KissMeData/118000/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,201000,32155732,342,342,342,342,1144
20241101,200900,32155732,342,342,342,342,0
20241101,200800,32155732,342,342,342,342,0
20241101,200700,32155732,342,342,342,342,0
20241101,200600,32155732,342,342,342,342,0
20241101,200500,32155732,342,342,342,342,0
20241101,200400,32155732,342,342,342,342,0
20241101,200300,32155732,342,342,342,342,0
20241101,200200,32155732,342,342,342,342,0
20241101,200100,32155732,342,342,342,342,0
20241101,200000,32155732,342,342,342,342,0
20241101,195900,32155732,342,342,342,342,0
20241101,195800,32155732,342,342,342,342,0
20241101,195700,32155732,342,342,342,342,0
20241101,195600,32155732,342,342,342,342,0
20241101,195500,32155732,342,342,342,342,0
20241101,195400,32155732,342,342,342,342,0
20241101,195300,32155732,342,342,342,342,0
20241101,195200,32155732,342,342,342,342,0
20241101,195100,32155732,342,342,342,342,0
20241101,195000,32155732,342,342,342,342,0
20241101,194900,32155732,342,342,342,342,0
20241101,194800,32155732,342,342,342,342,0
20241101,194700,32155732,342,342,342,342,0
20241101,194600,32155732,342,342,342,342,0
20241101,194500,32155732,342,342,342,342,0
20241101,194400,32155732,342,342,342,342,0
20241101,194300,32155732,342,342,342,342,0
20241101,194200,32155732,342,342,342,342,0
20241101,194100,32155732,342,342,342,342,0
20241101,194000,32155732,342,342,342,342,1144
20241101,193900,32155732,342,342,342,342,0
20241101,193800,32155732,342,342,342,342,0
20241101,193700,32155732,342,342,342,342,0
20241101,193600,32155732,342,342,342,342,0
20241101,193500,32155732,342,342,342,342,0
20241101,193400,32155732,342,342,342,342,0
20241101,193300,32155732,342,342,342,342,0
20241101,193200,32155732,342,342,342,342,0
20241101,193100,32155732,342,342,342,342,0
20241101,193000,32155732,342,342,342,342,0
20241101,192900,32155732,342,342,342,342,0
20241101,192800,32155732,342,342,342,342,0
20241101,192700,32155732,342,342,342,342,0
20241101,192600,32155732,342,342,342,342,0
20241101,192500,32155732,342,342,342,342,0
20241101,192400,32155732,342,342,342,342,0
20241101,192300,32155732,342,342,342,342,0
20241101,192200,32155732,342,342,342,342,0
20241101,192100,32155732,342,342,342,342,0
20241101,192000,32155732,342,342,342,342,0
20241101,191900,32155732,342,342,342,342,0
20241101,191800,32155732,342,342,342,342,0
20241101,191700,32155732,342,342,342,342,0
20241101,191600,32155732,342,342,342,342,0
20241101,191500,32155732,342,342,342,342,0
20241101,191400,32155732,342,342,342,342,0
20241101,191300,32155732,342,342,342,342,0
20241101,191200,32155732,342,342,342,342,0
20241101,191100,32155732,342,342,342,342,0
20241101,191000,32155732,342,342,342,342,1144
20241101,190900,32155732,342,342,342,342,0
20241101,190800,32155732,342,342,342,342,0
20241101,190700,32155732,342,342,342,342,0
20241101,190600,32155732,342,342,342,342,0
20241101,190500,32155732,342,342,342,342,0
20241101,190400,32155732,342,342,342,342,0
20241101,190300,32155732,342,342,342,342,0
20241101,190200,32155732,342,342,342,342,0
20241101,190100,32155732,342,342,342,342,0
20241101,190000,32155732,342,342,342,342,0
20241101,185900,32155732,342,342,342,342,0
20241101,185800,32155732,342,342,342,342,0
20241101,185700,32155732,342,342,342,342,0
20241101,185600,32155732,342,342,342,342,0
20241101,185500,32155732,342,342,342,342,0
20241101,185400,32155732,342,342,342,342,0
20241101,185300,32155732,342,342,342,342,0
20241101,185200,32155732,342,342,342,342,0
20241101,185100,32155732,342,342,342,342,0
20241101,185000,32155732,342,342,342,342,0
20241101,184900,32155732,342,342,342,342,0
