KissMeData/106240/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,200800,27916805,956,956,956,956,214
20241113,200700,27916805,956,956,956,956,0
20241113,200600,27916805,956,956,956,956,0
20241113,200500,27916805,956,956,956,956,0
20241113,200400,27916805,956,956,956,956,0
20241113,200300,27916805,956,956,956,956,0
20241113,200200,27916805,956,956,956,956,0
20241113,200100,27916805,956,956,956,956,0
20241113,200000,27916805,956,956,956,956,0
20241113,195900,27916805,956,956,956,956,0
20241113,195800,27916805,956,956,956,956,0
20241113,195700,27916805,956,956,956,956,0
20241113,195600,27916805,956,956,956,956,0
20241113,195500,27916805,956,956,956,956,0
20241113,195400,27916805,956,956,956,956,0
20241113,195300,27916805,956,956,956,956,0
20241113,195200,27916805,956,956,956,956,0
20241113,195100,27916805,956,956,956,956,0
20241113,195000,27916805,956,956,956,956,0
20241113,194900,27916805,956,956,956,956,0
20241113,194800,27916805,956,956,956,956,0
20241113,194700,27916805,956,956,956,956,0
20241113,194600,27916805,956,956,956,956,0
20241113,194500,27916805,956,956,956,956,0
20241113,194400,27916805,956,956,956,956,0
20241113,194300,27916805,956,956,956,956,0
20241113,194200,27916805,956,956,956,956,0
20241113,194100,27916805,956,956,956,956,0
20241113,194000,27916805,956,956,956,956,0
20241113,193900,27916805,956,956,956,956,0
20241113,193800,27916805,956,956,956,956,214
20241113,193700,27916805,956,956,956,956,0
20241113,193600,27916805,956,956,956,956,0
20241113,193500,27916805,956,956,956,956,0
20241113,193400,27916805,956,956,956,956,0
20241113,193300,27916805,956,956,956,956,0
20241113,193200,27916805,956,956,956,956,0
20241113,193100,27916805,956,956,956,956,0
20241113,193000,27916805,956,956,956,956,0
20241113,192900,27916805,956,956,956,956,0
20241113,192800,27916805,956,956,956,956,0
20241113,192700,27916805,956,956,956,956,0
20241113,192600,27916805,956,956,956,956,0
20241113,192500,27916805,956,956,956,956,0
20241113,192400,27916805,956,956,956,956,0
20241113,192300,27916805,956,956,956,956,0
20241113,192200,27916805,956,956,956,956,0
20241113,192100,27916805,956,956,956,956,0
20241113,192000,27916805,956,956,956,956,0
20241113,191900,27916805,956,956,956,956,0
20241113,191800,27916805,956,956,956,956,0
20241113,191700,27916805,956,956,956,956,0
20241113,191600,27916805,956,956,956,956,0
20241113,191500,27916805,956,956,956,956,0
20241113,191400,27916805,956,956,956,956,0
20241113,191300,27916805,956,956,956,956,0
20241113,191200,27916805,956,956,956,956,0
20241113,191100,27916805,956,956,956,956,0
20241113,191000,27916805,956,956,956,956,0
20241113,190900,27916805,956,956,956,956,0
20241113,190800,27916805,956,956,956,956,214
20241113,190700,27916805,956,956,956,956,0
20241113,190600,27916805,956,956,956,956,0
20241113,190500,27916805,956,956,956,956,0
20241113,190400,27916805,956,956,956,956,0
20241113,190300,27916805,956,956,956,956,0
20241113,190200,27916805,956,956,956,956,0
20241113,190100,27916805,956,956,956,956,0
20241113,190000,27916805,956,956,956,956,0
20241113,185900,27916805,956,956,956,956,0
20241113,185800,27916805,956,956,956,956,0
20241113,185700,27916805,956,956,956,956,0
20241113,185600,27916805,956,956,956,956,0
20241113,185500,27916805,956,956,956,956,0
20241113,185400,27916805,956,956,956,956,0
20241113,185300,27916805,956,956,956,956,0
20241113,185200,27916805,956,956,956,956,0
20241113,185100,27916805,956,956,956,956,0
20241113,185000,27916805,956,956,956,956,0
20241113,184900,27916805,956,956,956,956,0
20241113,184800,27916805,956,956,956,956,0
20241113,184700,27916805,956,956,956,956,0
20241113,184600,27916805,956,956,956,956,0
