KissMeData/131760/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,201600,66152825,910,910,910,910,10822
20231113,201500,66152825,910,910,910,910,0
20231113,201400,66152825,910,910,910,910,0
20231113,201300,66152825,910,910,910,910,0
20231113,201200,66152825,910,910,910,910,0
20231113,201100,66152825,910,910,910,910,0
20231113,201000,66152825,910,910,910,910,0
20231113,200900,66152825,910,910,910,910,0
20231113,200800,66152825,910,910,910,910,0
20231113,200700,66152825,910,910,910,910,0
20231113,200600,66152825,910,910,910,910,0
20231113,200500,66152825,910,910,910,910,0
20231113,200400,66152825,910,910,910,910,0
20231113,200300,66152825,910,910,910,910,0
20231113,200200,66152825,910,910,910,910,0
20231113,200100,66152825,910,910,910,910,0
20231113,200000,66152825,910,910,910,910,0
20231113,195900,66152825,910,910,910,910,0
20231113,195800,66152825,910,910,910,910,0
20231113,195700,66152825,910,910,910,910,0
20231113,195600,66152825,910,910,910,910,0
20231113,195500,66152825,910,910,910,910,0
20231113,195400,66152825,910,910,910,910,0
20231113,195300,66152825,910,910,910,910,0
20231113,195200,66152825,910,910,910,910,0
20231113,195100,66152825,910,910,910,910,0
20231113,195000,66152825,910,910,910,910,0
20231113,194900,66152825,910,910,910,910,0
20231113,194800,66152825,910,910,910,910,0
20231113,194700,66152825,910,910,910,910,0
20231113,194600,66152825,910,910,910,910,10822
20231113,194500,66152825,910,910,910,910,0
20231113,194400,66152825,910,910,910,910,0
20231113,194300,66152825,910,910,910,910,0
20231113,194200,66152825,910,910,910,910,0
20231113,194100,66152825,910,910,910,910,0
20231113,194000,66152825,910,910,910,910,0
20231113,193900,66152825,910,910,910,910,0
20231113,193800,66152825,910,910,910,910,0
20231113,193700,66152825,910,910,910,910,0
20231113,193600,66152825,910,910,910,910,0
20231113,193500,66152825,910,910,910,910,0
20231113,193400,66152825,910,910,910,910,0
20231113,193300,66152825,910,910,910,910,0
20231113,193200,66152825,910,910,910,910,0
20231113,193100,66152825,910,910,910,910,0
20231113,193000,66152825,910,910,910,910,0
20231113,192900,66152825,910,910,910,910,0
20231113,192800,66152825,910,910,910,910,0
20231113,192700,66152825,910,910,910,910,0
20231113,192600,66152825,910,910,910,910,0
20231113,192500,66152825,910,910,910,910,0
20231113,192400,66152825,910,910,910,910,0
20231113,192300,66152825,910,910,910,910,0
20231113,192200,66152825,910,910,910,910,0
20231113,192100,66152825,910,910,910,910,0
20231113,192000,66152825,910,910,910,910,0
20231113,191900,66152825,910,910,910,910,0
20231113,191800,66152825,910,910,910,910,0
20231113,191700,66152825,910,910,910,910,0
20231113,191600,66152825,910,910,910,910,10822
20231113,191500,66152825,910,910,910,910,0
20231113,191400,66152825,910,910,910,910,0
20231113,191300,66152825,910,910,910,910,0
20231113,191200,66152825,910,910,910,910,0
20231113,191100,66152825,910,910,910,910,0
20231113,191000,66152825,910,910,910,910,0
20231113,190900,66152825,910,910,910,910,0
20231113,190800,66152825,910,910,910,910,0
20231113,190700,66152825,910,910,910,910,0
20231113,190600,66152825,910,910,910,910,0
20231113,190500,66152825,910,910,910,910,0
20231113,190400,66152825,910,910,910,910,0
20231113,190300,66152825,910,910,910,910,0
20231113,190200,66152825,910,910,910,910,0
20231113,190100,66152825,910,910,910,910,0
20231113,190000,66152825,910,910,910,910,0
20231113,185900,66152825,910,910,910,910,0
20231113,185800,66152825,910,910,910,910,0
20231113,185700,66152825,910,910,910,910,0
20231113,185600,66152825,910,910,910,910,0
20231113,185500,66152825,910,910,910,910,0
20231113,185400,66152825,910,910,910,910,0