20241101,184800,32155732,342,342,342,342,0
20241101,184700,32155732,342,342,342,342,0
20241101,184600,32155732,342,342,342,342,0
20241101,184500,32155732,342,342,342,342,0
20241101,184400,32155732,342,342,342,342,0
20241101,184300,32155732,342,342,342,342,0
20241101,184200,32155732,342,342,342,342,0
20241101,184100,32155732,342,342,342,342,0
20241101,184000,32155732,342,342,342,342,1144
20241101,183900,32155732,342,342,342,342,0
20241101,183800,32155732,342,342,342,342,0
20241101,183700,32155732,342,342,342,342,0
20241101,183600,32155732,342,342,342,342,0
20241101,183500,32155732,342,342,342,342,0
20241101,183400,32155732,342,342,342,342,0
20241101,183300,32155732,342,342,342,342,0
20241101,183200,32155732,342,342,342,342,0
20241101,183100,32155732,342,342,342,342,0
20241101,183000,32155732,342,342,342,342,0
20241101,182900,32155732,342,342,342,342,0
20241101,182800,32155732,342,342,342,342,0
20241101,182700,32155732,342,342,342,342,0
20241101,182600,32155732,342,342,342,342,0
20241101,182500,32155732,342,342,342,342,0
20241101,182400,32155732,342,342,342,342,0
20241101,182300,32155732,342,342,342,342,0
20241101,182200,32155732,342,342,342,342,0
20241101,182100,32155732,342,342,342,342,0
20241101,182000,32155732,342,342,342,342,0
20241101,181900,32155732,342,342,342,342,0
20241101,181800,32155732,342,342,342,342,0
20241101,181700,32155732,342,342,342,342,0
20241101,181600,32155732,342,342,342,342,0
20241101,181500,32155732,342,342,342,342,0
20241101,181400,32155732,342,342,342,342,0
20241101,181300,32155732,342,342,342,342,0
20241101,181200,32155732,342,342,342,342,0
20241101,181100,32155732,342,342,342,342,0
20241101,181000,32155732,342,342,342,342,1144
20241101,180900,32155732,342,342,342,342,0
20241101,180800,32155732,342,342,342,342,0
20241101,180700,32155732,342,342,342,342,0
20241101,180600,32155732,342,342,342,342,0
20241101,180500,32155732,342,342,342,342,0
20241101,180400,32155732,342,342,342,342,0
20241101,180300,32155732,342,342,342,342,0
20241101,180200,32155732,342,342,342,342,0
20241101,180100,32155732,342,342,342,342,0
20241101,180000,32155732,342,342,342,342,0
20241101,175900,32155732,342,342,342,342,0
20241101,175800,32155732,342,342,342,342,0
20241101,175700,32155732,342,342,342,342,0
20241101,175600,32155732,342,342,342,342,0
20241101,175500,32155732,342,342,342,342,0
20241101,175400,32155732,342,342,342,342,0
20241101,175300,32155732,342,342,342,342,0
20241101,175200,32155732,342,342,342,342,0
20241101,175100,32155732,342,342,342,342,0
20241101,175000,32155732,342,342,342,342,0
20241101,174900,32155732,342,342,342,342,0
20241101,174800,32155732,342,342,342,342,0
20241101,174700,32155732,342,342,342,342,0
20241101,174600,32155732,342,342,342,342,0
20241101,174500,32155732,342,342,342,342,0
20241101,174400,32155732,342,342,342,342,0
20241101,174300,32155732,342,342,342,342,0
20241101,174200,32155732,342,342,342,342,0
20241101,174100,32155732,342,342,342,342,0
20241101,174000,32155732,342,342,342,342,1144
20241101,173900,32155732,342,342,342,342,0
20241101,173800,32155732,342,342,342,342,0
20241101,173700,32155732,342,342,342,342,0
20241101,173600,32155732,342,342,342,342,0
20241101,173500,32155732,342,342,342,342,0
20241101,173400,32155732,342,342,342,342,0
20241101,173300,32155732,342,342,342,342,0
20241101,173200,32155732,342,342,342,342,0
20241101,173100,32155732,342,342,342,342,0
20241101,173000,32155732,342,342,342,342,0
20241101,172900,32155732,342,342,342,342,0
20241101,172800,32155732,342,342,342,342,0
20241101,172700,32155732,342,342,342,342,0
20241101,172600,32155732,342,342,342,342,0
20241101,172500,32155732,342,342,342,342,0
