KissMeData/001020/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,183200,51621641,799,799,799,799,1219
20231113,183100,51621641,799,799,799,799,0
20231113,183000,51621641,799,799,799,799,0
20231113,182900,51621641,799,799,799,799,0
20231113,182800,51621641,799,799,799,799,0
20231113,182700,51621641,799,799,799,799,0
20231113,182600,51621641,799,799,799,799,0
20231113,182500,51621641,799,799,799,799,0
20231113,182400,51621641,799,799,799,799,0
20231113,182300,51621641,799,799,799,799,0
20231113,182200,51621641,799,799,799,799,0
20231113,182100,51621641,799,799,799,799,0
20231113,182000,51621641,799,799,799,799,0
20231113,181900,51621641,799,799,799,799,0
20231113,181800,51621641,799,799,799,799,0
20231113,181700,51621641,799,799,799,799,0
20231113,181600,51621641,799,799,799,799,0
20231113,181500,51621641,799,799,799,799,0
20231113,181400,51621641,799,799,799,799,0
20231113,181300,51621641,799,799,799,799,0
20231113,181200,51621641,799,799,799,799,0
20231113,181100,51621641,799,799,799,799,0
20231113,181000,51621641,799,799,799,799,0
20231113,180900,51621641,799,799,799,799,0
20231113,180800,51621641,799,799,799,799,0
20231113,180700,51621641,799,799,799,799,0
20231113,180600,51621641,799,799,799,799,0
20231113,180500,51621641,799,799,799,799,0
20231113,180400,51621641,799,799,799,799,0
20231113,180300,51621641,799,799,799,799,0
20231113,180200,51621641,799,799,799,799,1219
20231113,180100,51621641,799,799,799,799,0
20231113,180000,51621641,799,799,799,799,0
20231113,175900,51621641,799,799,799,799,0
20231113,175800,51621641,799,799,799,799,0
20231113,175700,51621641,799,799,799,799,0
20231113,175600,51621641,799,799,799,799,0
20231113,175500,51621641,799,799,799,799,0
20231113,175400,51621641,799,799,799,799,0
20231113,175300,51621641,799,799,799,799,0
20231113,175200,51621641,799,799,799,799,0
20231113,175100,51621641,799,799,799,799,0
20231113,175000,51621641,799,799,799,799,0
20231113,174900,51621641,799,799,799,799,0
20231113,174800,51621641,799,799,799,799,0
20231113,174700,51621641,799,799,799,799,0
20231113,174600,51621641,799,799,799,799,0
20231113,174500,51621641,799,799,799,799,0
20231113,174400,51621641,799,799,799,799,0
20231113,174300,51621641,799,799,799,799,0
20231113,174200,51621641,799,799,799,799,0
20231113,174100,51621641,799,799,799,799,0
20231113,174000,51621641,799,799,799,799,0
20231113,173900,51621641,799,799,799,799,0
20231113,173800,51621641,799,799,799,799,0
20231113,173700,51621641,799,799,799,799,0
20231113,173600,51621641,799,799,799,799,0
20231113,173500,51621641,799,799,799,799,0
20231113,173400,51621641,799,799,799,799,0
20231113,173300,51621641,799,799,799,799,0
20231113,173200,51621641,799,799,799,799,1219
20231113,173100,51621641,799,799,799,799,0
20231113,173000,51621641,799,799,799,799,0
20231113,172900,51621641,799,799,799,799,0
20231113,172800,51621641,799,799,799,799,0
20231113,172700,51621641,799,799,799,799,0
20231113,172600,51621641,799,799,799,799,0
20231113,172500,51621641,799,799,799,799,0
20231113,172400,51621641,799,799,799,799,0
20231113,172300,51621641,799,799,799,799,0
20231113,172200,51621641,799,799,799,799,0
20231113,172100,51621641,799,799,799,799,0
20231113,172000,51621641,799,799,799,799,0
20231113,171900,51621641,799,799,799,799,0
20231113,171800,51621641,799,799,799,799,0
20231113,171700,51621641,799,799,799,799,0
20231113,171600,51621641,799,799,799,799,0
20231113,171500,51621641,799,799,799,799,0
20231113,171400,51621641,799,799,799,799,0
20231113,171300,51621641,799,799,799,799,0
20231113,171200,51621641,799,799,799,799,0
