KissMeData/031820/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,191200,101184991,535,535,535,535,11173
20241122,191100,101184991,535,535,535,535,0
20241122,191000,101184991,535,535,535,535,0
20241122,190900,101184991,535,535,535,535,0
20241122,190800,101184991,535,535,535,535,0
20241122,190700,101184991,535,535,535,535,0
20241122,190600,101184991,535,535,535,535,0
20241122,190500,101184991,535,535,535,535,0
20241122,190400,101184991,535,535,535,535,0
20241122,190300,101184991,535,535,535,535,0
20241122,190200,101184991,535,535,535,535,0
20241122,190100,101184991,535,535,535,535,0
20241122,190000,101184991,535,535,535,535,0
20241122,185900,101184991,535,535,535,535,0
20241122,185800,101184991,535,535,535,535,0
20241122,185700,101184991,535,535,535,535,0
20241122,185600,101184991,535,535,535,535,0
20241122,185500,101184991,535,535,535,535,0
20241122,185400,101184991,535,535,535,535,0
20241122,185300,101184991,535,535,535,535,0
20241122,185200,101184991,535,535,535,535,0
20241122,185100,101184991,535,535,535,535,0
20241122,185000,101184991,535,535,535,535,0
20241122,184900,101184991,535,535,535,535,0
20241122,184800,101184991,535,535,535,535,0
20241122,184700,101184991,535,535,535,535,0
20241122,184600,101184991,535,535,535,535,0
20241122,184500,101184991,535,535,535,535,0
20241122,184400,101184991,535,535,535,535,0
20241122,184300,101184991,535,535,535,535,0
20241122,184200,101184991,535,535,535,535,11173
20241122,184100,101184991,535,535,535,535,0
20241122,184000,101184991,535,535,535,535,0
20241122,183900,101184991,535,535,535,535,0
20241122,183800,101184991,535,535,535,535,0
20241122,183700,101184991,535,535,535,535,0
20241122,183600,101184991,535,535,535,535,0
20241122,183500,101184991,535,535,535,535,0
20241122,183400,101184991,535,535,535,535,0
20241122,183300,101184991,535,535,535,535,0
20241122,183200,101184991,535,535,535,535,0
20241122,183100,101184991,535,535,535,535,0
20241122,183000,101184991,535,535,535,535,0
20241122,182900,101184991,535,535,535,535,0
20241122,182800,101184991,535,535,535,535,0
20241122,182700,101184991,535,535,535,535,0
20241122,182600,101184991,535,535,535,535,0
20241122,182500,101184991,535,535,535,535,0
20241122,182400,101184991,535,535,535,535,0
20241122,182300,101184991,535,535,535,535,0
20241122,182200,101184991,535,535,535,535,0
20241122,182100,101184991,535,535,535,535,0
20241122,182000,101184991,535,535,535,535,0
20241122,181900,101184991,535,535,535,535,0
20241122,181800,101184991,535,535,535,535,0
20241122,181700,101184991,535,535,535,535,0
20241122,181600,101184991,535,535,535,535,0
20241122,181500,101184991,535,535,535,535,0
20241122,181400,101184991,535,535,535,535,0
20241122,181300,101184991,535,535,535,535,0
20241122,181200,101184991,535,535,535,535,11173
20241122,181100,101184991,535,535,535,535,0
20241122,181000,101184991,535,535,535,535,0
20241122,180900,101184991,535,535,535,535,0
20241122,180800,101184991,535,535,535,535,0
20241122,180700,101184991,535,535,535,535,0
20241122,180600,101184991,535,535,535,535,0
20241122,180500,101184991,535,535,535,535,0
20241122,180400,101184991,535,535,535,535,0
20241122,180300,101184991,535,535,535,535,0
20241122,180200,101184991,535,535,535,535,0
20241122,180100,101184991,535,535,535,535,0
20241122,180000,101184991,535,535,535,535,0
20241122,175900,101184991,535,535,535,535,0
20241122,175800,101184991,535,535,535,535,0