20231113,185300,66152825,910,910,910,910,0
20231113,185200,66152825,910,910,910,910,0
20231113,185100,66152825,910,910,910,910,0
20231113,185000,66152825,910,910,910,910,0
20231113,184900,66152825,910,910,910,910,0
20231113,184800,66152825,910,910,910,910,0
20231113,184700,66152825,910,910,910,910,0
20231113,184600,66152825,910,910,910,910,10822
20231113,184500,66152825,910,910,910,910,0
20231113,184400,66152825,910,910,910,910,0
20231113,184300,66152825,910,910,910,910,0
20231113,184200,66152825,910,910,910,910,0
20231113,184100,66152825,910,910,910,910,0
20231113,184000,66152825,910,910,910,910,0
20231113,183900,66152825,910,910,910,910,0
20231113,183800,66152825,910,910,910,910,0
20231113,183700,66152825,910,910,910,910,0
20231113,183600,66152825,910,910,910,910,0
20231113,183500,66152825,910,910,910,910,0
20231113,183400,66152825,910,910,910,910,0
20231113,183300,66152825,910,910,910,910,0
20231113,183200,66152825,910,910,910,910,0
20231113,183100,66152825,910,910,910,910,0
20231113,183000,66152825,910,910,910,910,0
20231113,182900,66152825,910,910,910,910,0
20231113,182800,66152825,910,910,910,910,0
20231113,182700,66152825,910,910,910,910,0
20231113,182600,66152825,910,910,910,910,0
20231113,182500,66152825,910,910,910,910,0
20231113,182400,66152825,910,910,910,910,0
20231113,182300,66152825,910,910,910,910,0
20231113,182200,66152825,910,910,910,910,0
20231113,182100,66152825,910,910,910,910,0
20231113,182000,66152825,910,910,910,910,0
20231113,181900,66152825,910,910,910,910,0
20231113,181800,66152825,910,910,910,910,0
20231113,181700,66152825,910,910,910,910,0
20231113,181600,66152825,910,910,910,910,10822
20231113,181500,66152825,910,910,910,910,0
20231113,181400,66152825,910,910,910,910,0
20231113,181300,66152825,910,910,910,910,0
20231113,181200,66152825,910,910,910,910,0
20231113,181100,66152825,910,910,910,910,0
20231113,181000,66152825,910,910,910,910,0
20231113,180900,66152825,910,910,910,910,0
20231113,180800,66152825,910,910,910,910,0
20231113,180700,66152825,910,910,910,910,0
20231113,180600,66152825,910,910,910,910,0
20231113,180500,66152825,910,910,910,910,0
20231113,180400,66152825,910,910,910,910,0
20231113,180300,66152825,910,910,910,910,0
20231113,180200,66152825,910,910,910,910,0
20231113,180100,66152825,910,910,910,910,0
20231113,180000,66152825,910,910,910,910,0
20231113,175900,66152825,910,910,910,910,0
20231113,175800,66152825,910,910,910,910,0
20231113,175700,66152825,910,910,910,910,0
20231113,175600,66152825,910,910,910,910,0
20231113,175500,66152825,910,910,910,910,0
20231113,175400,66152825,910,910,910,910,0
20231113,175300,66152825,910,910,910,910,0
20231113,175200,66152825,910,910,910,910,0
20231113,175100,66152825,910,910,910,910,0
20231113,175000,66152825,910,910,910,910,0
20231113,174900,66152825,910,910,910,910,0
20231113,174800,66152825,910,910,910,910,0
20231113,174700,66152825,910,910,910,910,0
20231113,174600,66152825,910,910,910,910,10822
20231113,174500,66152825,910,910,910,910,0
20231113,174400,66152825,910,910,910,910,0
20231113,174300,66152825,910,910,910,910,0
20231113,174200,66152825,910,910,910,910,0
20231113,174100,66152825,910,910,910,910,0
20231113,174000,66152825,910,910,910,910,0
20231113,173900,66152825,910,910,910,910,0
20231113,173800,66152825,910,910,910,910,0
20231113,173700,66152825,910,910,910,910,0
20231113,173600,66152825,910,910,910,910,0
20231113,173500,66152825,910,910,910,910,0
20231113,173400,66152825,910,910,910,910,0
20231113,173300,66152825,910,910,910,910,0
20231113,173200,66152825,910,910,910,910,0
20231113,173100,66152825,910,910,910,910,0
20231113,173000,66152825,910,910,910,910,0
20231113,172900,66152825,910,910,910,910,0
