KissMeData/001020/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,183300,35229046,797,797,797,797,132
20241104,183200,35229046,797,797,797,797,0
20241104,183100,35229046,797,797,797,797,0
20241104,183000,35229046,797,797,797,797,0
20241104,182900,35229046,797,797,797,797,0
20241104,182800,35229046,797,797,797,797,0
20241104,182700,35229046,797,797,797,797,0
20241104,182600,35229046,797,797,797,797,0
20241104,182500,35229046,797,797,797,797,0
20241104,182400,35229046,797,797,797,797,0
20241104,182300,35229046,797,797,797,797,0
20241104,182200,35229046,797,797,797,797,0
20241104,182100,35229046,797,797,797,797,0
20241104,182000,35229046,797,797,797,797,0
20241104,181900,35229046,797,797,797,797,0
20241104,181800,35229046,797,797,797,797,0
20241104,181700,35229046,797,797,797,797,0
20241104,181600,35229046,797,797,797,797,0
20241104,181500,35229046,797,797,797,797,0
20241104,181400,35229046,797,797,797,797,0
20241104,181300,35229046,797,797,797,797,0
20241104,181200,35229046,797,797,797,797,0
20241104,181100,35229046,797,797,797,797,0
20241104,181000,35229046,797,797,797,797,0
20241104,180900,35229046,797,797,797,797,0
20241104,180800,35229046,797,797,797,797,0
20241104,180700,35229046,797,797,797,797,0
20241104,180600,35229046,797,797,797,797,0
20241104,180500,35229046,797,797,797,797,0
20241104,180400,35229046,797,797,797,797,0
20241104,180300,35229046,797,797,797,797,132
20241104,180200,35229046,797,797,797,797,0
20241104,180100,35229046,797,797,797,797,0
20241104,180000,35229046,797,797,797,797,0
20241104,175900,35229046,797,797,797,797,0
20241104,175800,35229046,797,797,797,797,0
20241104,175700,35229046,797,797,797,797,0
20241104,175600,35229046,797,797,797,797,0
20241104,175500,35229046,797,797,797,797,0
20241104,175400,35229046,797,797,797,797,0
20241104,175300,35229046,797,797,797,797,0
20241104,175200,35229046,797,797,797,797,0
20241104,175100,35229046,797,797,797,797,0
20241104,175000,35229046,797,797,797,797,0
20241104,174900,35229046,797,797,797,797,0
20241104,174800,35229046,797,797,797,797,0
20241104,174700,35229046,797,797,797,797,0
20241104,174600,35229046,797,797,797,797,0
20241104,174500,35229046,797,797,797,797,0
20241104,174400,35229046,797,797,797,797,0
20241104,174300,35229046,797,797,797,797,0
20241104,174200,35229046,797,797,797,797,0
20241104,174100,35229046,797,797,797,797,0
20241104,174000,35229046,797,797,797,797,0
20241104,173900,35229046,797,797,797,797,0
20241104,173800,35229046,797,797,797,797,0
20241104,173700,35229046,797,797,797,797,0
20241104,173600,35229046,797,797,797,797,0
20241104,173500,35229046,797,797,797,797,0
20241104,173400,35229046,797,797,797,797,0
20241104,173300,35229046,797,797,797,797,132
20241104,173200,35229046,797,797,797,797,0
20241104,173100,35229046,797,797,797,797,0
20241104,173000,35229046,797,797,797,797,0
20241104,172900,35229046,797,797,797,797,0
20241104,172800,35229046,797,797,797,797,0
20241104,172700,35229046,797,797,797,797,0
20241104,172600,35229046,797,797,797,797,0
20241104,172500,35229046,797,797,797,797,0
20241104,172400,35229046,797,797,797,797,0
20241104,172300,35229046,797,797,797,797,0
20241104,172200,35229046,797,797,797,797,0
20241104,172100,35229046,797,797,797,797,0
20241104,172000,35229046,797,797,797,797,0
20241104,171900,35229046,797,797,797,797,0
20241104,171800,35229046,797,797,797,797,0
20241104,171700,35229046,797,797,797,797,0
20241104,171600,35229046,797,797,797,797,0
20241104,171500,35229046,797,797,797,797,0
20241104,171400,35229046,797,797,797,797,0
20241104,171300,35229046,797,797,797,797,0