20241122,175700,101184991,535,535,535,535,0
20241122,175600,101184991,535,535,535,535,0
20241122,175500,101184991,535,535,535,535,0
20241122,175400,101184991,535,535,535,535,0
20241122,175300,101184991,535,535,535,535,0
20241122,175200,101184991,535,535,535,535,0
20241122,175100,101184991,535,535,535,535,0
20241122,175000,101184991,535,535,535,535,0
20241122,174900,101184991,535,535,535,535,0
20241122,174800,101184991,535,535,535,535,0
20241122,174700,101184991,535,535,535,535,0
20241122,174600,101184991,535,535,535,535,0
20241122,174500,101184991,535,535,535,535,0
20241122,174400,101184991,535,535,535,535,0
20241122,174300,101184991,535,535,535,535,0
20241122,174200,101184991,535,535,535,535,11173
20241122,174100,101184991,535,535,535,535,0
20241122,174000,101184991,535,535,535,535,0
20241122,173900,101184991,535,535,535,535,0
20241122,173800,101184991,535,535,535,535,0
20241122,173700,101184991,535,535,535,535,0
20241122,173600,101184991,535,535,535,535,0
20241122,173500,101184991,535,535,535,535,0
20241122,173400,101184991,535,535,535,535,0
20241122,173300,101184991,535,535,535,535,0
20241122,173200,101184991,535,535,535,535,0
20241122,173100,101184991,535,535,535,535,0
20241122,173000,101184991,535,535,535,535,0
20241122,172900,101184991,535,535,535,535,0
20241122,172800,101184991,535,535,535,535,0
20241122,172700,101184991,535,535,535,535,0
20241122,172600,101184991,535,535,535,535,0
20241122,172500,101184991,535,535,535,535,0
20241122,172400,101184991,535,535,535,535,0
20241122,172300,101184991,535,535,535,535,0
20241122,172200,101184991,535,535,535,535,0
20241122,172100,101184991,535,535,535,535,0
20241122,172000,101184991,535,535,535,535,0
20241122,171900,101184991,535,535,535,535,0
20241122,171800,101184991,535,535,535,535,0
20241122,171700,101184991,535,535,535,535,0
20241122,171600,101184991,535,535,535,535,0
20241122,171500,101184991,535,535,535,535,0
20241122,171400,101184991,535,535,535,535,0
20241122,171300,101184991,535,535,535,535,0
20241122,171200,101184991,535,535,535,535,11173
20241122,171100,101184991,535,535,535,535,0
20241122,171000,101184991,535,535,535,535,0
20241122,170900,101184991,535,535,535,535,0
20241122,170800,101184991,535,535,535,535,0
20241122,170700,101184991,535,535,535,535,0
20241122,170600,101184991,535,535,535,535,0
20241122,170500,101184991,535,535,535,535,0
20241122,170400,101184991,535,535,535,535,0
20241122,170300,101184991,535,535,535,535,0
20241122,170200,101184991,535,535,535,535,0
20241122,170100,101184991,535,535,535,535,0
20241122,170000,101184991,535,535,535,535,0
20241122,165900,101184991,535,535,535,535,0
20241122,165800,101184991,535,535,535,535,0
20241122,165700,101184991,535,535,535,535,0
20241122,165600,101184991,535,535,535,535,0
20241122,165500,101184991,535,535,535,535,0
20241122,165400,101184991,535,535,535,535,0
20241122,165300,101184991,535,535,535,535,0
20241122,165200,101184991,535,535,535,535,0
20241122,165100,101184991,535,535,535,535,0
20241122,165000,101184991,535,535,535,535,0
20241122,164900,101184991,535,535,535,535,0
20241122,164800,101184991,535,535,535,535,0
20241122,164700,101184991,535,535,535,535,0
20241122,164600,101184991,535,535,535,535,0
20241122,164500,101184991,535,535,535,535,0
20241122,164400,101184991,535,535,535,535,0
20241122,164300,101184991,535,535,535,535,0
20241122,164200,101184991,535,535,535,535,11173