20241101,172400,32155732,342,342,342,342,0
20241101,172300,32155732,342,342,342,342,0
20241101,172200,32155732,342,342,342,342,0
20241101,172100,32155732,342,342,342,342,0
20241101,172000,32155732,342,342,342,342,0
20241101,171900,32155732,342,342,342,342,0
20241101,171800,32155732,342,342,342,342,0
20241101,171700,32155732,342,342,342,342,0
20241101,171600,32155732,342,342,342,342,0
20241101,171500,32155732,342,342,342,342,0
20241101,171400,32155732,342,342,342,342,0
20241101,171300,32155732,342,342,342,342,0
20241101,171200,32155732,342,342,342,342,0
20241101,171100,32155732,342,342,342,342,0
20241101,171000,32155732,342,342,342,342,1144
20241101,170900,32155732,342,342,342,342,0
20241101,170800,32155732,342,342,342,342,0
20241101,170700,32155732,342,342,342,342,0
20241101,170600,32155732,342,342,342,342,0
20241101,170500,32155732,342,342,342,342,0
20241101,170400,32155732,342,342,342,342,0
20241101,170300,32155732,342,342,342,342,0
20241101,170200,32155732,342,342,342,342,0
20241101,170100,32155732,342,342,342,342,0
20241101,170000,32155732,342,342,342,342,0
20241101,165900,32155732,342,342,342,342,0
20241101,165800,32155732,342,342,342,342,0
20241101,165700,32155732,342,342,342,342,0
20241101,165600,32155732,342,342,342,342,0
20241101,165500,32155732,342,342,342,342,0
20241101,165400,32155732,342,342,342,342,0
20241101,165300,32155732,342,342,342,342,0
20241101,165200,32155732,342,342,342,342,0
20241101,165100,32155732,342,342,342,342,0
20241101,165000,32155732,342,342,342,342,0
20241101,164900,32155732,342,342,342,342,0
20241101,164800,32155732,342,342,342,342,0
20241101,164700,32155732,342,342,342,342,0
20241101,164600,32155732,342,342,342,342,0
20241101,164500,32155732,342,342,342,342,0
20241101,164400,32155732,342,342,342,342,0
20241101,164300,32155732,342,342,342,342,0
20241101,164200,32155732,342,342,342,342,0
20241101,164100,32155732,342,342,342,342,0
20241101,164000,32155732,342,342,342,342,1144
20241101,163900,32155732,342,342,342,342,0
20241101,163800,32155732,342,342,342,342,0
20241101,163700,32155732,342,342,342,342,0
20241101,163600,32155732,342,342,342,342,0
20241101,163500,32155732,342,342,342,342,0
20241101,163400,32155732,342,342,342,342,0
20241101,163300,32155732,342,342,342,342,0
20241101,163200,32155732,342,342,342,342,0
20241101,163100,32155732,342,342,342,342,0
20241101,163000,32155732,342,342,342,342,0
20241101,162900,32155732,342,342,342,342,0
20241101,162800,32155732,342,342,342,342,0
20241101,162700,32155732,342,342,342,342,0
20241101,162600,32155732,342,342,342,342,0
20241101,162500,32155732,342,342,342,342,0
20241101,162400,32155732,342,342,342,342,0
20241101,162300,32155732,342,342,342,342,0
20241101,162200,32155732,342,342,342,342,0
20241101,162100,32155732,342,342,342,342,0
20241101,162000,32155732,342,342,342,342,0
20241101,161900,32155732,342,342,342,342,0
20241101,161800,32155732,342,342,342,342,0
20241101,161700,32155732,342,342,342,342,0
20241101,161600,32155732,342,342,342,342,0
20241101,161500,32155732,342,342,342,342,0
20241101,161400,32155732,342,342,342,342,0
20241101,161300,32155732,342,342,342,342,0
20241101,161200,32155732,342,342,342,342,0
20241101,161100,32155732,342,342,342,342,0
20241101,161000,32155732,342,342,342,342,1144
20241101,160900,32155732,342,342,342,342,0
20241101,160800,32155732,342,342,342,342,0
20241101,160700,32155732,342,342,342,342,0
20241101,160600,32155732,342,342,342,342,0
20241101,160500,32155732,342,342,342,342,0
20241101,160400,32155732,342,342,342,342,0
20241101,160300,32155732,342,342,342,342,0
20241101,160200,32155732,342,342,342,342,0
20241101,160100,32155732,342,342,342,342,0