20241104,171200,35229046,797,797,797,797,0
20241104,171100,35229046,797,797,797,797,0
20241104,171000,35229046,797,797,797,797,0
20241104,170900,35229046,797,797,797,797,0
20241104,170800,35229046,797,797,797,797,0
20241104,170700,35229046,797,797,797,797,0
20241104,170600,35229046,797,797,797,797,0
20241104,170500,35229046,797,797,797,797,0
20241104,170400,35229046,797,797,797,797,0
20241104,170300,35229046,797,797,797,797,132
20241104,170200,35229046,797,797,797,797,0
20241104,170100,35229046,797,797,797,797,0
20241104,170000,35229046,797,797,797,797,0
20241104,165900,35229046,797,797,797,797,0
20241104,165800,35229046,797,797,797,797,0
20241104,165700,35229046,797,797,797,797,0
20241104,165600,35229046,797,797,797,797,0
20241104,165500,35229046,797,797,797,797,0
20241104,165400,35229046,797,797,797,797,0
20241104,165300,35229046,797,797,797,797,0
20241104,165200,35229046,797,797,797,797,0
20241104,165100,35229046,797,797,797,797,0
20241104,165000,35229046,797,797,797,797,0
20241104,164900,35229046,797,797,797,797,0
20241104,164800,35229046,797,797,797,797,0
20241104,164700,35229046,797,797,797,797,0
20241104,164600,35229046,797,797,797,797,0
20241104,164500,35229046,797,797,797,797,0
20241104,164400,35229046,797,797,797,797,0
20241104,164300,35229046,797,797,797,797,0
20241104,164200,35229046,797,797,797,797,0
20241104,164100,35229046,797,797,797,797,0
20241104,164000,35229046,797,797,797,797,0
20241104,163900,35229046,797,797,797,797,0
20241104,163800,35229046,797,797,797,797,0
20241104,163700,35229046,797,797,797,797,0
20241104,163600,35229046,797,797,797,797,0
20241104,163500,35229046,797,797,797,797,0
20241104,163400,35229046,797,797,797,797,0
20241104,163300,35229046,797,797,797,797,132
20241104,163200,35229046,797,797,797,797,0
20241104,163100,35229046,797,797,797,797,0
20241104,163000,35229046,797,797,797,797,0
20241104,162900,35229046,797,797,797,797,0
20241104,162800,35229046,797,797,797,797,0
20241104,162700,35229046,797,797,797,797,0
20241104,162600,35229046,797,797,797,797,0
20241104,162500,35229046,797,797,797,797,0
20241104,162400,35229046,797,797,797,797,0
20241104,162300,35229046,797,797,797,797,0
20241104,162200,35229046,797,797,797,797,0
20241104,162100,35229046,797,797,797,797,0
20241104,162000,35229046,797,797,797,797,0
20241104,161900,35229046,797,797,797,797,0
20241104,161800,35229046,797,797,797,797,0
20241104,161700,35229046,797,797,797,797,0
20241104,161600,35229046,797,797,797,797,0
20241104,161500,35229046,797,797,797,797,0
20241104,161400,35229046,797,797,797,797,0
20241104,161300,35229046,797,797,797,797,0
20241104,161200,35229046,797,797,797,797,0
20241104,161100,35229046,797,797,797,797,0
20241104,161000,35229046,797,797,797,797,0
20241104,160900,35229046,797,797,797,797,0
20241104,160800,35229046,797,797,797,797,0
20241104,160700,35229046,797,797,797,797,0
20241104,160600,35229046,797,797,797,797,0
20241104,160500,35229046,797,797,797,797,0
20241104,160400,35229046,797,797,797,797,0
20241104,160300,35229046,797,797,797,797,132
20241104,160200,35229046,797,797,797,797,0
20241104,160100,35229046,797,797,797,797,0
20241104,160000,35229046,797,797,797,797,0
20241104,155900,35229046,797,797,797,797,0
20241104,155800,35229046,797,797,797,797,0
20241104,155700,35229046,797,797,797,797,0
20241104,155600,35229046,797,797,797,797,0
20241104,155500,35229046,797,797,797,797,0
20241104,155400,35229046,797,797,797,797,0
20241104,155300,35229046,797,797,797,797,0
20241104,155200,35229046,797,797,797,797,0
20241104,155100,35229046,797,797,797,797,0
