KissMeData/038620/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,191800,113134334,806,806,806,806,4775
20231116,191700,113134334,806,806,806,806,0
20231116,191600,113134334,806,806,806,806,0
20231116,191500,113134334,806,806,806,806,0
20231116,191400,113134334,806,806,806,806,0
20231116,191300,113134334,806,806,806,806,0
20231116,191200,113134334,806,806,806,806,0
20231116,191100,113134334,806,806,806,806,0
20231116,191000,113134334,806,806,806,806,0
20231116,190900,113134334,806,806,806,806,0
20231116,190800,113134334,806,806,806,806,0
20231116,190700,113134334,806,806,806,806,0
20231116,190600,113134334,806,806,806,806,0
20231116,190500,113134334,806,806,806,806,0
20231116,190400,113134334,806,806,806,806,0
20231116,190300,113134334,806,806,806,806,0
20231116,190200,113134334,806,806,806,806,0
20231116,190100,113134334,806,806,806,806,0
20231116,190000,113134334,806,806,806,806,0
20231116,185900,113134334,806,806,806,806,0
20231116,185800,113134334,806,806,806,806,0
20231116,185700,113134334,806,806,806,806,0
20231116,185600,113134334,806,806,806,806,0
20231116,185500,113134334,806,806,806,806,0
20231116,185400,113134334,806,806,806,806,0
20231116,185300,113134334,806,806,806,806,0
20231116,185200,113134334,806,806,806,806,0
20231116,185100,113134334,806,806,806,806,0
20231116,185000,113134334,806,806,806,806,0
20231116,184900,113134334,806,806,806,806,0
20231116,184800,113134334,806,806,806,806,4775
20231116,184700,113134334,806,806,806,806,0
20231116,184600,113134334,806,806,806,806,0
20231116,184500,113134334,806,806,806,806,0
20231116,184400,113134334,806,806,806,806,0
20231116,184300,113134334,806,806,806,806,0
20231116,184200,113134334,806,806,806,806,0
20231116,184100,113134334,806,806,806,806,0
20231116,184000,113134334,806,806,806,806,0
20231116,183900,113134334,806,806,806,806,0
20231116,183800,113134334,806,806,806,806,0
20231116,183700,113134334,806,806,806,806,0
20231116,183600,113134334,806,806,806,806,0
20231116,183500,113134334,806,806,806,806,0
20231116,183400,113134334,806,806,806,806,0
20231116,183300,113134334,806,806,806,806,0
20231116,183200,113134334,806,806,806,806,0
20231116,183100,113134334,806,806,806,806,0
20231116,183000,113134334,806,806,806,806,0
20231116,182900,113134334,806,806,806,806,0
20231116,182800,113134334,806,806,806,806,0
20231116,182700,113134334,806,806,806,806,0
20231116,182600,113134334,806,806,806,806,0
20231116,182500,113134334,806,806,806,806,0
20231116,182400,113134334,806,806,806,806,0
20231116,182300,113134334,806,806,806,806,0
20231116,182200,113134334,806,806,806,806,0
20231116,182100,113134334,806,806,806,806,0
20231116,182000,113134334,806,806,806,806,0
20231116,181900,113134334,806,806,806,806,0
20231116,181800,113134334,806,806,806,806,4775
20231116,181700,113134334,806,806,806,806,0
20231116,181600,113134334,806,806,806,806,0
20231116,181500,113134334,806,806,806,806,0
20231116,181400,113134334,806,806,806,806,0
20231116,181300,113134334,806,806,806,806,0
20231116,181200,113134334,806,806,806,806,0
20231116,181100,113134334,806,806,806,806,0
20231116,181000,113134334,806,806,806,806,0
20231116,180900,113134334,806,806,806,806,0
20231116,180800,113134334,806,806,806,806,0
20231116,180700,113134334,806,806,806,806,0
20231116,180600,113134334,806,806,806,806,0
20231116,180500,113134334,806,806,806,806,0
20231116,180400,113134334,806,806,806,806,0
20231116,180300,113134334,806,806,806,806,0
20231116,180200,113134334,806,806,806,806,0
20231116,180100,113134334,806,806,806,806,0
