,805,805,805,805,0
20231110,133100,47618391,805,805,805,805,0
20231110,133000,47618391,805,805,805,805,100
20231110,132900,47537891,805,805,805,805,1857
20231110,132800,46043006,806,806,806,806,0
20231110,132700,46043006,806,806,806,806,0
20231110,132600,46043006,806,806,806,806,0
20231110,132500,46043006,806,806,806,806,398
20231110,132400,45722218,806,806,806,806,400
20231110,132300,45399818,806,806,806,806,0
20231110,132200,45399818,806,806,806,806,2
20231110,132100,45398206,806,806,806,806,100
20231110,132000,45317606,806,806,806,805,96
20231110,131900,45240276,806,806,806,806,1
20231110,131800,45239470,805,805,805,805,0
20231110,131700,45239470,805,805,805,805,1
20231110,131600,45238665,806,805,806,805,198
20231110,131500,45079126,805,805,805,805,900
20231110,131400,44354626,804,804,804,804,0
20231110,131300,44354626,804,804,804,804,0
20231110,131200,44354626,804,804,804,804,100
20231110,131100,44274226,805,805,805,805,20
20231110,131000,44258126,805,805,805,805,0
20231110,130900,44258126,805,805,805,805,0
20231110,130800,44258126,805,805,805,805,31
20231110,130700,44233171,805,805,805,805,69
20231110,130600,44177626,804,804,804,804,23
20231110,130500,44159134,804,804,804,804,0
20231110,130400,44159134,804,804,804,804,0
20231110,130300,44159134,804,804,804,804,0
20231110,130200,44159134,804,804,804,804,0
20231110,130100,44159134,804,804,804,804,24
20231110,130000,44139838,804,804,804,804,0
20231110,125900,44139838,804,804,804,804,0
20231110,125800,44139838,804,804,804,804,0
20231110,125700,44139838,804,804,804,804,0
20231110,125600,44139838,804,804,804,804,0
20231110,125500,44139838,804,804,804,804,220
20231110,125400,43962958,804,804,804,804,0
20231110,125300,43962958,804,804,804,804,0
20231110,125200,43962958,804,804,804,804,0
20231110,125100,43962958,804,804,804,804,0
20231110,125000,43962958,804,804,804,804,0
20231110,124900,43962958,804,804,804,804,0
20231110,124800,43962958,804,804,804,804,0
20231110,124700,43962958,804,804,804,804,0
20231110,124600,43962958,804,804,804,804,8
20231110,124500,43956526,804,804,804,804,15
20231110,124400,43944466,804,804,804,803,3508
20231110,124300,41124832,805,805,805,805,1329
20231110,124200,40054987,806,806,806,806,144
20231110,124100,39938923,806,806,806,806,23
20231110,124000,39920385,807,807,807,807,0
20231110,123900,39920385,807,807,807,807,0
20231110,123800,39920385,807,807,807,807,0
20231110,123700,39920385,807,807,807,807,3000
20231110,123600,37499385,806,806,806,806,333
20231110,123500,37230987,806,806,806,806,0
20231110,123400,37230987,806,806,806,806,23
20231110,123300,37212449,805,805,805,805,0
20231110,123200,37212449,805,805,805,805,0
20231110,123100,37212449,805,805,805,805,23
20231110,123000,37193934,807,807,807,807,0
20231110,122900,37193934,807,807,807,807,0
20231110,122800,37193934,807,807,807,807,0
20231110,122700,37193934,807,807,807,807,0
20231110,122600,37193934,807,806,807,806,30
20231110,122500,37169747,805,805,805,805,0
20231110,122400,37169747,805,805,805,805,0
20231110,122300,37169747,805,805,805,805,823
20231110,122200,36507232,807,807,807,807,0
20231110,122100,36507232,807,807,807,807,0
20231110,122000,36507232,807,807,807,807,1
20231110,121900,36506425,805,805,805,805,0
20231110,121800,36506425,805,806,806,805,80
20231110,121700,36441946,806,806,806,806,0
20231110,121600,36441946,806,806,806,806,23
20231110,121500,36423408,808,808,808,808,0
20231110,121400,36423408,808,808,808,808,0
20231110,121300,36423408,808,808,808,808,0
20231110,121200,36423408,808,808,808,808,0
20231110,121100,36423408,808,808,808,808,24
20231110,121000,36404016,806,806,806,806,0
20231110,120900,36404016,806,806,806,806,0
20231110,120800,36404016,806,806,806,806,0
20231110,120700,36404016,806,806,806,806,0
20231110,120600,36404016,806,806,806,806,0
20231110,120500,36404016,806,806,806,806,0
20231110,120400,36404016,806,806,806,806,9
20231110,120300,36396762,808,808,808,808,0
20231110,120200,36396762,808,808,808,808,0