20241104,155000,35229046,797,797,797,797,0
20241104,154900,35229046,797,797,797,797,0
20241104,154800,35229046,797,797,797,797,0
20241104,154700,35229046,797,797,797,797,0
20241104,154600,35229046,797,797,797,797,0
20241104,154500,35229046,797,797,797,797,0
20241104,154400,35229046,797,797,797,797,0
20241104,154300,35229046,797,797,797,797,0
20241104,154200,35229046,797,797,797,797,0
20241104,154100,35229046,797,797,797,797,0
20241104,154000,35229046,797,797,797,797,0
20241104,153900,35229046,797,797,797,797,0
20241104,153800,35229046,797,797,797,797,0
20241104,153700,35229046,797,797,797,797,0
20241104,153600,35229046,797,797,797,797,0
20241104,153500,35229046,797,797,797,797,0
20241104,153400,35229046,797,797,797,797,0
20241104,153300,35229046,797,797,797,797,132
20241104,153200,35229046,797,797,797,797,0
20241104,153100,35229046,797,797,797,797,0
20241104,153000,35229046,797,797,797,797,132
20241104,152900,35123842,800,800,800,800,0
20241104,152800,35123842,800,800,800,800,0
20241104,152700,35123842,800,800,800,800,0
20241104,152600,35123842,800,800,800,800,0
20241104,152500,35123842,800,800,800,800,0
20241104,152400,35123842,800,800,800,800,0
20241104,152300,35123842,800,800,800,800,0
20241104,152200,35123842,800,800,800,800,0
20241104,152100,35123842,800,800,800,800,0
20241104,152000,35123842,800,800,800,800,0
20241104,151900,35123842,800,800,800,800,1250
20241104,151800,34123842,800,800,800,800,0
20241104,151700,34123842,800,800,800,800,0
20241104,151600,34123842,800,800,800,800,0
20241104,151500,34123842,800,800,800,800,0
20241104,151400,34123842,800,800,800,800,1
20241104,151300,34123042,797,797,797,797,0
20241104,151200,34123042,797,799,799,797,274
20241104,151100,33904657,799,799,799,799,0
20241104,151000,33904657,799,799,799,799,1
20241104,150900,33903858,800,800,800,800,0
20241104,150800,33903858,800,800,800,800,0
20241104,150700,33903858,800,800,800,800,0
20241104,150600,33903858,800,800,800,800,0
20241104,150500,33903858,800,800,800,800,0
20241104,150400,33903858,800,800,800,800,0
20241104,150300,33903858,800,800,800,800,0
20241104,150200,33903858,800,800,800,800,0
20241104,150100,33903858,800,800,800,800,0
20241104,150000,33903858,800,800,800,800,0
20241104,145900,33903858,800,800,800,800,0
20241104,145800,33903858,800,800,800,800,0
20241104,145700,33903858,800,800,800,800,0
20241104,145600,33903858,800,800,800,800,0
20241104,145500,33903858,800,800,800,800,0
20241104,145400,33903858,800,800,800,800,0
20241104,145300,33903858,800,800,800,800,0
20241104,145200,33903858,800,800,800,800,0
20241104,145100,33903858,800,800,800,800,0
20241104,145000,33903858,800,800,800,800,0
20241104,144900,33903858,800,800,800,800,0
20241104,144800,33903858,800,800,800,800,0
20241104,144700,33903858,800,800,800,800,0
20241104,144600,33903858,800,800,800,800,0
20241104,144500,33903858,800,800,800,800,0
20241104,144400,33903858,800,800,800,800,0
20241104,144300,33903858,800,800,800,800,0
20241104,144200,33903858,800,800,800,800,0
20241104,144100,33903858,800,800,800,800,0
20241104,144000,33903858,800,800,800,800,0
20241104,143900,33903858,800,800,800,800,1000
20241104,143800,33103858,800,800,800,800,0
20241104,143700,33103858,800,800,800,800,0
20241104,143600,33103858,800,800,800,800,0
20241104,143500,33103858,800,800,800,800,0
20241104,143400,33103858,800,800,800,800,0
20241104,143300,33103858,800,800,800,800,0
20241104,143200,33103858,800,800,800,800,0
20241104,143100,33103858,800,800,800,800,0
20241104,143000,33103858,800,800,800,800,0
20241104,142900,33103858,800,800,800,800,0
