KissMeData/054220/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,193100,61823133,518,518,518,518,414
20231116,193000,61823133,518,518,518,518,0
20231116,192900,61823133,518,518,518,518,0
20231116,192800,61823133,518,518,518,518,0
20231116,192700,61823133,518,518,518,518,0
20231116,192600,61823133,518,518,518,518,0
20231116,192500,61823133,518,518,518,518,0
20231116,192400,61823133,518,518,518,518,0
20231116,192300,61823133,518,518,518,518,0
20231116,192200,61823133,518,518,518,518,0
20231116,192100,61823133,518,518,518,518,0
20231116,192000,61823133,518,518,518,518,0
20231116,191900,61823133,518,518,518,518,0
20231116,191800,61823133,518,518,518,518,0
20231116,191700,61823133,518,518,518,518,0
20231116,191600,61823133,518,518,518,518,0
20231116,191500,61823133,518,518,518,518,0
20231116,191400,61823133,518,518,518,518,0
20231116,191300,61823133,518,518,518,518,0
20231116,191200,61823133,518,518,518,518,0
20231116,191100,61823133,518,518,518,518,0
20231116,191000,61823133,518,518,518,518,0
20231116,190900,61823133,518,518,518,518,0
20231116,190800,61823133,518,518,518,518,0
20231116,190700,61823133,518,518,518,518,0
20231116,190600,61823133,518,518,518,518,0
20231116,190500,61823133,518,518,518,518,0
20231116,190400,61823133,518,518,518,518,0
20231116,190300,61823133,518,518,518,518,0
20231116,190200,61823133,518,518,518,518,0
20231116,190100,61823133,518,518,518,518,414
20231116,190000,61823133,518,518,518,518,0
20231116,185900,61823133,518,518,518,518,0
20231116,185800,61823133,518,518,518,518,0
20231116,185700,61823133,518,518,518,518,0
20231116,185600,61823133,518,518,518,518,0
20231116,185500,61823133,518,518,518,518,0
20231116,185400,61823133,518,518,518,518,0
20231116,185300,61823133,518,518,518,518,0
20231116,185200,61823133,518,518,518,518,0
20231116,185100,61823133,518,518,518,518,0
20231116,185000,61823133,518,518,518,518,0
20231116,184900,61823133,518,518,518,518,0
20231116,184800,61823133,518,518,518,518,0
20231116,184700,61823133,518,518,518,518,0
20231116,184600,61823133,518,518,518,518,0
20231116,184500,61823133,518,518,518,518,0
20231116,184400,61823133,518,518,518,518,0
20231116,184300,61823133,518,518,518,518,0
20231116,184200,61823133,518,518,518,518,0
20231116,184100,61823133,518,518,518,518,0
20231116,184000,61823133,518,518,518,518,0
20231116,183900,61823133,518,518,518,518,0
20231116,183800,61823133,518,518,518,518,0
20231116,183700,61823133,518,518,518,518,0
20231116,183600,61823133,518,518,518,518,0
20231116,183500,61823133,518,518,518,518,0
20231116,183400,61823133,518,518,518,518,0
20231116,183300,61823133,518,518,518,518,0
20231116,183200,61823133,518,518,518,518,0
20231116,183100,61823133,518,518,518,518,414
20231116,183000,61823133,518,518,518,518,0
20231116,182900,61823133,518,518,518,518,0
20231116,182800,61823133,518,518,518,518,0
20231116,182700,61823133,518,518,518,518,0
20231116,182600,61823133,518,518,518,518,0
20231116,182500,61823133,518,518,518,518,0
20231116,182400,61823133,518,518,518,518,0
20231116,182300,61823133,518,518,518,518,0
20231116,182200,61823133,518,518,518,518,0
20231116,182100,61823133,518,518,518,518,0
20231116,182000,61823133,518,518,518,518,0
20231116,181900,61823133,518,518,518,518,0
20231116,181800,61823133,518,518,518,518,0
20231116,181700,61823133,518,518,518,518,0
20231116,181600,61823133,518,518,518,518,0
20231116,181500,61823133,518,518,518,518,0
20231116,181400,61823133,518,518,518,518,0
20231116,181300,61823133,518,518,518,518,0
20231116,181200,61823133,518,518,518,518,0