20241122,164100,101184991,535,535,535,535,0
20241122,164000,101184991,535,535,535,535,0
20241122,163900,101184991,535,535,535,535,0
20241122,163800,101184991,535,535,535,535,0
20241122,163700,101184991,535,535,535,535,0
20241122,163600,101184991,535,535,535,535,0
20241122,163500,101184991,535,535,535,535,0
20241122,163400,101184991,535,535,535,535,0
20241122,163300,101184991,535,535,535,535,0
20241122,163200,101184991,535,535,535,535,0
20241122,163100,101184991,535,535,535,535,0
20241122,163000,101184991,535,535,535,535,0
20241122,162900,101184991,535,535,535,535,0
20241122,162800,101184991,535,535,535,535,0
20241122,162700,101184991,535,535,535,535,0
20241122,162600,101184991,535,535,535,535,0
20241122,162500,101184991,535,535,535,535,0
20241122,162400,101184991,535,535,535,535,0
20241122,162300,101184991,535,535,535,535,0
20241122,162200,101184991,535,535,535,535,0
20241122,162100,101184991,535,535,535,535,0
20241122,162000,101184991,535,535,535,535,0
20241122,161900,101184991,535,535,535,535,0
20241122,161800,101184991,535,535,535,535,0
20241122,161700,101184991,535,535,535,535,0
20241122,161600,101184991,535,535,535,535,0
20241122,161500,101184991,535,535,535,535,0
20241122,161400,101184991,535,535,535,535,0
20241122,161300,101184991,535,535,535,535,0
20241122,161200,101184991,535,535,535,535,11173
20241122,161100,101184991,535,535,535,535,0
20241122,161000,101184991,535,535,535,535,0
20241122,160900,101184991,535,535,535,535,0
20241122,160800,101184991,535,535,535,535,0
20241122,160700,101184991,535,535,535,535,0
20241122,160600,101184991,535,535,535,535,0
20241122,160500,101184991,535,535,535,535,0
20241122,160400,101184991,535,535,535,535,0
20241122,160300,101184991,535,535,535,535,0
20241122,160200,101184991,535,535,535,535,0
20241122,160100,101184991,535,535,535,535,0
20241122,160000,101184991,535,535,535,535,0
20241122,155900,101184991,535,535,535,535,0
20241122,155800,101184991,535,535,535,535,0
20241122,155700,101184991,535,535,535,535,0
20241122,155600,101184991,535,535,535,535,0
20241122,155500,101184991,535,535,535,535,0
20241122,155400,101184991,535,535,535,535,0
20241122,155300,101184991,535,535,535,535,0
20241122,155200,101184991,535,535,535,535,0
20241122,155100,101184991,535,535,535,535,0
20241122,155000,101184991,535,535,535,535,0
20241122,154900,101184991,535,535,535,535,0
20241122,154800,101184991,535,535,535,535,0
20241122,154700,101184991,535,535,535,535,0
20241122,154600,101184991,535,535,535,535,0
20241122,154500,101184991,535,535,535,535,0
20241122,154400,101184991,535,535,535,535,0
20241122,154300,101184991,535,535,535,535,0
20241122,154200,101184991,535,535,535,535,11173
20241122,154100,101184991,535,535,535,535,0
20241122,154000,101184991,535,535,535,535,0
20241122,153900,101184991,535,535,535,535,0
20241122,153800,101184991,535,535,535,535,0
20241122,153700,101184991,535,535,535,535,0
20241122,153600,101184991,535,535,535,535,0
20241122,153500,101184991,535,535,535,535,0
20241122,153400,101184991,535,535,535,535,0
20241122,153300,101184991,535,535,535,535,0
20241122,153200,101184991,535,535,535,535,0
20241122,153100,101184991,535,535,535,535,0
20241122,153000,101184991,535,535,535,535,11173
20241122,152900,95207436,533,533,533,533,0
20241122,152800,95207436,533,533,533,533,0
20241122,152700,95207436,533,533,533,533,0
20241122,152600,95207436,533,533,533,533,0
