KissMeData/038620/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,192000,108785995,801,801,801,801,761
20231113,191900,108785995,801,801,801,801,0
20231113,191800,108785995,801,801,801,801,0
20231113,191700,108785995,801,801,801,801,0
20231113,191600,108785995,801,801,801,801,0
20231113,191500,108785995,801,801,801,801,0
20231113,191400,108785995,801,801,801,801,0
20231113,191300,108785995,801,801,801,801,0
20231113,191200,108785995,801,801,801,801,0
20231113,191100,108785995,801,801,801,801,0
20231113,191000,108785995,801,801,801,801,0
20231113,190900,108785995,801,801,801,801,0
20231113,190800,108785995,801,801,801,801,0
20231113,190700,108785995,801,801,801,801,0
20231113,190600,108785995,801,801,801,801,0
20231113,190500,108785995,801,801,801,801,0
20231113,190400,108785995,801,801,801,801,0
20231113,190300,108785995,801,801,801,801,0
20231113,190200,108785995,801,801,801,801,0
20231113,190100,108785995,801,801,801,801,0
20231113,190000,108785995,801,801,801,801,0
20231113,185900,108785995,801,801,801,801,0
20231113,185800,108785995,801,801,801,801,0
20231113,185700,108785995,801,801,801,801,0
20231113,185600,108785995,801,801,801,801,0
20231113,185500,108785995,801,801,801,801,0
20231113,185400,108785995,801,801,801,801,0
20231113,185300,108785995,801,801,801,801,0
20231113,185200,108785995,801,801,801,801,0
20231113,185100,108785995,801,801,801,801,0
20231113,185000,108785995,801,801,801,801,761
20231113,184900,108785995,801,801,801,801,0
20231113,184800,108785995,801,801,801,801,0
20231113,184700,108785995,801,801,801,801,0
20231113,184600,108785995,801,801,801,801,0
20231113,184500,108785995,801,801,801,801,0
20231113,184400,108785995,801,801,801,801,0
20231113,184300,108785995,801,801,801,801,0
20231113,184200,108785995,801,801,801,801,0
20231113,184100,108785995,801,801,801,801,0
20231113,184000,108785995,801,801,801,801,0
20231113,183900,108785995,801,801,801,801,0
20231113,183800,108785995,801,801,801,801,0
20231113,183700,108785995,801,801,801,801,0
20231113,183600,108785995,801,801,801,801,0
20231113,183500,108785995,801,801,801,801,0
20231113,183400,108785995,801,801,801,801,0
20231113,183300,108785995,801,801,801,801,0
20231113,183200,108785995,801,801,801,801,0
20231113,183100,108785995,801,801,801,801,0
20231113,183000,108785995,801,801,801,801,0
20231113,182900,108785995,801,801,801,801,0
20231113,182800,108785995,801,801,801,801,0
20231113,182700,108785995,801,801,801,801,0
20231113,182600,108785995,801,801,801,801,0
20231113,182500,108785995,801,801,801,801,0
20231113,182400,108785995,801,801,801,801,0
20231113,182300,108785995,801,801,801,801,0
20231113,182200,108785995,801,801,801,801,0
20231113,182100,108785995,801,801,801,801,0
20231113,182000,108785995,801,801,801,801,761
20231113,181900,108785995,801,801,801,801,0
20231113,181800,108785995,801,801,801,801,0
20231113,181700,108785995,801,801,801,801,0
20231113,181600,108785995,801,801,801,801,0
20231113,181500,108785995,801,801,801,801,0
20231113,181400,108785995,801,801,801,801,0
20231113,181300,108785995,801,801,801,801,0
20231113,181200,108785995,801,801,801,801,0
20231113,181100,108785995,801,801,801,801,0
20231113,181000,108785995,801,801,801,801,0
20231113,180900,108785995,801,801,801,801,0
20231113,180800,108785995,801,801,801,801,0
20231113,180700,108785995,801,801,801,801,0
20231113,180600,108785995,801,801,801,801,0
20231113,180500,108785995,801,801,801,801,0
