KissMeData/001020/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,183200,115293418,864,864,864,864,1322
20241114,183100,115293418,864,864,864,864,0
20241114,183000,115293418,864,864,864,864,0
20241114,182900,115293418,864,864,864,864,0
20241114,182800,115293418,864,864,864,864,0
20241114,182700,115293418,864,864,864,864,0
20241114,182600,115293418,864,864,864,864,0
20241114,182500,115293418,864,864,864,864,0
20241114,182400,115293418,864,864,864,864,0
20241114,182300,115293418,864,864,864,864,0
20241114,182200,115293418,864,864,864,864,0
20241114,182100,115293418,864,864,864,864,0
20241114,182000,115293418,864,864,864,864,0
20241114,181900,115293418,864,864,864,864,0
20241114,181800,115293418,864,864,864,864,0
20241114,181700,115293418,864,864,864,864,0
20241114,181600,115293418,864,864,864,864,0
20241114,181500,115293418,864,864,864,864,0
20241114,181400,115293418,864,864,864,864,0
20241114,181300,115293418,864,864,864,864,0
20241114,181200,115293418,864,864,864,864,0
20241114,181100,115293418,864,864,864,864,0
20241114,181000,115293418,864,864,864,864,0
20241114,180900,115293418,864,864,864,864,0
20241114,180800,115293418,864,864,864,864,0
20241114,180700,115293418,864,864,864,864,0
20241114,180600,115293418,864,864,864,864,0
20241114,180500,115293418,864,864,864,864,0
20241114,180400,115293418,864,864,864,864,0
20241114,180300,115293418,864,864,864,864,0
20241114,180200,115293418,864,864,864,864,1322
20241114,180100,115293418,864,864,864,864,0
20241114,180000,115293418,864,864,864,864,0
20241114,175900,115293418,864,864,864,864,0
20241114,175800,115293418,864,864,864,864,0
20241114,175700,115293418,864,864,864,864,0
20241114,175600,115293418,864,864,864,864,0
20241114,175500,115293418,864,864,864,864,0
20241114,175400,115293418,864,864,864,864,0
20241114,175300,115293418,864,864,864,864,0
20241114,175200,115293418,864,864,864,864,0
20241114,175100,115293418,864,864,864,864,0
20241114,175000,115293418,864,864,864,864,0
20241114,174900,115293418,864,864,864,864,0
20241114,174800,115293418,864,864,864,864,0
20241114,174700,115293418,864,864,864,864,0
20241114,174600,115293418,864,864,864,864,0
20241114,174500,115293418,864,864,864,864,0
20241114,174400,115293418,864,864,864,864,0
20241114,174300,115293418,864,864,864,864,0
20241114,174200,115293418,864,864,864,864,0
20241114,174100,115293418,864,864,864,864,0
20241114,174000,115293418,864,864,864,864,0
20241114,173900,115293418,864,864,864,864,0
20241114,173800,115293418,864,864,864,864,0
20241114,173700,115293418,864,864,864,864,0
20241114,173600,115293418,864,864,864,864,0
20241114,173500,115293418,864,864,864,864,0
20241114,173400,115293418,864,864,864,864,0
20241114,173300,115293418,864,864,864,864,0
20241114,173200,115293418,864,864,864,864,1322
20241114,173100,115293418,864,864,864,864,0
20241114,173000,115293418,864,864,864,864,0
20241114,172900,115293418,864,864,864,864,0
20241114,172800,115293418,864,864,864,864,0
20241114,172700,115293418,864,864,864,864,0
20241114,172600,115293418,864,864,864,864,0
20241114,172500,115293418,864,864,864,864,0
20241114,172400,115293418,864,864,864,864,0
20241114,172300,115293418,864,864,864,864,0
20241114,172200,115293418,864,864,864,864,0
20241114,172100,115293418,864,864,864,864,0