20231116,181100,61823133,518,518,518,518,0
20231116,181000,61823133,518,518,518,518,0
20231116,180900,61823133,518,518,518,518,0
20231116,180800,61823133,518,518,518,518,0
20231116,180700,61823133,518,518,518,518,0
20231116,180600,61823133,518,518,518,518,0
20231116,180500,61823133,518,518,518,518,0
20231116,180400,61823133,518,518,518,518,0
20231116,180300,61823133,518,518,518,518,0
20231116,180200,61823133,518,518,518,518,0
20231116,180100,61823133,518,518,518,518,414
20231116,180000,61823133,518,518,518,518,0
20231116,175900,61823133,518,518,518,518,0
20231116,175800,61823133,518,518,518,518,0
20231116,175700,61823133,518,518,518,518,0
20231116,175600,61823133,518,518,518,518,0
20231116,175500,61823133,518,518,518,518,0
20231116,175400,61823133,518,518,518,518,0
20231116,175300,61823133,518,518,518,518,0
20231116,175200,61823133,518,518,518,518,0
20231116,175100,61823133,518,518,518,518,0
20231116,175000,61823133,518,518,518,518,0
20231116,174900,61823133,518,518,518,518,0
20231116,174800,61823133,518,518,518,518,0
20231116,174700,61823133,518,518,518,518,0
20231116,174600,61823133,518,518,518,518,0
20231116,174500,61823133,518,518,518,518,0
20231116,174400,61823133,518,518,518,518,0
20231116,174300,61823133,518,518,518,518,0
20231116,174200,61823133,518,518,518,518,0
20231116,174100,61823133,518,518,518,518,0
20231116,174000,61823133,518,518,518,518,0
20231116,173900,61823133,518,518,518,518,0
20231116,173800,61823133,518,518,518,518,0
20231116,173700,61823133,518,518,518,518,0
20231116,173600,61823133,518,518,518,518,0
20231116,173500,61823133,518,518,518,518,0
20231116,173400,61823133,518,518,518,518,0
20231116,173300,61823133,518,518,518,518,0
20231116,173200,61823133,518,518,518,518,0
20231116,173100,61823133,518,518,518,518,414
20231116,173000,61823133,518,518,518,518,0
20231116,172900,61823133,518,518,518,518,0
20231116,172800,61823133,518,518,518,518,0
20231116,172700,61823133,518,518,518,518,0
20231116,172600,61823133,518,518,518,518,0
20231116,172500,61823133,518,518,518,518,0
20231116,172400,61823133,518,518,518,518,0
20231116,172300,61823133,518,518,518,518,0
20231116,172200,61823133,518,518,518,518,0
20231116,172100,61823133,518,518,518,518,0
20231116,172000,61823133,518,518,518,518,0
20231116,171900,61823133,518,518,518,518,0
20231116,171800,61823133,518,518,518,518,0
20231116,171700,61823133,518,518,518,518,0
20231116,171600,61823133,518,518,518,518,0
20231116,171500,61823133,518,518,518,518,0
20231116,171400,61823133,518,518,518,518,0
20231116,171300,61823133,518,518,518,518,0
20231116,171200,61823133,518,518,518,518,0
20231116,171100,61823133,518,518,518,518,0
20231116,171000,61823133,518,518,518,518,0
20231116,170900,61823133,518,518,518,518,0
20231116,170800,61823133,518,518,518,518,0
20231116,170700,61823133,518,518,518,518,0
20231116,170600,61823133,518,518,518,518,0
20231116,170500,61823133,518,518,518,518,0
20231116,170400,61823133,518,518,518,518,0
20231116,170300,61823133,518,518,518,518,0
20231116,170200,61823133,518,518,518,518,0
20231116,170100,61823133,518,518,518,518,414
20231116,170000,61823133,518,518,518,518,0
20231116,165900,61823133,518,518,518,518,0
20231116,165800,61823133,518,518,518,518,0
20231116,165700,61823133,518,518,518,518,0
20231116,165600,61823133,518,518,518,518,0
20231116,165500,61823133,518,518,518,518,0
20231116,165400,61823133,518,518,518,518,0
20231116,165300,61823133,518,518,518,518,0
20231116,165200,61823133,518,518,518,518,0
20231116,165100,61823133,518,518,518,518,0
20231116,165000,61823133,518,518,518,518,0