20231113,180400,108785995,801,801,801,801,0
20231113,180300,108785995,801,801,801,801,0
20231113,180200,108785995,801,801,801,801,0
20231113,180100,108785995,801,801,801,801,0
20231113,180000,108785995,801,801,801,801,0
20231113,175900,108785995,801,801,801,801,0
20231113,175800,108785995,801,801,801,801,0
20231113,175700,108785995,801,801,801,801,0
20231113,175600,108785995,801,801,801,801,0
20231113,175500,108785995,801,801,801,801,0
20231113,175400,108785995,801,801,801,801,0
20231113,175300,108785995,801,801,801,801,0
20231113,175200,108785995,801,801,801,801,0
20231113,175100,108785995,801,801,801,801,0
20231113,175000,108785995,801,801,801,801,761
20231113,174900,108785995,801,801,801,801,0
20231113,174800,108785995,801,801,801,801,0
20231113,174700,108785995,801,801,801,801,0
20231113,174600,108785995,801,801,801,801,0
20231113,174500,108785995,801,801,801,801,0
20231113,174400,108785995,801,801,801,801,0
20231113,174300,108785995,801,801,801,801,0
20231113,174200,108785995,801,801,801,801,0
20231113,174100,108785995,801,801,801,801,0
20231113,174000,108785995,801,801,801,801,0
20231113,173900,108785995,801,801,801,801,0
20231113,173800,108785995,801,801,801,801,0
20231113,173700,108785995,801,801,801,801,0
20231113,173600,108785995,801,801,801,801,0
20231113,173500,108785995,801,801,801,801,0
20231113,173400,108785995,801,801,801,801,0
20231113,173300,108785995,801,801,801,801,0
20231113,173200,108785995,801,801,801,801,0
20231113,173100,108785995,801,801,801,801,0
20231113,173000,108785995,801,801,801,801,0
20231113,172900,108785995,801,801,801,801,0
20231113,172800,108785995,801,801,801,801,0
20231113,172700,108785995,801,801,801,801,0
20231113,172600,108785995,801,801,801,801,0
20231113,172500,108785995,801,801,801,801,0
20231113,172400,108785995,801,801,801,801,0
20231113,172300,108785995,801,801,801,801,0
20231113,172200,108785995,801,801,801,801,0
20231113,172100,108785995,801,801,801,801,0
20231113,172000,108785995,801,801,801,801,761
20231113,171900,108785995,801,801,801,801,0
20231113,171800,108785995,801,801,801,801,0
20231113,171700,108785995,801,801,801,801,0
20231113,171600,108785995,801,801,801,801,0
20231113,171500,108785995,801,801,801,801,0
20231113,171400,108785995,801,801,801,801,0
20231113,171300,108785995,801,801,801,801,0
20231113,171200,108785995,801,801,801,801,0
20231113,171100,108785995,801,801,801,801,0
20231113,171000,108785995,801,801,801,801,0
20231113,170900,108785995,801,801,801,801,0
20231113,170800,108785995,801,801,801,801,0
20231113,170700,108785995,801,801,801,801,0
20231113,170600,108785995,801,801,801,801,0
20231113,170500,108785995,801,801,801,801,0
20231113,170400,108785995,801,801,801,801,0
20231113,170300,108785995,801,801,801,801,0
20231113,170200,108785995,801,801,801,801,0
20231113,170100,108785995,801,801,801,801,0
20231113,170000,108785995,801,801,801,801,0
20231113,165900,108785995,801,801,801,801,0
20231113,165800,108785995,801,801,801,801,0
20231113,165700,108785995,801,801,801,801,0
20231113,165600,108785995,801,801,801,801,0
20231113,165500,108785995,801,801,801,801,0
20231113,165400,108785995,801,801,801,801,0
20231113,165300,108785995,801,801,801,801,0
20231113,165200,108785995,801,801,801,801,0
20231113,165100,108785995,801,801,801,801,0
20231113,165000,108785995,801,801,801,801,761
20231113,164900,108785995,801,801,801,801,0
20231113,164800,108785995,801,801,801,801,0