20231113,172800,66152825,910,910,910,910,0
20231113,172700,66152825,910,910,910,910,0
20231113,172600,66152825,910,910,910,910,0
20231113,172500,66152825,910,910,910,910,0
20231113,172400,66152825,910,910,910,910,0
20231113,172300,66152825,910,910,910,910,0
20231113,172200,66152825,910,910,910,910,0
20231113,172100,66152825,910,910,910,910,0
20231113,172000,66152825,910,910,910,910,0
20231113,171900,66152825,910,910,910,910,0
20231113,171800,66152825,910,910,910,910,0
20231113,171700,66152825,910,910,910,910,0
20231113,171600,66152825,910,910,910,910,10822
20231113,171500,66152825,910,910,910,910,0
20231113,171400,66152825,910,910,910,910,0
20231113,171300,66152825,910,910,910,910,0
20231113,171200,66152825,910,910,910,910,0
20231113,171100,66152825,910,910,910,910,0
20231113,171000,66152825,910,910,910,910,0
20231113,170900,66152825,910,910,910,910,0
20231113,170800,66152825,910,910,910,910,0
20231113,170700,66152825,910,910,910,910,0
20231113,170600,66152825,910,910,910,910,0
20231113,170500,66152825,910,910,910,910,0
20231113,170400,66152825,910,910,910,910,0
20231113,170300,66152825,910,910,910,910,0
20231113,170200,66152825,910,910,910,910,0
20231113,170100,66152825,910,910,910,910,0
20231113,170000,66152825,910,910,910,910,0
20231113,165900,66152825,910,910,910,910,0
20231113,165800,66152825,910,910,910,910,0
20231113,165700,66152825,910,910,910,910,0
20231113,165600,66152825,910,910,910,910,0
20231113,165500,66152825,910,910,910,910,0
20231113,165400,66152825,910,910,910,910,0
20231113,165300,66152825,910,910,910,910,0
20231113,165200,66152825,910,910,910,910,0
20231113,165100,66152825,910,910,910,910,0
20231113,165000,66152825,910,910,910,910,0
20231113,164900,66152825,910,910,910,910,0
20231113,164800,66152825,910,910,910,910,0
20231113,164700,66152825,910,910,910,910,0
20231113,164600,66152825,910,910,910,910,10822
20231113,164500,66152825,910,910,910,910,0
20231113,164400,66152825,910,910,910,910,0
20231113,164300,66152825,910,910,910,910,0
20231113,164200,66152825,910,910,910,910,0
20231113,164100,66152825,910,910,910,910,0
20231113,164000,66152825,910,910,910,910,0
20231113,163900,66152825,910,910,910,910,0
20231113,163800,66152825,910,910,910,910,0
20231113,163700,66152825,910,910,910,910,0
20231113,163600,66152825,910,910,910,910,0
20231113,163500,66152825,910,910,910,910,0
20231113,163400,66152825,910,910,910,910,0
20231113,163300,66152825,910,910,910,910,0
20231113,163200,66152825,910,910,910,910,0
20231113,163100,66152825,910,910,910,910,0
20231113,163000,66152825,910,910,910,910,0
20231113,162900,66152825,910,910,910,910,0
20231113,162800,66152825,910,910,910,910,0
20231113,162700,66152825,910,910,910,910,0
20231113,162600,66152825,910,910,910,910,0
20231113,162500,66152825,910,910,910,910,0
20231113,162400,66152825,910,910,910,910,0
20231113,162300,66152825,910,910,910,910,0
20231113,162200,66152825,910,910,910,910,0
20231113,162100,66152825,910,910,910,910,0
20231113,162000,66152825,910,910,910,910,0
20231113,161900,66152825,910,910,910,910,0
20231113,161800,66152825,910,910,910,910,0
20231113,161700,66152825,910,910,910,910,0
20231113,161600,66152825,910,910,910,910,10822
20231113,161500,66152825,910,910,910,910,0
20231113,161400,66152825,910,910,910,910,0
20231113,161300,66152825,910,910,910,910,0
20231113,161200,66152825,910,910,910,910,0
20231113,161100,66152825,910,910,910,910,0
20231113,161000,66152825,910,910,910,910,0
20231113,160900,66152825,910,910,910,910,0
20231113,160800,66152825,910,910,910,910,0
20231113,160700,66152825,910,910,910,910,0
20231113,160600,66152825,910,910,910,910,0
20231113,160500,66152825,910,910,910,910,0
20231113,160400,66152825,910,910,910,910,0