20241122,152500,95207436,533,533,533,533,0
20241122,152400,95207436,533,533,533,533,0
20241122,152300,95207436,533,533,533,533,0
20241122,152200,95207436,533,533,533,533,0
20241122,152100,95207436,533,533,533,533,0
20241122,152000,95207436,533,533,533,533,0
20241122,151900,95207436,533,533,533,532,2006
20241122,151800,94139627,533,533,533,533,0
20241122,151700,94139627,533,533,533,533,0
20241122,151600,94139627,533,533,533,533,0
20241122,151500,94139627,533,533,533,533,0
20241122,151400,94139627,533,533,533,533,0
20241122,151300,94139627,533,533,533,533,0
20241122,151200,94139627,533,533,533,533,0
20241122,151100,94139627,533,533,533,533,0
20241122,151000,94139627,533,533,533,533,0
20241122,150900,94139627,533,533,533,533,0
20241122,150800,94139627,533,533,533,533,0
20241122,150700,94139627,533,533,533,533,0
20241122,150600,94139627,533,533,533,533,1691
20241122,150500,93238324,533,533,533,533,128
20241122,150400,93170100,533,533,533,533,80
20241122,150300,93127460,533,533,533,533,0
20241122,150200,93127460,533,533,533,533,0
20241122,150100,93127460,533,533,533,533,0
20241122,150000,93127460,533,533,533,533,0
20241122,145900,93127460,533,533,533,533,0
20241122,145800,93127460,533,533,533,533,1
20241122,145700,93126927,531,531,531,531,0
20241122,145600,93126927,531,531,531,531,0
20241122,145500,93126927,531,531,531,531,1500
20241122,145400,92330427,531,531,531,531,1
20241122,145300,92329896,533,533,533,533,0
20241122,145200,92329896,533,533,533,533,0
20241122,145100,92329896,533,533,533,533,2797
20241122,145000,90839095,532,532,532,532,560
20241122,144900,90541175,533,533,533,533,359
20241122,144800,90349828,533,533,533,533,641
20241122,144700,90008175,533,533,533,533,0
20241122,144600,90008175,533,533,533,533,0
20241122,144500,90008175,533,533,533,533,300
20241122,144400,89848275,534,534,534,534,0
20241122,144300,89848275,534,534,534,534,0
20241122,144200,89848275,534,532,534,532,1447
20241122,144100,89076569,532,532,532,532,0
20241122,144000,89076569,532,532,532,532,737
20241122,143900,88684485,532,532,532,532,0
20241122,143800,88684485,532,532,532,532,0
20241122,143700,88684485,532,532,532,532,2301
20241122,143600,87460353,533,533,533,533,0
20241122,143500,87460353,533,533,533,533,0
20241122,143400,87460353,533,533,533,533,400
20241122,143300,87247153,533,533,533,533,0
20241122,143200,87247153,533,533,533,533,0
20241122,143100,87247153,533,533,533,533,0
20241122,143000,87247153,533,533,533,533,0
20241122,142900,87247153,533,533,533,533,1
20241122,142800,87246620,532,532,532,532,62
20241122,142700,87213636,532,532,532,532,160
20241122,142600,87128516,532,532,532,532,841
20241122,142500,86681104,533,533,533,533,0
20241122,142400,86681104,533,532,533,532,41
20241122,142300,86659271,532,532,532,532,348
20241122,142200,86474135,532,532,532,532,700
20241122,142100,86101735,532,532,532,532,1
20241122,142000,86101203,531,531,532,531,1002
20241122,141900,85569140,531,531,531,531,691
20241122,141800,85202219,531,531,531,531,810
20241122,141700,84772109,532,532,532,532,3
20241122,141600,84770513,531,531,531,531,1090
20241122,141500,84191723,531,531,531,531,100
20241122,141400,84138623,531,531,531,531,18
20241122,141300,84129065,532,532,532,532,0
20241122,141200,84129065,532,532,532,532,0
20241122,141100,84129065,532,532,532,532,1
20241122,141000,84128533,531,531,531,531,1302
20241122,140900,83437171,531,531,531,531,100