20231113,171100,51621641,799,799,799,799,0
20231113,171000,51621641,799,799,799,799,0
20231113,170900,51621641,799,799,799,799,0
20231113,170800,51621641,799,799,799,799,0
20231113,170700,51621641,799,799,799,799,0
20231113,170600,51621641,799,799,799,799,0
20231113,170500,51621641,799,799,799,799,0
20231113,170400,51621641,799,799,799,799,0
20231113,170300,51621641,799,799,799,799,0
20231113,170200,51621641,799,799,799,799,1219
20231113,170100,51621641,799,799,799,799,0
20231113,170000,51621641,799,799,799,799,0
20231113,165900,51621641,799,799,799,799,0
20231113,165800,51621641,799,799,799,799,0
20231113,165700,51621641,799,799,799,799,0
20231113,165600,51621641,799,799,799,799,0
20231113,165500,51621641,799,799,799,799,0
20231113,165400,51621641,799,799,799,799,0
20231113,165300,51621641,799,799,799,799,0
20231113,165200,51621641,799,799,799,799,0
20231113,165100,51621641,799,799,799,799,0
20231113,165000,51621641,799,799,799,799,0
20231113,164900,51621641,799,799,799,799,0
20231113,164800,51621641,799,799,799,799,0
20231113,164700,51621641,799,799,799,799,0
20231113,164600,51621641,799,799,799,799,0
20231113,164500,51621641,799,799,799,799,0
20231113,164400,51621641,799,799,799,799,0
20231113,164300,51621641,799,799,799,799,0
20231113,164200,51621641,799,799,799,799,0
20231113,164100,51621641,799,799,799,799,0
20231113,164000,51621641,799,799,799,799,0
20231113,163900,51621641,799,799,799,799,0
20231113,163800,51621641,799,799,799,799,0
20231113,163700,51621641,799,799,799,799,0
20231113,163600,51621641,799,799,799,799,0
20231113,163500,51621641,799,799,799,799,0
20231113,163400,51621641,799,799,799,799,0
20231113,163300,51621641,799,799,799,799,0
20231113,163200,51621641,799,799,799,799,1219
20231113,163100,51621641,799,799,799,799,0
20231113,163000,51621641,799,799,799,799,0
20231113,162900,51621641,799,799,799,799,0
20231113,162800,51621641,799,799,799,799,0
20231113,162700,51621641,799,799,799,799,0
20231113,162600,51621641,799,799,799,799,0
20231113,162500,51621641,799,799,799,799,0
20231113,162400,51621641,799,799,799,799,0
20231113,162300,51621641,799,799,799,799,0
20231113,162200,51621641,799,799,799,799,0
20231113,162100,51621641,799,799,799,799,0
20231113,162000,51621641,799,799,799,799,0
20231113,161900,51621641,799,799,799,799,0
20231113,161800,51621641,799,799,799,799,0
20231113,161700,51621641,799,799,799,799,0
20231113,161600,51621641,799,799,799,799,0
20231113,161500,51621641,799,799,799,799,0
20231113,161400,51621641,799,799,799,799,0
20231113,161300,51621641,799,799,799,799,0
20231113,161200,51621641,799,799,799,799,0
20231113,161100,51621641,799,799,799,799,0
20231113,161000,51621641,799,799,799,799,0
20231113,160900,51621641,799,799,799,799,0
20231113,160800,51621641,799,799,799,799,0
20231113,160700,51621641,799,799,799,799,0
20231113,160600,51621641,799,799,799,799,0
20231113,160500,51621641,799,799,799,799,0
20231113,160400,51621641,799,799,799,799,0
20231113,160300,51621641,799,799,799,799,0
20231113,160200,51621641,799,799,799,799,1219
20231113,160100,51621641,799,799,799,799,0
20231113,160000,51621641,799,799,799,799,0
20231113,155900,51621641,799,799,799,799,0
20231113,155800,51621641,799,799,799,799,0
20231113,155700,51621641,799,799,799,799,0
20231113,155600,51621641,799,799,799,799,0
20231113,155500,51621641,799,799,799,799,0
20231113,155400,51621641,799,799,799,799,0
20231113,155300,51621641,799,799,799,799,0
20231113,155200,51621641,799,799,799,799,0
20231113,155100,51621641,799,799,799,799,0
20231113,155000,51621641,799,799,799,799,0
20231113,154900,51621641,799,799,799,799,0