20241114,172000,115293418,864,864,864,864,0
20241114,171900,115293418,864,864,864,864,0
20241114,171800,115293418,864,864,864,864,0
20241114,171700,115293418,864,864,864,864,0
20241114,171600,115293418,864,864,864,864,0
20241114,171500,115293418,864,864,864,864,0
20241114,171400,115293418,864,864,864,864,0
20241114,171300,115293418,864,864,864,864,0
20241114,171200,115293418,864,864,864,864,0
20241114,171100,115293418,864,864,864,864,0
20241114,171000,115293418,864,864,864,864,0
20241114,170900,115293418,864,864,864,864,0
20241114,170800,115293418,864,864,864,864,0
20241114,170700,115293418,864,864,864,864,0
20241114,170600,115293418,864,864,864,864,0
20241114,170500,115293418,864,864,864,864,0
20241114,170400,115293418,864,864,864,864,0
20241114,170300,115293418,864,864,864,864,0
20241114,170200,115293418,864,864,864,864,1322
20241114,170100,115293418,864,864,864,864,0
20241114,170000,115293418,864,864,864,864,0
20241114,165900,115293418,864,864,864,864,0
20241114,165800,115293418,864,864,864,864,0
20241114,165700,115293418,864,864,864,864,0
20241114,165600,115293418,864,864,864,864,0
20241114,165500,115293418,864,864,864,864,0
20241114,165400,115293418,864,864,864,864,0
20241114,165300,115293418,864,864,864,864,0
20241114,165200,115293418,864,864,864,864,0
20241114,165100,115293418,864,864,864,864,0
20241114,165000,115293418,864,864,864,864,0
20241114,164900,115293418,864,864,864,864,0
20241114,164800,115293418,864,864,864,864,0
20241114,164700,115293418,864,864,864,864,0
20241114,164600,115293418,864,864,864,864,0
20241114,164500,115293418,864,864,864,864,0
20241114,164400,115293418,864,864,864,864,0
20241114,164300,115293418,864,864,864,864,0
20241114,164200,115293418,864,864,864,864,0
20241114,164100,115293418,864,864,864,864,0
20241114,164000,115293418,864,864,864,864,0
20241114,163900,115293418,864,864,864,864,0
20241114,163800,115293418,864,864,864,864,0
20241114,163700,115293418,864,864,864,864,0
20241114,163600,115293418,864,864,864,864,0
20241114,163500,115293418,864,864,864,864,0
20241114,163400,115293418,864,864,864,864,0
20241114,163300,115293418,864,864,864,864,0
20241114,163200,115293418,864,864,864,864,1322
20241114,163100,115293418,864,864,864,864,0
20241114,163000,115293418,864,864,864,864,1322
20241114,162900,114151210,866,866,866,866,0
20241114,162800,114151210,866,866,866,866,0
20241114,162700,114151210,866,866,866,866,0
20241114,162600,114151210,866,866,866,866,0
20241114,162500,114151210,866,866,866,866,0
20241114,162400,114151210,866,866,866,866,0
20241114,162300,114151210,866,866,866,866,0
20241114,162200,114151210,866,866,866,866,0
20241114,162100,114151210,866,866,866,866,0
20241114,162000,114151210,866,866,866,866,0
20241114,161900,114151210,866,867,867,866,759
20241114,161800,113493580,867,866,867,866,3788
20241114,161700,110213096,868,868,868,868,0
20241114,161600,110213096,868,868,868,868,171
20241114,161500,110064668,873,873,873,873,0
20241114,161400,110064668,873,873,873,873,300
20241114,161300,109802768,873,873,873,873,0
20241114,161200,109802768,873,867,873,866,621
20241114,161100,109264966,873,873,873,873,0
20241114,161000,109264966,873,873,873,873,619
20241114,160900,108724579,873,873,873,873,0
