KissMeData/106240/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,200700,83524173,899,899,899,899,442
20241118,200600,83524173,899,899,899,899,0
20241118,200500,83524173,899,899,899,899,0
20241118,200400,83524173,899,899,899,899,0
20241118,200300,83524173,899,899,899,899,0
20241118,200200,83524173,899,899,899,899,0
20241118,200100,83524173,899,899,899,899,0
20241118,200000,83524173,899,899,899,899,0
20241118,195900,83524173,899,899,899,899,0
20241118,195800,83524173,899,899,899,899,0
20241118,195700,83524173,899,899,899,899,0
20241118,195600,83524173,899,899,899,899,0
20241118,195500,83524173,899,899,899,899,0
20241118,195400,83524173,899,899,899,899,0
20241118,195300,83524173,899,899,899,899,0
20241118,195200,83524173,899,899,899,899,0
20241118,195100,83524173,899,899,899,899,0
20241118,195000,83524173,899,899,899,899,0
20241118,194900,83524173,899,899,899,899,0
20241118,194800,83524173,899,899,899,899,0
20241118,194700,83524173,899,899,899,899,0
20241118,194600,83524173,899,899,899,899,0
20241118,194500,83524173,899,899,899,899,0
20241118,194400,83524173,899,899,899,899,0
20241118,194300,83524173,899,899,899,899,0
20241118,194200,83524173,899,899,899,899,0
20241118,194100,83524173,899,899,899,899,0
20241118,194000,83524173,899,899,899,899,0
20241118,193900,83524173,899,899,899,899,0
20241118,193800,83524173,899,899,899,899,0
20241118,193700,83524173,899,899,899,899,442
20241118,193600,83524173,899,899,899,899,0
20241118,193500,83524173,899,899,899,899,0
20241118,193400,83524173,899,899,899,899,0
20241118,193300,83524173,899,899,899,899,0
20241118,193200,83524173,899,899,899,899,0
20241118,193100,83524173,899,899,899,899,0
20241118,193000,83524173,899,899,899,899,0
20241118,192900,83524173,899,899,899,899,0
20241118,192800,83524173,899,899,899,899,0
20241118,192700,83524173,899,899,899,899,0
20241118,192600,83524173,899,899,899,899,0
20241118,192500,83524173,899,899,899,899,0
20241118,192400,83524173,899,899,899,899,0
20241118,192300,83524173,899,899,899,899,0
20241118,192200,83524173,899,899,899,899,0
20241118,192100,83524173,899,899,899,899,0
20241118,192000,83524173,899,899,899,899,0
20241118,191900,83524173,899,899,899,899,0
20241118,191800,83524173,899,899,899,899,0
20241118,191700,83524173,899,899,899,899,0
20241118,191600,83524173,899,899,899,899,0
20241118,191500,83524173,899,899,899,899,0
20241118,191400,83524173,899,899,899,899,0
20241118,191300,83524173,899,899,899,899,0
20241118,191200,83524173,899,899,899,899,0
20241118,191100,83524173,899,899,899,899,0
20241118,191000,83524173,899,899,899,899,0
20241118,190900,83524173,899,899,899,899,0
20241118,190800,83524173,899,899,899,899,0
20241118,190700,83524173,899,899,899,899,442
20241118,190600,83524173,899,899,899,899,0
20241118,190500,83524173,899,899,899,899,0
20241118,190400,83524173,899,899,899,899,0
20241118,190300,83524173,899,899,899,899,0
20241118,190200,83524173,899,899,899,899,0
20241118,190100,83524173,899,899,899,899,0
20241118,190000,83524173,899,899,899,899,0
20241118,185900,83524173,899,899,899,899,0
20241118,185800,83524173,899,899,899,899,0
20241118,185700,83524173,899,899,899,899,0
20241118,185600,83524173,899,899,899,899,0
20241118,185500,83524173,899,899,899,899,0
20241118,185400,83524173,899,899,899,899,0
20241118,185300,83524173,899,899,899,899,0
20241118,185200,83524173,899,899,899,899,0
20241118,185100,83524173,899,899,899,899,0
20241118,185000,83524173,899,899,899,899,0
20241118,184900,83524173,899,899,899,899,0
20241118,184800,83524173,899,899,899,899,0
20241118,184700,83524173,899,899,899,899,0
20241118,184600,83524173,899,899,899,899,0
20241118,184500,83524173,899,899,899,899,0