20231113,154800,51621641,799,799,799,799,0
20231113,154700,51621641,799,799,799,799,0
20231113,154600,51621641,799,799,799,799,0
20231113,154500,51621641,799,799,799,799,0
20231113,154400,51621641,799,799,799,799,0
20231113,154300,51621641,799,799,799,799,0
20231113,154200,51621641,799,799,799,799,0
20231113,154100,51621641,799,799,799,799,0
20231113,154000,51621641,799,799,799,799,0
20231113,153900,51621641,799,799,799,799,0
20231113,153800,51621641,799,799,799,799,0
20231113,153700,51621641,799,799,799,799,0
20231113,153600,51621641,799,799,799,799,0
20231113,153500,51621641,799,799,799,799,0
20231113,153400,51621641,799,799,799,799,0
20231113,153300,51621641,799,799,799,799,0
20231113,153200,51621641,799,799,799,799,1219
20231113,153100,51621641,799,799,799,799,0
20231113,153000,51621641,799,799,799,799,1219
20231113,152900,50647660,799,799,799,799,0
20231113,152800,50647660,799,799,799,799,0
20231113,152700,50647660,799,799,799,799,0
20231113,152600,50647660,799,799,799,799,0
20231113,152500,50647660,799,799,799,799,0
20231113,152400,50647660,799,799,799,799,0
20231113,152300,50647660,799,799,799,799,0
20231113,152200,50647660,799,799,799,799,0
20231113,152100,50647660,799,799,799,799,0
20231113,152000,50647660,799,799,799,799,0
20231113,151900,50647660,799,799,799,799,0
20231113,151800,50647660,799,796,799,796,52
20231113,151700,50606118,798,800,800,798,79
20231113,151600,50543066,803,803,803,803,0
20231113,151500,50543066,803,799,803,799,1310
20231113,151400,49493506,799,798,799,798,30
20231113,151300,49469561,798,798,798,798,0
20231113,151200,49469561,798,798,798,798,0
20231113,151100,49469561,798,798,798,798,120
20231113,151000,49373801,796,796,796,796,6
20231113,150900,49369025,797,797,797,797,0
20231113,150800,49369025,797,797,797,797,6
20231113,150700,49364243,797,797,799,797,41
20231113,150600,49331535,799,799,799,799,0
20231113,150500,49331535,799,799,799,799,0
20231113,150400,49331535,799,799,799,799,0
20231113,150300,49331535,799,799,799,799,1
20231113,150200,49330736,795,795,795,795,0
20231113,150100,49330736,795,795,795,795,0
20231113,150000,49330736,795,795,795,795,0
20231113,145900,49330736,795,795,795,795,0
20231113,145800,49330736,795,795,795,795,0
20231113,145700,49330736,795,795,795,795,0
20231113,145600,49330736,795,795,795,795,3000
20231113,145500,46945736,795,800,800,795,40
20231113,145400,46913836,799,799,799,799,20
20231113,145300,46897856,800,800,800,800,0
20231113,145200,46897856,800,800,800,800,0
20231113,145100,46897856,800,800,800,800,14
20231113,145000,46886656,800,800,800,800,556
20231113,144900,46441856,800,800,800,800,2005
20231113,144800,44837856,800,800,800,800,0
20231113,144700,44837856,800,800,800,800,0
20231113,144600,44837856,800,800,800,800,0
20231113,144500,44837856,800,800,800,800,0
20231113,144400,44837856,800,800,800,800,0
20231113,144300,44837856,800,800,800,800,0
20231113,144200,44837856,800,800,800,800,0
20231113,144100,44837856,800,800,800,800,0
20231113,144000,44837856,800,800,800,800,0
20231113,143900,44837856,800,800,800,800,0
20231113,143800,44837856,800,800,800,800,0
20231113,143700,44837856,800,798,800,798,223
20231113,143600,44659900,799,798,799,798,2500
20231113,143500,42662721,798,798,798,798,0
20231113,143400,42662721,798,798,798,798,0
20231113,143300,42662721,798,798,798,798,0
20231113,143200,42662721,798,798,798,798,0
20231113,143100,42662721,798,798,798,798,0
20231113,143000,42662721,798,798,798,798,0
20231113,142900,42662721,798,798,798,798,0
20231113,142800,42662721,798,798,798,798,0
20231113,142700,42662721,798,798,798,798,0