20231116,164900,61823133,518,518,518,518,0
20231116,164800,61823133,518,518,518,518,0
20231116,164700,61823133,518,518,518,518,0
20231116,164600,61823133,518,518,518,518,0
20231116,164500,61823133,518,518,518,518,0
20231116,164400,61823133,518,518,518,518,0
20231116,164300,61823133,518,518,518,518,0
20231116,164200,61823133,518,518,518,518,0
20231116,164100,61823133,518,518,518,518,0
20231116,164000,61823133,518,518,518,518,0
20231116,163900,61823133,518,518,518,518,0
20231116,163800,61823133,518,518,518,518,0
20231116,163700,61823133,518,518,518,518,0
20231116,163600,61823133,518,518,518,518,0
20231116,163500,61823133,518,518,518,518,0
20231116,163400,61823133,518,518,518,518,0
20231116,163300,61823133,518,518,518,518,0
20231116,163200,61823133,518,518,518,518,0
20231116,163100,61823133,518,518,518,518,414
20231116,163000,61823133,518,518,518,518,414
20231116,162900,61608681,520,520,520,520,0
20231116,162800,61608681,520,520,520,520,0
20231116,162700,61608681,520,520,520,520,0
20231116,162600,61608681,520,520,520,520,0
20231116,162500,61608681,520,520,520,520,0
20231116,162400,61608681,520,520,520,520,0
20231116,162300,61608681,520,520,520,520,0
20231116,162200,61608681,520,520,520,520,0
20231116,162100,61608681,520,520,520,520,0
20231116,162000,61608681,520,520,520,520,0
20231116,161900,61608681,520,520,520,520,1000
20231116,161800,61088681,520,519,520,519,1000
20231116,161700,60569438,519,519,519,519,0
20231116,161600,60569438,519,519,519,519,2274
20231116,161500,59389232,519,518,519,518,9726
20231116,161400,54346438,517,516,517,516,4034
20231116,161300,52262852,516,514,516,514,4300
20231116,161200,50045564,514,512,514,512,3000
20231116,161100,48506648,512,512,512,512,0
20231116,161000,48506648,512,512,512,512,0
20231116,160900,48506648,512,512,512,512,0
20231116,160800,48506648,512,512,512,512,0
20231116,160700,48506648,512,512,512,512,0
20231116,160600,48506648,512,512,512,512,0
20231116,160500,48506648,512,512,512,512,0
20231116,160400,48506648,512,512,512,512,0
20231116,160300,48506648,512,512,512,512,0
20231116,160200,48506648,512,512,512,512,19
20231116,160100,48496920,512,512,512,512,0
20231116,160000,48496920,512,512,512,512,0
20231116,155900,48496920,512,512,512,512,0
20231116,155800,48496920,512,512,512,512,0
20231116,155700,48496920,512,512,512,512,0
20231116,155600,48496920,512,512,512,512,0
20231116,155500,48496920,512,512,512,512,0
20231116,155400,48496920,512,512,512,512,0
20231116,155300,48496920,512,512,512,512,0
20231116,155200,48496920,512,512,512,512,0
20231116,155100,48496920,512,512,512,512,50
20231116,155000,48471320,512,512,512,512,0
20231116,154900,48471320,512,512,512,512,0
20231116,154800,48471320,512,512,512,512,195
20231116,154700,48371480,512,512,512,512,1
20231116,154600,48370968,512,511,512,511,3470
20231116,154500,46595217,511,511,511,511,251
20231116,154400,46466956,511,511,511,511,1244
20231116,154300,45831272,511,511,511,511,0
20231116,154200,45831272,511,511,511,511,0
20231116,154100,45831272,511,511,511,511,0
20231116,154000,45831272,511,511,511,511,0
20231116,153900,45831272,511,511,511,511,1
20231116,153800,45830761,511,511,511,511,150
20231116,153700,45754111,511,511,511,511,200
20231116,153600,45651911,506,506,506,506,0
20231116,153500,45651911,506,506,506,506,0
20231116,153400,45651911,506,507,507,506,2000
20231116,153300,44639370,507,511,511,507,11343
20231116,153200,38879311,512,512,512,512,0
20231116,153100,38879311,512,512,512,512,0
20231116,153000,38879311,512,512,512,512,0