20241118,184400,83524173,899,899,899,899,0
20241118,184300,83524173,899,899,899,899,0
20241118,184200,83524173,899,899,899,899,0
20241118,184100,83524173,899,899,899,899,0
20241118,184000,83524173,899,899,899,899,0
20241118,183900,83524173,899,899,899,899,0
20241118,183800,83524173,899,899,899,899,0
20241118,183700,83524173,899,899,899,899,442
20241118,183600,83524173,899,899,899,899,0
20241118,183500,83524173,899,899,899,899,0
20241118,183400,83524173,899,899,899,899,0
20241118,183300,83524173,899,899,899,899,0
20241118,183200,83524173,899,899,899,899,0
20241118,183100,83524173,899,899,899,899,0
20241118,183000,83524173,899,899,899,899,0
20241118,182900,83524173,899,899,899,899,0
20241118,182800,83524173,899,899,899,899,0
20241118,182700,83524173,899,899,899,899,0
20241118,182600,83524173,899,899,899,899,0
20241118,182500,83524173,899,899,899,899,0
20241118,182400,83524173,899,899,899,899,0
20241118,182300,83524173,899,899,899,899,0
20241118,182200,83524173,899,899,899,899,0
20241118,182100,83524173,899,899,899,899,0
20241118,182000,83524173,899,899,899,899,0
20241118,181900,83524173,899,899,899,899,0
20241118,181800,83524173,899,899,899,899,0
20241118,181700,83524173,899,899,899,899,0
20241118,181600,83524173,899,899,899,899,0
20241118,181500,83524173,899,899,899,899,0
20241118,181400,83524173,899,899,899,899,0
20241118,181300,83524173,899,899,899,899,0
20241118,181200,83524173,899,899,899,899,0
20241118,181100,83524173,899,899,899,899,0
20241118,181000,83524173,899,899,899,899,0
20241118,180900,83524173,899,899,899,899,0
20241118,180800,83524173,899,899,899,899,0
20241118,180700,83524173,899,899,899,899,442
20241118,180600,83524173,899,899,899,899,0
20241118,180500,83524173,899,899,899,899,0
20241118,180400,83524173,899,899,899,899,0
20241118,180300,83524173,899,899,899,899,0
20241118,180200,83524173,899,899,899,899,0
20241118,180100,83524173,899,899,899,899,0
20241118,180000,83524173,899,899,899,899,0
20241118,175900,83524173,899,899,899,899,0
20241118,175800,83524173,899,899,899,899,0
20241118,175700,83524173,899,899,899,899,0
20241118,175600,83524173,899,899,899,899,0
20241118,175500,83524173,899,899,899,899,0
20241118,175400,83524173,899,899,899,899,0
20241118,175300,83524173,899,899,899,899,0
20241118,175200,83524173,899,899,899,899,0
20241118,175100,83524173,899,899,899,899,0
20241118,175000,83524173,899,899,899,899,0
20241118,174900,83524173,899,899,899,899,0
20241118,174800,83524173,899,899,899,899,0
20241118,174700,83524173,899,899,899,899,0
20241118,174600,83524173,899,899,899,899,0
20241118,174500,83524173,899,899,899,899,0
20241118,174400,83524173,899,899,899,899,0
20241118,174300,83524173,899,899,899,899,0
20241118,174200,83524173,899,899,899,899,0
20241118,174100,83524173,899,899,899,899,0
20241118,174000,83524173,899,899,899,899,0
20241118,173900,83524173,899,899,899,899,0
20241118,173800,83524173,899,899,899,899,0
20241118,173700,83524173,899,899,899,899,442
20241118,173600,83524173,899,899,899,899,0
20241118,173500,83524173,899,899,899,899,0
20241118,173400,83524173,899,899,899,899,0
20241118,173300,83524173,899,899,899,899,0
20241118,173200,83524173,899,899,899,899,0
20241118,173100,83524173,899,899,899,899,0
20241118,173000,83524173,899,899,899,899,0
20241118,172900,83524173,899,899,899,899,0
20241118,172800,83524173,899,899,899,899,0
20241118,172700,83524173,899,899,899,899,0
20241118,172600,83524173,899,899,899,899,0
20241118,172500,83524173,899,899,899,899,0
20241118,172400,83524173,899,899,899,899,0
20241118,172300,83524173,899,899,899,899,0
20241118,172200,83524173,899,899,899,899,0
20241118,172100,83524173,899,899,899,899,0