20241114,160800,108724579,873,873,873,873,0
20241114,160700,108724579,873,873,873,873,0
20241114,160600,108724579,873,873,873,873,0
20241114,160500,108724579,873,873,873,873,0
20241114,160400,108724579,873,873,873,873,0
20241114,160300,108724579,873,873,873,873,0
20241114,160200,108724579,873,873,873,873,0
20241114,160100,108724579,873,873,873,873,0
20241114,160000,108724579,873,873,873,873,0
20241114,155900,108724579,873,873,873,873,0
20241114,155800,108724579,873,873,873,873,23
20241114,155700,108704500,873,873,873,873,50
20241114,155600,108660850,873,873,873,873,50
20241114,155500,108617200,873,873,873,873,0
20241114,155400,108617200,873,873,873,873,0
20241114,155300,108617200,873,873,873,873,78
20241114,155200,108549106,873,873,873,873,1
20241114,155100,108548233,873,873,873,873,414
20241114,155000,108186811,873,873,873,873,805
20241114,154900,107484046,873,873,873,873,0
20241114,154800,107484046,873,873,873,873,0
20241114,154700,107484046,873,873,873,873,0
20241114,154600,107484046,873,873,873,873,0
20241114,154500,107484046,873,873,873,873,0
20241114,154400,107484046,873,873,873,873,0
20241114,154300,107484046,873,873,873,873,0
20241114,154200,107484046,873,873,873,873,0
20241114,154100,107484046,873,873,873,873,5457
20241114,154000,102720085,873,873,873,873,0
20241114,153900,102720085,873,873,873,873,0
20241114,153800,102720085,873,873,873,873,0
20241114,153700,102720085,873,873,873,873,0
20241114,153600,102720085,873,873,873,873,0
20241114,153500,102720085,873,873,873,873,0
20241114,153400,102720085,873,873,873,873,0
20241114,153300,102720085,873,873,873,873,0
20241114,153200,102720085,873,873,873,873,0
20241114,153100,102720085,873,873,873,873,1
20241114,153000,102719212,873,873,873,873,0
20241114,152900,102719212,873,873,873,873,0
20241114,152800,102719212,873,873,873,873,0
20241114,152700,102719212,873,873,873,873,1
20241114,152600,102718339,873,873,873,873,0
20241114,152500,102718339,873,873,873,873,11
20241114,152400,102708736,877,877,877,877,0
20241114,152300,102708736,877,873,877,873,11
20241114,152200,102699129,873,875,875,873,804
20241114,152100,101995789,879,879,879,879,0
20241114,152000,101995789,879,879,879,879,1
20241114,151900,101994910,875,877,879,875,11528
20241114,151800,91905439,883,883,883,883,0
20241114,151700,91905439,883,883,883,883,1
20241114,151600,91904556,877,877,877,877,0
20241114,151500,91904556,877,877,877,877,1294
20241114,151400,90769718,877,877,877,877,500
20241114,151300,90331218,884,884,884,884,0
20241114,151200,90331218,884,884,884,884,0
20241114,151100,90331218,884,884,884,884,3
20241114,151000,90328566,884,884,884,884,0
20241114,150900,90328566,884,884,884,884,0
20241114,150800,90328566,884,884,884,884,0
20241114,150700,90328566,884,883,885,883,20113
20241114,150600,72532951,884,884,884,884,0
20241114,150500,72532951,884,865,885,865,6551
20241114,150400,66767701,864,864,864,864,0
20241114,150300,66767701,864,864,864,864,500
20241114,150200,66335701,864,864,864,864,0
20241114,150100,66335701,864,864,864,864,0
20241114,150000,66335701,864,864,864,864,0
20241114,145900,66335701,864,864,864,864,11
20241114,145800,66326197,865,865,865,865,10
20241114,145700,66317547,864,864,864,864,0
20241114,145600,66317547,864,864,864,864,0