20241113,184500,27916805,956,956,956,956,0
20241113,184400,27916805,956,956,956,956,0
20241113,184300,27916805,956,956,956,956,0
20241113,184200,27916805,956,956,956,956,0
20241113,184100,27916805,956,956,956,956,0
20241113,184000,27916805,956,956,956,956,0
20241113,183900,27916805,956,956,956,956,0
20241113,183800,27916805,956,956,956,956,214
20241113,183700,27916805,956,956,956,956,0
20241113,183600,27916805,956,956,956,956,0
20241113,183500,27916805,956,956,956,956,0
20241113,183400,27916805,956,956,956,956,0
20241113,183300,27916805,956,956,956,956,0
20241113,183200,27916805,956,956,956,956,0
20241113,183100,27916805,956,956,956,956,0
20241113,183000,27916805,956,956,956,956,0
20241113,182900,27916805,956,956,956,956,0
20241113,182800,27916805,956,956,956,956,0
20241113,182700,27916805,956,956,956,956,0
20241113,182600,27916805,956,956,956,956,0
20241113,182500,27916805,956,956,956,956,0
20241113,182400,27916805,956,956,956,956,0
20241113,182300,27916805,956,956,956,956,0
20241113,182200,27916805,956,956,956,956,0
20241113,182100,27916805,956,956,956,956,0
20241113,182000,27916805,956,956,956,956,0
20241113,181900,27916805,956,956,956,956,0
20241113,181800,27916805,956,956,956,956,0
20241113,181700,27916805,956,956,956,956,0
20241113,181600,27916805,956,956,956,956,0
20241113,181500,27916805,956,956,956,956,0
20241113,181400,27916805,956,956,956,956,0
20241113,181300,27916805,956,956,956,956,0
20241113,181200,27916805,956,956,956,956,0
20241113,181100,27916805,956,956,956,956,0
20241113,181000,27916805,956,956,956,956,0
20241113,180900,27916805,956,956,956,956,0
20241113,180800,27916805,956,956,956,956,214
20241113,180700,27916805,956,956,956,956,0
20241113,180600,27916805,956,956,956,956,0
20241113,180500,27916805,956,956,956,956,0
20241113,180400,27916805,956,956,956,956,0
20241113,180300,27916805,956,956,956,956,0
20241113,180200,27916805,956,956,956,956,0
20241113,180100,27916805,956,956,956,956,0
20241113,180000,27916805,956,956,956,956,0
20241113,175900,27916805,956,956,956,956,0
20241113,175800,27916805,956,956,956,956,0
20241113,175700,27916805,956,956,956,956,0
20241113,175600,27916805,956,956,956,956,0
20241113,175500,27916805,956,956,956,956,0
20241113,175400,27916805,956,956,956,956,0
20241113,175300,27916805,956,956,956,956,0
20241113,175200,27916805,956,956,956,956,0
20241113,175100,27916805,956,956,956,956,0
20241113,175000,27916805,956,956,956,956,0
20241113,174900,27916805,956,956,956,956,0
20241113,174800,27916805,956,956,956,956,0
20241113,174700,27916805,956,956,956,956,0
20241113,174600,27916805,956,956,956,956,0
20241113,174500,27916805,956,956,956,956,0
20241113,174400,27916805,956,956,956,956,0
20241113,174300,27916805,956,956,956,956,0
20241113,174200,27916805,956,956,956,956,0
20241113,174100,27916805,956,956,956,956,0
20241113,174000,27916805,956,956,956,956,0
20241113,173900,27916805,956,956,956,956,0
20241113,173800,27916805,956,956,956,956,214
20241113,173700,27916805,956,956,956,956,0
20241113,173600,27916805,956,956,956,956,0
20241113,173500,27916805,956,956,956,956,0
20241113,173400,27916805,956,956,956,956,0
20241113,173300,27916805,956,956,956,956,0
20241113,173200,27916805,956,956,956,956,0
20241113,173100,27916805,956,956,956,956,0
20241113,173000,27916805,956,956,956,956,0
20241113,172900,27916805,956,956,956,956,0
20241113,172800,27916805,956,956,956,956,0
20241113,172700,27916805,956,956,956,956,0
20241113,172600,27916805,956,956,956,956,0
20241113,172500,27916805,956,956,956,956,0
20241113,172400,27916805,956,956,956,956,0
20241113,172300,27916805,956,956,956,956,0
20241113,172200,27916805,956,956,956,956,0