20241118,172000,83524173,899,899,899,899,0
20241118,171900,83524173,899,899,899,899,0
20241118,171800,83524173,899,899,899,899,0
20241118,171700,83524173,899,899,899,899,0
20241118,171600,83524173,899,899,899,899,0
20241118,171500,83524173,899,899,899,899,0
20241118,171400,83524173,899,899,899,899,0
20241118,171300,83524173,899,899,899,899,0
20241118,171200,83524173,899,899,899,899,0
20241118,171100,83524173,899,899,899,899,0
20241118,171000,83524173,899,899,899,899,0
20241118,170900,83524173,899,899,899,899,0
20241118,170800,83524173,899,899,899,899,0
20241118,170700,83524173,899,899,899,899,442
20241118,170600,83524173,899,899,899,899,0
20241118,170500,83524173,899,899,899,899,0
20241118,170400,83524173,899,899,899,899,0
20241118,170300,83524173,899,899,899,899,0
20241118,170200,83524173,899,899,899,899,0
20241118,170100,83524173,899,899,899,899,0
20241118,170000,83524173,899,899,899,899,0
20241118,165900,83524173,899,899,899,899,0
20241118,165800,83524173,899,899,899,899,0
20241118,165700,83524173,899,899,899,899,0
20241118,165600,83524173,899,899,899,899,0
20241118,165500,83524173,899,899,899,899,0
20241118,165400,83524173,899,899,899,899,0
20241118,165300,83524173,899,899,899,899,0
20241118,165200,83524173,899,899,899,899,0
20241118,165100,83524173,899,899,899,899,0
20241118,165000,83524173,899,899,899,899,0
20241118,164900,83524173,899,899,899,899,0
20241118,164800,83524173,899,899,899,899,0
20241118,164700,83524173,899,899,899,899,0
20241118,164600,83524173,899,899,899,899,0
20241118,164500,83524173,899,899,899,899,0
20241118,164400,83524173,899,899,899,899,0
20241118,164300,83524173,899,899,899,899,0
20241118,164200,83524173,899,899,899,899,0
20241118,164100,83524173,899,899,899,899,0
20241118,164000,83524173,899,899,899,899,0
20241118,163900,83524173,899,899,899,899,0
20241118,163800,83524173,899,899,899,899,0
20241118,163700,83524173,899,899,899,899,442
20241118,163600,83524173,899,899,899,899,0
20241118,163500,83524173,899,899,899,899,0
20241118,163400,83524173,899,899,899,899,0
20241118,163300,83524173,899,899,899,899,0
20241118,163200,83524173,899,899,899,899,0
20241118,163100,83524173,899,899,899,899,0
20241118,163000,83524173,899,899,899,899,0
20241118,162900,83524173,899,899,899,899,0
20241118,162800,83524173,899,899,899,899,0
20241118,162700,83524173,899,899,899,899,0
20241118,162600,83524173,899,899,899,899,0
20241118,162500,83524173,899,899,899,899,0
20241118,162400,83524173,899,899,899,899,0
20241118,162300,83524173,899,899,899,899,0
20241118,162200,83524173,899,899,899,899,0
20241118,162100,83524173,899,899,899,899,0
20241118,162000,83524173,899,899,899,899,0
20241118,161900,83524173,899,899,899,899,0
20241118,161800,83524173,899,899,899,899,0
20241118,161700,83524173,899,899,899,899,0
20241118,161600,83524173,899,899,899,899,0
20241118,161500,83524173,899,899,899,899,0
20241118,161400,83524173,899,899,899,899,0
20241118,161300,83524173,899,899,899,899,0
20241118,161200,83524173,899,899,899,899,0
20241118,161100,83524173,899,899,899,899,0
20241118,161000,83524173,899,899,899,899,0
20241118,160900,83524173,899,899,899,899,0
20241118,160800,83524173,899,899,899,899,0
20241118,160700,83524173,899,899,899,899,442
20241118,160600,83524173,899,899,899,899,0
20241118,160500,83524173,899,899,899,899,0
20241118,160400,83524173,899,899,899,899,0
20241118,160300,83524173,899,899,899,899,0
20241118,160200,83524173,899,899,899,899,0
20241118,160100,83524173,899,899,899,899,0
20241118,160000,83524173,899,899,899,899,0
20241118,155900,83524173,899,899,899,899,0
20241118,155800,83524173,899,899,899,899,0
20241118,155700,83524173,899,899,899,899,0