20231116,152900,38879311,512,512,512,512,0
20231116,152800,38879311,512,512,512,512,0
20231116,152700,38879311,512,512,512,512,0
20231116,152600,38879311,512,512,512,512,0
20231116,152500,38879311,512,512,512,512,0
20231116,152400,38879311,512,512,512,512,0
20231116,152300,38879311,512,512,512,512,0
20231116,152200,38879311,512,512,512,512,1000
20231116,152100,38367311,512,512,512,512,0
20231116,152000,38367311,512,512,512,512,0
20231116,151900,38367311,512,512,512,512,0
20231116,151800,38367311,512,512,512,512,0
20231116,151700,38367311,512,512,512,512,0
20231116,151600,38367311,512,512,512,512,0
20231116,151500,38367311,512,512,512,512,0
20231116,151400,38367311,512,512,512,512,50
20231116,151300,38341711,513,513,513,513,0
20231116,151200,38341711,513,513,513,513,867
20231116,151100,37896940,514,514,514,514,0
20231116,151000,37896940,514,512,514,512,4
20231116,150900,37894888,510,510,510,510,93
20231116,150800,37847458,512,512,512,512,0
20231116,150700,37847458,512,512,512,512,0
20231116,150600,37847458,512,512,512,512,0
20231116,150500,37847458,512,512,512,512,1
20231116,150400,37846946,511,511,511,511,0
20231116,150300,37846946,511,511,511,511,1000
20231116,150200,37335946,512,512,512,512,0
20231116,150100,37335946,512,512,512,512,7
20231116,150000,37332362,513,513,513,513,0
20231116,145900,37332362,513,513,513,513,0
20231116,145800,37332362,513,513,513,513,0
20231116,145700,37332362,513,513,513,513,0
20231116,145600,37332362,513,513,513,513,0
20231116,145500,37332362,513,513,513,513,0
20231116,145400,37332362,513,513,513,513,0
20231116,145300,37332362,513,513,513,513,0
20231116,145200,37332362,513,513,513,513,0
20231116,145100,37332362,513,511,513,510,15020
20231116,145000,29670804,511,511,511,511,0
20231116,144900,29670804,511,511,511,511,0
20231116,144800,29670804,511,511,511,511,0
20231116,144700,29670804,511,511,511,511,0
20231116,144600,29670804,511,511,511,511,1000
20231116,144500,29159804,510,510,510,510,0
20231116,144400,29159804,510,510,510,510,0
20231116,144300,29159804,510,510,510,510,0
20231116,144200,29159804,510,510,510,510,0
20231116,144100,29159804,510,510,510,510,0
20231116,144000,29159804,510,511,511,510,1657
20231116,143900,28314629,511,511,511,511,2883
20231116,143800,26841416,513,513,513,513,0
20231116,143700,26841416,513,513,513,513,0
20231116,143600,26841416,513,513,513,513,16
20231116,143500,26833208,510,510,510,510,0
20231116,143400,26833208,510,510,510,510,0
20231116,143300,26833208,510,513,513,510,16076
20231116,143200,18609231,515,515,515,515,4661
20231116,143100,16208816,515,515,515,515,0
20231116,143000,16208816,515,515,515,515,0
20231116,142900,16208816,515,515,515,515,0
20231116,142800,16208816,515,515,515,515,0
20231116,142700,16208816,515,516,516,515,9805
20231116,142600,11149437,517,517,517,517,0
20231116,142500,11149437,517,517,517,517,0
20231116,142400,11149437,517,517,517,517,0
20231116,142300,11149437,517,517,517,517,0
20231116,142200,11149437,517,517,517,517,0
20231116,142100,11149437,517,517,517,517,0
20231116,142000,11149437,517,517,517,517,0
20231116,141900,11149437,517,517,517,517,0
20231116,141800,11149437,517,517,517,517,0
20231116,141700,11149437,517,517,517,517,16
20231116,141600,11141165,516,516,516,516,0
20231116,141500,11141165,516,516,516,516,100
20231116,141400,11089565,517,517,517,517,2
20231116,141300,11088531,517,517,517,517,8
20231116,141200,11084395,517,517,517,517,0
20231116,141100,11084395,517,517,517,517,1
20231116,141000,11083878,516,516,516,516,0
20231116,140900,11083878,516,516,516,516,0