20241113,172100,27916805,956,956,956,956,0
20241113,172000,27916805,956,956,956,956,0
20241113,171900,27916805,956,956,956,956,0
20241113,171800,27916805,956,956,956,956,0
20241113,171700,27916805,956,956,956,956,0
20241113,171600,27916805,956,956,956,956,0
20241113,171500,27916805,956,956,956,956,0
20241113,171400,27916805,956,956,956,956,0
20241113,171300,27916805,956,956,956,956,0
20241113,171200,27916805,956,956,956,956,0
20241113,171100,27916805,956,956,956,956,0
20241113,171000,27916805,956,956,956,956,0
20241113,170900,27916805,956,956,956,956,0
20241113,170800,27916805,956,956,956,956,214
20241113,170700,27916805,956,956,956,956,0
20241113,170600,27916805,956,956,956,956,0
20241113,170500,27916805,956,956,956,956,0
20241113,170400,27916805,956,956,956,956,0
20241113,170300,27916805,956,956,956,956,0
20241113,170200,27916805,956,956,956,956,0
20241113,170100,27916805,956,956,956,956,0
20241113,170000,27916805,956,956,956,956,0
20241113,165900,27916805,956,956,956,956,0
20241113,165800,27916805,956,956,956,956,0
20241113,165700,27916805,956,956,956,956,0
20241113,165600,27916805,956,956,956,956,0
20241113,165500,27916805,956,956,956,956,0
20241113,165400,27916805,956,956,956,956,0
20241113,165300,27916805,956,956,956,956,0
20241113,165200,27916805,956,956,956,956,0
20241113,165100,27916805,956,956,956,956,0
20241113,165000,27916805,956,956,956,956,0
20241113,164900,27916805,956,956,956,956,0
20241113,164800,27916805,956,956,956,956,0
20241113,164700,27916805,956,956,956,956,0
20241113,164600,27916805,956,956,956,956,0
20241113,164500,27916805,956,956,956,956,0
20241113,164400,27916805,956,956,956,956,0
20241113,164300,27916805,956,956,956,956,0
20241113,164200,27916805,956,956,956,956,0
20241113,164100,27916805,956,956,956,956,0
20241113,164000,27916805,956,956,956,956,0
20241113,163900,27916805,956,956,956,956,0
20241113,163800,27916805,956,956,956,956,214
20241113,163700,27916805,956,956,956,956,0
20241113,163600,27916805,956,956,956,956,0
20241113,163500,27916805,956,956,956,956,0
20241113,163400,27916805,956,956,956,956,0
20241113,163300,27916805,956,956,956,956,0
20241113,163200,27916805,956,956,956,956,0
20241113,163100,27916805,956,956,956,956,0
20241113,163000,27916805,956,956,956,956,0
20241113,162900,27916805,956,956,956,956,0
20241113,162800,27916805,956,956,956,956,0
20241113,162700,27916805,956,956,956,956,0
20241113,162600,27916805,956,956,956,956,0
20241113,162500,27916805,956,956,956,956,0
20241113,162400,27916805,956,956,956,956,0
20241113,162300,27916805,956,956,956,956,0
20241113,162200,27916805,956,956,956,956,0
20241113,162100,27916805,956,956,956,956,0
20241113,162000,27916805,956,956,956,956,0
20241113,161900,27916805,956,956,956,956,0
20241113,161800,27916805,956,956,956,956,0
20241113,161700,27916805,956,956,956,956,0
20241113,161600,27916805,956,956,956,956,0
20241113,161500,27916805,956,956,956,956,0
20241113,161400,27916805,956,956,956,956,0
20241113,161300,27916805,956,956,956,956,0
20241113,161200,27916805,956,956,956,956,0
20241113,161100,27916805,956,956,956,956,0
20241113,161000,27916805,956,956,956,956,0
20241113,160900,27916805,956,956,956,956,0
20241113,160800,27916805,956,956,956,956,214
20241113,160700,27916805,956,956,956,956,0
20241113,160600,27916805,956,956,956,956,0
20241113,160500,27916805,956,956,956,956,0
20241113,160400,27916805,956,956,956,956,0
20241113,160300,27916805,956,956,956,956,0
20241113,160200,27916805,956,956,956,956,0
20241113,160100,27916805,956,956,956,956,0
20241113,160000,27916805,956,956,956,956,0
20241113,155900,27916805,956,956,956,956,0
20241113,155800,27916805,956,956,956,956,0