20231116,180000,113134334,806,806,806,806,0
20231116,175900,113134334,806,806,806,806,0
20231116,175800,113134334,806,806,806,806,0
20231116,175700,113134334,806,806,806,806,0
20231116,175600,113134334,806,806,806,806,0
20231116,175500,113134334,806,806,806,806,0
20231116,175400,113134334,806,806,806,806,0
20231116,175300,113134334,806,806,806,806,0
20231116,175200,113134334,806,806,806,806,0
20231116,175100,113134334,806,806,806,806,0
20231116,175000,113134334,806,806,806,806,0
20231116,174900,113134334,806,806,806,806,0
20231116,174800,113134334,806,806,806,806,4775
20231116,174700,113134334,806,806,806,806,0
20231116,174600,113134334,806,806,806,806,0
20231116,174500,113134334,806,806,806,806,0
20231116,174400,113134334,806,806,806,806,0
20231116,174300,113134334,806,806,806,806,0
20231116,174200,113134334,806,806,806,806,0
20231116,174100,113134334,806,806,806,806,0
20231116,174000,113134334,806,806,806,806,0
20231116,173900,113134334,806,806,806,806,0
20231116,173800,113134334,806,806,806,806,0
20231116,173700,113134334,806,806,806,806,0
20231116,173600,113134334,806,806,806,806,0
20231116,173500,113134334,806,806,806,806,0
20231116,173400,113134334,806,806,806,806,0
20231116,173300,113134334,806,806,806,806,0
20231116,173200,113134334,806,806,806,806,0
20231116,173100,113134334,806,806,806,806,0
20231116,173000,113134334,806,806,806,806,0
20231116,172900,113134334,806,806,806,806,0
20231116,172800,113134334,806,806,806,806,0
20231116,172700,113134334,806,806,806,806,0
20231116,172600,113134334,806,806,806,806,0
20231116,172500,113134334,806,806,806,806,0
20231116,172400,113134334,806,806,806,806,0
20231116,172300,113134334,806,806,806,806,0
20231116,172200,113134334,806,806,806,806,0
20231116,172100,113134334,806,806,806,806,0
20231116,172000,113134334,806,806,806,806,0
20231116,171900,113134334,806,806,806,806,0
20231116,171800,113134334,806,806,806,806,4775
20231116,171700,113134334,806,806,806,806,0
20231116,171600,113134334,806,806,806,806,0
20231116,171500,113134334,806,806,806,806,0
20231116,171400,113134334,806,806,806,806,0
20231116,171300,113134334,806,806,806,806,0
20231116,171200,113134334,806,806,806,806,0
20231116,171100,113134334,806,806,806,806,0
20231116,171000,113134334,806,806,806,806,0
20231116,170900,113134334,806,806,806,806,0
20231116,170800,113134334,806,806,806,806,0
20231116,170700,113134334,806,806,806,806,0
20231116,170600,113134334,806,806,806,806,0
20231116,170500,113134334,806,806,806,806,0
20231116,170400,113134334,806,806,806,806,0
20231116,170300,113134334,806,806,806,806,0
20231116,170200,113134334,806,806,806,806,0
20231116,170100,113134334,806,806,806,806,0
20231116,170000,113134334,806,806,806,806,0
20231116,165900,113134334,806,806,806,806,0
20231116,165800,113134334,806,806,806,806,0
20231116,165700,113134334,806,806,806,806,0
20231116,165600,113134334,806,806,806,806,0
20231116,165500,113134334,806,806,806,806,0
20231116,165400,113134334,806,806,806,806,0
20231116,165300,113134334,806,806,806,806,0
20231116,165200,113134334,806,806,806,806,0
20231116,165100,113134334,806,806,806,806,0
20231116,165000,113134334,806,806,806,806,0
20231116,164900,113134334,806,806,806,806,0
20231116,164800,113134334,806,806,806,806,4775
20231116,164700,113134334,806,806,806,806,0
20231116,164600,113134334,806,806,806,806,0
20231116,164500,113134334,806,806,806,806,0
20231116,164400,113134334,806,806,806,806,0
20231116,164300,113134334,806,806,806,806,0
20231116,164200,113134334,806,806,806,806,0