20241122,140800,83384071,531,531,531,531,100
20241122,140700,83330971,532,532,532,532,4
20241122,140600,83328843,532,531,532,531,2000
20241122,140500,82265243,531,531,531,531,1
20241122,140400,82264712,531,531,532,531,101
20241122,140300,82211080,532,532,532,532,1
20241122,140200,82210548,531,531,531,531,160
20241122,140100,82125588,531,531,531,531,1
20241122,140000,82125057,531,530,531,530,2115
20241122,135900,81003407,530,530,530,530,1
20241122,135800,81002877,529,529,529,529,0
20241122,135700,81002877,529,529,529,529,74
20241122,135600,80963731,528,528,528,528,0
20241122,135500,80963731,528,528,528,528,0
20241122,135400,80963731,528,528,528,528,0
20241122,135300,80963731,528,528,528,528,0
20241122,135200,80963731,528,528,528,528,0
20241122,135100,80963731,528,528,528,528,0
20241122,135000,80963731,528,528,528,528,0
20241122,134900,80963731,528,528,528,528,0
20241122,134800,80963731,528,528,528,528,0
20241122,134700,80963731,528,528,528,528,0
20241122,134600,80963731,528,528,528,528,0
20241122,134500,80963731,528,528,528,528,0
20241122,134400,80963731,528,528,528,528,1
20241122,134300,80963203,527,528,528,527,249
20241122,134200,80831939,530,530,530,530,0
20241122,134100,80831939,530,530,530,530,0
20241122,134000,80831939,530,530,530,530,0
20241122,133900,80831939,530,530,530,530,0
20241122,133800,80831939,530,530,530,530,0
20241122,133700,80831939,530,530,530,530,0
20241122,133600,80831939,530,530,530,530,12
20241122,133500,80825579,527,527,527,527,0
20241122,133400,80825579,527,527,527,527,0
20241122,133300,80825579,527,527,527,527,0
20241122,133200,80825579,527,527,527,527,68
20241122,133100,80789743,527,527,527,527,19393
20241122,133000,70569632,527,527,527,527,6829
20241122,132900,66970749,528,528,528,528,3171
20241122,132800,65296461,528,528,528,528,0
20241122,132700,65296461,528,528,528,528,0
20241122,132600,65296461,528,528,528,528,0
20241122,132500,65296461,528,528,528,528,0
20241122,132400,65296461,528,528,528,528,0
20241122,132300,65296461,528,528,528,528,0
20241122,132200,65296461,528,528,528,528,0
20241122,132100,65296461,528,528,528,528,0
20241122,132000,65296461,528,529,529,528,42
20241122,131900,65274244,528,528,528,528,0
20241122,131800,65274244,528,528,528,528,0
20241122,131700,65274244,528,528,528,528,0
20241122,131600,65274244,528,528,528,528,95
20241122,131500,65224084,527,527,527,527,0
20241122,131400,65224084,527,527,527,527,0
20241122,131300,65224084,527,527,527,527,0
20241122,131200,65224084,527,527,527,527,0
20241122,131100,65224084,527,527,527,527,0
20241122,131000,65224084,527,527,527,527,0
20241122,130900,65224084,527,527,527,527,0
20241122,130800,65224084,527,527,527,527,0
20241122,130700,65224084,527,527,527,527,1
20241122,130600,65223557,527,527,527,527,0
20241122,130500,65223557,527,527,527,527,4400
20241122,130400,62904757,529,529,529,529,0
20241122,130300,62904757,529,529,529,529,0
20241122,130200,62904757,529,529,529,529,0
20241122,130100,62904757,529,529,529,529,0
20241122,130000,62904757,529,529,529,529,0
20241122,125900,62904757,529,529,529,529,0
20241122,125800,62904757,529,529,529,529,1
20241122,125700,62904228,527,527,527,527,0
20241122,125600,62904228,527,527,527,527,0
20241122,125500,62904228,527,527,527,527,60
20241122,125400,62872608,527,527,527,527,0
20241122,125300,62872608,527,527,527,527,20
20241122,125200,62862068,527,527,527,527,2000