20241113,155700,27916805,956,956,956,956,0
20241113,155600,27916805,956,956,956,956,0
20241113,155500,27916805,956,956,956,956,0
20241113,155400,27916805,956,956,956,956,0
20241113,155300,27916805,956,956,956,956,0
20241113,155200,27916805,956,956,956,956,0
20241113,155100,27916805,956,956,956,956,0
20241113,155000,27916805,956,956,956,956,0
20241113,154900,27916805,956,956,956,956,0
20241113,154800,27916805,956,956,956,956,0
20241113,154700,27916805,956,956,956,956,0
20241113,154600,27916805,956,956,956,956,0
20241113,154500,27916805,956,956,956,956,0
20241113,154400,27916805,956,956,956,956,0
20241113,154300,27916805,956,956,956,956,0
20241113,154200,27916805,956,956,956,956,0
20241113,154100,27916805,956,956,956,956,0
20241113,154000,27916805,956,956,956,956,0
20241113,153900,27916805,956,956,956,956,0
20241113,153800,27916805,956,956,956,956,214
20241113,153700,27916805,956,956,956,956,0
20241113,153600,27916805,956,956,956,956,0
20241113,153500,27916805,956,956,956,956,0
20241113,153400,27916805,956,956,956,956,0
20241113,153300,27916805,956,956,956,956,0
20241113,153200,27916805,956,956,956,956,0
20241113,153100,27916805,956,956,956,956,0
20241113,153000,27916805,956,956,956,956,214
20241113,152900,27712221,968,968,968,968,0
20241113,152800,27712221,968,968,968,968,0
20241113,152700,27712221,968,968,968,968,0
20241113,152600,27712221,968,968,968,968,0
20241113,152500,27712221,968,968,968,968,0
20241113,152400,27712221,968,968,968,968,0
20241113,152300,27712221,968,968,968,968,0
20241113,152200,27712221,968,968,968,968,0
20241113,152100,27712221,968,968,968,968,0
20241113,152000,27712221,968,968,968,968,0
20241113,151900,27712221,968,968,968,968,2
20241113,151800,27710285,951,952,952,951,50
20241113,151700,27662709,969,969,969,969,0
20241113,151600,27662709,969,969,969,969,0
20241113,151500,27662709,969,969,969,969,0
20241113,151400,27662709,969,969,969,969,0
20241113,151300,27662709,969,969,969,969,0
20241113,151200,27662709,969,969,969,969,0
20241113,151100,27662709,969,969,969,969,0
20241113,151000,27662709,969,969,969,969,0
20241113,150900,27662709,969,969,969,969,0
20241113,150800,27662709,969,969,969,969,0
20241113,150700,27662709,969,969,969,969,0
20241113,150600,27662709,969,969,969,969,0
20241113,150500,27662709,969,969,969,969,0
20241113,150400,27662709,969,962,969,962,1052
20241113,150300,26648991,950,950,950,950,0
20241113,150200,26648991,950,950,950,950,0
20241113,150100,26648991,950,952,952,950,660
20241113,150000,26021846,950,950,950,950,0
20241113,145900,26021846,950,950,950,950,0
20241113,145800,26021846,950,950,950,950,0
20241113,145700,26021846,950,950,950,950,0
20241113,145600,26021846,950,950,950,950,0
20241113,145500,26021846,950,950,950,950,0
20241113,145400,26021846,950,950,950,950,0
20241113,145300,26021846,950,950,950,950,0
20241113,145200,26021846,950,959,959,950,1826
20241113,145100,24282555,960,960,960,960,50
20241113,145000,24234555,960,960,960,960,0
20241113,144900,24234555,960,960,960,960,0
20241113,144800,24234555,960,960,960,960,0
20241113,144700,24234555,960,960,960,960,546
20241113,144600,23710395,961,961,961,961,5
20241113,144500,23705590,962,962,962,962,0
20241113,144400,23705590,962,962,962,962,0
20241113,144300,23705590,962,962,962,962,0
20241113,144200,23705590,962,962,962,962,0
20241113,144100,23705590,962,961,962,961,80
20241113,144000,23628703,961,961,961,961,0
20241113,143900,23628703,961,961,961,961,0
20241113,143800,23628703,961,961,961,961,0
20241113,143700,23628703,961,961,961,961,0
20241113,143600,23628703,961,961,961,961,0
20241113,143500,23628703,961,961,961,961,0