20231110,120100,36396762,808,807,808,807,30
20231110,120000,36372546,808,808,808,808,0
20231110,115900,36372546,808,807,808,807,30
20231110,115800,36348329,807,807,807,807,0
20231110,115700,36348329,807,807,807,807,0
20231110,115600,36348329,807,807,807,807,20
20231110,115500,36332189,807,807,807,807,100
20231110,115400,36251489,808,808,808,808,0
20231110,115300,36251489,808,808,808,808,0
20231110,115200,36251489,808,808,808,808,0
20231110,115100,36251489,808,808,808,808,0
20231110,115000,36251489,808,808,808,808,0
20231110,114900,36251489,808,808,808,808,0
20231110,114800,36251489,808,807,808,807,30
20231110,114700,36227272,806,806,806,806,0
20231110,114600,36227272,806,806,806,806,23
20231110,114500,36208734,806,806,806,806,0
20231110,114400,36208734,806,806,806,806,0
20231110,114300,36208734,806,806,806,806,1206
20231110,114200,35236698,808,808,808,808,0
20231110,114100,35236698,808,808,808,808,0
20231110,114000,35236698,808,808,808,808,0
20231110,113900,35236698,808,808,808,808,0
20231110,113800,35236698,808,807,808,807,50
20231110,113700,35196344,808,808,808,808,0
20231110,113600,35196344,808,808,808,808,100
20231110,113500,35115544,808,808,808,808,0
20231110,113400,35115544,808,808,808,808,0
20231110,113300,35115544,808,808,808,808,49
20231110,113200,35075952,808,808,808,808,50
20231110,113100,35035552,806,806,806,806,0
20231110,113000,35035552,806,806,806,806,0
20231110,112900,35035552,806,806,806,806,0
20231110,112800,35035552,806,807,807,806,3418
20231110,112700,32280188,806,806,806,806,130
20231110,112600,32175408,806,806,806,806,46
20231110,112500,32138332,807,807,807,807,0
20231110,112400,32138332,807,807,807,807,0
20231110,112300,32138332,807,807,807,807,0
20231110,112200,32138332,807,807,807,807,0
20231110,112100,32138332,807,807,807,807,0
20231110,112000,32138332,807,807,807,807,0
20231110,111900,32138332,807,807,807,807,10
20231110,111800,32130262,807,807,807,807,0
20231110,111700,32130262,807,807,807,807,0
20231110,111600,32130262,807,807,807,807,0
20231110,111500,32130262,807,807,807,807,0
20231110,111400,32130262,807,807,807,807,0
20231110,111300,32130262,807,807,807,807,0
20231110,111200,32130262,807,807,807,807,0
20231110,111100,32130262,807,807,807,807,46
20231110,111000,32093140,807,807,807,807,0
20231110,110900,32093140,807,807,807,807,0
20231110,110800,32093140,807,807,807,807,22
20231110,110700,32075386,807,807,807,807,0
20231110,110600,32075386,807,807,807,807,1
20231110,110500,32074579,808,808,808,808,1
20231110,110400,32073771,809,809,809,809,0
20231110,110300,32073771,809,809,809,809,0
20231110,110200,32073771,809,809,809,809,180
20231110,110100,31928151,809,809,809,809,0
20231110,110000,31928151,809,809,809,809,21
20231110,105900,31911162,809,809,809,809,0
20231110,105800,31911162,809,809,809,809,0
20231110,105700,31911162,809,809,809,809,10
20231110,105600,31903072,807,807,807,807,123
20231110,105500,31803811,810,810,810,810,0
20231110,105400,31803811,810,808,810,808,100
20231110,105300,31722949,809,809,809,809,0
20231110,105200,31722949,809,809,809,809,0
20231110,105100,31722949,809,809,809,809,1
20231110,105000,31722140,807,807,807,807,0
20231110,104900,31722140,807,807,807,807,0
20231110,104800,31722140,807,807,807,807,0
20231110,104700,31722140,807,807,807,807,0
20231110,104600,31722140,807,807,807,807,1823
20231110,104500,30250979,807,807,807,807,1
20231110,104400,30250172,807,807,807,807,0
20231110,104300,30250172,807,807,807,807,0
20231110,104200,30250172,807,807,807,807,100
20231110,104100,30169472,807,807,807,807,1
20231110,104000,30168665,806,807,807,806,2687
20231110,103900,28002308,808,808,808,808,3
20231110,103800,27999884,809,809,809,809,5
20231110,103700,27995839,809,809,809,809,290
20231110,103600,27761229,809,808,809,808,26
20231110,103500,27740218,809,809,809,809,9
20231110,103400,27732937,808,808,808,808,0
20231110,103300,27732937,808,808,808,808,17
20231110,103200,27719201,809,807,809,807,1998
20231110,103100,26106774,806,807,807,806,268