20241114,145500,66317547,864,864,864,864,0
20241114,145400,66317547,864,864,864,864,0
20241114,145300,66317547,864,864,864,864,0
20241114,145200,66317547,864,864,864,864,0
20241114,145100,66317547,864,864,864,864,0
20241114,145000,66317547,864,864,864,864,1044
20241114,144900,65415531,864,864,864,864,2
20241114,144800,65413803,867,867,867,867,1
20241114,144700,65412936,864,864,864,864,1157
20241114,144600,64413288,867,867,867,867,1
20241114,144500,64412421,864,865,865,864,5
20241114,144400,64408100,868,868,868,868,0
20241114,144300,64408100,868,868,868,868,0
20241114,144200,64408100,868,868,868,868,0
20241114,144100,64408100,868,868,868,868,0
20241114,144000,64408100,868,868,868,868,1
20241114,143900,64407232,868,868,868,868,1
20241114,143800,64406364,864,864,864,864,0
20241114,143700,64406364,864,864,864,864,0
20241114,143600,64406364,864,864,864,864,0
20241114,143500,64406364,864,864,864,864,0
20241114,143400,64406364,864,864,864,864,1
20241114,143300,64405500,864,864,864,864,0
20241114,143200,64405500,864,864,864,864,0
20241114,143100,64405500,864,864,864,864,0
20241114,143000,64405500,864,864,864,864,0
20241114,142900,64405500,864,864,864,864,1
20241114,142800,64404636,867,867,867,867,0
20241114,142700,64404636,867,867,867,867,0
20241114,142600,64404636,867,867,867,867,1
20241114,142500,64403769,864,864,864,864,1
20241114,142400,64402905,864,864,864,864,0
20241114,142300,64402905,864,864,864,864,0
20241114,142200,64402905,864,864,864,864,0
20241114,142100,64402905,864,864,864,864,0
20241114,142000,64402905,864,864,864,864,500
20241114,141900,63970905,868,868,868,868,0
20241114,141800,63970905,868,868,868,868,0
20241114,141700,63970905,868,868,868,868,1000
20241114,141600,63102905,867,867,867,867,0
20241114,141500,63102905,867,867,867,867,0
20241114,141400,63102905,867,867,867,867,0
20241114,141300,63102905,867,867,867,867,1
20241114,141200,63102038,863,863,863,863,31
20241114,141100,63075285,864,865,865,864,1939
20241114,141000,61398960,865,866,866,865,1745
20241114,140900,59888561,866,866,866,866,0
20241114,140800,59888561,866,866,866,866,26
20241114,140700,59866045,867,867,867,867,0
20241114,140600,59866045,867,868,868,867,1287
20241114,140500,58749890,868,869,869,868,1434
20241114,140400,57504358,869,869,869,869,200
20241114,140300,57330558,870,870,870,870,0
20241114,140200,57330558,870,870,870,870,0
20241114,140100,57330558,870,870,870,870,0
20241114,140000,57330558,870,870,870,870,0
20241114,135900,57330558,870,870,870,870,0
20241114,135800,57330558,870,871,871,870,5500
20241114,135700,52545458,871,871,871,871,0
20241114,135600,52545458,871,870,871,870,501
20241114,135500,52109587,870,870,870,870,5842
20241114,135400,47027047,870,870,870,870,0
20241114,135300,47027047,870,870,870,870,0
20241114,135200,47027047,870,870,870,870,0
20241114,135100,47027047,870,871,871,870,4000
20241114,135000,43546534,871,871,871,871,0
20241114,134900,43546534,871,871,871,871,1
20241114,134800,43545663,877,877,877,877,0
20241114,134700,43545663,877,877,877,877,0
20241114,134600,43545663,877,877,877,877,0
20241114,134500,43545663,877,877,877,877,0
20241114,134400,43545663,877,877,877,877,0
20241114,134300,43545663,877,877,877,877,0
20241114,134200,43545663,877,877,877,877,0