20241104,142800,33103858,800,800,800,800,0
20241104,142700,33103858,800,800,800,800,0
20241104,142600,33103858,800,800,800,800,0
20241104,142500,33103858,800,800,800,800,1
20241104,142400,33103058,793,793,793,793,0
20241104,142300,33103058,793,793,793,793,0
20241104,142200,33103058,793,794,794,793,1300
20241104,142100,32071394,794,794,794,794,0
20241104,142000,32071394,794,794,794,794,0
20241104,141900,32071394,794,794,794,794,0
20241104,141800,32071394,794,794,794,794,0
20241104,141700,32071394,794,794,794,794,0
20241104,141600,32071394,794,798,798,794,2000
20241104,141500,30482884,799,799,799,799,0
20241104,141400,30482884,799,799,799,799,0
20241104,141300,30482884,799,799,799,799,0
20241104,141200,30482884,799,799,799,799,0
20241104,141100,30482884,799,799,799,799,0
20241104,141000,30482884,799,799,799,799,0
20241104,140900,30482884,799,799,799,799,0
20241104,140800,30482884,799,799,799,799,0
20241104,140700,30482884,799,799,799,799,0
20241104,140600,30482884,799,799,799,799,0
20241104,140500,30482884,799,799,799,799,0
20241104,140400,30482884,799,799,799,799,0
20241104,140300,30482884,799,799,799,799,0
20241104,140200,30482884,799,799,799,799,0
20241104,140100,30482884,799,799,799,799,0
20241104,140000,30482884,799,799,799,799,0
20241104,135900,30482884,799,799,799,799,0
20241104,135800,30482884,799,799,799,799,0
20241104,135700,30482884,799,799,799,799,0
20241104,135600,30482884,799,799,799,799,60
20241104,135500,30434944,799,799,799,799,0
20241104,135400,30434944,799,799,799,799,0
20241104,135300,30434944,799,799,799,799,0
20241104,135200,30434944,799,799,799,799,0
20241104,135100,30434944,799,799,799,799,0
20241104,135000,30434944,799,799,799,799,0
20241104,134900,30434944,799,799,799,799,0
20241104,134800,30434944,799,799,799,799,0
20241104,134700,30434944,799,799,799,799,0
20241104,134600,30434944,799,799,799,799,0
20241104,134500,30434944,799,799,799,799,0
20241104,134400,30434944,799,799,799,799,0
20241104,134300,30434944,799,799,799,799,0
20241104,134200,30434944,799,799,799,799,0
20241104,134100,30434944,799,799,799,799,0
20241104,134000,30434944,799,799,799,799,0
20241104,133900,30434944,799,799,799,799,0
20241104,133800,30434944,799,799,799,799,0
20241104,133700,30434944,799,799,799,799,0
20241104,133600,30434944,799,799,799,799,0
20241104,133500,30434944,799,799,799,799,1
20241104,133400,30434145,799,799,799,799,0
20241104,133300,30434145,799,799,799,799,0
20241104,133200,30434145,799,799,799,799,0
20241104,133100,30434145,799,799,799,799,0
20241104,133000,30434145,799,799,799,799,0
20241104,132900,30434145,799,799,799,799,0
20241104,132800,30434145,799,799,799,799,0
20241104,132700,30434145,799,799,799,799,0
20241104,132600,30434145,799,799,799,799,0
20241104,132500,30434145,799,799,799,799,3
20241104,132400,30431748,799,799,799,799,0
20241104,132300,30431748,799,799,799,799,0
20241104,132200,30431748,799,799,799,799,0
20241104,132100,30431748,799,799,799,799,0
20241104,132000,30431748,799,799,799,799,0
20241104,131900,30431748,799,799,799,799,0
20241104,131800,30431748,799,799,799,799,0
20241104,131700,30431748,799,799,799,799,0
20241104,131600,30431748,799,799,799,799,0
20241104,131500,30431748,799,799,799,799,0
20241104,131400,30431748,799,799,799,799,0
20241104,131300,30431748,799,799,799,799,0
20241104,131200,30431748,799,799,799,799,0
20241104,131100,30431748,799,799,799,799,0
20241104,131000,30431748,799,799,799,799,1
20241104,130900,30430949,799,799,799,799,0
20241104,130800,30430949,799,799,799,799,0
20241104,130700,30430949,799,799,799,799,10