20231116,140800,11083878,516,516,516,516,0
20231116,140700,11083878,516,516,516,516,0
20231116,140600,11083878,516,516,516,516,0
20231116,140500,11083878,516,516,516,516,0
20231116,140400,11083878,516,516,516,516,0
20231116,140300,11083878,516,516,516,516,0
20231116,140200,11083878,516,516,516,516,0
20231116,140100,11083878,516,516,516,516,1000
20231116,140000,10567878,517,517,517,517,0
20231116,135900,10567878,517,517,517,517,0
20231116,135800,10567878,517,517,517,517,0
20231116,135700,10567878,517,517,517,517,0
20231116,135600,10567878,517,517,517,517,0
20231116,135500,10567878,517,517,517,517,0
20231116,135400,10567878,517,517,517,517,0
20231116,135300,10567878,517,517,517,517,0
20231116,135200,10567878,517,517,517,517,0
20231116,135100,10567878,517,517,517,517,999
20231116,135000,10051395,516,516,516,516,0
20231116,134900,10051395,516,516,516,516,0
20231116,134800,10051395,516,516,516,516,110
20231116,134700,9994635,517,517,517,517,386
20231116,134600,9795073,517,517,517,517,0
20231116,134500,9795073,517,517,517,517,0
20231116,134400,9795073,517,517,517,517,0
20231116,134300,9795073,517,517,517,517,0
20231116,134200,9795073,517,517,517,517,0
20231116,134100,9795073,517,517,517,517,1
20231116,134000,9794556,515,515,515,515,0
20231116,133900,9794556,515,515,515,515,0
20231116,133800,9794556,515,516,516,515,5000
20231116,133700,7217623,518,518,518,518,0
20231116,133600,7217623,518,518,518,518,0
20231116,133500,7217623,518,518,518,518,0
20231116,133400,7217623,518,518,518,518,0
20231116,133300,7217623,518,518,518,518,6
20231116,133200,7214515,516,516,516,516,0
20231116,133100,7214515,516,516,516,516,0
20231116,133000,7214515,516,516,516,516,0
20231116,132900,7214515,516,516,516,516,0
20231116,132800,7214515,516,516,516,516,300
20231116,132700,7059715,518,518,518,518,0
20231116,132600,7059715,518,518,518,518,95
20231116,132500,7010505,518,518,518,518,0
20231116,132400,7010505,518,517,518,517,51
20231116,132300,6984113,516,516,516,516,4
20231116,132200,6982049,517,517,517,517,0
20231116,132100,6982049,517,517,517,517,0
20231116,132000,6982049,517,517,517,517,0
20231116,131900,6982049,517,517,517,517,0
20231116,131800,6982049,517,517,517,517,1
20231116,131700,6981532,516,516,516,516,0
20231116,131600,6981532,516,516,516,516,0
20231116,131500,6981532,516,516,516,516,0
20231116,131400,6981532,516,516,516,516,0
20231116,131300,6981532,516,516,516,516,0
20231116,131200,6981532,516,516,516,516,0
20231116,131100,6981532,516,516,516,516,0
20231116,131000,6981532,516,516,516,516,0
20231116,130900,6981532,516,516,516,516,0
20231116,130800,6981532,516,516,516,516,0
20231116,130700,6981532,516,516,516,516,0
20231116,130600,6981532,516,516,516,516,0
20231116,130500,6981532,516,516,516,516,0
20231116,130400,6981532,516,516,516,516,0
20231116,130300,6981532,516,516,516,516,0
20231116,130200,6981532,516,516,516,516,1
20231116,130100,6981016,518,518,518,518,0
20231116,130000,6981016,518,518,518,518,0
20231116,125900,6981016,518,517,518,517,18
20231116,125800,6971702,518,518,518,518,0
20231116,125700,6971702,518,518,518,518,0
20231116,125600,6971702,518,518,518,518,1
20231116,125500,6971184,518,518,518,518,10
20231116,125400,6966004,517,517,517,517,0
20231116,125300,6966004,517,517,517,517,0
20231116,125200,6966004,517,517,517,517,2
20231116,125100,6964970,516,516,516,516,0
20231116,125000,6964970,516,516,516,516,0
20231116,124900,6964970,516,516,516,516,0
20231116,124800,6964970,516,516,516,516,0
20231116,124700,6964970,516,516,516,516,0
20231116,124600,6964970,516,516,516,516,0