20241114,134100,43545663,877,877,877,877,0
20241114,134000,43545663,877,877,877,877,1
20241114,133900,43544786,871,871,871,871,1
20241114,133800,43543915,872,872,872,872,450
20241114,133700,43151515,872,872,872,872,50
20241114,133600,43107915,870,870,870,870,0
20241114,133500,43107915,870,870,870,870,0
20241114,133400,43107915,870,870,870,870,0
20241114,133300,43107915,870,870,870,870,0
20241114,133200,43107915,870,870,870,870,0
20241114,133100,43107915,870,870,870,870,0
20241114,133000,43107915,870,870,870,870,0
20241114,132900,43107915,870,870,870,870,949
20241114,132800,42282285,871,871,871,871,0
20241114,132700,42282285,871,871,871,871,672
20241114,132600,41696973,871,871,871,871,0
20241114,132500,41696973,871,877,877,871,2
20241114,132400,41695225,875,874,875,874,3313
20241114,132300,38796423,874,874,874,874,0
20241114,132200,38796423,874,874,874,874,0
20241114,132100,38796423,874,874,874,874,1
20241114,132000,38795549,870,870,870,870,0
20241114,131900,38795549,870,870,870,870,0
20241114,131800,38795549,870,870,870,870,0
20241114,131700,38795549,870,874,874,870,5000
20241114,131600,34440305,881,881,881,881,0
20241114,131500,34440305,881,881,881,881,0
20241114,131400,34440305,881,881,881,881,50
20241114,131300,34396255,880,880,880,880,0
20241114,131200,34396255,880,880,880,880,0
20241114,131100,34396255,880,880,880,880,0
20241114,131000,34396255,880,880,880,880,0
20241114,130900,34396255,880,880,880,880,0
20241114,130800,34396255,880,880,880,880,8
20241114,130700,34389215,881,881,881,881,1
20241114,130600,34388334,880,880,880,880,0
20241114,130500,34388334,880,880,880,880,0
20241114,130400,34388334,880,879,880,879,254
20241114,130300,34164950,879,879,879,879,70
20241114,130200,34103420,879,879,879,879,0
20241114,130100,34103420,879,878,879,878,57
20241114,130000,34053364,872,873,873,872,380
20241114,125900,33721791,872,872,872,872,0
20241114,125800,33721791,872,872,872,872,0
20241114,125700,33721791,872,872,872,872,0
20241114,125600,33721791,872,879,879,872,555
20241114,125500,33235664,879,879,879,879,5
20241114,125400,33231269,879,879,879,879,0
20241114,125300,33231269,879,879,879,879,0
20241114,125200,33231269,879,879,879,879,36
20241114,125100,33199625,879,879,879,879,0
20241114,125000,33199625,879,879,879,879,0
20241114,124900,33199625,879,879,879,879,1
20241114,124800,33198746,879,879,879,879,0
20241114,124700,33198746,879,879,879,879,0
20241114,124600,33198746,879,879,879,879,0
20241114,124500,33198746,879,879,879,879,100
20241114,124400,33110846,879,879,879,879,0
20241114,124300,33110846,879,879,879,879,200
20241114,124200,32935046,880,880,880,880,0
20241114,124100,32935046,880,880,880,880,0
20241114,124000,32935046,880,880,880,880,1336
20241114,123900,31759366,880,880,880,880,10
20241114,123800,31750566,880,880,880,880,10
20241114,123700,31741766,882,878,882,878,11
20241114,123600,31732068,882,882,882,882,0
20241114,123500,31732068,882,882,882,882,0
20241114,123400,31732068,882,882,882,882,0
20241114,123300,31732068,882,882,882,882,0
20241114,123200,31732068,882,882,882,882,0
20241114,123100,31732068,882,882,882,882,100
20241114,123000,31643868,882,882,882,882,0
20241114,122900,31643868,882,882,882,882,0
20241114,122800,31643868,882,882,882,882,0