20231113,160300,66152825,910,910,910,910,0
20231113,160200,66152825,910,910,910,910,0
20231113,160100,66152825,910,910,910,910,0
20231113,160000,66152825,910,910,910,910,0
20231113,155900,66152825,910,910,910,910,0
20231113,155800,66152825,910,910,910,910,0
20231113,155700,66152825,910,910,910,910,0
20231113,155600,66152825,910,910,910,910,0
20231113,155500,66152825,910,910,910,910,0
20231113,155400,66152825,910,910,910,910,0
20231113,155300,66152825,910,910,910,910,0
20231113,155200,66152825,910,910,910,910,0
20231113,155100,66152825,910,910,910,910,0
20231113,155000,66152825,910,910,910,910,0
20231113,154900,66152825,910,910,910,910,0
20231113,154800,66152825,910,910,910,910,0
20231113,154700,66152825,910,910,910,910,0
20231113,154600,66152825,910,910,910,910,10822
20231113,154500,66152825,910,910,910,910,0
20231113,154400,66152825,910,910,910,910,0
20231113,154300,66152825,910,910,910,910,0
20231113,154200,66152825,910,910,910,910,0
20231113,154100,66152825,910,910,910,910,0
20231113,154000,66152825,910,910,910,910,0
20231113,153900,66152825,910,910,910,910,0
20231113,153800,66152825,910,910,910,910,0
20231113,153700,66152825,910,910,910,910,0
20231113,153600,66152825,910,910,910,910,0
20231113,153500,66152825,910,910,910,910,0
20231113,153400,66152825,910,910,910,910,0
20231113,153300,66152825,910,910,910,910,0
20231113,153200,66152825,910,910,910,910,0
20231113,153100,66152825,910,910,910,910,0
20231113,153000,66152825,910,910,910,910,10822
20231113,152900,56304805,916,916,916,916,0
20231113,152800,56304805,916,916,916,916,0
20231113,152700,56304805,916,916,916,916,0
20231113,152600,56304805,916,916,916,916,0
20231113,152500,56304805,916,916,916,916,0
20231113,152400,56304805,916,916,916,916,0
20231113,152300,56304805,916,916,916,916,0
20231113,152200,56304805,916,916,916,916,0
20231113,152100,56304805,916,916,916,916,0
20231113,152000,56304805,916,916,916,916,0
20231113,151900,56304805,916,916,916,916,0
20231113,151800,56304805,916,916,916,916,0
20231113,151700,56304805,916,916,916,916,1
20231113,151600,56303889,904,904,904,904,0
20231113,151500,56303889,904,909,909,904,1617
20231113,151400,54837114,909,909,909,909,101
20231113,151300,54745305,903,904,904,903,2673
20231113,151200,52329375,910,915,915,902,20850
20231113,151100,33321831,916,916,916,916,2
20231113,151000,33319999,915,915,915,915,5
20231113,150900,33315424,916,916,916,916,245
20231113,150800,33091004,916,915,916,915,1869
20231113,150700,31380819,916,916,916,916,0
20231113,150600,31380819,916,916,916,916,1
20231113,150500,31379903,916,917,917,916,1128
20231113,150400,30346110,917,917,917,917,1
20231113,150300,30345193,916,916,916,916,0
20231113,150200,30345193,916,916,916,916,0
20231113,150100,30345193,916,917,917,916,767
20231113,150000,29642521,917,917,917,917,0
20231113,145900,29642521,917,917,917,917,1651
20231113,145800,28128554,918,918,918,918,90
20231113,145700,28045934,918,918,918,918,222
20231113,145600,27842138,919,919,919,919,0
20231113,145500,27842138,919,919,919,919,0
20231113,145400,27842138,919,919,919,919,0
20231113,145300,27842138,919,919,919,919,0
20231113,145200,27842138,919,919,919,919,0
20231113,145100,27842138,919,919,919,919,0
20231113,145000,27842138,919,919,919,919,0
20231113,144900,27842138,919,919,919,919,38
20231113,144800,27807216,921,921,921,921,0
20231113,144700,27807216,921,921,921,921,1
20231113,144600,27806295,920,920,920,920,27
20231113,144500,27781455,921,921,921,921,0
20231113,144400,27781455,921,921,921,921,0
20231113,144300,27781455,921,921,921,921,0
20231113,144200,27781455,921,921,921,921,0
20231113,144100,27781455,921,921,921,921,0
20231113,144000,27781455,921,921,921,921,0