20231116,164100,113134334,806,806,806,806,0
20231116,164000,113134334,806,806,806,806,0
20231116,163900,113134334,806,806,806,806,0
20231116,163800,113134334,806,806,806,806,0
20231116,163700,113134334,806,806,806,806,0
20231116,163600,113134334,806,806,806,806,0
20231116,163500,113134334,806,806,806,806,0
20231116,163400,113134334,806,806,806,806,0
20231116,163300,113134334,806,806,806,806,0
20231116,163200,113134334,806,806,806,806,0
20231116,163100,113134334,806,806,806,806,0
20231116,163000,113134334,806,806,806,806,4775
20231116,162900,109285684,810,810,810,810,0
20231116,162800,109285684,810,810,810,810,0
20231116,162700,109285684,810,810,810,810,0
20231116,162600,109285684,810,810,810,810,0
20231116,162500,109285684,810,810,810,810,0
20231116,162400,109285684,810,810,810,810,0
20231116,162300,109285684,810,810,810,810,0
20231116,162200,109285684,810,810,810,810,0
20231116,162100,109285684,810,810,810,810,0
20231116,162000,109285684,810,810,810,810,0
20231116,161900,109285684,810,810,810,810,0
20231116,161800,109285684,810,810,810,810,1
20231116,161700,109284874,806,810,810,806,2
20231116,161600,109283258,806,806,806,806,12
20231116,161500,109273586,810,807,810,807,7699
20231116,161400,103052824,807,807,807,807,0
20231116,161300,103052824,807,809,809,807,50
20231116,161200,103012424,807,808,808,807,923
20231116,161100,102267484,808,808,808,808,21
20231116,161000,102250516,808,808,808,808,1
20231116,160900,102249708,809,809,809,809,0
20231116,160800,102249708,809,809,809,809,0
20231116,160700,102249708,809,809,809,809,0
20231116,160600,102249708,809,809,809,809,0
20231116,160500,102249708,809,809,809,809,0
20231116,160400,102249708,809,809,809,809,0
20231116,160300,102249708,809,809,809,809,1
20231116,160200,102248899,807,807,807,807,0
20231116,160100,102248899,807,807,807,807,0
20231116,160000,102248899,807,807,807,807,0
20231116,155900,102248899,807,807,807,807,0
20231116,155800,102248899,807,807,807,807,15
20231116,155700,102236794,809,809,809,809,0
20231116,155600,102236794,809,809,809,809,50
20231116,155500,102196344,809,809,809,809,40
20231116,155400,102163984,809,809,809,809,0
20231116,155300,102163984,809,809,809,809,0
20231116,155200,102163984,809,809,809,809,0
20231116,155100,102163984,809,809,809,809,1
20231116,155000,102163175,809,809,809,809,0
20231116,154900,102163175,809,809,809,809,0
20231116,154800,102163175,809,809,809,809,0
20231116,154700,102163175,809,809,809,809,0
20231116,154600,102163175,809,809,809,809,0
20231116,154500,102163175,809,809,809,809,0
20231116,154400,102163175,809,809,809,809,0
20231116,154300,102163175,809,809,809,809,1
20231116,154200,102162366,807,807,807,807,0
20231116,154100,102162366,807,807,807,807,700
20231116,154000,101597466,810,810,810,810,0
20231116,153900,101597466,810,810,810,810,0
20231116,153800,101597466,810,810,810,810,0
20231116,153700,101597466,810,810,810,810,0
20231116,153600,101597466,810,810,810,810,4
20231116,153500,101594226,810,810,810,810,0
20231116,153400,101594226,810,810,810,810,0
20231116,153300,101594226,810,810,810,810,0
20231116,153200,101594226,810,810,810,810,0
20231116,153100,101594226,810,810,810,810,0
20231116,153000,101594226,810,810,810,810,1
20231116,152900,101593416,808,808,808,808,966
20231116,152800,100812888,808,808,808,808,22
20231116,152700,100795112,808,808,808,808,12
20231116,152600,100785416,810,810,810,810,0
20231116,152500,100785416,810,807,810,807,5
20231116,152400,100781378,807,807,807,807,0
20231116,152300,100781378,807,810,810,807,11