20231113,164700,108785995,801,801,801,801,0
20231113,164600,108785995,801,801,801,801,0
20231113,164500,108785995,801,801,801,801,0
20231113,164400,108785995,801,801,801,801,0
20231113,164300,108785995,801,801,801,801,0
20231113,164200,108785995,801,801,801,801,0
20231113,164100,108785995,801,801,801,801,0
20231113,164000,108785995,801,801,801,801,0
20231113,163900,108785995,801,801,801,801,0
20231113,163800,108785995,801,801,801,801,0
20231113,163700,108785995,801,801,801,801,0
20231113,163600,108785995,801,801,801,801,0
20231113,163500,108785995,801,801,801,801,0
20231113,163400,108785995,801,801,801,801,0
20231113,163300,108785995,801,801,801,801,0
20231113,163200,108785995,801,801,801,801,0
20231113,163100,108785995,801,801,801,801,0
20231113,163000,108785995,801,801,801,801,0
20231113,162900,108785995,801,801,801,801,0
20231113,162800,108785995,801,801,801,801,0
20231113,162700,108785995,801,801,801,801,0
20231113,162600,108785995,801,801,801,801,0
20231113,162500,108785995,801,801,801,801,0
20231113,162400,108785995,801,801,801,801,0
20231113,162300,108785995,801,801,801,801,0
20231113,162200,108785995,801,801,801,801,0
20231113,162100,108785995,801,801,801,801,0
20231113,162000,108785995,801,801,801,801,761
20231113,161900,108785995,801,801,801,801,0
20231113,161800,108785995,801,801,801,801,0
20231113,161700,108785995,801,801,801,801,0
20231113,161600,108785995,801,801,801,801,0
20231113,161500,108785995,801,801,801,801,0
20231113,161400,108785995,801,801,801,801,0
20231113,161300,108785995,801,801,801,801,0
20231113,161200,108785995,801,801,801,801,0
20231113,161100,108785995,801,801,801,801,0
20231113,161000,108785995,801,801,801,801,0
20231113,160900,108785995,801,801,801,801,0
20231113,160800,108785995,801,801,801,801,0
20231113,160700,108785995,801,801,801,801,0
20231113,160600,108785995,801,801,801,801,0
20231113,160500,108785995,801,801,801,801,0
20231113,160400,108785995,801,801,801,801,0
20231113,160300,108785995,801,801,801,801,0
20231113,160200,108785995,801,801,801,801,0
20231113,160100,108785995,801,801,801,801,0
20231113,160000,108785995,801,801,801,801,0
20231113,155900,108785995,801,801,801,801,0
20231113,155800,108785995,801,801,801,801,0
20231113,155700,108785995,801,801,801,801,0
20231113,155600,108785995,801,801,801,801,0
20231113,155500,108785995,801,801,801,801,0
20231113,155400,108785995,801,801,801,801,0
20231113,155300,108785995,801,801,801,801,0
20231113,155200,108785995,801,801,801,801,0
20231113,155100,108785995,801,801,801,801,0
20231113,155000,108785995,801,801,801,801,761
20231113,154900,108785995,801,801,801,801,0
20231113,154800,108785995,801,801,801,801,0
20231113,154700,108785995,801,801,801,801,0
20231113,154600,108785995,801,801,801,801,0
20231113,154500,108785995,801,801,801,801,0
20231113,154400,108785995,801,801,801,801,0
20231113,154300,108785995,801,801,801,801,0
20231113,154200,108785995,801,801,801,801,0
20231113,154100,108785995,801,801,801,801,0
20231113,154000,108785995,801,801,801,801,0
20231113,153900,108785995,801,801,801,801,0
20231113,153800,108785995,801,801,801,801,0
20231113,153700,108785995,801,801,801,801,0
20231113,153600,108785995,801,801,801,801,0
20231113,153500,108785995,801,801,801,801,0
20231113,153400,108785995,801,801,801,801,0
20231113,153300,108785995,801,801,801,801,0
20231113,153200,108785995,801,801,801,801,0
20231113,153100,108785995,801,801,801,801,0
