KissMeData/033170/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,190900,242097334,818,818,818,818,2436
20241114,190800,242097334,818,818,818,818,0
20241114,190700,242097334,818,818,818,818,0
20241114,190600,242097334,818,818,818,818,0
20241114,190500,242097334,818,818,818,818,0
20241114,190400,242097334,818,818,818,818,0
20241114,190300,242097334,818,818,818,818,0
20241114,190200,242097334,818,818,818,818,0
20241114,190100,242097334,818,818,818,818,0
20241114,190000,242097334,818,818,818,818,0
20241114,185900,242097334,818,818,818,818,0
20241114,185800,242097334,818,818,818,818,0
20241114,185700,242097334,818,818,818,818,0
20241114,185600,242097334,818,818,818,818,0
20241114,185500,242097334,818,818,818,818,0
20241114,185400,242097334,818,818,818,818,0
20241114,185300,242097334,818,818,818,818,0
20241114,185200,242097334,818,818,818,818,0
20241114,185100,242097334,818,818,818,818,0
20241114,185000,242097334,818,818,818,818,0
20241114,184900,242097334,818,818,818,818,0
20241114,184800,242097334,818,818,818,818,0
20241114,184700,242097334,818,818,818,818,0
20241114,184600,242097334,818,818,818,818,0
20241114,184500,242097334,818,818,818,818,0
20241114,184400,242097334,818,818,818,818,0
20241114,184300,242097334,818,818,818,818,0
20241114,184200,242097334,818,818,818,818,0
20241114,184100,242097334,818,818,818,818,0
20241114,184000,242097334,818,818,818,818,0
20241114,183900,242097334,818,818,818,818,2436
20241114,183800,242097334,818,818,818,818,0
20241114,183700,242097334,818,818,818,818,0
20241114,183600,242097334,818,818,818,818,0
20241114,183500,242097334,818,818,818,818,0
20241114,183400,242097334,818,818,818,818,0
20241114,183300,242097334,818,818,818,818,0
20241114,183200,242097334,818,818,818,818,0
20241114,183100,242097334,818,818,818,818,0
20241114,183000,242097334,818,818,818,818,0
20241114,182900,242097334,818,818,818,818,0
20241114,182800,242097334,818,818,818,818,0
20241114,182700,242097334,818,818,818,818,0
20241114,182600,242097334,818,818,818,818,0
20241114,182500,242097334,818,818,818,818,0
20241114,182400,242097334,818,818,818,818,0
20241114,182300,242097334,818,818,818,818,0
20241114,182200,242097334,818,818,818,818,0
20241114,182100,242097334,818,818,818,818,0
20241114,182000,242097334,818,818,818,818,0
20241114,181900,242097334,818,818,818,818,0
20241114,181800,242097334,818,818,818,818,0
20241114,181700,242097334,818,818,818,818,0
20241114,181600,242097334,818,818,818,818,0
20241114,181500,242097334,818,818,818,818,0
20241114,181400,242097334,818,818,818,818,0
20241114,181300,242097334,818,818,818,818,0
20241114,181200,242097334,818,818,818,818,0
20241114,181100,242097334,818,818,818,818,0
20241114,181000,242097334,818,818,818,818,0
20241114,180900,242097334,818,818,818,818,2436
20241114,180800,242097334,818,818,818,818,0
20241114,180700,242097334,818,818,818,818,0
20241114,180600,242097334,818,818,818,818,0
20241114,180500,242097334,818,818,818,818,0
20241114,180400,242097334,818,818,818,818,0
20241114,180300,242097334,818,818,818,818,0
20241114,180200,242097334,818,818,818,818,0
20241114,180100,242097334,818,818,818,818,0
20241114,180000,242097334,818,818,818,818,0
20241114,175900,242097334,818,818,818,818,0
20241114,175800,242097334,818,818,818,818,0
20241114,175700,242097334,818,818,818,818,0
20241114,175600,242097334,818,818,818,818,0
20241114,175500,242097334,818,818,818,818,0
20241114,175400,242097334,818,818,818,818,0
20241114,175300,242097334,818,818,818,818,0
20241114,175200,242097334,818,818,818,818,0
20241114,175100,242097334,818,818,818,818,0
20241114,175000,242097334,818,818,818,818,0
20241114,174900,242097334,818,818,818,818,0
20241114,174800,242097334,818,818,818,818,0
20241114,174700,242097334,818,818,818,818,0
20241114,174600,242097334,818,818,818,818,0
20241114,174500,242097334,818,818,818,818,0
20241114,174400,242097334,818,818,818,818,0
20241114,174300,242097334,818,818,818,818,0
20241114,174200,242097334,818,818,818,818,0
20241114,174100,242097334,818,818,818,818,0
20241114,174000,242097334,818,818,818,818,0
20241114,173900,242097334,818,818,818,818,2436
20241114,173800,242097334,818,818,818,818,0
20241114,173700,242097334,818,818,818,818,0
20241114,173600,242097334,818,818,818,818,0
20241114,173500,242097334,818,818,818,818,0
20241114,173400,242097334,818,818,818,818,0
20241114,173300,242097334,818,818,818,818,0
20241114,173200,242097334,818,818,818,818,0
20241114,173100,242097334,818,818,818,818,0
20241114,173000,242097334,818,818,818,818,0
20241114,172900,242097334,818,818,818,818,0
20241114,172800,242097334,818,818,818,818,0
20241114,172700,242097334,818,818,818,818,0
20241114,172600,242097334,818,818,818,818,0
20241114,172500,242097334,818,818,818,818,0
20241114,172400,242097334,818,818,818,818,0
20241114,172300,242097334,818,818,818,818,0