20231113,142600,42662721,798,798,798,798,1
20231113,142500,42661923,799,798,799,798,59
20231113,142400,42614813,795,795,795,795,12
20231113,142300,42605273,799,799,799,799,0
20231113,142200,42605273,799,799,799,799,0
20231113,142100,42605273,799,799,799,799,0
20231113,142000,42605273,799,798,799,798,848
20231113,141900,41927743,799,799,799,799,608
20231113,141800,41441951,799,796,799,796,2
20231113,141700,41440356,796,796,796,796,0
20231113,141600,41440356,796,796,796,796,0
20231113,141500,41440356,796,796,796,796,479
20231113,141400,41059072,795,795,795,795,0
20231113,141300,41059072,795,795,795,795,0
20231113,141200,41059072,795,795,795,795,0
20231113,141100,41059072,795,795,795,795,0
20231113,141000,41059072,795,795,795,795,0
20231113,140900,41059072,795,795,795,795,0
20231113,140800,41059072,795,795,795,795,0
20231113,140700,41059072,795,795,795,795,0
20231113,140600,41059072,795,795,795,795,5
20231113,140500,41055097,795,795,795,795,0
20231113,140400,41055097,795,795,795,795,0
20231113,140300,41055097,795,795,795,795,2
20231113,140200,41053507,795,795,795,795,0
20231113,140100,41053507,795,795,795,795,0
20231113,140000,41053507,795,795,795,795,0
20231113,135900,41053507,795,795,795,795,2073
20231113,135800,39405472,795,795,795,795,0
20231113,135700,39405472,795,795,795,795,0
20231113,135600,39405472,795,795,795,795,0
20231113,135500,39405472,795,795,795,795,0
20231113,135400,39405472,795,795,795,795,0
20231113,135300,39405472,795,795,795,795,0
20231113,135200,39405472,795,795,795,795,6
20231113,135100,39400702,797,796,797,796,205
20231113,135000,39237318,797,797,797,797,3
20231113,134900,39234927,797,797,797,797,8
20231113,134800,39228551,799,799,799,799,0
20231113,134700,39228551,799,799,799,799,0
20231113,134600,39228551,799,799,799,799,0
20231113,134500,39228551,799,799,799,799,0
20231113,134400,39228551,799,799,799,799,0
20231113,134300,39228551,799,799,799,799,0
20231113,134200,39228551,799,799,799,799,0
20231113,134100,39228551,799,799,799,799,0
20231113,134000,39228551,799,799,799,799,0
20231113,133900,39228551,799,795,799,795,1229
20231113,133800,38251484,795,795,795,795,0
20231113,133700,38251484,795,795,795,795,0
20231113,133600,38251484,795,795,795,795,0
20231113,133500,38251484,795,795,795,795,1002
20231113,133400,37454894,795,795,795,795,0
20231113,133300,37454894,795,795,795,795,0
20231113,133200,37454894,795,795,795,795,0
20231113,133100,37454894,795,795,795,795,2
20231113,133000,37453304,795,795,795,795,0
20231113,132900,37453304,795,795,795,795,0
20231113,132800,37453304,795,795,795,795,0
20231113,132700,37453304,795,795,795,795,0
20231113,132600,37453304,795,795,795,795,0
20231113,132500,37453304,795,795,795,795,0
20231113,132400,37453304,795,795,795,795,0
20231113,132300,37453304,795,795,795,795,0
20231113,132200,37453304,795,795,795,795,0
20231113,132100,37453304,795,795,795,795,0
20231113,132000,37453304,795,795,795,795,0
20231113,131900,37453304,795,795,795,795,0
20231113,131800,37453304,795,795,795,795,0
20231113,131700,37453304,795,795,795,795,1
20231113,131600,37452509,795,795,795,795,0
20231113,131500,37452509,795,795,795,795,239
20231113,131400,37262504,795,795,795,795,0
20231113,131300,37262504,795,795,795,795,0
20231113,131200,37262504,795,795,795,795,0
20231113,131100,37262504,795,795,795,795,462
20231113,131000,36895214,795,795,795,795,0
20231113,130900,36895214,795,795,795,795,0
20231113,130800,36895214,795,796,796,795,490
20231113,130700,36505202,795,795,795,795,0
20231113,130600,36505202,795,795,795,795,0
20231113,130500,36505202,795,795,795,795,0