20241104,130600,30422959,794,794,794,794,0
20241104,130500,30422959,794,794,794,794,0
20241104,130400,30422959,794,794,794,794,0
20241104,130300,30422959,794,794,794,794,0
20241104,130200,30422959,794,794,794,794,0
20241104,130100,30422959,794,794,794,794,0
20241104,130000,30422959,794,794,794,794,0
20241104,125900,30422959,794,794,794,794,0
20241104,125800,30422959,794,795,795,794,91
20241104,125700,30350624,795,795,795,795,0
20241104,125600,30350624,795,795,795,795,0
20241104,125500,30350624,795,795,795,795,0
20241104,125400,30350624,795,795,795,795,0
20241104,125300,30350624,795,795,795,795,0
20241104,125200,30350624,795,795,795,795,0
20241104,125100,30350624,795,795,795,795,0
20241104,125000,30350624,795,795,795,795,0
20241104,124900,30350624,795,795,795,795,0
20241104,124800,30350624,795,795,795,795,0
20241104,124700,30350624,795,795,795,795,0
20241104,124600,30350624,795,795,795,795,10
20241104,124500,30342674,794,794,794,794,0
20241104,124400,30342674,794,794,794,794,0
20241104,124300,30342674,794,794,794,794,0
20241104,124200,30342674,794,794,794,794,0
20241104,124100,30342674,794,794,794,794,0
20241104,124000,30342674,794,794,794,794,0
20241104,123900,30342674,794,794,794,794,0
20241104,123800,30342674,794,794,794,794,0
20241104,123700,30342674,794,794,794,794,0
20241104,123600,30342674,794,797,797,794,708
20241104,123500,29778631,797,797,797,797,0
20241104,123400,29778631,797,797,797,797,0
20241104,123300,29778631,797,797,797,797,0
20241104,123200,29778631,797,797,797,797,0
20241104,123100,29778631,797,797,797,797,0
20241104,123000,29778631,797,797,797,797,0
20241104,122900,29778631,797,797,797,797,0
20241104,122800,29778631,797,797,797,797,0
20241104,122700,29778631,797,797,797,797,1
20241104,122600,29777834,797,797,797,797,0
20241104,122500,29777834,797,797,797,797,0
20241104,122400,29777834,797,797,797,797,1
20241104,122300,29777037,797,797,797,797,0
20241104,122200,29777037,797,797,797,797,0
20241104,122100,29777037,797,797,797,797,0
20241104,122000,29777037,797,797,797,797,1
20241104,121900,29776240,801,801,801,801,0
20241104,121800,29776240,801,801,801,801,0
20241104,121700,29776240,801,801,801,801,0
20241104,121600,29776240,801,801,801,801,0
20241104,121500,29776240,801,801,801,801,0
20241104,121400,29776240,801,801,801,801,0
20241104,121300,29776240,801,801,801,801,0
20241104,121200,29776240,801,801,801,801,2
20241104,121100,29774638,796,796,796,796,0
20241104,121000,29774638,796,796,796,796,0
20241104,120900,29774638,796,796,796,796,1
20241104,120800,29773842,801,801,801,801,0
20241104,120700,29773842,801,801,801,801,0
20241104,120600,29773842,801,801,801,801,0
20241104,120500,29773842,801,801,801,801,0
20241104,120400,29773842,801,801,801,801,1
20241104,120300,29773041,795,795,795,795,0
20241104,120200,29773041,795,795,795,795,0
20241104,120100,29773041,795,795,795,795,33
20241104,120000,29746806,795,795,795,795,0
20241104,115900,29746806,795,795,795,795,0
20241104,115800,29746806,795,795,795,795,0
20241104,115700,29746806,795,795,795,795,0
20241104,115600,29746806,795,795,795,795,0
20241104,115500,29746806,795,795,795,795,12
20241104,115400,29737266,795,795,795,795,0
20241104,115300,29737266,795,795,795,795,0
20241104,115200,29737266,795,795,795,795,0
20241104,115100,29737266,795,795,795,795,0
20241104,115000,29737266,795,795,795,795,0
20241104,114900,29737266,795,795,795,795,1
20241104,114800,29736471,800,800,800,800,0
20241104,114700,29736471,800,800,800,800,0
20241104,114600,29736471,800,800,800,800,0
20241104,114500,29736471,800,800,800,800,0