20241118,155600,83524173,899,899,899,899,0
20241118,155500,83524173,899,899,899,899,0
20241118,155400,83524173,899,899,899,899,0
20241118,155300,83524173,899,899,899,899,0
20241118,155200,83524173,899,899,899,899,0
20241118,155100,83524173,899,899,899,899,0
20241118,155000,83524173,899,899,899,899,0
20241118,154900,83524173,899,899,899,899,0
20241118,154800,83524173,899,899,899,899,0
20241118,154700,83524173,899,899,899,899,0
20241118,154600,83524173,899,899,899,899,0
20241118,154500,83524173,899,899,899,899,0
20241118,154400,83524173,899,899,899,899,0
20241118,154300,83524173,899,899,899,899,0
20241118,154200,83524173,899,899,899,899,0
20241118,154100,83524173,899,899,899,899,0
20241118,154000,83524173,899,899,899,899,0
20241118,153900,83524173,899,899,899,899,0
20241118,153800,83524173,899,899,899,899,0
20241118,153700,83524173,899,899,899,899,442
20241118,153600,83524173,899,899,899,899,0
20241118,153500,83524173,899,899,899,899,0
20241118,153400,83524173,899,899,899,899,0
20241118,153300,83524173,899,899,899,899,0
20241118,153200,83524173,899,899,899,899,0
20241118,153100,83524173,899,899,899,899,0
20241118,153000,83524173,899,899,899,899,442
20241118,152900,83126815,898,898,898,898,0
20241118,152800,83126815,898,898,898,898,0
20241118,152700,83126815,898,898,898,898,0
20241118,152600,83126815,898,898,898,898,0
20241118,152500,83126815,898,898,898,898,0
20241118,152400,83126815,898,898,898,898,0
20241118,152300,83126815,898,898,898,898,0
20241118,152200,83126815,898,898,898,898,0
20241118,152100,83126815,898,898,898,898,0
20241118,152000,83126815,898,898,898,898,0
20241118,151900,83126815,898,904,904,898,1324
20241118,151800,81934915,904,904,904,904,775
20241118,151700,81234315,904,904,904,904,382
20241118,151600,80888987,909,909,909,909,0
20241118,151500,80888987,909,909,909,909,0
20241118,151400,80888987,909,909,909,909,0
20241118,151300,80888987,909,909,909,909,79
20241118,151200,80817176,909,909,909,909,0
20241118,151100,80817176,909,909,909,909,300
20241118,151000,80544476,904,900,904,900,8437
20241118,150900,72923621,900,900,900,900,20
20241118,150800,72905621,902,902,902,902,0
20241118,150700,72905621,902,902,902,902,98
20241118,150600,72817225,902,902,902,902,1076
20241118,150500,71846673,903,903,903,903,0
20241118,150400,71846673,903,903,903,903,186
20241118,150300,71678715,903,904,904,903,1356
20241118,150200,70454046,906,906,906,906,0
20241118,150100,70454046,906,906,906,906,0
20241118,150000,70454046,906,906,906,906,0
20241118,145900,70454046,906,906,906,906,0
20241118,145800,70454046,906,906,906,906,0
20241118,145700,70454046,906,906,906,906,0
20241118,145600,70454046,906,906,906,906,0
20241118,145500,70454046,906,906,906,906,0
20241118,145400,70454046,906,906,906,906,0
20241118,145300,70454046,906,906,906,906,10
20241118,145200,70444986,906,906,906,906,0
20241118,145100,70444986,906,906,906,906,0
20241118,145000,70444986,906,906,906,906,160
20241118,144900,70300026,903,903,903,903,0
20241118,144800,70300026,903,903,903,903,0
20241118,144700,70300026,903,903,903,903,0
20241118,144600,70300026,903,903,903,903,0
20241118,144500,70300026,903,903,903,903,0
20241118,144400,70300026,903,903,903,903,0
20241118,144300,70300026,903,903,903,903,0
20241118,144200,70300026,903,903,903,903,0
20241118,144100,70300026,903,903,909,903,1001
20241118,144000,69396105,903,903,903,903,1046
20241118,143900,68451567,903,903,903,903,0
20241118,143800,68451567,903,903,903,903,0
20241118,143700,68451567,903,903,903,903,0
20241118,143600,68451567,903,903,903,903,0
20241118,143500,68451567,903,903,903,903,0
20241118,143400,68451567,903,903,903,903,0
20241118,143300,68451567,903,902,903,902,180