20241113,143400,23628703,961,961,961,961,0
20241113,143300,23628703,961,961,961,961,0
20241113,143200,23628703,961,961,961,961,1
20241113,143100,23627742,961,961,961,961,0
20241113,143000,23627742,961,961,961,961,0
20241113,142900,23627742,961,961,961,961,0
20241113,142800,23627742,961,961,961,961,0
20241113,142700,23627742,961,961,961,961,8
20241113,142600,23620054,966,966,966,966,0
20241113,142500,23620054,966,966,966,966,1
20241113,142400,23619088,966,966,966,966,0
20241113,142300,23619088,966,966,966,966,0
20241113,142200,23619088,966,966,966,966,0
20241113,142100,23619088,966,966,966,966,0
20241113,142000,23619088,966,966,966,966,0
20241113,141900,23619088,966,966,966,966,0
20241113,141800,23619088,966,966,966,966,0
20241113,141700,23619088,966,966,966,966,0
20241113,141600,23619088,966,966,966,966,1
20241113,141500,23618122,966,966,966,966,0
20241113,141400,23618122,966,966,966,966,30
20241113,141300,23589142,966,966,966,966,2
20241113,141200,23587210,961,961,961,961,0
20241113,141100,23587210,961,961,961,961,0
20241113,141000,23587210,961,961,961,961,0
20241113,140900,23587210,961,961,961,961,0
20241113,140800,23587210,961,961,961,961,0
20241113,140700,23587210,961,961,961,961,0
20241113,140600,23587210,961,961,961,961,0
20241113,140500,23587210,961,961,961,961,0
20241113,140400,23587210,961,961,961,961,0
20241113,140300,23587210,961,961,961,961,0
20241113,140200,23587210,961,961,961,961,0
20241113,140100,23587210,961,961,961,961,0
20241113,140000,23587210,961,961,961,961,0
20241113,135900,23587210,961,961,961,961,0
20241113,135800,23587210,961,961,961,961,0
20241113,135700,23587210,961,961,961,961,0
20241113,135600,23587210,961,961,961,961,0
20241113,135500,23587210,961,961,961,961,0
20241113,135400,23587210,961,961,961,961,0
20241113,135300,23587210,961,961,961,961,0
20241113,135200,23587210,961,961,961,961,0
20241113,135100,23587210,961,961,961,961,0
20241113,135000,23587210,961,961,961,961,0
20241113,134900,23587210,961,961,961,961,0
20241113,134800,23587210,961,961,961,961,0
20241113,134700,23587210,961,961,961,961,0
20241113,134600,23587210,961,961,961,961,0
20241113,134500,23587210,961,961,961,961,0
20241113,134400,23587210,961,961,961,961,0
20241113,134300,23587210,961,961,961,961,0
20241113,134200,23587210,961,961,961,961,0
20241113,134100,23587210,961,961,961,961,0
20241113,134000,23587210,961,961,961,961,0
20241113,133900,23587210,961,961,961,961,0
20241113,133800,23587210,961,961,961,961,0
20241113,133700,23587210,961,961,961,961,0
20241113,133600,23587210,961,961,961,961,0
20241113,133500,23587210,961,961,961,961,200
20241113,133400,23395010,961,961,961,961,0
20241113,133300,23395010,961,961,961,961,0
20241113,133200,23395010,961,961,961,961,0
20241113,133100,23395010,961,961,961,961,0
20241113,133000,23395010,961,961,961,961,0
20241113,132900,23395010,961,961,961,961,0
20241113,132800,23395010,961,961,961,961,0
20241113,132700,23395010,961,961,961,961,0
20241113,132600,23395010,961,961,961,961,0
20241113,132500,23395010,961,961,961,961,0
20241113,132400,23395010,961,961,961,961,0
20241113,132300,23395010,961,961,961,961,0
20241113,132200,23395010,961,961,961,961,7
20241113,132100,23388283,961,961,961,961,0
20241113,132000,23388283,961,961,961,961,0
20241113,131900,23388283,961,961,961,961,0
20241113,131800,23388283,961,961,961,961,0
20241113,131700,23388283,961,961,961,961,539
20241113,131600,22870304,964,964,964,964,0
20241113,131500,22870304,964,964,964,964,0
20241113,131400,22870304,964,964,964,964,0
20241113,131300,22870304,964,964,964,964,0
20241113,131200,22870304,964,964,964,964,264
20241113,131100,22615808,964,964,964,964,469