20231113,143900,27781455,921,921,921,921,0
20231113,143800,27781455,921,921,921,921,1
20231113,143700,27780534,920,920,920,920,0
20231113,143600,27780534,920,920,920,920,74
20231113,143500,27712454,920,920,920,920,0
20231113,143400,27712454,920,921,921,920,15
20231113,143300,27698641,922,922,922,922,6
20231113,143200,27693109,922,922,922,922,0
20231113,143100,27693109,922,922,922,922,0
20231113,143000,27693109,922,922,922,922,0
20231113,142900,27693109,922,922,922,922,0
20231113,142800,27693109,922,922,922,922,90
20231113,142700,27610129,922,922,922,922,64
20231113,142600,27551121,922,922,922,922,1
20231113,142500,27550199,920,920,920,920,0
20231113,142400,27550199,920,920,920,920,0
20231113,142300,27550199,920,920,920,920,0
20231113,142200,27550199,920,920,920,920,0
20231113,142100,27550199,920,920,920,920,0
20231113,142000,27550199,920,920,920,920,0
20231113,141900,27550199,920,920,920,920,0
20231113,141800,27550199,920,920,920,920,0
20231113,141700,27550199,920,920,920,920,2
20231113,141600,27548359,920,920,920,920,0
20231113,141500,27548359,920,920,920,920,0
20231113,141400,27548359,920,920,920,920,0
20231113,141300,27548359,920,920,920,920,0
20231113,141200,27548359,920,920,920,920,0
20231113,141100,27548359,920,920,920,920,0
20231113,141000,27548359,920,920,920,920,0
20231113,140900,27548359,920,920,920,920,0
20231113,140800,27548359,920,920,920,920,0
20231113,140700,27548359,920,920,920,920,0
20231113,140600,27548359,920,920,920,920,0
20231113,140500,27548359,920,920,920,920,0
20231113,140400,27548359,920,920,920,920,0
20231113,140300,27548359,920,920,920,920,0
20231113,140200,27548359,920,920,920,920,0
20231113,140100,27548359,920,920,920,920,0
20231113,140000,27548359,920,920,920,920,11
20231113,135900,27538239,920,920,920,920,0
20231113,135800,27538239,920,919,920,919,54
20231113,135700,27488612,918,918,918,918,0
20231113,135600,27488612,918,918,918,918,0
20231113,135500,27488612,918,918,918,918,0
20231113,135400,27488612,918,918,918,918,0
20231113,135300,27488612,918,918,918,918,0
20231113,135200,27488612,918,918,918,918,0
20231113,135100,27488612,918,918,918,918,132
20231113,135000,27367436,918,918,918,918,0
20231113,134900,27367436,918,918,918,918,0
20231113,134800,27367436,918,918,918,918,0
20231113,134700,27367436,918,918,918,918,0
20231113,134600,27367436,918,918,918,918,0
20231113,134500,27367436,918,918,918,918,0
20231113,134400,27367436,918,918,918,918,0
20231113,134300,27367436,918,918,918,918,0
20231113,134200,27367436,918,918,918,918,0
20231113,134100,27367436,918,918,918,918,435
20231113,134000,26968106,917,917,917,917,143
20231113,133900,26836975,918,918,918,918,0
20231113,133800,26836975,918,918,918,918,0
20231113,133700,26836975,918,918,918,918,0
20231113,133600,26836975,918,918,918,918,0
20231113,133500,26836975,918,918,918,918,7
20231113,133400,26830549,918,918,918,918,0
20231113,133300,26830549,918,918,918,918,0
20231113,133200,26830549,918,918,918,918,0
20231113,133100,26830549,918,918,918,918,0
20231113,133000,26830549,918,918,918,918,0
20231113,132900,26830549,918,918,918,918,0
20231113,132800,26830549,918,918,918,918,0
20231113,132700,26830549,918,918,918,918,0
20231113,132600,26830549,918,918,918,918,0
20231113,132500,26830549,918,918,918,918,0
20231113,132400,26830549,918,918,918,918,0
20231113,132300,26830549,918,918,918,918,0
20231113,132200,26830549,918,918,918,918,0
20231113,132100,26830549,918,918,918,918,0
20231113,132000,26830549,918,918,918,918,0
20231113,131900,26830549,918,918,918,918,0
20231113,131800,26830549,918,918,918,918,0
20231113,131700,26830549,918,918,918,918,0
20231113,131600,26830549,918,918,918,918,0
20231113,131500,26830549,918,918,918,918,1