20241122,125100,61808068,527,527,527,527,0
20241122,125000,61808068,527,527,527,527,0
20241122,124900,61808068,527,527,527,527,0
20241122,124800,61808068,527,527,527,527,0
20241122,124700,61808068,527,527,527,527,0
20241122,124600,61808068,527,527,527,527,0
20241122,124500,61808068,527,527,527,527,0
20241122,124400,61808068,527,527,527,527,0
20241122,124300,61808068,527,527,527,527,0
20241122,124200,61808068,527,527,527,527,0
20241122,124100,61808068,527,527,527,527,0
20241122,124000,61808068,527,527,527,527,0
20241122,123900,61808068,527,527,527,527,0
20241122,123800,61808068,527,527,527,527,0
20241122,123700,61808068,527,527,527,527,0
20241122,123600,61808068,527,527,527,527,0
20241122,123500,61808068,527,528,528,527,1000
20241122,123400,61280356,528,528,528,528,0
20241122,123300,61280356,528,528,528,528,0
20241122,123200,61280356,528,528,528,528,0
20241122,123100,61280356,528,528,528,528,0
20241122,123000,61280356,528,528,528,528,0
20241122,122900,61280356,528,528,528,528,0
20241122,122800,61280356,528,528,528,528,0
20241122,122700,61280356,528,528,528,528,299
20241122,122600,61122484,528,528,528,528,0
20241122,122500,61122484,528,528,528,528,0
20241122,122400,61122484,528,528,528,528,0
20241122,122300,61122484,528,528,528,528,0
20241122,122200,61122484,528,528,528,528,0
20241122,122100,61122484,528,528,528,528,495
20241122,122000,60861124,528,528,528,528,0
20241122,121900,60861124,528,528,528,528,220
20241122,121800,60744964,528,528,528,528,0
20241122,121700,60744964,528,528,528,528,0
20241122,121600,60744964,528,528,528,528,0
20241122,121500,60744964,528,528,528,528,0
20241122,121400,60744964,528,528,528,528,1
20241122,121300,60744436,529,529,529,529,0
20241122,121200,60744436,529,529,529,529,0
20241122,121100,60744436,529,529,529,529,1
20241122,121000,60743907,528,528,528,528,0
20241122,120900,60743907,528,528,528,528,399
20241122,120800,60533235,528,528,528,528,0
20241122,120700,60533235,528,528,528,528,201
20241122,120600,60427107,527,527,527,527,0
20241122,120500,60427107,527,527,527,527,0
20241122,120400,60427107,527,527,527,527,0
20241122,120300,60427107,527,528,528,527,311
20241122,120200,60263179,528,528,528,528,0
20241122,120100,60263179,528,528,528,528,0
20241122,120000,60263179,528,528,528,528,1
20241122,115900,60262651,529,529,529,529,0
20241122,115800,60262651,529,529,529,529,0
20241122,115700,60262651,529,528,529,528,101
20241122,115600,60209322,528,528,528,528,0
20241122,115500,60209322,528,528,528,528,0
20241122,115400,60209322,528,528,528,528,0
20241122,115300,60209322,528,528,528,528,0
20241122,115200,60209322,528,528,528,528,800
20241122,115100,59786922,529,529,529,529,0
20241122,115000,59786922,529,529,529,529,35
20241122,114900,59768407,526,526,526,526,0
20241122,114800,59768407,526,526,526,526,0
20241122,114700,59768407,526,526,526,526,0
20241122,114600,59768407,526,526,526,526,0
20241122,114500,59768407,526,526,526,526,0
20241122,114400,59768407,526,526,526,526,0
20241122,114300,59768407,526,526,526,526,0
20241122,114200,59768407,526,526,526,526,0
20241122,114100,59768407,526,526,526,526,0
20241122,114000,59768407,526,526,526,526,0
20241122,113900,59768407,526,526,526,526,9901
20241122,113800,54560481,529,528,529,528,341
20241122,113700,54380181,527,527,527,527,30
20241122,113600,54364371,527,527,527,527,470
20241122,113500,54116681,528,528,528,528,500
20241122,113400,53852681,528,528,528,528,0