20241113,131000,22163692,964,964,964,964,0
20241113,130900,22163692,964,964,964,964,0
20241113,130800,22163692,964,965,965,964,34
20241113,130700,22130885,965,965,965,965,0
20241113,130600,22130885,965,965,965,965,0
20241113,130500,22130885,965,965,965,965,0
20241113,130400,22130885,965,965,965,965,0
20241113,130300,22130885,965,965,965,965,35
20241113,130200,22097110,964,964,964,964,0
20241113,130100,22097110,964,964,964,964,0
20241113,130000,22097110,964,964,964,964,0
20241113,125900,22097110,964,964,964,964,0
20241113,125800,22097110,964,964,964,964,0
20241113,125700,22097110,964,964,964,964,0
20241113,125600,22097110,964,964,964,964,0
20241113,125500,22097110,964,964,964,964,0
20241113,125400,22097110,964,964,964,964,0
20241113,125300,22097110,964,964,964,964,0
20241113,125200,22097110,964,964,964,964,0
20241113,125100,22097110,964,964,964,964,0
20241113,125000,22097110,964,964,964,964,0
20241113,124900,22097110,964,964,964,964,0
20241113,124800,22097110,964,964,964,964,0
20241113,124700,22097110,964,964,964,964,0
20241113,124600,22097110,964,964,964,964,0
20241113,124500,22097110,964,964,964,964,0
20241113,124400,22097110,964,964,964,964,0
20241113,124300,22097110,964,964,964,964,0
20241113,124200,22097110,964,964,964,964,0
20241113,124100,22097110,964,964,964,964,0
20241113,124000,22097110,964,964,964,964,0
20241113,123900,22097110,964,964,964,964,0
20241113,123800,22097110,964,964,964,964,0
20241113,123700,22097110,964,964,964,964,0
20241113,123600,22097110,964,964,964,964,0
20241113,123500,22097110,964,964,964,964,0
20241113,123400,22097110,964,964,964,964,0
20241113,123300,22097110,964,964,964,964,0
20241113,123200,22097110,964,964,964,964,0
20241113,123100,22097110,964,964,964,964,0
20241113,123000,22097110,964,964,964,964,0
20241113,122900,22097110,964,964,964,964,0
20241113,122800,22097110,964,964,964,964,0
20241113,122700,22097110,964,964,964,964,0
20241113,122600,22097110,964,964,964,964,0
20241113,122500,22097110,964,964,964,964,0
20241113,122400,22097110,964,964,964,964,0
20241113,122300,22097110,964,964,964,964,0
20241113,122200,22097110,964,964,964,964,0
20241113,122100,22097110,964,964,964,964,0
20241113,122000,22097110,964,964,964,964,0
20241113,121900,22097110,964,964,964,964,0
20241113,121800,22097110,964,964,964,964,0
20241113,121700,22097110,964,964,964,964,0
20241113,121600,22097110,964,964,964,964,0
20241113,121500,22097110,964,964,964,964,0
20241113,121400,22097110,964,964,964,964,0
20241113,121300,22097110,964,964,964,964,0
20241113,121200,22097110,964,964,964,964,0
20241113,121100,22097110,964,964,964,964,0
20241113,121000,22097110,964,964,964,964,0
20241113,120900,22097110,964,964,964,964,0
20241113,120800,22097110,964,964,964,964,0
20241113,120700,22097110,964,964,964,964,0
20241113,120600,22097110,964,964,964,964,0
20241113,120500,22097110,964,964,964,964,0
20241113,120400,22097110,964,961,964,961,616
20241113,120300,21504156,961,961,961,961,0
20241113,120200,21504156,961,961,961,961,0
20241113,120100,21504156,961,961,961,961,0
20241113,120000,21504156,961,961,961,961,1040
20241113,115900,20504716,961,961,961,961,10
20241113,115800,20495106,964,964,964,964,0
20241113,115700,20495106,964,964,964,964,0
20241113,115600,20495106,964,964,964,964,2871
20241113,115500,17727462,964,964,964,964,1
20241113,115400,17726498,965,965,965,965,0
20241113,115300,17726498,965,965,965,965,0
20241113,115200,17726498,965,965,965,965,0
20241113,115100,17726498,965,965,965,965,0
20241113,115000,17726498,965,965,965,965,0
20241113,114900,17726498,965,965,965,965,0
20241113,114800,17726498,965,965,965,965,0
20241113,114700,17726498,965,965,965,965,0