20241114,122700,31643868,882,882,882,882,0
20241114,122600,31643868,882,882,882,882,0
20241114,122500,31643868,882,882,882,882,0
20241114,122400,31643868,882,882,882,882,0
20241114,122300,31643868,882,882,882,882,0
20241114,122200,31643868,882,882,882,882,500
20241114,122100,31202868,882,882,882,882,147
20241114,122000,31073214,882,882,882,882,285
20241114,121900,30821844,882,882,882,882,139
20241114,121800,30699246,882,879,882,879,122
20241114,121700,30591978,879,878,879,877,501
20241114,121600,30152298,877,877,877,877,0
20241114,121500,30152298,877,880,880,877,501
20241114,121400,29711421,880,880,880,880,1717
20241114,121300,28200461,883,883,883,883,0
20241114,121200,28200461,883,883,883,883,0
20241114,121100,28200461,883,883,883,883,0
20241114,121000,28200461,883,883,883,883,0
20241114,120900,28200461,883,883,883,883,30
20241114,120800,28173971,883,883,883,883,20
20241114,120700,28156311,880,875,882,874,1456
20241114,120600,26879933,874,874,874,874,7
20241114,120500,26873815,873,873,873,873,0
20241114,120400,26873815,873,873,873,873,27
20241114,120300,26850244,874,874,874,874,0
20241114,120200,26850244,874,875,875,874,250
20241114,120100,26631698,875,875,875,875,0
20241114,120000,26631698,875,875,875,875,0
20241114,115900,26631698,875,875,875,875,1
20241114,115800,26630823,882,882,882,882,0
20241114,115700,26630823,882,882,882,882,1
20241114,115600,26629941,882,882,882,882,0
20241114,115500,26629941,882,882,882,882,0
20241114,115400,26629941,882,882,882,882,0
20241114,115300,26629941,882,880,882,880,400
20241114,115200,26277541,880,880,880,880,1
20241114,115100,26276661,879,879,879,879,0
20241114,115000,26276661,879,879,879,879,0
20241114,114900,26276661,879,879,879,879,0
20241114,114800,26276661,879,879,879,879,200
20241114,114700,26100861,875,875,875,875,17
20241114,114600,26085986,875,875,875,875,0
20241114,114500,26085986,875,875,875,875,0
20241114,114400,26085986,875,875,875,875,50
20241114,114300,26042236,875,875,875,875,0
20241114,114200,26042236,875,875,875,875,14
20241114,114100,26029986,875,875,875,875,0
20241114,114000,26029986,875,875,875,875,0
20241114,113900,26029986,875,875,875,875,0
20241114,113800,26029986,875,875,875,875,0
20241114,113700,26029986,875,875,875,875,0
20241114,113600,26029986,875,875,875,875,1
20241114,113500,26029111,874,874,874,874,0
20241114,113400,26029111,874,874,874,874,55
20241114,113300,25981041,874,874,874,874,69
20241114,113200,25920735,880,880,880,880,0
20241114,113100,25920735,880,880,880,880,0
20241114,113000,25920735,880,880,880,880,0
20241114,112900,25920735,880,880,880,880,1
20241114,112800,25919855,874,874,874,874,0
20241114,112700,25919855,874,874,874,874,0
20241114,112600,25919855,874,874,874,874,0
20241114,112500,25919855,874,874,874,874,1
20241114,112400,25918981,881,881,881,881,0
20241114,112300,25918981,881,881,881,881,0
20241114,112200,25918981,881,881,881,881,0
20241114,112100,25918981,881,881,881,881,0
20241114,112000,25918981,881,881,881,881,0
20241114,111900,25918981,881,879,881,879,179
20241114,111800,25761405,879,878,879,878,163
20241114,111700,25618289,873,873,873,873,0
20241114,111600,25618289,873,873,873,873,0
20241114,111500,25618289,873,873,873,873,0
20241114,111400,25618289,873,873,873,873,1