20231113,153000,108785995,801,801,801,801,761
20231113,152900,108176434,800,800,800,800,0
20231113,152800,108176434,800,800,800,800,0
20231113,152700,108176434,800,800,800,800,0
20231113,152600,108176434,800,800,800,800,0
20231113,152500,108176434,800,800,800,800,0
20231113,152400,108176434,800,800,800,800,0
20231113,152300,108176434,800,800,800,800,0
20231113,152200,108176434,800,800,800,800,0
20231113,152100,108176434,800,800,800,800,0
20231113,152000,108176434,800,800,800,800,0
20231113,151900,108176434,800,799,800,799,152
20231113,151800,108054985,799,799,799,799,1
20231113,151700,108054186,799,800,800,799,10100
20231113,151600,99984186,800,799,800,796,363
20231113,151500,99694296,795,795,796,795,1975
20231113,151400,98124161,795,795,795,795,200
20231113,151300,97965161,795,797,797,795,4236
20231113,151200,94595470,801,801,801,801,0
20231113,151100,94595470,801,801,801,801,83
20231113,151000,94528987,801,801,801,801,117
20231113,150900,94435270,801,801,801,801,100
20231113,150800,94355170,797,801,801,797,519
20231113,150700,93941451,801,801,801,801,0
20231113,150600,93941451,801,801,801,801,220
20231113,150500,93765231,801,801,801,801,123
20231113,150400,93666708,798,798,798,798,0
20231113,150300,93666708,798,798,798,798,1059
20231113,150200,92821626,798,798,798,798,300
20231113,150100,92582226,798,798,798,798,0
20231113,150000,92582226,798,798,798,798,0
20231113,145900,92582226,798,798,798,798,792
20231113,145800,91950210,798,798,798,798,708
20231113,145700,91385226,798,798,798,798,0
20231113,145600,91385226,798,798,798,798,0
20231113,145500,91385226,798,798,798,798,0
20231113,145400,91385226,798,798,798,798,0
20231113,145300,91385226,798,798,798,798,500
20231113,145200,90986226,800,800,800,800,0
20231113,145100,90986226,800,800,800,800,48
20231113,145000,90947826,800,800,800,800,1883
20231113,144900,89441426,800,800,800,800,0
20231113,144800,89441426,800,800,800,800,636
20231113,144700,88932626,800,800,800,800,0
20231113,144600,88932626,800,800,800,800,0
20231113,144500,88932626,800,800,800,800,1132
20231113,144400,88027026,801,801,801,801,0
20231113,144300,88027026,801,801,801,801,0
20231113,144200,88027026,801,801,801,801,0
20231113,144100,88027026,801,801,801,801,0
20231113,144000,88027026,801,801,801,801,0
20231113,143900,88027026,801,801,801,801,0
20231113,143800,88027026,801,801,801,801,0
20231113,143700,88027026,801,801,801,801,0
20231113,143600,88027026,801,801,801,801,0
20231113,143500,88027026,801,801,801,801,0
20231113,143400,88027026,801,801,801,801,0
20231113,143300,88027026,801,801,801,801,2
20231113,143200,88025424,801,801,801,801,0
20231113,143100,88025424,801,801,801,801,0
20231113,143000,88025424,801,801,801,801,0
20231113,142900,88025424,801,801,801,801,0
20231113,142800,88025424,801,801,801,801,0
20231113,142700,88025424,801,801,801,801,0
20231113,142600,88025424,801,801,801,801,0
20231113,142500,88025424,801,801,801,801,0
20231113,142400,88025424,801,801,801,801,0
20231113,142300,88025424,801,801,801,801,0
20231113,142200,88025424,801,801,801,801,0
20231113,142100,88025424,801,800,801,800,3204
20231113,142000,85461224,798,798,798,798,0
20231113,141900,85461224,798,798,798,798,0
20231113,141800,85461224,798,798,798,798,0
20231113,141700,85461224,798,798,798,798,0
20231113,141600,85461224,798,797,798,797,5934
20231113,141500,80725893,798,798,798,798,1
20231113,141400,80725095,798,798,798,798,16