20231116,124500,6964970,516,516,516,516,0
20231116,124400,6964970,516,516,516,516,0
20231116,124300,6964970,516,516,516,516,0
20231116,124200,6964970,516,516,516,516,610
20231116,124100,6650210,516,516,516,516,0
20231116,124000,6650210,516,516,516,516,0
20231116,123900,6650210,516,517,517,516,200
20231116,123800,6546891,518,518,518,518,0
20231116,123700,6546891,518,518,518,518,0
20231116,123600,6546891,518,518,518,518,305
20231116,123500,6388901,518,518,518,518,0
20231116,123400,6388901,518,518,518,518,0
20231116,123300,6388901,518,518,518,518,0
20231116,123200,6388901,518,518,518,518,8
20231116,123100,6384757,518,518,518,518,0
20231116,123000,6384757,518,518,518,518,0
20231116,122900,6384757,518,518,518,518,0
20231116,122800,6384757,518,518,518,518,0
20231116,122700,6384757,518,518,518,518,0
20231116,122600,6384757,518,518,518,518,4
20231116,122500,6382685,517,517,517,517,0
20231116,122400,6382685,517,517,517,517,7
20231116,122300,6379066,517,517,517,517,0
20231116,122200,6379066,517,517,517,517,0
20231116,122100,6379066,517,517,517,517,2
20231116,122000,6378032,517,517,517,517,1
20231116,121900,6377515,516,516,516,516,0
20231116,121800,6377515,516,516,516,516,0
20231116,121700,6377515,516,516,516,516,0
20231116,121600,6377515,516,516,516,516,0
20231116,121500,6377515,516,516,516,516,0
20231116,121400,6377515,516,516,516,516,0
20231116,121300,6377515,516,516,516,516,0
20231116,121200,6377515,516,516,516,516,0
20231116,121100,6377515,516,516,516,516,500
20231116,121000,6119515,516,516,516,516,889
20231116,120900,5660791,516,516,516,516,0
20231116,120800,5660791,516,516,516,516,0
20231116,120700,5660791,516,516,516,516,233
20231116,120600,5540563,516,516,516,516,0
20231116,120500,5540563,516,516,516,516,0
20231116,120400,5540563,516,516,516,516,42
20231116,120300,5518891,517,517,517,517,0
20231116,120200,5518891,517,517,517,517,0
20231116,120100,5518891,517,517,517,517,0
20231116,120000,5518891,517,517,517,517,0
20231116,115900,5518891,517,517,517,517,0
20231116,115800,5518891,517,517,517,517,0
20231116,115700,5518891,517,517,517,517,0
20231116,115600,5518891,517,517,517,517,2
20231116,115500,5517857,517,517,517,517,7
20231116,115400,5514238,516,516,516,516,0
20231116,115300,5514238,516,516,516,516,0
20231116,115200,5514238,516,516,516,516,0
20231116,115100,5514238,516,516,516,516,19
20231116,115000,5504434,516,516,516,516,0
20231116,114900,5504434,516,516,516,516,0
20231116,114800,5504434,516,516,516,516,0
20231116,114700,5504434,516,516,516,516,1
20231116,114600,5503918,518,518,518,518,0
20231116,114500,5503918,518,518,518,518,0
20231116,114400,5503918,518,518,518,518,1
20231116,114300,5503400,516,516,516,516,0
20231116,114200,5503400,516,516,516,516,0
20231116,114100,5503400,516,516,516,516,1
20231116,114000,5502884,515,515,515,515,0
20231116,113900,5502884,515,515,515,515,0
20231116,113800,5502884,515,515,515,515,0
20231116,113700,5502884,515,515,515,515,0
20231116,113600,5502884,515,515,515,515,0
20231116,113500,5502884,515,515,515,515,0
20231116,113400,5502884,515,515,515,515,1293
20231116,113300,4836989,513,513,513,513,0
20231116,113200,4836989,513,513,513,513,0
20231116,113100,4836989,513,513,513,513,0
20231116,113000,4836989,513,513,513,513,0
20231116,112900,4836989,513,513,513,513,0
20231116,112800,4836989,513,513,513,513,0
20231116,112700,4836989,513,513,513,513,0
20231116,112600,4836989,513,513,513,513,0
20231116,112500,4836989,513,513,513,513,0
20231116,112400,4836989,513,513,513,513,0
20231116,112300,4836989,513,513,513,513,0