20241101,160000,32155732,342,342,342,342,0
20241101,155900,32155732,342,342,342,342,0
20241101,155800,32155732,342,342,342,342,0
20241101,155700,32155732,342,342,342,342,0
20241101,155600,32155732,342,342,342,342,0
20241101,155500,32155732,342,342,342,342,0
20241101,155400,32155732,342,342,342,342,0
20241101,155300,32155732,342,342,342,342,0
20241101,155200,32155732,342,342,342,342,0
20241101,155100,32155732,342,342,342,342,0
20241101,155000,32155732,342,342,342,342,0
20241101,154900,32155732,342,342,342,342,0
20241101,154800,32155732,342,342,342,342,0
20241101,154700,32155732,342,342,342,342,0
20241101,154600,32155732,342,342,342,342,0
20241101,154500,32155732,342,342,342,342,0
20241101,154400,32155732,342,342,342,342,0
20241101,154300,32155732,342,342,342,342,0
20241101,154200,32155732,342,342,342,342,0
20241101,154100,32155732,342,342,342,342,0
20241101,154000,32155732,342,342,342,342,1144
20241101,153900,32155732,342,342,342,342,0
20241101,153800,32155732,342,342,342,342,0
20241101,153700,32155732,342,342,342,342,0
20241101,153600,32155732,342,342,342,342,0
20241101,153500,32155732,342,342,342,342,0
20241101,153400,32155732,342,342,342,342,0
20241101,153300,32155732,342,342,342,342,0
20241101,153200,32155732,342,342,342,342,0
20241101,153100,32155732,342,342,342,342,0
20241101,153000,32155732,342,342,342,342,1144
20241101,152900,31764484,342,342,342,342,0
20241101,152800,31764484,342,342,342,342,0
20241101,152700,31764484,342,342,342,342,0
20241101,152600,31764484,342,342,342,342,0
20241101,152500,31764484,342,342,342,342,0
20241101,152400,31764484,342,342,342,342,0
20241101,152300,31764484,342,342,342,342,0
20241101,152200,31764484,342,342,342,342,0
20241101,152100,31764484,342,342,342,342,0
20241101,152000,31764484,342,342,342,342,0
20241101,151900,31764484,342,341,342,341,1200
20241101,151800,31355228,341,341,341,341,3
20241101,151700,31354205,341,341,341,341,0
20241101,151600,31354205,341,341,341,341,0
20241101,151500,31354205,341,341,341,341,0
20241101,151400,31354205,341,341,341,341,0
20241101,151300,31354205,341,341,341,341,0
20241101,151200,31354205,341,341,341,341,0
20241101,151100,31354205,341,341,341,341,50
20241101,151000,31337155,340,340,340,340,0
20241101,150900,31337155,340,341,341,340,24
20241101,150800,31328992,341,341,341,341,18
20241101,150700,31322854,341,341,341,341,0
20241101,150600,31322854,341,341,341,341,1
20241101,150500,31322513,339,341,341,339,40
20241101,150400,31308913,341,341,341,341,110
20241101,150300,31271403,342,341,342,341,28
20241101,150200,31261854,341,341,341,341,4
20241101,150100,31260490,341,341,341,341,0
20241101,150000,31260490,341,341,341,341,0
20241101,145900,31260490,341,341,341,341,60
20241101,145800,31240030,341,341,341,341,0
20241101,145700,31240030,341,341,341,341,4
20241101,145600,31238666,341,341,341,341,500
20241101,145500,31068166,341,341,341,341,0
20241101,145400,31068166,341,341,341,341,4
20241101,145300,31066802,341,341,341,341,0
20241101,145200,31066802,341,341,341,341,0
20241101,145100,31066802,341,341,341,341,0
20241101,145000,31066802,341,341,341,341,0
20241101,144900,31066802,341,341,341,341,0
20241101,144800,31066802,341,341,341,341,0
20241101,144700,31066802,341,341,341,341,0
20241101,144600,31066802,341,341,341,341,4
20241101,144500,31065438,341,341,341,341,0
20241101,144400,31065438,341,340,341,340,10
20241101,144300,31062029,337,337,337,337,0
20241101,144200,31062029,337,339,339,337,7639
20241101,144100,28479797,342,342,342,342,0
20241101,144000,28479797,342,342,342,342,0
20241101,143900,28479797,342,342,342,342,0
20241101,143800,28479797,342,342,342,342,0