20241118,143200,68289029,903,903,903,902,339
20241118,143100,67983210,902,902,902,902,0
20241118,143000,67983210,902,902,902,902,1
20241118,142900,67982308,902,902,903,902,78
20241118,142800,67911945,902,902,902,902,0
20241118,142700,67911945,902,902,902,902,0
20241118,142600,67911945,902,902,902,902,0
20241118,142500,67911945,902,902,902,902,0
20241118,142400,67911945,902,902,902,902,0
20241118,142300,67911945,902,902,902,902,0
20241118,142200,67911945,902,902,902,902,0
20241118,142100,67911945,902,902,902,902,0
20241118,142000,67911945,902,902,902,902,0
20241118,141900,67911945,902,902,902,902,0
20241118,141800,67911945,902,902,902,902,17
20241118,141700,67896611,903,903,903,903,0
20241118,141600,67896611,903,902,903,902,160
20241118,141500,67752241,902,902,902,902,0
20241118,141400,67752241,902,902,902,902,0
20241118,141300,67752241,902,902,902,902,0
20241118,141200,67752241,902,902,902,902,0
20241118,141100,67752241,902,902,902,902,0
20241118,141000,67752241,902,902,902,902,10
20241118,140900,67743221,902,902,902,902,2
20241118,140800,67741417,903,903,903,903,0
20241118,140700,67741417,903,901,903,901,2000
20241118,140600,65938847,901,901,901,901,10
20241118,140500,65929837,901,899,901,899,1000
20241118,140400,65029521,899,899,899,899,0
20241118,140300,65029521,899,899,899,899,0
20241118,140200,65029521,899,899,899,899,355
20241118,140100,64710376,899,899,899,899,0
20241118,140000,64710376,899,899,899,899,0
20241118,135900,64710376,899,899,899,899,160
20241118,135800,64566536,899,899,899,899,69
20241118,135700,64504505,898,898,898,898,10
20241118,135600,64495525,898,898,898,898,0
20241118,135500,64495525,898,898,898,898,0
20241118,135400,64495525,898,898,898,898,135
20241118,135300,64374295,898,898,898,898,6
20241118,135200,64368907,898,899,899,897,543
20241118,135100,63880801,899,899,899,899,2
20241118,135000,63879003,898,898,898,898,0
20241118,134900,63879003,898,898,898,898,0
20241118,134800,63879003,898,898,898,898,0
20241118,134700,63879003,898,898,898,898,0
20241118,134600,63879003,898,898,898,898,136
20241118,134500,63756875,899,899,899,899,0
20241118,134400,63756875,899,899,899,899,30
20241118,134300,63729905,899,899,899,899,0
20241118,134200,63729905,899,899,899,899,160
20241118,134100,63586065,897,897,897,897,0
20241118,134000,63586065,897,897,897,897,0
20241118,133900,63586065,897,897,897,897,0
20241118,133800,63586065,897,897,897,897,0
20241118,133700,63586065,897,897,897,897,0
20241118,133600,63586065,897,897,897,897,0
20241118,133500,63586065,897,897,897,897,0
20241118,133400,63586065,897,897,897,897,0
20241118,133300,63586065,897,897,897,897,0
20241118,133200,63586065,897,897,897,897,0
20241118,133100,63586065,897,897,897,897,0
20241118,133000,63586065,897,897,897,897,0
20241118,132900,63586065,897,897,897,897,1
20241118,132800,63585168,899,899,899,899,0
20241118,132700,63585168,899,899,899,899,0
20241118,132600,63585168,899,899,899,899,0
20241118,132500,63585168,899,899,899,899,160
20241118,132400,63441328,899,899,899,899,0
20241118,132300,63441328,899,899,899,899,0
20241118,132200,63441328,899,899,899,899,0
20241118,132100,63441328,899,899,899,899,10
20241118,132000,63432338,898,898,898,898,0
20241118,131900,63432338,898,898,898,898,0
20241118,131800,63432338,898,898,898,898,0
20241118,131700,63432338,898,898,898,898,0
20241118,131600,63432338,898,898,898,898,0
20241118,131500,63432338,898,898,898,898,0
20241118,131400,63432338,898,898,898,898,0
20241118,131300,63432338,898,898,898,898,0
20241118,131200,63432338,898,898,898,898,0
20241118,131100,63432338,898,898,898,898,5543
20241118,131000,58454724,899,899,899,899,0