20231113,141300,80712327,798,798,798,798,31
20231113,141200,80687589,800,800,800,800,2
20231113,141100,80685989,800,800,800,800,0
20231113,141000,80685989,800,800,800,800,66
20231113,140900,80633189,800,800,800,800,5000
20231113,140800,76633189,800,800,800,800,0
20231113,140700,76633189,800,800,800,800,0
20231113,140600,76633189,800,800,800,800,250
20231113,140500,76433189,800,800,800,800,0
20231113,140400,76433189,800,800,800,800,0
20231113,140300,76433189,800,800,800,800,1
20231113,140200,76432389,800,800,800,800,0
20231113,140100,76432389,800,800,800,800,0
20231113,140000,76432389,800,800,800,800,0
20231113,135900,76432389,800,800,800,800,500
20231113,135800,76032389,800,800,800,800,488
20231113,135700,75641989,800,800,800,800,598
20231113,135600,75163589,799,799,799,799,0
20231113,135500,75163589,799,799,799,799,0
20231113,135400,75163589,799,799,799,799,372
20231113,135300,74866361,800,801,801,800,24
20231113,135200,74847149,800,800,800,800,105
20231113,135100,74763149,801,801,801,801,0
20231113,135000,74763149,801,801,801,801,0
20231113,134900,74763149,801,801,801,801,0
20231113,134800,74763149,801,801,801,801,0
20231113,134700,74763149,801,801,801,801,0
20231113,134600,74763149,801,801,801,801,0
20231113,134500,74763149,801,801,801,801,0
20231113,134400,74763149,801,801,801,801,0
20231113,134300,74763149,801,801,801,801,2
20231113,134200,74761547,799,799,799,799,0
20231113,134100,74761547,799,799,799,799,0
20231113,134000,74761547,799,799,799,799,0
20231113,133900,74761547,799,799,799,799,0
20231113,133800,74761547,799,799,799,799,0
20231113,133700,74761547,799,799,799,799,0
20231113,133600,74761547,799,799,799,799,0
20231113,133500,74761547,799,799,799,799,0
20231113,133400,74761547,799,799,799,799,0
20231113,133300,74761547,799,799,799,799,0
20231113,133200,74761547,799,801,801,799,250
20231113,133100,74561597,801,801,801,801,0
20231113,133000,74561597,801,801,801,801,3
20231113,132900,74559194,801,801,801,801,0
20231113,132800,74559194,801,801,801,801,0
20231113,132700,74559194,801,801,801,801,0
20231113,132600,74559194,801,801,801,801,0
20231113,132500,74559194,801,801,801,801,0
20231113,132400,74559194,801,801,801,801,0
20231113,132300,74559194,801,801,801,801,0
20231113,132200,74559194,801,801,801,801,0
20231113,132100,74559194,801,801,801,801,0
20231113,132000,74559194,801,801,801,801,0
20231113,131900,74559194,801,801,801,801,0
20231113,131800,74559194,801,801,801,801,0
20231113,131700,74559194,801,801,801,801,0
20231113,131600,74559194,801,801,801,801,0
20231113,131500,74559194,801,801,801,801,0
20231113,131400,74559194,801,801,801,801,0
20231113,131300,74559194,801,801,801,801,0
20231113,131200,74559194,801,801,801,801,0
20231113,131100,74559194,801,801,801,801,0
20231113,131000,74559194,801,801,801,801,66
20231113,130900,74506328,801,800,801,800,18
20231113,130800,74491920,796,798,798,796,237
20231113,130700,74303229,801,801,801,801,0
20231113,130600,74303229,801,800,801,800,11
20231113,130500,74294428,801,801,801,801,0
20231113,130400,74294428,801,800,801,800,11
20231113,130300,74285627,801,800,801,800,100
20231113,130200,74205537,800,799,801,799,52
20231113,130100,74163937,800,800,800,800,0
20231113,130000,74163937,800,800,800,800,65
20231113,125900,74111937,800,800,800,800,4
20231113,125800,74108737,799,799,799,799,0
20231113,125700,74108737,799,799,799,799,0
20231113,125600,74108737,799,799,799,799,0