20241113,114600,17726498,965,965,965,965,0
20241113,114500,17726498,965,965,965,965,0
20241113,114400,17726498,965,965,965,965,0
20241113,114300,17726498,965,965,965,965,0
20241113,114200,17726498,965,965,965,965,0
20241113,114100,17726498,965,965,965,965,0
20241113,114000,17726498,965,965,965,965,0
20241113,113900,17726498,965,965,965,965,0
20241113,113800,17726498,965,965,965,965,0
20241113,113700,17726498,965,965,965,965,0
20241113,113600,17726498,965,965,965,965,0
20241113,113500,17726498,965,965,965,965,0
20241113,113400,17726498,965,965,965,965,0
20241113,113300,17726498,965,965,965,965,0
20241113,113200,17726498,965,966,966,965,2505
20241113,113100,15307168,967,967,967,967,0
20241113,113000,15307168,967,967,967,967,0
20241113,112900,15307168,967,967,967,967,200
20241113,112800,15113768,971,971,971,971,0
20241113,112700,15113768,971,971,971,971,0
20241113,112600,15113768,971,971,971,971,0
20241113,112500,15113768,971,971,971,971,0
20241113,112400,15113768,971,971,971,971,1
20241113,112300,15112797,971,971,971,971,0
20241113,112200,15112797,971,971,971,971,0
20241113,112100,15112797,971,971,971,971,0
20241113,112000,15112797,971,971,971,971,0
20241113,111900,15112797,971,971,971,971,0
20241113,111800,15112797,971,971,971,971,0
20241113,111700,15112797,971,971,971,971,1
20241113,111600,15111826,971,971,971,971,2
20241113,111500,15109884,966,966,966,966,0
20241113,111400,15109884,966,966,966,966,0
20241113,111300,15109884,966,966,966,966,0
20241113,111200,15109884,966,966,966,966,0
20241113,111100,15109884,966,966,966,966,0
20241113,111000,15109884,966,966,966,966,0
20241113,110900,15109884,966,966,966,966,10
20241113,110800,15100224,966,966,966,966,0
20241113,110700,15100224,966,966,966,966,0
20241113,110600,15100224,966,966,966,966,0
20241113,110500,15100224,966,966,966,966,0
20241113,110400,15100224,966,966,966,966,0
20241113,110300,15100224,966,966,966,966,1
20241113,110200,15099258,970,970,970,970,0
20241113,110100,15099258,970,970,970,970,0
20241113,110000,15099258,970,970,970,970,100
20241113,105900,15002258,971,971,971,971,0
20241113,105800,15002258,971,971,971,971,0
20241113,105700,15002258,971,971,971,971,0
20241113,105600,15002258,971,971,971,971,0
20241113,105500,15002258,971,971,971,971,0
20241113,105400,15002258,971,971,971,971,0
20241113,105300,15002258,971,971,971,971,0
20241113,105200,15002258,971,971,971,971,0
20241113,105100,15002258,971,971,971,971,0
20241113,105000,15002258,971,971,971,971,0
20241113,104900,15002258,971,971,971,971,0
20241113,104800,15002258,971,971,971,971,0
20241113,104700,15002258,971,971,971,971,0
20241113,104600,15002258,971,971,971,971,0
20241113,104500,15002258,971,971,971,971,20
20241113,104400,14982838,971,971,971,971,0
20241113,104300,14982838,971,971,971,971,0
20241113,104200,14982838,971,971,971,971,50
20241113,104100,14934288,973,973,973,973,0
20241113,104000,14934288,973,973,973,973,0
20241113,103900,14934288,973,973,973,973,0
20241113,103800,14934288,973,973,973,973,0
20241113,103700,14934288,973,973,973,973,0
20241113,103600,14934288,973,973,973,973,0
20241113,103500,14934288,973,973,973,973,0
20241113,103400,14934288,973,973,973,973,24
20241113,103300,14910936,973,973,973,973,0
20241113,103200,14910936,973,973,973,973,3
20241113,103100,14908017,973,973,973,973,99
20241113,103000,14811690,964,964,964,964,26
20241113,102900,14786626,964,964,964,964,0
20241113,102800,14786626,964,964,964,964,0
20241113,102700,14786626,964,964,964,964,0
20241113,102600,14786626,964,964,964,964,0
20241113,102500,14786626,964,964,964,964,23
20241113,102400,14764454,964,964,964,964,0
20241113,102300,14764454,964,967,967,964,548