20231116,152200,100772471,810,810,810,810,34
20231116,152100,100744931,810,810,810,810,0
20231116,152000,100744931,810,810,810,810,0
20231116,151900,100744931,810,807,810,807,3
20231116,151800,100742507,807,807,807,807,0
20231116,151700,100742507,807,807,807,807,1190
20231116,151600,99782177,810,810,810,810,0
20231116,151500,99782177,810,810,810,810,0
20231116,151400,99782177,810,810,810,810,10
20231116,151300,99774077,807,807,807,807,0
20231116,151200,99774077,807,807,807,807,0
20231116,151100,99774077,807,807,807,807,566
20231116,151000,99317315,810,810,810,810,0
20231116,150900,99317315,810,810,810,810,1
20231116,150800,99316505,806,806,806,806,178
20231116,150700,99173037,806,806,806,806,0
20231116,150600,99173037,806,806,806,806,567
20231116,150500,98716035,806,806,806,806,0
20231116,150400,98716035,806,806,806,806,0
20231116,150300,98716035,806,806,806,806,0
20231116,150200,98716035,806,806,806,806,0
20231116,150100,98716035,806,807,807,806,567
20231116,150000,98258758,807,807,807,807,434
20231116,145900,97908520,810,810,810,810,0
20231116,145800,97908520,810,807,810,807,2
20231116,145700,97906903,806,806,806,806,0
20231116,145600,97906903,806,808,808,806,567
20231116,145500,97449317,807,807,807,807,0
20231116,145400,97449317,807,807,807,807,0
20231116,145300,97449317,807,807,807,807,0
20231116,145200,97449317,807,807,807,807,0
20231116,145100,97449317,807,807,807,807,567
20231116,145000,96991748,805,808,808,805,1972
20231116,144900,95402080,810,810,810,810,0
20231116,144800,95402080,810,810,810,810,0
20231116,144700,95402080,810,810,810,810,0
20231116,144600,95402080,810,810,810,810,0
20231116,144500,95402080,810,810,810,810,0
20231116,144400,95402080,810,809,810,805,14439
20231116,144300,83770673,808,808,808,808,0
20231116,144200,83770673,808,808,808,808,0
20231116,144100,83770673,808,808,808,808,0
20231116,144000,83770673,808,808,808,808,0
20231116,143900,83770673,808,808,808,808,0
20231116,143800,83770673,808,808,808,808,0
20231116,143700,83770673,808,808,808,808,0
20231116,143600,83770673,808,808,808,808,0
20231116,143500,83770673,808,808,808,808,0
20231116,143400,83770673,808,808,808,808,0
20231116,143300,83770673,808,808,808,808,0
20231116,143200,83770673,808,808,808,808,1
20231116,143100,83769865,808,808,808,808,0
20231116,143000,83769865,808,808,808,808,0
20231116,142900,83769865,808,808,808,808,0
20231116,142800,83769865,808,808,808,808,0
20231116,142700,83769865,808,808,808,808,0
20231116,142600,83769865,808,808,808,808,0
20231116,142500,83769865,808,808,808,808,0
20231116,142400,83769865,808,808,808,808,0
20231116,142300,83769865,808,808,808,808,0
20231116,142200,83769865,808,808,808,808,0
20231116,142100,83769865,808,808,808,808,0
20231116,142000,83769865,808,808,808,808,1
20231116,141900,83769057,810,810,810,810,1
20231116,141800,83768247,810,810,810,810,0
20231116,141700,83768247,810,810,810,810,100
20231116,141600,83687247,810,810,810,810,300
20231116,141500,83444247,810,810,810,810,1
20231116,141400,83443437,810,810,810,810,0
20231116,141300,83443437,810,810,810,810,0
20231116,141200,83443437,810,810,810,810,0
20231116,141100,83443437,810,810,810,810,1
20231116,141000,83442627,810,810,810,810,0
20231116,140900,83442627,810,810,810,810,0
20231116,140800,83442627,810,810,810,810,1808
20231116,140700,81978147,810,810,810,810,0
20231116,140600,81978147,810,810,810,810,0
20231116,140500,81978147,810,810,810,810,0
20231116,140400,81978147,810,810,810,810,217
20231116,140300,81802377,807,807,807,807,500
20231116,140200,81398877,812,812,812,812,0