20231113,125500,74108737,799,799,799,799,0
20231113,125400,74108737,799,799,799,799,0
20231113,125300,74108737,799,799,799,799,0
20231113,125200,74108737,799,799,799,799,0
20231113,125100,74108737,799,799,799,799,0
20231113,125000,74108737,799,799,799,799,0
20231113,124900,74108737,799,799,799,799,0
20231113,124800,74108737,799,799,799,799,0
20231113,124700,74108737,799,799,799,799,1
20231113,124600,74107938,799,799,799,799,0
20231113,124500,74107938,799,798,800,798,139
20231113,124400,73997013,798,798,798,798,0
20231113,124300,73997013,798,798,798,798,250
20231113,124200,73797513,798,798,798,798,150
20231113,124100,73677813,798,798,798,798,1
20231113,124000,73677015,791,795,795,791,9571
20231113,123900,66095740,794,794,794,794,0
20231113,123800,66095740,794,794,794,794,0
20231113,123700,66095740,794,794,794,794,0
20231113,123600,66095740,794,794,794,794,0
20231113,123500,66095740,794,794,794,794,0
20231113,123400,66095740,794,794,794,794,0
20231113,123300,66095740,794,794,794,794,0
20231113,123200,66095740,794,794,794,794,0
20231113,123100,66095740,794,793,794,793,10309
20231113,123000,57910465,793,794,794,793,2123
20231113,122900,56225926,794,794,794,794,1530
20231113,122800,55011106,795,793,795,793,6800
20231113,122700,49614678,794,794,794,794,1
20231113,122600,49613884,794,794,794,794,600
20231113,122500,49137484,794,794,794,794,0
20231113,122400,49137484,794,794,794,794,1
20231113,122300,49136690,794,794,794,794,18
20231113,122200,49122398,793,793,793,793,0
20231113,122100,49122398,793,793,793,793,0
20231113,122000,49122398,793,793,793,793,0
20231113,121900,49122398,793,793,793,793,0
20231113,121800,49122398,793,793,793,793,0
20231113,121700,49122398,793,794,794,793,817
20231113,121600,48474512,794,794,794,794,0
20231113,121500,48474512,794,794,794,794,2404
20231113,121400,46565736,797,797,797,797,1
20231113,121300,46564939,798,798,798,798,0
20231113,121200,46564939,798,798,798,798,0
20231113,121100,46564939,798,798,798,798,0
20231113,121000,46564939,798,798,798,798,66
20231113,120900,46512271,795,795,795,795,887
20231113,120800,45807106,795,795,795,795,0
20231113,120700,45807106,795,795,795,795,316
20231113,120600,45555886,795,795,795,795,0
20231113,120500,45555886,795,795,795,795,1020
20231113,120400,44744986,800,796,800,795,7422
20231113,120300,38843536,796,796,796,796,5958
20231113,120200,34100968,797,797,797,797,1639
20231113,120100,32794685,798,798,798,798,103
20231113,120000,32712491,798,799,799,798,1459
20231113,115900,31547595,801,801,801,801,0
20231113,115800,31547595,801,801,801,801,0
20231113,115700,31547595,801,801,801,801,0
20231113,115600,31547595,801,801,801,801,0
20231113,115500,31547595,801,801,801,801,0
20231113,115400,31547595,801,801,801,801,0
20231113,115300,31547595,801,801,801,801,17
20231113,115200,31533978,801,801,801,801,0
20231113,115100,31533978,801,801,801,801,0
20231113,115000,31533978,801,801,801,801,0
20231113,114900,31533978,801,801,801,801,0
20231113,114800,31533978,801,801,801,801,0
20231113,114700,31533978,801,801,801,801,0
20231113,114600,31533978,801,801,801,801,0
20231113,114500,31533978,801,801,801,801,8
20231113,114400,31527570,798,798,798,798,0
20231113,114300,31527570,798,799,799,798,135
20231113,114200,31419764,801,801,801,801,0
20231113,114100,31419764,801,801,801,801,0
20231113,114000,31419764,801,801,801,801,0
20231113,113900,31419764,801,801,801,801,0
20231113,113800,31419764,801,801,801,801,0