20231113,130400,36505202,795,795,795,795,0
20231113,130300,36505202,795,795,795,795,0
20231113,130200,36505202,795,795,795,795,5
20231113,130100,36501227,796,796,796,796,0
20231113,130000,36501227,796,797,797,796,1245
20231113,125900,35509158,798,798,798,798,0
20231113,125800,35509158,798,798,798,798,0
20231113,125700,35509158,798,798,798,798,0
20231113,125600,35509158,798,798,798,798,0
20231113,125500,35509158,798,798,798,798,0
20231113,125400,35509158,798,798,798,798,5
20231113,125300,35505168,797,797,797,797,0
20231113,125200,35505168,797,797,797,797,0
20231113,125100,35505168,797,797,797,797,123
20231113,125000,35407137,797,797,797,797,0
20231113,124900,35407137,797,797,797,797,0
20231113,124800,35407137,797,797,797,797,0
20231113,124700,35407137,797,797,797,797,0
20231113,124600,35407137,797,796,797,796,526
20231113,124500,34988440,796,796,796,796,0
20231113,124400,34988440,796,796,796,796,0
20231113,124300,34988440,796,796,796,796,0
20231113,124200,34988440,796,796,796,796,455
20231113,124100,34626260,797,797,797,797,0
20231113,124000,34626260,797,797,797,797,0
20231113,123900,34626260,797,797,797,797,0
20231113,123800,34626260,797,797,797,797,0
20231113,123700,34626260,797,797,797,797,0
20231113,123600,34626260,797,797,797,797,0
20231113,123500,34626260,797,797,797,797,100
20231113,123400,34546560,796,796,796,796,0
20231113,123300,34546560,796,796,796,796,0
20231113,123200,34546560,796,796,796,796,0
20231113,123100,34546560,796,796,796,796,1271
20231113,123000,33534844,799,799,800,799,329
20231113,122900,33271966,799,799,799,799,0
20231113,122800,33271966,799,799,799,799,0
20231113,122700,33271966,799,799,799,799,0
20231113,122600,33271966,799,799,799,799,0
20231113,122500,33271966,799,799,799,799,0
20231113,122400,33271966,799,799,799,799,1
20231113,122300,33271167,796,796,796,796,100
20231113,122200,33191567,799,797,799,797,1701
20231113,122100,31835868,796,796,796,796,0
20231113,122000,31835868,796,796,796,796,0
20231113,121900,31835868,796,796,796,796,0
20231113,121800,31835868,796,796,796,796,0
20231113,121700,31835868,796,796,796,796,0
20231113,121600,31835868,796,796,796,796,114
20231113,121500,31745124,796,796,796,796,0
20231113,121400,31745124,796,796,796,796,0
20231113,121300,31745124,796,796,796,796,0
20231113,121200,31745124,796,796,796,796,0
20231113,121100,31745124,796,796,796,796,0
20231113,121000,31745124,796,796,796,796,0
20231113,120900,31745124,796,796,796,796,0
20231113,120800,31745124,796,796,796,796,0
20231113,120700,31745124,796,796,796,796,0
20231113,120600,31745124,796,796,796,796,0
20231113,120500,31745124,796,796,796,796,0
20231113,120400,31745124,796,796,796,796,0
20231113,120300,31745124,796,796,796,796,0
20231113,120200,31745124,796,796,796,796,0
20231113,120100,31745124,796,796,796,796,0
20231113,120000,31745124,796,796,796,796,445
20231113,115900,31390904,796,797,797,796,23
20231113,115800,31372595,796,797,797,796,600
20231113,115700,30894418,797,797,797,797,0
20231113,115600,30894418,797,797,797,797,0
20231113,115500,30894418,797,797,797,797,0
20231113,115400,30894418,797,797,797,797,0
20231113,115300,30894418,797,800,800,797,9
20231113,115200,30887242,800,800,800,800,3
20231113,115100,30884842,800,800,800,800,0
20231113,115000,30884842,800,800,800,800,1
20231113,114900,30884042,797,797,797,797,0
20231113,114800,30884042,797,797,797,797,0
20231113,114700,30884042,797,797,797,797,0
20231113,114600,30884042,797,797,797,797,0
20231113,114500,30884042,797,797,797,797,0
20231113,114400,30884042,797,797,797,797,0
20231113,114300,30884042,797,797,797,797,0