20241118,130900,58454724,899,899,899,899,3
20241118,130800,58452027,901,901,901,901,160
20241118,130700,58307867,901,901,901,901,0
20241118,130600,58307867,901,901,901,901,721
20241118,130500,57658246,901,901,901,901,0
20241118,130400,57658246,901,901,901,901,0
20241118,130300,57658246,901,901,901,901,0
20241118,130200,57658246,901,901,901,901,0
20241118,130100,57658246,901,901,901,901,0
20241118,130000,57658246,901,901,901,901,0
20241118,125900,57658246,901,901,901,901,0
20241118,125800,57658246,901,901,901,901,1
20241118,125700,57657345,901,901,901,901,0
20241118,125600,57657345,901,901,901,901,0
20241118,125500,57657345,901,901,901,901,0
20241118,125400,57657345,901,901,901,901,0
20241118,125300,57657345,901,901,901,901,0
20241118,125200,57657345,901,901,901,901,0
20241118,125100,57657345,901,901,901,901,160
20241118,125000,57513185,897,897,897,897,0
20241118,124900,57513185,897,897,897,897,0
20241118,124800,57513185,897,897,897,897,0
20241118,124700,57513185,897,897,897,897,0
20241118,124600,57513185,897,897,897,897,0
20241118,124500,57513185,897,897,897,897,0
20241118,124400,57513185,897,897,897,897,0
20241118,124300,57513185,897,897,897,897,0
20241118,124200,57513185,897,897,897,897,0
20241118,124100,57513185,897,897,897,897,0
20241118,124000,57513185,897,897,897,897,3
20241118,123900,57510494,897,897,897,897,0
20241118,123800,57510494,897,897,897,897,0
20241118,123700,57510494,897,897,897,897,0
20241118,123600,57510494,897,897,897,897,0
20241118,123500,57510494,897,897,897,897,0
20241118,123400,57510494,897,900,901,897,427
20241118,123300,57126948,898,898,898,898,25
20241118,123200,57104498,898,898,898,898,0
20241118,123100,57104498,898,898,898,898,0
20241118,123000,57104498,898,898,898,898,0
20241118,122900,57104498,898,898,898,898,0
20241118,122800,57104498,898,898,898,898,0
20241118,122700,57104498,898,898,898,898,0
20241118,122600,57104498,898,898,898,898,0
20241118,122500,57104498,898,898,898,898,0
20241118,122400,57104498,898,898,898,898,0
20241118,122300,57104498,898,898,898,898,0
20241118,122200,57104498,898,898,898,898,0
20241118,122100,57104498,898,898,898,898,0
20241118,122000,57104498,898,898,898,898,222
20241118,121900,56905142,901,901,901,901,0
20241118,121800,56905142,901,901,901,901,0
20241118,121700,56905142,901,900,901,900,160
20241118,121600,56761088,898,898,898,898,0
20241118,121500,56761088,898,898,898,898,0
20241118,121400,56761088,898,898,898,898,0
20241118,121300,56761088,898,898,898,898,0
20241118,121200,56761088,898,898,898,898,0
20241118,121100,56761088,898,898,898,898,19
20241118,121000,56744026,898,898,898,898,0
20241118,120900,56744026,898,898,898,898,1000
20241118,120800,55846026,898,898,898,898,500
20241118,120700,55397026,900,900,900,900,0
20241118,120600,55397026,900,900,900,900,0
20241118,120500,55397026,900,900,900,900,0
20241118,120400,55397026,900,900,900,900,0
20241118,120300,55397026,900,900,900,900,0
20241118,120200,55397026,900,900,900,900,0
20241118,120100,55397026,900,900,900,900,0
20241118,120000,55397026,900,900,900,900,160
20241118,115900,55253026,897,897,897,897,0
20241118,115800,55253026,897,897,897,897,0
20241118,115700,55253026,897,897,897,897,0
20241118,115600,55253026,897,897,897,897,0
20241118,115500,55253026,897,897,897,897,1
20241118,115400,55252129,901,901,901,901,0
20241118,115300,55252129,901,901,901,901,0
20241118,115200,55252129,901,901,901,901,0
20241118,115100,55252129,901,901,901,901,0
20241118,115000,55252129,901,901,901,901,0
20241118,114900,55252129,901,901,901,901,0
20241118,114800,55252129,901,901,901,901,0
20241118,114700,55252129,901,901,901,901,0
20241118,114600,55252129,901,901,901,901,0