20241101,143700,28479797,342,342,342,342,0
20241101,143600,28479797,342,342,342,342,0
20241101,143500,28479797,342,342,342,342,0
20241101,143400,28479797,342,342,342,342,0
20241101,143300,28479797,342,342,342,342,0
20241101,143200,28479797,342,342,342,342,0
20241101,143100,28479797,342,342,342,342,0
20241101,143000,28479797,342,342,342,342,0
20241101,142900,28479797,342,342,342,342,0
20241101,142800,28479797,342,342,342,342,0
20241101,142700,28479797,342,342,342,342,0
20241101,142600,28479797,342,342,342,342,0
20241101,142500,28479797,342,342,342,342,0
20241101,142400,28479797,342,342,342,342,0
20241101,142300,28479797,342,342,342,342,0
20241101,142200,28479797,342,342,342,342,0
20241101,142100,28479797,342,342,342,342,0
20241101,142000,28479797,342,342,342,342,0
20241101,141900,28479797,342,342,342,342,0
20241101,141800,28479797,342,342,342,342,0
20241101,141700,28479797,342,342,342,342,0
20241101,141600,28479797,342,342,342,342,0
20241101,141500,28479797,342,342,342,342,0
20241101,141400,28479797,342,342,342,342,0
20241101,141300,28479797,342,342,342,342,0
20241101,141200,28479797,342,342,342,342,0
20241101,141100,28479797,342,342,342,342,0
20241101,141000,28479797,342,342,342,342,0
20241101,140900,28479797,342,342,342,342,0
20241101,140800,28479797,342,342,342,342,0
20241101,140700,28479797,342,342,342,342,0
20241101,140600,28479797,342,342,342,342,0
20241101,140500,28479797,342,342,342,342,0
20241101,140400,28479797,342,342,342,342,0
20241101,140300,28479797,342,342,342,342,0
20241101,140200,28479797,342,342,342,342,0
20241101,140100,28479797,342,342,342,342,0
20241101,140000,28479797,342,342,342,342,0
20241101,135900,28479797,342,342,342,342,0
20241101,135800,28479797,342,342,342,342,0
20241101,135700,28479797,342,342,342,342,0
20241101,135600,28479797,342,342,342,342,0
20241101,135500,28479797,342,342,342,342,0
20241101,135400,28479797,342,342,342,342,0
20241101,135300,28479797,342,342,342,342,10
20241101,135200,28476377,340,340,340,340,100
20241101,135100,28442377,340,340,340,340,0
20241101,135000,28442377,340,340,340,340,152
20241101,134900,28390697,341,341,341,341,0
20241101,134800,28390697,341,341,341,341,0
20241101,134700,28390697,341,341,341,341,0
20241101,134600,28390697,341,341,341,341,0
20241101,134500,28390697,341,341,341,341,100
20241101,134400,28356597,341,341,341,341,100
20241101,134300,28322497,341,341,341,341,0
20241101,134200,28322497,341,341,341,341,0
20241101,134100,28322497,341,341,341,341,0
20241101,134000,28322497,341,341,341,341,0
20241101,133900,28322497,341,341,341,341,0
20241101,133800,28322497,341,341,341,341,0
20241101,133700,28322497,341,341,341,341,0
20241101,133600,28322497,341,340,341,340,190
20241101,133500,28257892,340,340,340,340,3815
20241101,133400,26960792,341,341,341,341,47
20241101,133300,26944765,342,341,342,341,520
20241101,133200,26767425,341,341,341,341,0
20241101,133100,26767425,341,341,341,341,0
20241101,133000,26767425,341,341,341,341,0
20241101,132900,26767425,341,341,341,341,0
20241101,132800,26767425,341,341,341,341,0
20241101,132700,26767425,341,341,341,341,0
20241101,132600,26767425,341,341,341,341,3300
20241101,132500,25642125,342,342,342,342,0
20241101,132400,25642125,342,342,342,342,0
20241101,132300,25642125,342,342,342,342,0
20241101,132200,25642125,342,342,342,342,0
20241101,132100,25642125,342,342,342,342,0
20241101,132000,25642125,342,342,342,342,0
20241101,131900,25642125,342,342,342,342,0
20241101,131800,25642125,342,342,342,342,0
20241101,131700,25642125,342,342,342,342,0
20241101,131600,25642125,342,342,342,342,0
20241101,131500,25642125,342,342,342,342,0
20241101,131400,25642125,342,342,342,342,0