20231116,140100,81398877,812,812,812,812,0
20231116,140000,81398877,812,812,812,812,0
20231116,135900,81398877,812,812,812,812,0
20231116,135800,81398877,812,812,812,812,1
20231116,135700,81398065,807,807,807,807,0
20231116,135600,81398065,807,807,807,807,0
20231116,135500,81398065,807,807,807,807,0
20231116,135400,81398065,807,807,807,807,0
20231116,135300,81398065,807,807,807,807,0
20231116,135200,81398065,807,807,807,807,0
20231116,135100,81398065,807,810,810,807,3000
20231116,135000,78974288,810,810,810,810,0
20231116,134900,78974288,810,810,810,810,1210
20231116,134800,77994188,810,810,810,810,0
20231116,134700,77994188,810,810,810,810,0
20231116,134600,77994188,810,810,810,810,0
20231116,134500,77994188,810,810,810,810,10
20231116,134400,77986088,811,811,811,811,0
20231116,134300,77986088,811,811,811,811,100
20231116,134200,77904988,812,812,812,812,0
20231116,134100,77904988,812,812,812,812,0
20231116,134000,77904988,812,812,812,812,0
20231116,133900,77904988,812,812,812,812,0
20231116,133800,77904988,812,812,812,812,0
20231116,133700,77904988,812,812,812,812,0
20231116,133600,77904988,812,812,812,812,0
20231116,133500,77904988,812,812,812,812,0
20231116,133400,77904988,812,812,812,812,0
20231116,133300,77904988,812,812,812,812,0
20231116,133200,77904988,812,812,812,812,0
20231116,133100,77904988,812,812,812,812,15
20231116,133000,77892808,812,812,812,812,100
20231116,132900,77811608,810,810,810,810,0
20231116,132800,77811608,810,810,810,810,0
20231116,132700,77811608,810,810,810,810,10
20231116,132600,77803508,810,810,810,810,30
20231116,132500,77779208,812,812,812,812,0
20231116,132400,77779208,812,812,812,812,0
20231116,132300,77779208,812,812,812,812,0
20231116,132200,77779208,812,812,812,812,0
20231116,132100,77779208,812,812,812,812,0
20231116,132000,77779208,812,812,812,812,5
20231116,131900,77775148,809,809,809,809,0
20231116,131800,77775148,809,809,809,809,0
20231116,131700,77775148,809,809,809,809,0
20231116,131600,77775148,809,809,809,809,0
20231116,131500,77775148,809,811,811,809,705
20231116,131400,77204437,809,809,809,809,0
20231116,131300,77204437,809,809,809,809,0
20231116,131200,77204437,809,809,809,809,0
20231116,131100,77204437,809,809,809,809,0
20231116,131000,77204437,809,809,809,809,800
20231116,130900,76557237,812,812,812,812,0
20231116,130800,76557237,812,812,812,812,0
20231116,130700,76557237,812,812,812,812,0
20231116,130600,76557237,812,812,812,812,0
20231116,130500,76557237,812,812,812,812,1
20231116,130400,76556425,812,812,812,812,10
20231116,130300,76548305,810,810,810,810,0
20231116,130200,76548305,810,810,810,810,820
20231116,130100,75884105,810,810,810,810,3180
20231116,130000,73308305,813,813,813,813,0
20231116,125900,73308305,813,813,813,813,0
20231116,125800,73308305,813,813,813,813,0
20231116,125700,73308305,813,813,813,813,0
20231116,125600,73308305,813,813,813,813,0
20231116,125500,73308305,813,813,813,813,0
20231116,125400,73308305,813,813,813,813,0
20231116,125300,73308305,813,813,813,813,0
20231116,125200,73308305,813,813,813,813,0
20231116,125100,73308305,813,813,813,813,1
20231116,125000,73307492,804,804,804,804,0
20231116,124900,73307492,804,804,804,804,0
20231116,124800,73307492,804,804,804,804,0
20231116,124700,73307492,804,804,804,804,0
20231116,124600,73307492,804,804,804,804,0
20231116,124500,73307492,804,813,813,804,25714
20231116,124400,52549777,813,813,813,813,104
20231116,124300,52465225,813,813,813,813,10
20231116,124200,52457095,814,814,814,814,1
20231116,124100,52456281,813,813,813,813,0