20231113,131400,26829631,917,917,917,917,0
20231113,131300,26829631,917,917,917,917,0
20231113,131200,26829631,917,917,917,917,100
20231113,131100,26737931,917,917,917,917,0
20231113,131000,26737931,917,917,917,917,0
20231113,130900,26737931,917,917,917,917,0
20231113,130800,26737931,917,917,917,917,0
20231113,130700,26737931,917,917,917,917,0
20231113,130600,26737931,917,917,917,917,0
20231113,130500,26737931,917,917,917,917,0
20231113,130400,26737931,917,917,917,917,0
20231113,130300,26737931,917,917,917,917,0
20231113,130200,26737931,917,917,917,917,17
20231113,130100,26722342,917,917,917,917,18
20231113,130000,26705836,916,916,916,916,206
20231113,125900,26517140,916,916,916,916,0
20231113,125800,26517140,916,916,916,916,10
20231113,125700,26507980,917,917,917,917,5
20231113,125600,26503395,918,919,919,918,152
20231113,125500,26363712,919,919,919,919,0
20231113,125400,26363712,919,919,919,919,0
20231113,125300,26363712,919,919,919,919,0
20231113,125200,26363712,919,919,919,919,0
20231113,125100,26363712,919,919,919,919,0
20231113,125000,26363712,919,919,919,919,0
20231113,124900,26363712,919,919,919,919,0
20231113,124800,26363712,919,919,919,919,0
20231113,124700,26363712,919,919,919,919,0
20231113,124600,26363712,919,919,919,919,0
20231113,124500,26363712,919,919,919,919,0
20231113,124400,26363712,919,919,919,919,0
20231113,124300,26363712,919,919,919,919,0
20231113,124200,26363712,919,919,919,919,0
20231113,124100,26363712,919,919,919,919,0
20231113,124000,26363712,919,919,919,919,0
20231113,123900,26363712,919,919,919,919,0
20231113,123800,26363712,919,919,919,919,0
20231113,123700,26363712,919,919,919,919,0
20231113,123600,26363712,919,919,919,919,0
20231113,123500,26363712,919,919,919,919,0
20231113,123400,26363712,919,919,919,919,0
20231113,123300,26363712,919,919,919,919,0
20231113,123200,26363712,919,919,919,919,0
20231113,123100,26363712,919,919,919,919,0
20231113,123000,26363712,919,919,919,919,0
20231113,122900,26363712,919,919,919,919,0
20231113,122800,26363712,919,919,919,919,187
20231113,122700,26191859,916,916,916,916,0
20231113,122600,26191859,916,916,916,916,0
20231113,122500,26191859,916,917,917,916,542
20231113,122400,25695175,919,919,919,919,0
20231113,122300,25695175,919,919,919,919,0
20231113,122200,25695175,919,919,919,919,0
20231113,122100,25695175,919,919,919,919,1
20231113,122000,25694256,917,917,917,917,0
20231113,121900,25694256,917,917,917,917,0
20231113,121800,25694256,917,917,917,917,0
20231113,121700,25694256,917,917,917,917,0
20231113,121600,25694256,917,917,917,917,0
20231113,121500,25694256,917,917,917,917,0
20231113,121400,25694256,917,917,917,917,0
20231113,121300,25694256,917,917,917,917,0
20231113,121200,25694256,917,917,917,917,0
20231113,121100,25694256,917,917,917,917,0
20231113,121000,25694256,917,917,917,917,0
20231113,120900,25694256,917,917,917,917,0
20231113,120800,25694256,917,917,917,917,12
20231113,120700,25683252,916,917,917,916,50
20231113,120600,25637435,917,917,917,917,0
20231113,120500,25637435,917,917,917,917,0
20231113,120400,25637435,917,917,917,917,515
20231113,120300,25165180,919,919,919,919,0
20231113,120200,25165180,919,919,919,919,0
20231113,120100,25165180,919,919,919,919,0
20231113,120000,25165180,919,919,919,919,0
20231113,115900,25165180,919,919,919,919,0
20231113,115800,25165180,919,919,919,919,20
20231113,115700,25146800,919,919,919,919,0
20231113,115600,25146800,919,919,919,919,0
20231113,115500,25146800,919,919,919,919,0
20231113,115400,25146800,919,919,919,919,0
20231113,115300,25146800,919,919,919,919,0
20231113,115200,25146800,919,919,919,919,0
20231113,115100,25146800,919,919,919,919,0
20231113,115000,25146800,919,919,919,919,0