20241118,114500,55252129,901,901,901,901,0
20241118,114400,55252129,901,901,901,901,0
20241118,114300,55252129,901,901,901,901,161
20241118,114200,55107068,901,901,901,901,0
20241118,114100,55107068,901,901,901,901,0
20241118,114000,55107068,901,901,901,901,0
20241118,113900,55107068,901,901,901,901,0
20241118,113800,55107068,901,901,901,901,0
20241118,113700,55107068,901,901,901,901,0
20241118,113600,55107068,901,901,901,901,20
20241118,113500,55089048,901,901,901,901,478
20241118,113400,54658370,901,899,901,899,1715
20241118,113300,53113233,899,899,899,899,0
20241118,113200,53113233,899,899,899,899,0
20241118,113100,53113233,899,899,899,899,0
20241118,113000,53113233,899,899,899,899,0
20241118,112900,53113233,899,899,899,899,0
20241118,112800,53113233,899,899,899,899,100
20241118,112700,53023333,899,899,899,899,0
20241118,112600,53023333,899,901,901,899,634
20241118,112500,52453040,900,900,900,900,0
20241118,112400,52453040,900,900,900,900,0
20241118,112300,52453040,900,900,900,900,0
20241118,112200,52453040,900,900,900,900,0
20241118,112100,52453040,900,900,900,900,0
20241118,112000,52453040,900,900,900,900,0
20241118,111900,52453040,900,900,900,900,0
20241118,111800,52453040,900,900,900,900,19
20241118,111700,52435940,899,899,899,899,332
20241118,111600,52137472,899,899,899,899,1
20241118,111500,52136573,893,893,893,893,0
20241118,111400,52136573,893,893,893,893,0
20241118,111300,52136573,893,893,893,893,0
20241118,111200,52136573,893,893,893,893,0
20241118,111100,52136573,893,893,893,893,0
20241118,111000,52136573,893,894,894,893,360
20241118,110900,51814989,900,900,900,900,161
20241118,110800,51670089,893,900,900,893,747
20241118,110700,51001398,901,901,901,901,0
20241118,110600,51001398,901,901,901,901,0
20241118,110500,51001398,901,901,901,901,0
20241118,110400,51001398,901,901,901,901,0
20241118,110300,51001398,901,901,901,901,0
20241118,110200,51001398,901,901,901,901,0
20241118,110100,51001398,901,901,901,901,0
20241118,110000,51001398,901,901,901,901,0
20241118,105900,51001398,901,901,901,901,0
20241118,105800,51001398,901,901,901,901,0
20241118,105700,51001398,901,901,901,901,570
20241118,105600,50487828,901,901,901,901,6205
20241118,105500,44897123,901,901,901,901,0
20241118,105400,44897123,901,901,901,901,0
20241118,105300,44897123,901,901,901,901,2
20241118,105200,44895321,903,903,903,903,161
20241118,105100,44749938,903,903,903,903,0
20241118,105000,44749938,903,903,903,903,0
20241118,104900,44749938,903,903,903,903,0
20241118,104800,44749938,903,903,903,903,0
20241118,104700,44749938,903,903,903,903,1093
20241118,104600,43762959,903,903,903,903,0
20241118,104500,43762959,903,903,903,903,0
20241118,104400,43762959,903,903,903,903,0
20241118,104300,43762959,903,903,903,903,0
20241118,104200,43762959,903,903,903,903,1
20241118,104100,43762056,903,903,903,903,0
20241118,104000,43762056,903,901,903,901,1740
20241118,103900,42193968,901,901,901,901,112
20241118,103800,42093056,901,901,901,901,16
20241118,103700,42078640,901,901,901,901,0
20241118,103600,42078640,901,901,901,901,0
20241118,103500,42078640,901,901,901,901,161
20241118,103400,41933579,901,901,901,901,0
20241118,103300,41933579,901,901,901,901,0
20241118,103200,41933579,901,901,901,901,0
20241118,103100,41933579,901,901,901,901,0
20241118,103000,41933579,901,901,901,901,0
20241118,102900,41933579,901,901,901,901,0
20241118,102800,41933579,901,901,901,901,0
20241118,102700,41933579,901,901,901,901,50
20241118,102600,41888529,901,901,901,901,0
20241118,102500,41888529,901,901,901,901,0
20241118,102400,41888529,901,901,901,901,0
20241118,102300,41888529,901,901,901,901,0