20231116,112200,4836989,513,513,513,513,528
20231116,112100,4566125,515,515,515,515,21
20231116,112000,4555310,513,513,513,513,115
20231116,111900,4496315,512,512,512,512,0
20231116,111800,4496315,512,512,512,512,0
20231116,111700,4496315,512,512,512,512,0
20231116,111600,4496315,512,512,512,512,0
20231116,111500,4496315,512,514,515,512,52
20231116,111400,4469654,515,515,515,515,0
20231116,111300,4469654,515,515,515,515,0
20231116,111200,4469654,515,515,515,515,0
20231116,111100,4469654,515,515,515,515,0
20231116,111000,4469654,515,515,515,515,0
20231116,110900,4469654,515,515,515,515,0
20231116,110800,4469654,515,515,515,515,0
20231116,110700,4469654,515,515,515,515,0
20231116,110600,4469654,515,515,515,515,0
20231116,110500,4469654,515,515,515,515,1
20231116,110400,4469139,515,515,515,515,0
20231116,110300,4469139,515,515,515,515,0
20231116,110200,4469139,515,515,515,515,0
20231116,110100,4469139,515,515,515,515,0
20231116,110000,4469139,515,515,515,515,1
20231116,105900,4468624,510,510,510,510,0
20231116,105800,4468624,510,510,510,510,0
20231116,105700,4468624,510,510,510,510,0
20231116,105600,4468624,510,513,513,510,2492
20231116,105500,3194105,513,513,513,513,0
20231116,105400,3194105,513,513,513,513,1
20231116,105300,3193592,513,513,513,513,0
20231116,105200,3193592,513,513,513,513,1000
20231116,105100,2680592,514,514,514,514,673
20231116,105000,2334670,514,514,514,514,0
20231116,104900,2334670,514,514,514,514,200
20231116,104800,2231870,514,514,514,514,811
20231116,104700,1815016,514,514,514,514,0
20231116,104600,1815016,514,514,514,514,1
20231116,104500,1814502,515,515,515,515,0
20231116,104400,1814502,515,515,515,515,0
20231116,104300,1814502,515,515,515,515,0
20231116,104200,1814502,515,515,515,515,0
20231116,104100,1814502,515,515,515,515,0
20231116,104000,1814502,515,515,515,515,0
20231116,103900,1814502,515,515,515,515,2
20231116,103800,1813472,515,515,515,515,0
20231116,103700,1813472,515,515,515,515,0
20231116,103600,1813472,515,515,515,515,0
20231116,103500,1813472,515,515,515,515,0
20231116,103400,1813472,515,515,515,515,51
20231116,103300,1787207,515,515,515,515,8
20231116,103200,1783087,515,515,515,515,3
20231116,103100,1781542,514,514,514,514,0
20231116,103000,1781542,514,514,514,514,0
20231116,102900,1781542,514,514,514,514,0
20231116,102800,1781542,514,514,514,514,180
20231116,102700,1689022,514,514,514,514,0
20231116,102600,1689022,514,514,514,514,0
20231116,102500,1689022,514,514,514,514,0
20231116,102400,1689022,514,514,514,514,0
20231116,102300,1689022,514,514,514,514,9
20231116,102200,1684396,515,515,515,515,0
20231116,102100,1684396,515,515,515,515,0
20231116,102000,1684396,515,515,515,515,0
20231116,101900,1684396,515,515,515,515,0
20231116,101800,1684396,515,515,515,515,504
20231116,101700,1424836,515,515,515,515,0
20231116,101600,1424836,515,515,515,515,0
20231116,101500,1424836,515,515,515,515,26
20231116,101400,1411446,515,515,515,515,0
20231116,101300,1411446,515,515,515,515,1
20231116,101200,1410931,515,515,515,515,0
20231116,101100,1410931,515,515,515,515,0
20231116,101000,1410931,515,516,516,515,390
20231116,100900,1210009,518,518,518,518,0
20231116,100800,1210009,518,518,518,518,0
20231116,100700,1210009,518,518,518,518,2
20231116,100600,1208973,514,514,514,514,0
20231116,100500,1208973,514,514,514,514,0
20231116,100400,1208973,514,514,514,514,2
20231116,100300,1207945,514,514,514,514,2
20231116,100200,1206917,514,514,519,514,415
20231116,100100,991793,515,515,515,515,3
20231116,100000,990248,515,519,519,515,1908