20241104,114400,29736471,800,800,800,800,0
20241104,114300,29736471,800,800,800,800,0
20241104,114200,29736471,800,800,800,800,0
20241104,114100,29736471,800,800,800,800,0
20241104,114000,29736471,800,800,800,800,1
20241104,113900,29735671,794,794,794,794,0
20241104,113800,29735671,794,797,797,794,1267
20241104,113700,28728463,800,800,800,800,0
20241104,113600,28728463,800,800,800,800,464
20241104,113500,28357263,800,800,800,800,70
20241104,113400,28301263,800,800,800,800,0
20241104,113300,28301263,800,800,800,800,0
20241104,113200,28301263,800,798,800,798,4677
20241104,113100,24562663,800,800,800,800,0
20241104,113000,24562663,800,800,800,800,0
20241104,112900,24562663,800,800,800,800,0
20241104,112800,24562663,800,800,800,800,0
20241104,112700,24562663,800,800,800,800,5
20241104,112600,24558663,800,800,800,800,0
20241104,112500,24558663,800,800,800,800,0
20241104,112400,24558663,800,800,800,800,0
20241104,112300,24558663,800,800,800,800,0
20241104,112200,24558663,800,800,800,800,0
20241104,112100,24558663,800,800,800,800,0
20241104,112000,24558663,800,800,800,800,0
20241104,111900,24558663,800,800,800,800,0
20241104,111800,24558663,800,800,800,800,0
20241104,111700,24558663,800,800,800,800,0
20241104,111600,24558663,800,800,800,800,0
20241104,111500,24558663,800,800,800,800,0
20241104,111400,24558663,800,800,800,800,0
20241104,111300,24558663,800,800,800,800,0
20241104,111200,24558663,800,800,800,800,0
20241104,111100,24558663,800,800,800,800,1
20241104,111000,24557863,800,800,800,800,0
20241104,110900,24557863,800,800,800,800,0
20241104,110800,24557863,800,800,800,800,0
20241104,110700,24557863,800,800,800,800,0
20241104,110600,24557863,800,800,800,800,10
20241104,110500,24549863,800,800,800,800,0
20241104,110400,24549863,800,800,800,800,0
20241104,110300,24549863,800,800,800,800,0
20241104,110200,24549863,800,800,800,800,0
20241104,110100,24549863,800,800,800,800,0
20241104,110000,24549863,800,800,800,800,0
20241104,105900,24549863,800,800,800,800,0
20241104,105800,24549863,800,800,800,800,0
20241104,105700,24549863,800,800,800,800,0
20241104,105600,24549863,800,800,800,800,0
20241104,105500,24549863,800,800,800,800,0
20241104,105400,24549863,800,800,800,800,0
20241104,105300,24549863,800,800,800,800,0
20241104,105200,24549863,800,800,800,800,1
20241104,105100,24549063,800,800,800,800,0
20241104,105000,24549063,800,800,800,800,18
20241104,104900,24534663,800,800,800,800,0
20241104,104800,24534663,800,800,800,800,0
20241104,104700,24534663,800,800,800,800,0
20241104,104600,24534663,800,800,800,800,0
20241104,104500,24534663,800,800,800,800,0
20241104,104400,24534663,800,800,800,800,0
20241104,104300,24534663,800,800,800,800,0
20241104,104200,24534663,800,800,800,800,1
20241104,104100,24533863,795,795,795,795,0
20241104,104000,24533863,795,795,795,795,0
20241104,103900,24533863,795,795,795,795,0
20241104,103800,24533863,795,795,795,795,0
20241104,103700,24533863,795,795,795,795,0
20241104,103600,24533863,795,795,795,795,0
20241104,103500,24533863,795,795,795,795,0
20241104,103400,24533863,795,796,796,795,1001
20241104,103300,23738065,795,795,795,795,0
20241104,103200,23738065,795,796,796,795,6898
20241104,103100,18254140,796,800,800,796,1001
20241104,103000,17457340,795,795,795,795,0
20241104,102900,17457340,795,799,799,795,5001
20241104,102800,13481534,800,800,800,800,0
20241104,102700,13481534,800,800,800,800,0
20241104,102600,13481534,800,800,800,800,1
20241104,102500,13480734,798,798,798,798,0
20241104,102400,13480734,798,798,798,798,0
20241104,102300,13480734,798,798,798,798,0