20231113,113700,31419764,801,801,801,801,0
20231113,113600,31419764,801,801,801,801,0
20231113,113500,31419764,801,801,801,801,0
20231113,113400,31419764,801,801,801,801,0
20231113,113300,31419764,801,801,801,801,0
20231113,113200,31419764,801,801,801,801,1
20231113,113100,31418963,799,799,799,799,68
20231113,113000,31364631,799,799,799,799,30
20231113,112900,31340661,799,799,799,799,2
20231113,112800,31339063,799,799,799,799,0
20231113,112700,31339063,799,799,799,799,38
20231113,112600,31308701,803,803,803,803,0
20231113,112500,31308701,803,803,803,803,0
20231113,112400,31308701,803,803,803,803,0
20231113,112300,31308701,803,800,803,800,180
20231113,112200,31164698,800,800,800,800,0
20231113,112100,31164698,800,800,800,800,3000
20231113,112000,28764698,800,800,800,800,0
20231113,111900,28764698,800,800,800,800,0
20231113,111800,28764698,800,800,800,800,0
20231113,111700,28764698,800,800,800,800,0
20231113,111600,28764698,800,800,800,800,0
20231113,111500,28764698,800,800,800,800,0
20231113,111400,28764698,800,800,800,800,0
20231113,111300,28764698,800,800,800,800,0
20231113,111200,28764698,800,800,800,800,4
20231113,111100,28761498,797,797,797,797,188
20231113,111000,28611662,800,800,800,800,86
20231113,110900,28542862,800,800,800,800,0
20231113,110800,28542862,800,800,800,800,0
20231113,110700,28542862,800,799,800,799,220
20231113,110600,28367076,799,798,799,798,120
20231113,110500,28271219,799,799,799,799,550
20231113,110400,27831769,799,798,799,798,1685
20231113,110300,26485542,798,799,799,798,3
20231113,110200,26483146,799,799,799,799,0
20231113,110100,26483146,799,799,799,799,100
20231113,110000,26403246,797,797,797,797,0
20231113,105900,26403246,797,797,797,797,0
20231113,105800,26403246,797,798,798,797,1677
20231113,105700,25065816,799,799,799,799,41
20231113,105600,25033057,799,799,799,799,0
20231113,105500,25033057,799,799,799,799,0
20231113,105400,25033057,799,799,799,799,0
20231113,105300,25033057,799,799,799,799,1
20231113,105200,25032258,799,799,799,799,863
20231113,105100,24342721,800,800,800,800,4362
20231113,105000,20853121,800,801,801,800,7684
20231113,104900,14703355,804,803,804,803,50
20231113,104800,14663200,803,803,803,803,1
20231113,104700,14662397,804,804,804,804,0
20231113,104600,14662397,804,804,804,804,0
20231113,104500,14662397,804,804,804,804,0
20231113,104400,14662397,804,804,804,804,0
20231113,104300,14662397,804,804,804,804,5
20231113,104200,14658377,804,804,804,804,0
20231113,104100,14658377,804,803,804,803,30
20231113,104000,14634279,802,801,802,801,348
20231113,103900,14355205,800,800,800,800,0
20231113,103800,14355205,800,800,800,800,0
20231113,103700,14355205,800,800,800,800,0
20231113,103600,14355205,800,800,800,800,0
20231113,103500,14355205,800,801,801,800,1051
20231113,103400,13514205,801,802,802,801,4545
20231113,103300,9871986,803,803,803,803,78
20231113,103200,9809352,803,803,803,803,0
20231113,103100,9809352,803,803,803,803,22
20231113,103000,9791686,803,803,803,803,0
20231113,102900,9791686,803,803,803,803,0
20231113,102800,9791686,803,804,804,803,2434
20231113,102700,7836882,804,804,804,804,1375
20231113,102600,6731382,804,804,804,804,0
20231113,102500,6731382,804,804,804,804,51
20231113,102400,6690378,804,806,807,804,2022
20231113,102300,5064375,805,805,805,805,0
20231113,102200,5064375,805,805,805,805,3
20231113,102100,5061960,807,807,807,807,0
20231113,102000,5061960,807,807,807,807,0