20231116,124000,52456281,813,813,813,813,0
20231116,123900,52456281,813,813,813,813,0
20231116,123800,52456281,813,813,813,813,0
20231116,123700,52456281,813,813,813,813,0
20231116,123600,52456281,813,813,813,813,0
20231116,123500,52456281,813,813,813,813,0
20231116,123400,52456281,813,813,813,813,0
20231116,123300,52456281,813,813,813,813,0
20231116,123200,52456281,813,813,813,813,0
20231116,123100,52456281,813,813,813,813,1741
20231116,123000,51040848,813,812,813,812,221
20231116,122900,50861265,813,813,813,813,0
20231116,122800,50861265,813,813,813,813,0
20231116,122700,50861265,813,813,813,813,0
20231116,122600,50861265,813,813,813,813,0
20231116,122500,50861265,813,813,813,813,1
20231116,122400,50860452,811,811,811,811,0
20231116,122300,50860452,811,813,813,811,2793
20231116,122200,48595267,814,814,814,814,0
20231116,122100,48595267,814,814,814,814,0
20231116,122000,48595267,814,814,814,814,0
20231116,121900,48595267,814,814,814,814,0
20231116,121800,48595267,814,814,814,814,0
20231116,121700,48595267,814,814,814,814,0
20231116,121600,48595267,814,814,814,814,0
20231116,121500,48595267,814,814,814,814,0
20231116,121400,48595267,814,814,814,814,0
20231116,121300,48595267,814,814,814,814,0
20231116,121200,48595267,814,814,814,814,0
20231116,121100,48595267,814,814,814,814,0
20231116,121000,48595267,814,814,814,814,0
20231116,120900,48595267,814,814,814,814,0
20231116,120800,48595267,814,814,814,814,0
20231116,120700,48595267,814,814,814,814,0
20231116,120600,48595267,814,814,814,814,0
20231116,120500,48595267,814,814,814,814,0
20231116,120400,48595267,814,814,814,814,0
20231116,120300,48595267,814,814,814,814,0
20231116,120200,48595267,814,814,814,814,100
20231116,120100,48513867,814,814,814,814,0
20231116,120000,48513867,814,814,814,814,0
20231116,115900,48513867,814,814,814,814,0
20231116,115800,48513867,814,814,814,814,0
20231116,115700,48513867,814,814,814,814,0
20231116,115600,48513867,814,814,814,814,0
20231116,115500,48513867,814,814,814,814,0
20231116,115400,48513867,814,814,814,814,0
20231116,115300,48513867,814,814,814,814,0
20231116,115200,48513867,814,814,814,814,0
20231116,115100,48513867,814,814,814,814,0
20231116,115000,48513867,814,814,814,814,0
20231116,114900,48513867,814,814,814,814,0
20231116,114800,48513867,814,814,814,814,0
20231116,114700,48513867,814,814,814,814,0
20231116,114600,48513867,814,814,814,814,0
20231116,114500,48513867,814,814,814,814,0
20231116,114400,48513867,814,814,814,814,0
20231116,114300,48513867,814,814,814,814,0
20231116,114200,48513867,814,814,814,814,0
20231116,114100,48513867,814,814,814,814,0
20231116,114000,48513867,814,814,814,814,0
20231116,113900,48513867,814,814,814,814,650
20231116,113800,47984767,814,814,814,814,0
20231116,113700,47984767,814,814,814,814,0
20231116,113600,47984767,814,814,814,814,0
20231116,113500,47984767,814,814,814,814,0
20231116,113400,47984767,814,814,814,814,0
20231116,113300,47984767,814,814,814,814,0
20231116,113200,47984767,814,814,814,814,0
20231116,113100,47984767,814,814,814,814,0
20231116,113000,47984767,814,814,814,814,0
20231116,112900,47984767,814,814,814,814,0
20231116,112800,47984767,814,814,814,814,0
20231116,112700,47984767,814,814,814,814,0
20231116,112600,47984767,814,814,814,814,0
20231116,112500,47984767,814,814,814,814,0
20231116,112400,47984767,814,814,814,814,0
20231116,112300,47984767,814,814,814,814,0
20231116,112200,47984767,814,814,814,814,0
20231116,112100,47984767,814,814,814,814,40
20231116,112000,47952207,813,813,813,813,0