20241101,131300,25642125,342,342,342,342,10
20241101,131200,25638705,342,342,342,342,0
20241101,131100,25638705,342,342,342,342,0
20241101,131000,25638705,342,342,342,342,0
20241101,130900,25638705,342,342,342,342,0
20241101,130800,25638705,342,342,342,342,0
20241101,130700,25638705,342,342,342,342,0
20241101,130600,25638705,342,342,342,342,0
20241101,130500,25638705,342,342,342,342,0
20241101,130400,25638705,342,342,342,342,0
20241101,130300,25638705,342,342,342,342,0
20241101,130200,25638705,342,342,342,342,0
20241101,130100,25638705,342,342,342,342,0
20241101,130000,25638705,342,342,342,342,0
20241101,125900,25638705,342,342,342,342,0
20241101,125800,25638705,342,342,342,342,0
20241101,125700,25638705,342,342,342,342,0
20241101,125600,25638705,342,342,342,342,0
20241101,125500,25638705,342,342,342,342,0
20241101,125400,25638705,342,342,342,342,0
20241101,125300,25638705,342,342,342,342,0
20241101,125200,25638705,342,342,342,342,0
20241101,125100,25638705,342,342,342,342,0
20241101,125000,25638705,342,342,342,342,0
20241101,124900,25638705,342,342,342,342,8
20241101,124800,25635969,342,342,342,342,0
20241101,124700,25635969,342,342,342,342,0
20241101,124600,25635969,342,342,342,342,0
20241101,124500,25635969,342,342,342,342,0
20241101,124400,25635969,342,342,342,342,0
20241101,124300,25635969,342,342,342,342,0
20241101,124200,25635969,342,342,342,342,300
20241101,124100,25533369,342,342,342,342,0
20241101,124000,25533369,342,342,342,342,0
20241101,123900,25533369,342,342,342,342,0
20241101,123800,25533369,342,342,342,342,401
20241101,123700,25396227,342,340,342,340,13399
20241101,123600,20833343,340,340,340,340,0
20241101,123500,20833343,340,340,340,340,0
20241101,123400,20833343,340,340,340,340,50
20241101,123300,20816343,340,340,340,340,0
20241101,123200,20816343,340,340,340,340,0
20241101,123100,20816343,340,340,340,340,0
20241101,123000,20816343,340,340,340,340,0
20241101,122900,20816343,340,340,340,340,0
20241101,122800,20816343,340,340,340,340,0
20241101,122700,20816343,340,340,340,340,100
20241101,122600,20782343,340,340,340,340,100
20241101,122500,20748343,340,340,340,340,100
20241101,122400,20714343,340,340,340,340,0
20241101,122300,20714343,340,340,340,340,0
20241101,122200,20714343,340,340,340,340,0
20241101,122100,20714343,340,340,340,340,100
20241101,122000,20680343,340,340,340,340,100
20241101,121900,20646343,341,341,341,341,0
20241101,121800,20646343,341,341,341,341,0
20241101,121700,20646343,341,341,341,341,0
20241101,121600,20646343,341,341,341,341,0
20241101,121500,20646343,341,341,341,341,0
20241101,121400,20646343,341,341,341,341,0
20241101,121300,20646343,341,341,341,341,0
20241101,121200,20646343,341,341,341,341,0
20241101,121100,20646343,341,341,341,341,0
20241101,121000,20646343,341,341,341,341,0
20241101,120900,20646343,341,341,341,341,0
20241101,120800,20646343,341,341,341,341,0
20241101,120700,20646343,341,341,341,341,0
20241101,120600,20646343,341,341,341,341,0
20241101,120500,20646343,341,341,341,341,0
20241101,120400,20646343,341,341,341,341,0
20241101,120300,20646343,341,341,341,341,0
20241101,120200,20646343,341,341,341,341,0
20241101,120100,20646343,341,341,341,341,0
20241101,120000,20646343,341,341,341,341,0
20241101,115900,20646343,341,341,341,341,0
20241101,115800,20646343,341,341,341,341,0
20241101,115700,20646343,341,341,341,341,0
20241101,115600,20646343,341,341,341,341,0
20241101,115500,20646343,341,341,341,341,0
20241101,115400,20646343,341,341,341,341,22
20241101,115300,20638841,341,341,341,341,0
20241101,115200,20638841,341,341,341,341,1
20241101,115100,20638500,339,339,339,339,0