20231113,114200,30884042,797,797,797,797,0
20231113,114100,30884042,797,797,797,797,0
20231113,114000,30884042,797,797,797,797,0
20231113,113900,30884042,797,797,797,797,0
20231113,113800,30884042,797,797,797,797,0
20231113,113700,30884042,797,797,797,797,0
20231113,113600,30884042,797,797,797,797,16
20231113,113500,30871290,797,797,797,797,0
20231113,113400,30871290,797,797,797,797,1
20231113,113300,30870493,797,797,797,797,0
20231113,113200,30870493,797,797,797,797,0
20231113,113100,30870493,797,797,797,797,0
20231113,113000,30870493,797,797,797,797,100
20231113,112900,30790793,796,796,796,796,0
20231113,112800,30790793,796,796,796,796,0
20231113,112700,30790793,796,796,796,796,0
20231113,112600,30790793,796,796,796,796,0
20231113,112500,30790793,796,796,796,796,0
20231113,112400,30790793,796,796,796,796,0
20231113,112300,30790793,796,796,796,796,0
20231113,112200,30790793,796,796,796,796,0
20231113,112100,30790793,796,796,796,796,0
20231113,112000,30790793,796,798,798,796,628
20231113,111900,30289955,798,798,798,798,0
20231113,111800,30289955,798,798,798,798,0
20231113,111700,30289955,798,800,800,798,76
20231113,111600,30229305,802,802,802,802,0
20231113,111500,30229305,802,803,803,802,193
20231113,111400,30074366,803,803,803,803,1
20231113,111300,30073563,806,799,806,799,1280
20231113,111200,29042118,799,799,799,799,0
20231113,111100,29042118,799,799,799,799,0
20231113,111000,29042118,799,799,799,799,14
20231113,110900,29030932,805,805,805,805,0
20231113,110800,29030932,805,805,805,805,48
20231113,110700,28992292,805,805,805,805,76
20231113,110600,28931112,805,805,805,805,0
20231113,110500,28931112,805,800,805,797,2141
20231113,110400,27222978,807,807,807,807,0
20231113,110300,27222978,807,807,807,807,0
20231113,110200,27222978,807,807,807,807,1
20231113,110100,27222171,801,801,801,801,308
20231113,110000,26975463,801,801,801,801,10
20231113,105900,26967453,799,799,799,799,0
20231113,105800,26967453,799,799,799,799,0
20231113,105700,26967453,799,799,799,799,584
20231113,105600,26500837,799,799,799,799,10
20231113,105500,26492847,798,798,798,798,0
20231113,105400,26492847,798,798,798,798,0
20231113,105300,26492847,798,798,798,798,0
20231113,105200,26492847,798,798,798,798,39
20231113,105100,26461725,798,798,798,798,0
20231113,105000,26461725,798,798,798,798,20
20231113,104900,26445765,797,797,797,797,10
20231113,104800,26437795,797,797,797,797,83
20231113,104700,26371644,797,797,797,797,252
20231113,104600,26170800,797,797,797,797,400
20231113,104500,25852000,797,797,797,797,12
20231113,104400,25842436,796,796,796,796,374
20231113,104300,25544732,796,796,796,796,511
20231113,104200,25137976,796,796,796,796,0
20231113,104100,25137976,796,796,796,796,0
20231113,104000,25137976,796,796,796,796,0
20231113,103900,25137976,796,796,796,796,10
20231113,103800,25130016,795,795,795,795,0
20231113,103700,25130016,795,795,795,795,0
20231113,103600,25130016,795,795,795,795,441
20231113,103500,24779421,796,796,796,796,0
20231113,103400,24779421,796,796,796,796,105
20231113,103300,24695841,796,796,796,796,0
20231113,103200,24695841,796,796,796,796,0
20231113,103100,24695841,796,796,796,796,0
20231113,103000,24695841,796,796,796,796,311
20231113,102900,24448285,796,796,796,796,0
20231113,102800,24448285,796,796,796,796,0
20231113,102700,24448285,796,796,796,796,1000
20231113,102600,23652285,795,795,795,795,0
20231113,102500,23652285,795,795,795,795,140
20231113,102400,23540985,795,795,795,795,0
20231113,102300,23540985,795,794,795,794,1273
20231113,102200,22528977,795,795,795,795,754