20231113,101900,5061960,807,807,807,807,0
20231113,101800,5061960,807,806,807,806,30
20231113,101700,5037773,807,807,807,807,0
20231113,101600,5037773,807,806,807,806,500
20231113,101500,4634351,807,807,807,807,0
20231113,101400,4634351,807,807,807,807,0
20231113,101300,4634351,807,807,807,807,0
20231113,101200,4634351,807,807,807,807,0
20231113,101100,4634351,807,807,807,807,0
20231113,101000,4634351,807,806,807,806,66
20231113,100900,4581112,804,804,804,804,0
20231113,100800,4581112,804,804,804,804,0
20231113,100700,4581112,804,804,804,804,0
20231113,100600,4581112,804,804,804,804,0
20231113,100500,4581112,804,804,804,804,0
20231113,100400,4581112,804,804,804,804,0
20231113,100300,4581112,804,804,804,804,0
20231113,100200,4581112,804,804,804,804,0
20231113,100100,4581112,804,804,804,804,0
20231113,100000,4581112,804,804,804,804,458
20231113,095900,4212880,804,804,804,804,768
20231113,095800,3595408,804,804,804,804,0
20231113,095700,3595408,804,804,804,804,0
20231113,095600,3595408,804,804,804,804,0
20231113,095500,3595408,804,804,804,804,0
20231113,095400,3595408,804,804,804,804,0
20231113,095300,3595408,804,804,804,804,0
20231113,095200,3595408,804,804,804,804,0
20231113,095100,3595408,804,804,804,804,0
20231113,095000,3595408,804,804,804,804,0
20231113,094900,3595408,804,804,804,804,0
20231113,094800,3595408,804,804,804,804,100
20231113,094700,3515008,808,808,808,808,0
20231113,094600,3515008,808,808,808,808,0
20231113,094500,3515008,808,808,808,808,0
20231113,094400,3515008,808,808,808,808,0
20231113,094300,3515008,808,808,808,808,0
20231113,094200,3515008,808,808,808,808,0
20231113,094100,3515008,808,808,808,808,0
20231113,094000,3515008,808,808,808,808,0
20231113,093900,3515008,808,808,808,808,0
20231113,093800,3515008,808,808,808,808,0
20231113,093700,3515008,808,804,808,804,11
20231113,093600,3506160,804,804,804,804,706
20231113,093500,2938536,805,805,805,805,102
20231113,093400,2856426,806,806,806,806,10
20231113,093300,2848366,808,808,808,808,0
20231113,093200,2848366,808,808,808,808,0
20231113,093100,2848366,808,808,808,808,10
20231113,093000,2840286,808,808,808,808,0
20231113,092900,2840286,808,808,808,808,0
20231113,092800,2840286,808,807,808,807,70
20231113,092700,2783788,808,808,808,808,0
20231113,092600,2783788,808,808,808,808,0
20231113,092500,2783788,808,808,808,808,1
20231113,092400,2782980,808,808,808,808,24
20231113,092300,2763588,808,808,808,808,0
20231113,092200,2763588,808,808,808,808,299
20231113,092100,2521996,808,808,808,808,3
20231113,092000,2519572,808,805,808,805,11
20231113,091900,2510687,808,808,808,808,0
20231113,091800,2510687,808,808,808,808,0
20231113,091700,2510687,808,808,808,808,0
20231113,091600,2510687,808,808,808,808,0
20231113,091500,2510687,808,808,808,808,222
20231113,091400,2331311,808,808,808,808,0
20231113,091300,2331311,808,808,808,808,0
20231113,091200,2331311,808,808,808,808,0
20231113,091100,2331311,808,808,808,808,0
20231113,091000,2331311,808,808,808,808,3
20231113,090900,2328887,808,808,808,808,70
20231113,090800,2272327,804,804,804,804,600
20231113,090700,1789927,808,808,808,808,0
20231113,090600,1789927,808,807,808,807,195
20231113,090500,1632561,807,807,807,807,100
20231113,090400,1551861,807,807,807,807,10
20231113,090300,1543791,807,807,807,807,100
20231113,090200,1463091,807,807,807,807,0
20231113,090100,1463091,807,807,807,807,1334
20231113,090000,386553,807,807,807,807,479