20241122,113300,53852681,528,528,528,528,1
20241122,113200,53852153,528,528,528,528,0
20241122,113100,53852153,528,528,528,528,1
20241122,113000,53851625,525,525,525,525,141
20241122,112900,53777600,527,527,527,527,500
20241122,112800,53514100,525,525,525,525,0
20241122,112700,53514100,525,525,525,525,0
20241122,112600,53514100,525,525,525,525,0
20241122,112500,53514100,525,526,526,525,2000
20241122,112400,52463048,527,527,527,527,46000
20241122,112300,28221048,527,527,527,527,0
20241122,112200,28221048,527,527,527,527,126
20241122,112100,28154646,527,527,527,527,0
20241122,112000,28154646,527,527,527,527,0
20241122,111900,28154646,527,527,527,527,389
20241122,111800,27949643,527,527,527,527,0
20241122,111700,27949643,527,527,527,527,0
20241122,111600,27949643,527,527,527,527,0
20241122,111500,27949643,527,527,527,527,0
20241122,111400,27949643,527,527,527,527,0
20241122,111300,27949643,527,527,527,527,0
20241122,111200,27949643,527,527,527,527,0
20241122,111100,27949643,527,527,527,527,0
20241122,111000,27949643,527,527,527,527,0
20241122,110900,27949643,527,527,527,527,0
20241122,110800,27949643,527,527,527,527,0
20241122,110700,27949643,527,527,527,527,0
20241122,110600,27949643,527,527,527,527,0
20241122,110500,27949643,527,527,527,527,0
20241122,110400,27949643,527,527,527,527,1
20241122,110300,27949116,528,528,528,528,0
20241122,110200,27949116,528,528,528,528,0
20241122,110100,27949116,528,528,528,528,0
20241122,110000,27949116,528,527,528,527,535
20241122,105900,27666671,526,526,526,526,0
20241122,105800,27666671,526,526,526,526,0
20241122,105700,27666671,526,526,526,526,0
20241122,105600,27666671,526,526,526,526,0
20241122,105500,27666671,526,526,526,526,0
20241122,105400,27666671,526,526,526,526,0
20241122,105300,27666671,526,526,526,526,0
20241122,105200,27666671,526,526,526,526,150
20241122,105100,27587771,527,527,527,527,5
20241122,105000,27585136,526,526,526,526,0
20241122,104900,27585136,526,526,526,526,480
20241122,104800,27332656,526,526,526,526,0
20241122,104700,27332656,526,526,526,526,40
20241122,104600,27311616,526,526,526,526,0
20241122,104500,27311616,526,526,526,526,0
20241122,104400,27311616,526,528,528,526,11
20241122,104300,27305810,526,526,526,526,86
20241122,104200,27260574,528,528,528,528,4
20241122,104100,27258462,528,528,528,528,0
20241122,104000,27258462,528,528,528,528,10
20241122,103900,27253182,528,528,528,528,17
20241122,103800,27244206,528,528,528,528,17
20241122,103700,27235230,528,527,528,527,1930
20241122,103600,26217002,525,525,525,525,0
20241122,103500,26217002,525,525,525,525,0
20241122,103400,26217002,525,525,525,525,567
20241122,103300,25919327,526,526,526,526,1303
20241122,103200,25233949,526,526,526,526,0
20241122,103100,25233949,526,526,526,526,3000
20241122,103000,23655949,527,527,527,527,0
20241122,102900,23655949,527,527,527,527,0
20241122,102800,23655949,527,527,527,527,5
20241122,102700,23653314,527,527,527,527,0
20241122,102600,23653314,527,527,527,527,0
20241122,102500,23653314,527,527,527,527,1699
20241122,102400,22757941,528,528,528,528,5
20241122,102300,22755301,527,527,527,527,0
20241122,102200,22755301,527,527,527,527,0
20241122,102100,22755301,527,527,527,527,61
20241122,102000,22723154,527,527,527,527,544
20241122,101900,22436466,528,527,528,527,1582
20241122,101800,21602652,527,527,527,527,0
20241122,101700,21602652,527,527,527,527,0