20231113,102100,21929547,796,796,796,796,0
20231113,102000,21929547,796,796,796,796,0
20231113,101900,21929547,796,796,796,796,0
20231113,101800,21929547,796,796,796,796,0
20231113,101700,21929547,796,796,796,796,0
20231113,101600,21929547,796,796,796,796,0
20231113,101500,21929547,796,796,796,796,0
20231113,101400,21929547,796,796,796,796,0
20231113,101300,21929547,796,796,796,796,103
20231113,101200,21847559,799,799,799,799,0
20231113,101100,21847559,799,799,799,799,0
20231113,101000,21847559,799,799,799,799,0
20231113,100900,21847559,799,799,799,799,0
20231113,100800,21847559,799,799,799,799,0
20231113,100700,21847559,799,799,799,799,0
20231113,100600,21847559,799,799,799,799,64
20231113,100500,21796423,791,807,807,791,2149
20231113,100400,20091277,798,798,798,798,5
20231113,100300,20087287,798,798,798,798,0
20231113,100200,20087287,798,798,798,798,0
20231113,100100,20087287,798,798,798,798,1
20231113,100000,20086489,807,807,807,807,0
20231113,095900,20086489,807,807,807,807,0
20231113,095800,20086489,807,807,807,807,11
20231113,095700,20077612,808,808,808,808,0
20231113,095600,20077612,808,808,808,808,0
20231113,095500,20077612,808,808,808,808,5
20231113,095400,20073572,808,804,808,804,115
20231113,095300,19980892,802,809,810,798,1294
20231113,095200,18935172,810,793,810,793,1513
20231113,095100,17711357,804,802,804,802,32
20231113,095000,17685691,791,791,791,791,0
20231113,094900,17685691,791,791,791,791,10
20231113,094800,17677781,785,785,785,785,0
20231113,094700,17677781,785,800,809,785,770
20231113,094600,17063446,799,799,799,799,100
20231113,094500,16983546,797,796,797,796,203
20231113,094400,16821756,795,789,796,789,5084
20231113,094300,12782171,789,788,789,788,4
20231113,094200,12779018,788,788,788,788,1
20231113,094100,12778230,788,785,788,785,101
20231113,094000,12698942,789,789,789,789,0
20231113,093900,12698942,789,788,789,788,6
20231113,093800,12694211,790,790,790,790,0
20231113,093700,12694211,790,790,790,790,0
20231113,093600,12694211,790,785,790,785,102
20231113,093500,12614131,786,791,791,786,103
20231113,093400,12533150,792,792,792,792,1
20231113,093300,12532358,790,789,790,789,101
20231113,093200,12452569,790,791,792,790,4
20231113,093100,12449405,794,794,794,794,3
20231113,093000,12447023,782,781,782,781,4518
20231113,092900,8914174,781,781,781,781,1013
20231113,092800,8123021,781,779,781,779,320
20231113,092700,7873192,779,779,779,779,0
20231113,092600,7873192,779,779,779,779,1
20231113,092500,7872413,776,776,776,776,0
20231113,092400,7872413,776,776,776,776,0
20231113,092300,7872413,776,776,776,776,299
20231113,092200,7640389,780,780,780,780,0
20231113,092100,7640389,780,780,780,780,1000
20231113,092000,6860389,780,780,780,780,0
20231113,091900,6860389,780,780,780,780,1
20231113,091800,6859609,776,776,776,776,2000
20231113,091700,5307609,781,781,781,781,0
20231113,091600,5307609,781,779,781,779,126
20231113,091500,5209405,777,777,777,777,498
20231113,091400,4822459,777,777,777,777,0
20231113,091300,4822459,777,777,777,777,0
20231113,091200,4822459,777,777,777,777,0
20231113,091100,4822459,777,777,777,777,870
20231113,091000,4146469,777,777,777,776,152
20231113,090900,4028470,777,778,778,777,2160
20231113,090800,2349880,780,780,780,780,0
20231113,090700,2349880,780,781,781,780,29
20231113,090600,2327259,778,778,778,778,10
20231113,090500,2319479,778,778,778,778,1
20231113,090400,2318701,781,781,781,781,0
20231113,090300,2318701,781,782,782,781,72
20231113,090200,2262398,782,782,782,782,96
20231113,090100,2187326,782,780,782,780,889
20231113,090000,1493904,779,777,779,777,1861