20241101,115000,20638500,339,339,339,339,1
20241101,114900,20638161,340,340,340,340,0
20241101,114800,20638161,340,340,340,340,0
20241101,114700,20638161,340,340,340,340,0
20241101,114600,20638161,340,340,340,340,0
20241101,114500,20638161,340,340,340,340,2
20241101,114400,20637481,341,341,341,341,0
20241101,114300,20637481,341,341,341,341,0
20241101,114200,20637481,341,341,341,341,0
20241101,114100,20637481,341,341,341,341,0
20241101,114000,20637481,341,341,341,341,0
20241101,113900,20637481,341,341,341,341,0
20241101,113800,20637481,341,341,341,341,0
20241101,113700,20637481,341,341,341,341,0
20241101,113600,20637481,341,341,341,341,0
20241101,113500,20637481,341,341,341,341,0
20241101,113400,20637481,341,341,341,341,0
20241101,113300,20637481,341,341,341,341,0
20241101,113200,20637481,341,341,341,341,0
20241101,113100,20637481,341,341,341,341,1
20241101,113000,20637140,341,341,341,341,0
20241101,112900,20637140,341,341,341,341,0
20241101,112800,20637140,341,341,341,341,0
20241101,112700,20637140,341,341,341,341,0
20241101,112600,20637140,341,341,341,341,0
20241101,112500,20637140,341,341,341,341,0
20241101,112400,20637140,341,341,341,341,0
20241101,112300,20637140,341,341,341,341,60
20241101,112200,20616680,340,340,340,340,1
20241101,112100,20616340,337,337,337,337,100
20241101,112000,20582640,341,336,341,336,30000
20241101,111900,10502593,336,337,337,336,7643
20241101,111800,7930913,340,340,340,340,0
20241101,111700,7930913,340,340,340,340,0
20241101,111600,7930913,340,340,340,340,10
20241101,111500,7927513,337,337,337,337,0
20241101,111400,7927513,337,337,337,337,2346
20241101,111300,7136911,341,341,341,341,5
20241101,111200,7135206,338,338,338,338,0
20241101,111100,7135206,338,338,338,338,0
20241101,111000,7135206,338,338,338,338,0
20241101,110900,7135206,338,338,338,338,0
20241101,110800,7135206,338,338,338,338,1
20241101,110700,7134868,338,338,338,338,1000
20241101,110600,6796868,338,340,340,338,8622
20241101,110500,3877499,341,341,341,341,0
20241101,110400,3877499,341,341,341,341,0
20241101,110300,3877499,341,341,341,341,0
20241101,110200,3877499,341,341,341,341,0
20241101,110100,3877499,341,341,341,341,0
20241101,110000,3877499,341,341,341,341,0
20241101,105900,3877499,341,341,341,341,0
20241101,105800,3877499,341,341,341,341,0
20241101,105700,3877499,341,341,341,341,0
20241101,105600,3877499,341,341,341,341,2000
20241101,105500,3195499,341,341,341,341,0
20241101,105400,3195499,341,341,341,341,10
20241101,105300,3192089,341,341,341,341,200
20241101,105200,3123889,341,341,341,341,200
20241101,105100,3055689,341,341,341,341,1000
20241101,105000,2714689,341,341,341,341,100
20241101,104900,2680589,341,341,341,341,0
20241101,104800,2680589,341,341,341,341,0
20241101,104700,2680589,341,341,341,341,0
20241101,104600,2680589,341,341,341,341,0
20241101,104500,2680589,341,341,341,341,0
20241101,104400,2680589,341,341,341,341,0
20241101,104300,2680589,341,341,341,341,0
20241101,104200,2680589,341,341,341,341,0
20241101,104100,2680589,341,341,341,341,0
20241101,104000,2680589,341,341,341,341,0
20241101,103900,2680589,341,341,341,341,0
20241101,103800,2680589,341,341,341,341,0
20241101,103700,2680589,341,341,341,341,4
20241101,103600,2679225,341,341,341,341,0
20241101,103500,2679225,341,341,341,341,0
20241101,103400,2679225,341,341,341,341,0
20241101,103300,2679225,341,341,341,341,0
20241101,103200,2679225,341,341,341,341,0
20241101,103100,2679225,341,341,341,341,10
20241101,103000,2675815,339,339,339,339,2194
20241101,102900,1932049,341,341,341,341,0
20241101,102800,1932049,341,341,341,341,10
20241101,102700,1928639,341,341,341,341,0
20241101,102600,1928639,341,341,341,341,0