20241118,102200,41888529,901,901,901,901,0
20241118,102100,41888529,901,901,901,901,0
20241118,102000,41888529,901,901,901,901,0
20241118,101900,41888529,901,901,901,901,0
20241118,101800,41888529,901,901,901,901,161
20241118,101700,41743468,901,901,901,901,0
20241118,101600,41743468,901,901,901,901,0
20241118,101500,41743468,901,890,901,887,512
20241118,101400,41288584,890,890,890,890,0
20241118,101300,41288584,890,890,890,890,0
20241118,101200,41288584,890,890,890,890,0
20241118,101100,41288584,890,893,893,890,2600
20241118,101000,38973208,893,893,893,893,330
20241118,100900,38678518,890,901,901,890,3042
20241118,100800,35958166,903,903,903,903,0
20241118,100700,35958166,903,901,903,901,16
20241118,100600,35943746,903,903,903,903,13
20241118,100500,35932007,903,903,903,903,40
20241118,100400,35895887,909,909,909,909,0
20241118,100300,35895887,909,909,909,909,0
20241118,100200,35895887,909,909,909,909,0
20241118,100100,35895887,909,909,909,909,161
20241118,100000,35749538,901,901,901,901,0
20241118,095900,35749538,901,901,901,901,2
20241118,095800,35747736,901,901,901,901,272
20241118,095700,35502664,899,899,899,899,0
20241118,095600,35502664,899,899,899,899,201
20241118,095500,35321965,898,898,898,898,2000
20241118,095400,33525965,899,899,899,899,5
20241118,095300,33521470,899,899,899,899,0
20241118,095200,33521470,899,899,899,899,17
20241118,095100,33506187,899,899,899,899,0
20241118,095000,33506187,899,899,899,899,221
20241118,094900,33307508,899,899,901,899,1443
20241118,094800,32009889,899,899,899,899,5
20241118,094700,32005394,899,899,899,898,31
20241118,094600,31977534,899,899,899,899,1
20241118,094500,31976635,899,899,899,899,0
20241118,094400,31976635,899,899,899,899,180
20241118,094300,31814815,899,899,899,899,0
20241118,094200,31814815,899,899,899,899,0
20241118,094100,31814815,899,899,899,899,0
20241118,094000,31814815,899,899,899,899,14
20241118,093900,31802229,898,898,898,898,0
20241118,093800,31802229,898,898,898,898,0
20241118,093700,31802229,898,898,898,898,0
20241118,093600,31802229,898,899,899,898,105
20241118,093500,31707839,899,899,899,899,0
20241118,093400,31707839,899,899,899,899,0
20241118,093300,31707839,899,899,899,899,0
20241118,093200,31707839,899,899,899,899,0
20241118,093100,31707839,899,899,899,899,0
20241118,093000,31707839,899,899,899,899,0
20241118,092900,31707839,899,899,899,899,0
20241118,092800,31707839,899,899,899,899,0
20241118,092700,31707839,899,899,899,899,0
20241118,092600,31707839,899,899,899,899,0
20241118,092500,31707839,899,899,899,899,0
20241118,092400,31707839,899,899,899,899,0
20241118,092300,31707839,899,899,899,899,1200
20241118,092200,30629039,899,899,899,899,0
20241118,092100,30629039,899,899,899,899,0
20241118,092000,30629039,899,899,899,899,0
20241118,091900,30629039,899,899,899,899,0
20241118,091800,30629039,899,899,899,899,0
20241118,091700,30629039,899,899,899,899,0
20241118,091600,30629039,899,899,899,899,4
20241118,091500,30625443,897,890,897,890,589
20241118,091400,30098623,890,894,894,889,11960
20241118,091300,19452943,894,894,894,894,0
20241118,091200,19452943,894,894,894,894,1
20241118,091100,19452049,897,897,897,897,150
20241118,091000,19317499,897,897,897,897,0
20241118,090900,19317499,897,897,897,897,100
20241118,090800,19227799,894,894,894,891,1520
20241118,090700,17873101,894,894,894,894,0
20241118,090600,17873101,894,897,897,894,1192
20241118,090500,16805161,897,897,897,897,65
20241118,090400,16746856,897,897,897,897,1267
20241118,090300,15610357,897,897,897,897,585
20241118,090200,15085612,897,897,897,897,1279
20241118,090100,13938349,897,897,897,895,8001
20241118,090000,6761586,897,897,897,897,7538