20241113,102200,14234931,973,973,973,973,4
20241113,102100,14231039,974,974,974,974,0
20241113,102000,14231039,974,976,976,974,211
20241113,101900,14025453,976,976,976,976,0
20241113,101800,14025453,976,977,977,976,68
20241113,101700,13959083,988,988,988,988,0
20241113,101600,13959083,988,988,988,988,5
20241113,101500,13954143,988,988,988,988,0
20241113,101400,13954143,988,988,988,988,0
20241113,101300,13954143,988,988,988,988,0
20241113,101200,13954143,988,977,988,977,2
20241113,101100,13952178,975,975,975,975,0
20241113,101000,13952178,975,975,975,975,0
20241113,100900,13952178,975,975,975,975,0
20241113,100800,13952178,975,975,975,975,0
20241113,100700,13952178,975,980,980,975,147
20241113,100600,13808353,989,989,989,989,2
20241113,100500,13806375,989,989,989,989,0
20241113,100400,13806375,989,989,989,989,0
20241113,100300,13806375,989,989,989,989,0
20241113,100200,13806375,989,989,989,989,0
20241113,100100,13806375,989,989,989,989,0
20241113,100000,13806375,989,989,989,989,0
20241113,095900,13806375,989,989,989,989,0
20241113,095800,13806375,989,989,989,989,0
20241113,095700,13806375,989,988,989,988,211
20241113,095600,13597901,988,988,988,988,100
20241113,095500,13499101,988,974,988,974,579
20241113,095400,12934059,988,988,988,988,0
20241113,095300,12934059,988,988,988,988,0
20241113,095200,12934059,988,988,988,988,10
20241113,095100,12924179,974,974,974,974,24
20241113,095000,12900803,988,988,988,988,0
20241113,094900,12900803,988,988,988,988,10
20241113,094800,12890923,985,985,985,985,10
20241113,094700,12881073,988,988,988,988,0
20241113,094600,12881073,988,988,988,988,500
20241113,094500,12387073,988,988,988,988,0
20241113,094400,12387073,988,987,988,987,20
20241113,094300,12367323,988,988,988,988,0
20241113,094200,12367323,988,988,988,988,12
20241113,094100,12355467,974,974,974,974,0
20241113,094000,12355467,974,974,974,974,0
20241113,093900,12355467,974,974,974,974,5
20241113,093800,12350597,974,974,974,974,7
20241113,093700,12343779,988,988,988,988,0
20241113,093600,12343779,988,988,988,988,0
20241113,093500,12343779,988,988,988,988,0
20241113,093400,12343779,988,974,988,974,456
20241113,093300,11899409,974,974,974,974,0
20241113,093200,11899409,974,974,974,974,0
20241113,093100,11899409,974,974,974,974,0
20241113,093000,11899409,974,974,974,974,1
20241113,092900,11898435,967,967,967,967,0
20241113,092800,11898435,967,967,967,967,0
20241113,092700,11898435,967,967,967,967,0
20241113,092600,11898435,967,967,967,967,0
20241113,092500,11898435,967,967,967,967,0
20241113,092400,11898435,967,967,967,967,0
20241113,092300,11898435,967,967,967,967,0
20241113,092200,11898435,967,967,967,967,0
20241113,092100,11898435,967,967,967,967,0
20241113,092000,11898435,967,967,967,967,0
20241113,091900,11898435,967,967,967,967,0
20241113,091800,11898435,967,974,974,967,174
20241113,091700,11730149,967,967,974,967,417
20241113,091600,11326889,970,974,974,970,4
20241113,091500,11323005,974,965,974,965,25
20241113,091400,11298867,965,964,965,964,84
20241113,091300,11217888,947,947,947,947,0
20241113,091200,11217888,947,947,947,947,0
20241113,091100,11217888,947,947,947,947,0
20241113,091000,11217888,947,947,947,947,570
20241113,090900,10678098,947,949,949,947,277
20241113,090800,10415610,947,947,947,947,0
20241113,090700,10415610,947,952,952,947,456
20241113,090600,9983748,952,947,953,947,3490
20241113,090500,6673142,948,948,948,948,500
20241113,090400,6199142,949,949,949,949,100
20241113,090300,6104242,950,974,974,943,1604
20241113,090200,4569085,971,971,971,971,0
20241113,090100,4569085,971,974,974,971,3349
20241113,090000,1310540,989,974,989,974,1345