20241114,111300,25617416,873,873,873,873,0
20241114,111200,25617416,873,873,873,873,22
20241114,111100,25598210,873,873,873,873,17
20241114,111000,25583369,873,873,873,873,0
20241114,110900,25583369,873,873,873,873,1
20241114,110800,25582496,873,873,873,873,0
20241114,110700,25582496,873,873,873,873,22
20241114,110600,25563290,874,874,874,874,1418
20241114,110500,24323958,883,883,883,883,0
20241114,110400,24323958,883,883,883,883,0
20241114,110300,24323958,883,883,883,883,0
20241114,110200,24323958,883,883,883,883,0
20241114,110100,24323958,883,883,883,883,0
20241114,110000,24323958,883,883,883,883,0
20241114,105900,24323958,883,882,883,882,57
20241114,105800,24273674,881,877,881,877,847
20241114,105700,23529806,872,872,872,872,0
20241114,105600,23529806,872,872,872,872,0
20241114,105500,23529806,872,872,872,872,18
20241114,105400,23514110,872,872,872,872,0
20241114,105300,23514110,872,872,872,872,0
20241114,105200,23514110,872,872,872,872,0
20241114,105100,23514110,872,872,872,872,0
20241114,105000,23514110,872,872,872,872,230
20241114,104900,23313550,872,872,872,872,444
20241114,104800,22926382,872,872,872,872,0
20241114,104700,22926382,872,874,874,872,88
20241114,104600,22849643,878,878,878,878,0
20241114,104500,22849643,878,878,878,878,0
20241114,104400,22849643,878,878,878,878,0
20241114,104300,22849643,878,878,878,878,4
20241114,104200,22846131,878,878,878,878,0
20241114,104100,22846131,878,878,878,878,10
20241114,104000,22837351,878,878,878,878,0
20241114,103900,22837351,878,878,878,878,0
20241114,103800,22837351,878,878,878,878,0
20241114,103700,22837351,878,878,878,878,0
20241114,103600,22837351,878,878,878,878,0
20241114,103500,22837351,878,878,878,878,0
20241114,103400,22837351,878,872,878,872,2
20241114,103300,22835601,878,878,878,878,6
20241114,103200,22830333,872,872,872,872,0
20241114,103100,22830333,872,872,872,872,0
20241114,103000,22830333,872,872,872,872,0
20241114,102900,22830333,872,872,872,872,1
20241114,102800,22829461,878,878,878,878,0
20241114,102700,22829461,878,878,878,878,0
20241114,102600,22829461,878,878,878,878,0
20241114,102500,22829461,878,878,878,878,0
20241114,102400,22829461,878,878,878,878,0
20241114,102300,22829461,878,878,878,878,0
20241114,102200,22829461,878,878,878,878,2
20241114,102100,22827705,873,873,873,873,4586
20241114,102000,18824127,873,873,882,873,1429
20241114,101900,17576565,872,872,872,872,1279
20241114,101800,16461277,874,874,874,874,123
20241114,101700,16353775,874,879,879,874,446
20241114,101600,15963891,879,879,879,879,80
20241114,101500,15893571,879,882,882,879,1233
20241114,101400,14807126,883,886,886,883,2826
20241114,101300,12307179,887,888,888,887,1115
20241114,101200,11317519,888,888,888,888,707
20241114,101100,10689703,888,888,888,888,11
20241114,101000,10679935,885,885,885,885,0
20241114,100900,10679935,885,885,885,885,1
20241114,100800,10679050,891,890,891,890,614
20241114,100700,10132024,891,891,891,891,0
20241114,100600,10132024,891,891,891,891,479
20241114,100500,9705235,892,892,892,892,0
20241114,100400,9705235,892,892,892,892,0
20241114,100300,9705235,892,891,892,891,330
20241114,100200,9410876,892,890,892,890,571
20241114,100100,8902570,890,884,890,884,2239
20241114,100000,6922694,885,885,892,885,7822