20231110,103000,25890544,807,807,807,807,0
20231110,102900,25890544,807,807,807,807,2
20231110,102800,25888930,807,807,807,807,53
20231110,102700,25846159,807,807,807,807,101
20231110,102600,25764652,807,807,807,807,0
20231110,102500,25764652,807,807,807,807,100
20231110,102400,25683952,807,807,807,807,0
20231110,102300,25683952,807,807,807,807,1
20231110,102200,25683145,807,807,807,807,3069
20231110,102100,23206462,807,807,807,807,0
20231110,102000,23206462,807,807,807,807,0
20231110,101900,23206462,807,807,807,807,0
20231110,101800,23206462,807,807,807,807,0
20231110,101700,23206462,807,807,807,807,0
20231110,101600,23206462,807,807,807,807,0
20231110,101500,23206462,807,807,807,807,0
20231110,101400,23206462,807,807,807,807,115
20231110,101300,23113657,808,808,808,808,0
20231110,101200,23113657,808,808,808,808,2501
20231110,101100,21092849,809,809,809,809,608
20231110,101000,20600977,810,810,810,810,0
20231110,100900,20600977,810,810,810,810,0
20231110,100800,20600977,810,810,810,810,511
20231110,100700,20187067,810,810,810,810,0
20231110,100600,20187067,810,810,810,810,0
20231110,100500,20187067,810,810,810,810,0
20231110,100400,20187067,810,810,810,810,0
20231110,100300,20187067,810,809,810,809,15
20231110,100200,20174929,808,808,808,808,3
20231110,100100,20172505,809,809,809,809,2294
20231110,100000,18316659,809,809,809,809,0
20231110,095900,18316659,809,809,809,809,100
20231110,095800,18235759,809,809,809,809,300
20231110,095700,17993059,809,809,809,809,10
20231110,095600,17984969,810,810,810,810,100
20231110,095500,17903969,810,810,810,810,0
20231110,095400,17903969,810,810,810,810,0
20231110,095300,17903969,810,810,810,810,0
20231110,095200,17903969,810,810,810,810,0
20231110,095100,17903969,810,810,810,810,0
20231110,095000,17903969,810,810,810,810,0
20231110,094900,17903969,810,810,810,810,0
20231110,094800,17903969,810,810,810,810,2
20231110,094700,17902349,810,810,810,810,0
20231110,094600,17902349,810,810,810,810,384
20231110,094500,17591309,811,811,811,811,179
20231110,094400,17446140,811,811,811,811,0
20231110,094300,17446140,811,811,811,811,0
20231110,094200,17446140,811,811,811,811,0
20231110,094100,17446140,811,811,811,811,500
20231110,094000,17040640,816,816,816,816,0
20231110,093900,17040640,816,816,816,816,0
20231110,093800,17040640,816,816,816,816,510
20231110,093700,16624480,816,816,816,816,20
20231110,093600,16608160,811,811,811,811,442
20231110,093500,16249698,812,812,812,812,301
20231110,093400,16005286,812,812,812,812,257
20231110,093300,15796602,817,817,817,817,3
20231110,093200,15794151,819,819,819,819,0
20231110,093100,15794151,819,819,819,819,0
20231110,093000,15794151,819,819,819,819,0
20231110,092900,15794151,819,819,819,819,0
20231110,092800,15794151,819,819,819,819,0
20231110,092700,15794151,819,811,819,811,1845
20231110,092600,14286652,811,811,811,811,36
20231110,092500,14257456,812,813,813,812,3451
20231110,092400,11455194,814,814,814,814,0
20231110,092300,11455194,814,815,815,814,19
20231110,092200,11439719,812,811,812,810,5199
20231110,092100,7219614,812,813,813,812,801
20231110,092000,6568902,812,812,812,812,0
20231110,091900,6568902,812,812,812,812,500
20231110,091800,6162902,813,812,813,812,516
20231110,091700,5743410,812,812,812,812,0
20231110,091600,5743410,812,812,812,812,0
20231110,091500,5743410,812,812,812,812,464
20231110,091400,5366642,808,808,808,808,2
20231110,091300,5365026,809,809,809,809,25
20231110,091200,5344801,809,811,811,809,1723
20231110,091100,3949648,812,812,812,812,11
20231110,091000,3940716,812,815,815,812,545
20231110,090900,3498096,813,813,813,813,500
20231110,090800,3091596,815,815,815,815,0
20231110,090700,3091596,815,815,815,815,0
20231110,090600,3091596,815,810,815,810,796
20231110,090500,2446831,810,813,813,809,2806
20231110,090400,171965,815,815,815,815,0
20231110,090300,171965,815,815,815,815,0
20231110,090200,171965,815,815,815,815,0
20231110,090100,171965,815,815,815,815,0
20231110,090000,171965,815,815,815,815,211