20231116,111900,47952207,813,813,813,813,0
20231116,111800,47952207,813,813,813,813,0
20231116,111700,47952207,813,813,813,813,487
20231116,111600,47556276,812,812,812,812,0
20231116,111500,47556276,812,811,812,811,519
20231116,111400,47135348,812,812,812,812,0
20231116,111300,47135348,812,812,812,812,641
20231116,111200,46614856,812,812,812,812,0
20231116,111100,46614856,812,812,812,812,0
20231116,111000,46614856,812,812,812,812,0
20231116,110900,46614856,812,812,812,812,44
20231116,110800,46579128,813,813,813,813,44
20231116,110700,46543356,812,812,812,812,78
20231116,110600,46480020,812,811,812,811,12720
20231116,110500,36158500,809,809,809,809,0
20231116,110400,36158500,809,809,809,809,0
20231116,110300,36158500,809,809,809,809,0
20231116,110200,36158500,809,809,809,809,0
20231116,110100,36158500,809,809,809,809,25
20231116,110000,36138275,811,811,811,811,0
20231116,105900,36138275,811,811,811,811,0
20231116,105800,36138275,811,811,811,811,0
20231116,105700,36138275,811,811,811,811,1
20231116,105600,36137464,811,811,811,811,55
20231116,105500,36092859,809,809,809,809,0
20231116,105400,36092859,809,809,809,809,315
20231116,105300,35838024,809,809,809,809,0
20231116,105200,35838024,809,809,809,809,0
20231116,105100,35838024,809,809,809,809,0
20231116,105000,35838024,809,809,809,809,0
20231116,104900,35838024,809,810,810,809,2000
20231116,104800,34219923,810,810,810,810,0
20231116,104700,34219923,810,810,810,810,0
20231116,104600,34219923,810,810,810,810,0
20231116,104500,34219923,810,810,810,810,1
20231116,104400,34219113,810,810,810,810,500
20231116,104300,33814113,810,810,810,810,0
20231116,104200,33814113,810,810,810,810,0
20231116,104100,33814113,810,810,810,810,0
20231116,104000,33814113,810,810,810,810,121
20231116,103900,33716103,810,810,810,810,628
20231116,103800,33207423,810,810,810,810,51
20231116,103700,33166113,810,810,810,810,49
20231116,103600,33126423,810,810,810,810,15001
20231116,103500,20975613,807,808,808,807,132
20231116,103400,20868988,811,811,811,811,1
20231116,103300,20868177,808,808,808,808,2
20231116,103200,20866561,807,807,807,807,0
20231116,103100,20866561,807,807,807,807,0
20231116,103000,20866561,807,808,808,807,884
20231116,102900,20152468,811,811,811,811,0
20231116,102800,20152468,811,811,811,811,100
20231116,102700,20071368,811,811,811,811,0
20231116,102600,20071368,811,811,811,811,0
20231116,102500,20071368,811,811,811,811,0
20231116,102400,20071368,811,811,811,811,0
20231116,102300,20071368,811,811,811,811,0
20231116,102200,20071368,811,811,811,811,0
20231116,102100,20071368,811,811,811,811,1
20231116,102000,20070557,811,811,811,811,0
20231116,101900,20070557,811,811,811,811,0
20231116,101800,20070557,811,811,811,811,0
20231116,101700,20070557,811,811,811,811,0
20231116,101600,20070557,811,811,811,811,0
20231116,101500,20070557,811,811,811,811,1
20231116,101400,20069746,806,806,806,806,0
20231116,101300,20069746,806,810,810,806,500
20231116,101200,19666741,806,806,806,806,0
20231116,101100,19666741,806,811,811,806,401
20231116,101000,19343522,811,811,811,811,3
20231116,100900,19341089,811,811,811,811,1
20231116,100800,19340278,811,811,811,811,2
20231116,100700,19338656,806,807,807,806,500
20231116,100600,18935428,811,811,811,811,2
20231116,100500,18933806,812,812,812,812,0
20231116,100400,18933806,812,807,812,807,3
20231116,100300,18931380,807,807,807,807,4
20231116,100200,18928152,806,807,813,805,2695
20231116,100100,16757355,807,807,807,807,3080
20231116,100000,14271795,807,807,807,807,17685