20231113,114900,25146800,919,919,919,919,0
20231113,114800,25146800,919,919,919,919,0
20231113,114700,25146800,919,919,919,919,0
20231113,114600,25146800,919,919,919,919,0
20231113,114500,25146800,919,919,919,919,0
20231113,114400,25146800,919,919,919,919,0
20231113,114300,25146800,919,919,919,919,0
20231113,114200,25146800,919,919,919,919,0
20231113,114100,25146800,919,919,919,919,0
20231113,114000,25146800,919,919,919,919,0
20231113,113900,25146800,919,919,919,919,1
20231113,113800,25145881,917,917,917,917,0
20231113,113700,25145881,917,917,917,917,0
20231113,113600,25145881,917,917,917,917,0
20231113,113500,25145881,917,917,917,917,0
20231113,113400,25145881,917,917,917,917,1
20231113,113300,25144964,917,917,917,917,0
20231113,113200,25144964,917,917,917,917,0
20231113,113100,25144964,917,917,917,917,0
20231113,113000,25144964,917,917,917,917,0
20231113,112900,25144964,917,917,917,917,564
20231113,112800,24627776,918,918,918,918,7
20231113,112700,24621350,919,919,919,919,0
20231113,112600,24621350,919,919,919,919,0
20231113,112500,24621350,919,919,919,919,10
20231113,112400,24612160,919,919,919,919,0
20231113,112300,24612160,919,919,919,919,0
20231113,112200,24612160,919,919,919,919,0
20231113,112100,24612160,919,919,919,919,0
20231113,112000,24612160,919,919,919,919,5
20231113,111900,24607565,920,920,920,920,0
20231113,111800,24607565,920,920,920,920,0
20231113,111700,24607565,920,920,920,920,6
20231113,111600,24602045,921,921,921,921,405
20231113,111500,24229040,921,921,921,921,0
20231113,111400,24229040,921,921,921,921,0
20231113,111300,24229040,921,921,921,921,21
20231113,111200,24209699,921,921,921,921,0
20231113,111100,24209699,921,921,921,921,0
20231113,111000,24209699,921,921,921,921,0
20231113,110900,24209699,921,921,921,921,0
20231113,110800,24209699,921,921,921,921,5
20231113,110700,24205094,921,921,921,921,0
20231113,110600,24205094,921,921,921,921,0
20231113,110500,24205094,921,921,921,921,5
20231113,110400,24200489,922,922,922,922,0
20231113,110300,24200489,922,922,922,922,0
20231113,110200,24200489,922,922,922,922,0
20231113,110100,24200489,922,922,922,922,0
20231113,110000,24200489,922,922,922,922,0
20231113,105900,24200489,922,922,922,922,0
20231113,105800,24200489,922,922,922,922,0
20231113,105700,24200489,922,922,922,922,0
20231113,105600,24200489,922,922,922,922,5
20231113,105500,24195879,917,917,917,917,1
20231113,105400,24194962,917,917,917,917,0
20231113,105300,24194962,917,917,917,917,0
20231113,105200,24194962,917,917,917,917,0
20231113,105100,24194962,917,917,917,917,0
20231113,105000,24194962,917,917,917,917,0
20231113,104900,24194962,917,917,917,917,0
20231113,104800,24194962,917,917,917,917,0
20231113,104700,24194962,917,917,917,917,0
20231113,104600,24194962,917,917,917,917,0
20231113,104500,24194962,917,917,917,917,310
20231113,104400,23910692,922,922,922,922,0
20231113,104300,23910692,922,922,922,922,0
20231113,104200,23910692,922,922,922,922,0
20231113,104100,23910692,922,922,922,922,0
20231113,104000,23910692,922,922,922,922,1
20231113,103900,23909770,922,922,922,922,0
20231113,103800,23909770,922,922,922,922,0
20231113,103700,23909770,922,922,922,922,1000
20231113,103600,22987770,922,922,922,922,0
20231113,103500,22987770,922,922,922,922,0
20231113,103400,22987770,922,922,922,922,0
20231113,103300,22987770,922,922,922,922,0
20231113,103200,22987770,922,922,922,922,0
20231113,103100,22987770,922,922,922,922,16
20231113,103000,22973018,922,922,922,922,211
20231113,102900,22778476,922,922,922,922,0
20231113,102800,22778476,922,922,922,922,0
20231113,102700,22778476,922,922,922,922,0
20231113,102600,22778476,922,922,922,922,200
20231113,102500,22594076,922,922,922,922,0