20241101,102500,1928639,341,341,341,341,0
20241101,102400,1928639,341,341,341,341,0
20241101,102300,1928639,341,341,341,341,0
20241101,102200,1928639,341,341,341,341,0
20241101,102100,1928639,341,341,341,341,0
20241101,102000,1928639,341,341,341,341,0
20241101,101900,1928639,341,341,341,341,0
20241101,101800,1928639,341,338,341,338,307
20241101,101700,1824810,338,339,339,338,912
20241101,101600,1516410,341,341,341,341,0
20241101,101500,1516410,341,341,341,341,0
20241101,101400,1516410,341,341,341,341,101
20241101,101300,1481969,340,340,340,340,60
20241101,101200,1461569,341,341,341,341,3
20241101,101100,1460546,342,342,342,342,1
20241101,101000,1460204,342,342,342,342,0
20241101,100900,1460204,342,342,342,342,2
20241101,100800,1459520,342,342,342,342,0
20241101,100700,1459520,342,342,342,342,0
20241101,100600,1459520,342,342,342,342,0
20241101,100500,1459520,342,342,342,342,0
20241101,100400,1459520,342,342,342,342,0
20241101,100300,1459520,342,342,342,342,0
20241101,100200,1459520,342,342,342,342,0
20241101,100100,1459520,342,342,342,342,0
20241101,100000,1459520,342,342,342,342,0
20241101,095900,1459520,342,342,342,342,0
20241101,095800,1459520,342,342,342,342,19
20241101,095700,1453022,342,342,342,342,0
20241101,095600,1453022,342,342,342,342,0
20241101,095500,1453022,342,342,342,342,0
20241101,095400,1453022,342,342,342,342,9
20241101,095300,1449944,342,342,342,342,0
20241101,095200,1449944,342,342,342,342,0
20241101,095100,1449944,342,342,342,342,0
20241101,095000,1449944,342,342,342,342,0
20241101,094900,1449944,342,342,342,342,0
20241101,094800,1449944,342,342,342,342,0
20241101,094700,1449944,342,342,342,342,0
20241101,094600,1449944,342,342,342,342,0
20241101,094500,1449944,342,342,342,342,0
20241101,094400,1449944,342,342,342,342,0
20241101,094300,1449944,342,342,342,342,50
20241101,094200,1432844,342,342,342,342,0
20241101,094100,1432844,342,342,342,342,0
20241101,094000,1432844,342,342,342,342,1
20241101,093900,1432502,342,342,342,342,0
20241101,093800,1432502,342,342,342,342,2
20241101,093700,1431818,341,338,341,338,773
20241101,093600,1170541,338,340,340,338,1659
20241101,093500,608163,341,341,341,341,116
20241101,093400,568607,343,343,343,343,0
20241101,093300,568607,343,343,343,343,1
20241101,093200,568264,343,343,343,343,0
20241101,093100,568264,343,343,343,343,1
20241101,093000,567921,343,343,343,343,900
20241101,092900,259221,343,343,343,343,0
20241101,092800,259221,343,343,343,343,0
20241101,092700,259221,343,343,343,343,0
20241101,092600,259221,343,343,343,343,0
20241101,092500,259221,343,343,343,343,0
20241101,092400,259221,343,343,343,343,0
20241101,092300,259221,343,343,343,343,0
20241101,092200,259221,343,343,343,343,98
20241101,092100,225607,343,343,343,343,0
20241101,092000,225607,343,343,343,343,1
20241101,091900,225264,342,342,342,342,0
20241101,091800,225264,342,343,343,342,29
20241101,091700,215330,343,343,343,343,0
20241101,091600,215330,343,343,343,343,0
20241101,091500,215330,343,343,343,343,2
20241101,091400,214644,345,345,345,345,0
20241101,091300,214644,345,345,345,345,0
20241101,091200,214644,345,345,345,345,0
20241101,091100,214644,345,345,345,345,0
20241101,091000,214644,345,345,345,345,0
20241101,090900,214644,345,345,345,345,0
20241101,090800,214644,345,345,345,345,10
20241101,090700,211194,342,342,342,342,12
20241101,090600,207090,342,342,342,342,85
20241101,090500,178020,342,342,342,342,0
20241101,090400,178020,342,342,342,342,10
20241101,090300,174600,341,341,341,341,0
20241101,090200,174600,341,341,341,341,0
20241101,090100,174600,341,341,341,341,504
20241101,090000,2736,342,342,342,342,8