20241104,102200,13480734,798,798,798,798,0
20241104,102100,13480734,798,798,798,798,0
20241104,102000,13480734,798,798,798,798,0
20241104,101900,13480734,798,798,798,798,0
20241104,101800,13480734,798,798,798,798,150
20241104,101700,13361034,800,800,800,800,0
20241104,101600,13361034,800,800,800,800,0
20241104,101500,13361034,800,800,800,800,0
20241104,101400,13361034,800,800,800,800,0
20241104,101300,13361034,800,800,800,800,0
20241104,101200,13361034,800,800,800,800,0
20241104,101100,13361034,800,800,800,800,0
20241104,101000,13361034,800,800,800,800,0
20241104,100900,13361034,800,800,800,800,0
20241104,100800,13361034,800,800,800,800,0
20241104,100700,13361034,800,800,800,800,0
20241104,100600,13361034,800,800,800,800,0
20241104,100500,13361034,800,800,800,800,0
20241104,100400,13361034,800,800,800,800,724
20241104,100300,12781834,800,800,800,800,444
20241104,100200,12426634,800,800,800,800,21
20241104,100100,12409834,800,800,800,800,56
20241104,100000,12365034,801,801,801,801,0
20241104,095900,12365034,801,801,801,801,0
20241104,095800,12365034,801,801,801,801,0
20241104,095700,12365034,801,801,801,801,0
20241104,095600,12365034,801,801,801,801,0
20241104,095500,12365034,801,800,801,800,499
20241104,095400,11965603,801,801,801,801,0
20241104,095300,11965603,801,801,801,801,7
20241104,095200,11959996,801,801,801,801,0
20241104,095100,11959996,801,801,801,801,0
20241104,095000,11959996,801,801,801,801,0
20241104,094900,11959996,801,801,801,801,0
20241104,094800,11959996,801,801,801,801,0
20241104,094700,11959996,801,801,801,801,0
20241104,094600,11959996,801,800,801,800,2
20241104,094500,11958395,795,795,795,795,0
20241104,094400,11958395,795,795,795,795,0
20241104,094300,11958395,795,795,795,795,0
20241104,094200,11958395,795,795,795,795,0
20241104,094100,11958395,795,795,795,795,0
20241104,094000,11958395,795,795,795,795,0
20241104,093900,11958395,795,795,795,794,6382
20241104,093800,6891076,797,797,797,797,11
20241104,093700,6882309,799,799,799,799,0
20241104,093600,6882309,799,799,799,799,0
20241104,093500,6882309,799,799,799,799,0
20241104,093400,6882309,799,799,799,799,0
20241104,093300,6882309,799,799,799,799,10
20241104,093200,6874319,799,799,799,799,31
20241104,093100,6849550,794,800,800,794,2032
20241104,093000,5236124,805,805,805,805,0
20241104,092900,5236124,805,805,805,805,0
20241104,092800,5236124,805,805,805,805,0
20241104,092700,5236124,805,805,805,805,0
20241104,092600,5236124,805,805,805,805,0
20241104,092500,5236124,805,805,805,805,0
20241104,092400,5236124,805,805,805,805,0
20241104,092300,5236124,805,805,805,805,0
20241104,092200,5236124,805,805,805,805,0
20241104,092100,5236124,805,803,805,803,3
20241104,092000,5233712,787,792,792,787,3623
20241104,091900,2382372,795,795,795,795,81
20241104,091800,2317977,796,796,796,796,100
20241104,091700,2238377,796,796,796,796,1
20241104,091600,2237581,797,797,797,797,0
20241104,091500,2237581,797,800,800,797,2177
20241104,091400,502504,801,801,801,801,1
20241104,091300,501703,802,802,802,802,1
20241104,091200,500901,805,805,805,805,0
20241104,091100,500901,805,805,805,805,0
20241104,091000,500901,805,805,805,805,0
20241104,090900,500901,805,805,805,805,0
20241104,090800,500901,805,805,805,805,0
20241104,090700,500901,805,805,805,805,0
20241104,090600,500901,805,805,805,805,4
20241104,090500,497681,805,803,805,803,5
20241104,090400,493659,805,805,805,805,0
20241104,090300,493659,805,805,805,805,0
20241104,090200,493659,805,805,805,805,0
20241104,090100,493659,805,805,805,805,0
20241104,090000,493659,805,804,805,804,614