20231113,102400,22594076,922,922,922,922,0
20231113,102300,22594076,922,922,922,922,590
20231113,102200,22050096,922,922,922,922,200
20231113,102100,21865696,927,927,927,927,0
20231113,102000,21865696,927,927,927,927,0
20231113,101900,21865696,927,927,927,927,4
20231113,101800,21861988,915,915,915,915,0
20231113,101700,21861988,915,922,922,915,8964
20231113,101600,13635015,922,922,922,922,0
20231113,101500,13635015,922,923,923,922,2541
20231113,101400,11290981,924,925,925,924,853
20231113,101300,10502807,924,924,924,924,0
20231113,101200,10502807,924,924,924,924,0
20231113,101100,10502807,924,924,924,924,0
20231113,101000,10502807,924,924,924,924,0
20231113,100900,10502807,924,924,924,924,333
20231113,100800,10195115,924,924,924,924,0
20231113,100700,10195115,924,924,924,924,0
20231113,100600,10195115,924,924,924,924,0
20231113,100500,10195115,924,924,924,924,0
20231113,100400,10195115,924,924,924,924,16
20231113,100300,10180331,924,924,924,924,0
20231113,100200,10180331,924,924,924,924,8
20231113,100100,10172939,924,924,924,924,0
20231113,100000,10172939,924,924,924,924,0
20231113,095900,10172939,924,924,924,924,0
20231113,095800,10172939,924,924,924,924,0
20231113,095700,10172939,924,924,924,924,0
20231113,095600,10172939,924,924,924,924,0
20231113,095500,10172939,924,924,924,924,0
20231113,095400,10172939,924,924,924,924,0
20231113,095300,10172939,924,927,927,924,349
20231113,095200,9850439,927,927,927,927,100
20231113,095100,9757739,928,928,928,928,0
20231113,095000,9757739,928,928,928,928,0
20231113,094900,9757739,928,928,928,928,0
20231113,094800,9757739,928,928,928,928,0
20231113,094700,9757739,928,928,928,928,0
20231113,094600,9757739,928,928,928,928,0
20231113,094500,9757739,928,928,928,928,1
20231113,094400,9756811,924,924,924,924,0
20231113,094300,9756811,924,924,924,924,2218
20231113,094200,7707379,928,928,928,928,1
20231113,094100,7706451,928,928,928,928,0
20231113,094000,7706451,928,928,928,928,0
20231113,093900,7706451,928,928,928,928,0
20231113,093800,7706451,928,926,928,925,341
20231113,093700,7390932,928,928,928,928,1
20231113,093600,7390004,928,928,928,928,3
20231113,093500,7387220,928,928,928,928,2
20231113,093400,7385364,925,925,925,925,0
20231113,093300,7385364,925,925,925,925,0
20231113,093200,7385364,925,925,925,925,0
20231113,093100,7385364,925,928,928,925,20
20231113,093000,7366834,928,928,928,928,100
20231113,092900,7274034,928,928,928,928,0
20231113,092800,7274034,928,928,928,928,0
20231113,092700,7274034,928,928,928,928,30
20231113,092600,7246194,928,928,928,928,0
20231113,092500,7246194,928,928,928,928,0
20231113,092400,7246194,928,928,928,928,100
20231113,092300,7153394,928,928,928,928,5
20231113,092200,7148754,928,928,928,928,0
20231113,092100,7148754,928,928,928,928,20
20231113,092000,7130194,928,928,928,928,4
20231113,091900,7126482,922,922,922,922,4706
20231113,091800,2787550,922,922,922,922,0
20231113,091700,2787550,922,924,924,922,68
20231113,091600,2724784,928,928,928,928,0
20231113,091500,2724784,928,928,928,928,0
20231113,091400,2724784,928,928,928,928,20
20231113,091300,2706224,928,929,929,928,30
20231113,091200,2678364,929,929,929,929,30
20231113,091100,2650494,929,929,929,929,0
20231113,091000,2650494,929,929,929,929,0
20231113,090900,2650494,929,929,929,929,0
20231113,090800,2650494,929,929,929,929,140
20231113,090700,2520434,929,925,929,925,113
20231113,090600,2415505,931,931,931,931,1
20231113,090500,2414574,931,935,935,923,377
20231113,090400,2066087,925,931,931,921,1945
20231113,090300,267346,930,931,931,930,200
20231113,090200,81345,935,935,935,935,0
20231113,090100,81345,935,935,935,935,1
20231113,090000,80410,935,935,935,935,86