20241122,101600,21602652,527,528,528,527,1370
20241122,101500,20880562,528,528,528,528,0
20241122,101400,20880562,528,529,529,528,17
20241122,101300,20871585,529,529,529,529,0
20241122,101200,20871585,529,529,529,529,100
20241122,101100,20818685,527,527,527,527,0
20241122,101000,20818685,527,527,527,527,0
20241122,100900,20818685,527,527,527,527,0
20241122,100800,20818685,527,528,528,527,40
20241122,100700,20797591,529,529,529,529,0
20241122,100600,20797591,529,529,529,529,0
20241122,100500,20797591,529,529,529,529,1
20241122,100400,20797062,528,529,529,528,2
20241122,100300,20796005,529,530,530,529,565
20241122,100200,20496557,530,528,530,528,5
20241122,100100,20493909,527,527,527,527,0
20241122,100000,20493909,527,527,527,527,2988
20241122,095900,18919233,527,527,527,527,0
20241122,095800,18919233,527,527,527,527,0
20241122,095700,18919233,527,527,527,527,0
20241122,095600,18919233,527,527,527,527,0
20241122,095500,18919233,527,527,527,527,0
20241122,095400,18919233,527,527,527,527,0
20241122,095300,18919233,527,527,527,527,0
20241122,095200,18919233,527,527,527,527,0
20241122,095100,18919233,527,527,527,527,0
20241122,095000,18919233,527,527,527,527,1
20241122,094900,18918706,530,530,530,530,0
20241122,094800,18918706,530,530,530,530,0
20241122,094700,18918706,530,530,530,530,0
20241122,094600,18918706,530,530,530,530,1
20241122,094500,18918176,530,529,530,529,10300
20241122,094400,13462464,526,526,526,526,0
20241122,094300,13462464,526,526,526,526,268
20241122,094200,13321496,529,529,529,529,5000
20241122,094100,10676496,527,527,527,527,200
20241122,094000,10571096,529,529,529,529,0
20241122,093900,10571096,529,529,529,529,1
20241122,093800,10570567,529,529,529,529,0
20241122,093700,10570567,529,529,529,529,1
20241122,093600,10570038,530,530,530,530,0
20241122,093500,10570038,530,530,530,530,0
20241122,093400,10570038,530,530,530,530,0
20241122,093300,10570038,530,527,530,527,606
20241122,093200,10250535,527,527,527,527,20
20241122,093100,10239995,527,527,527,527,3
20241122,093000,10238414,527,526,527,526,53
20241122,092900,10210531,526,526,526,526,102
20241122,092800,10156879,527,527,527,527,0
20241122,092700,10156879,527,527,527,527,1536
20241122,092600,9347407,527,527,527,527,0
20241122,092500,9347407,527,527,527,527,2
20241122,092400,9346353,530,530,530,530,0
20241122,092300,9346353,530,530,530,530,1
20241122,092200,9345823,527,527,527,527,0
20241122,092100,9345823,527,527,527,527,250
20241122,092000,9214073,530,527,530,527,2528
20241122,091900,7877714,528,528,528,528,0
20241122,091800,7877714,528,528,528,528,150
20241122,091700,7798514,526,526,526,526,0
20241122,091600,7798514,526,528,528,526,945
20241122,091500,7300244,528,528,528,528,1000
20241122,091400,6772244,527,529,529,527,465
20241122,091300,6526624,529,530,530,529,201
20241122,091200,6420294,529,530,530,529,1100
20241122,091100,5837394,528,528,528,528,0
20241122,091000,5837394,528,528,528,528,102
20241122,090900,5783538,530,530,530,530,1690
20241122,090800,4887838,530,530,530,530,1
20241122,090700,4887308,530,528,530,528,3438
20241122,090600,3065844,531,530,531,530,2710
20241122,090500,1627316,530,530,530,530,943
20241122,090400,1127526,530,528,530,528,470
20241122,090300,878544,528,528,528,528,600
20241122,090200,561744,528,528,528,528,1000
20241122,090100,33744,526,526,526,526,24
20241122,090000,21120,528,528,528,528,40