20241114,172200,242097334,818,818,818,818,0
20241114,172100,242097334,818,818,818,818,0
20241114,172000,242097334,818,818,818,818,0
20241114,171900,242097334,818,818,818,818,0
20241114,171800,242097334,818,818,818,818,0
20241114,171700,242097334,818,818,818,818,0
20241114,171600,242097334,818,818,818,818,0
20241114,171500,242097334,818,818,818,818,0
20241114,171400,242097334,818,818,818,818,0
20241114,171300,242097334,818,818,818,818,0
20241114,171200,242097334,818,818,818,818,0
20241114,171100,242097334,818,818,818,818,0
20241114,171000,242097334,818,818,818,818,0
20241114,170900,242097334,818,818,818,818,2436
20241114,170800,242097334,818,818,818,818,0
20241114,170700,242097334,818,818,818,818,0
20241114,170600,242097334,818,818,818,818,0
20241114,170500,242097334,818,818,818,818,0
20241114,170400,242097334,818,818,818,818,0
20241114,170300,242097334,818,818,818,818,0
20241114,170200,242097334,818,818,818,818,0
20241114,170100,242097334,818,818,818,818,0
20241114,170000,242097334,818,818,818,818,0
20241114,165900,242097334,818,818,818,818,0
20241114,165800,242097334,818,818,818,818,0
20241114,165700,242097334,818,818,818,818,0
20241114,165600,242097334,818,818,818,818,0
20241114,165500,242097334,818,818,818,818,0
20241114,165400,242097334,818,818,818,818,0
20241114,165300,242097334,818,818,818,818,0
20241114,165200,242097334,818,818,818,818,0
20241114,165100,242097334,818,818,818,818,0
20241114,165000,242097334,818,818,818,818,0
20241114,164900,242097334,818,818,818,818,0
20241114,164800,242097334,818,818,818,818,0
20241114,164700,242097334,818,818,818,818,0
20241114,164600,242097334,818,818,818,818,0
20241114,164500,242097334,818,818,818,818,0
20241114,164400,242097334,818,818,818,818,0
20241114,164300,242097334,818,818,818,818,0
20241114,164200,242097334,818,818,818,818,0
20241114,164100,242097334,818,818,818,818,0
20241114,164000,242097334,818,818,818,818,0
20241114,163900,242097334,818,818,818,818,2436
20241114,163800,242097334,818,818,818,818,0
20241114,163700,242097334,818,818,818,818,0
20241114,163600,242097334,818,818,818,818,0
20241114,163500,242097334,818,818,818,818,0
20241114,163400,242097334,818,818,818,818,0
20241114,163300,242097334,818,818,818,818,0
20241114,163200,242097334,818,818,818,818,0
20241114,163100,242097334,818,818,818,818,0
20241114,163000,242097334,818,818,818,818,2436
20241114,162900,240104686,829,829,829,829,0
20241114,162800,240104686,829,829,829,829,0
20241114,162700,240104686,829,829,829,829,0
20241114,162600,240104686,829,829,829,829,0
20241114,162500,240104686,829,829,829,829,0
20241114,162400,240104686,829,829,829,829,0
20241114,162300,240104686,829,829,829,829,0
20241114,162200,240104686,829,829,829,829,0
20241114,162100,240104686,829,829,829,829,0
20241114,162000,240104686,829,829,829,829,0
20241114,161900,240104686,829,820,829,817,1622
20241114,161800,238774906,820,824,824,820,2790
20241114,161700,236484595,829,824,829,824,192
20241114,161600,236326382,830,830,830,830,0
20241114,161500,236326382,830,830,830,830,31
20241114,161400,236300652,823,822,823,822,83
20241114,161300,236232344,822,822,822,822,991
20241114,161200,235417742,822,821,822,821,242
20241114,161100,235219020,822,823,823,822,656
20241114,161000,234679782,823,824,824,823,913
20241114,160900,233928082,824,824,824,824,1
20241114,160800,233927258,826,826,826,825,269
20241114,160700,233705301,831,831,831,831,0
20241114,160600,233705301,831,831,831,831,0
20241114,160500,233705301,831,831,831,831,0
20241114,160400,233705301,831,831,831,831,0
20241114,160300,233705301,831,831,831,831,2
20241114,160200,233703639,831,831,831,831,0
20241114,160100,233703639,831,831,831,824,12
20241114,160000,233693737,831,831,831,823,404
20241114,155900,233360850,825,825,825,825,500
20241114,155800,232948350,832,831,832,831,7
20241114,155700,232942532,825,825,825,825,723
20241114,155600,232346057,833,833,833,833,1
20241114,155500,232345224,825,828,828,824,3039
20241114,155400,229835257,835,835,835,835,0
20241114,155300,229835257,835,835,835,835,0
20241114,155200,229835257,835,835,835,835,0
20241114,155100,229835257,835,835,835,835,1
20241114,155000,229834422,828,835,835,828,14577
20241114,154900,217750514,830,830,834,830,746
20241114,154800,217131002,830,830,830,830,61
20241114,154700,217080372,835,835,835,835,0
20241114,154600,217080372,835,835,835,835,0
20241114,154500,217080372,835,836,836,830,402
20241114,154400,216746701,830,830,830,830,7
20241114,154300,216740891,836,836,836,836,0
20241114,154200,216740891,836,836,836,836,0
20241114,154100,216740891,836,836,836,836,0
20241114,154000,216740891,836,836,836,836,0
20241114,153900,216740891,836,836,836,836,0
20241114,153800,216740891,836,836,836,836,0
20241114,153700,216740891,836,836,836,836,2
20241114,153600,216739219,829,836,836,829,15004
20241114,153500,204291437,836,836,836,836,1
20241114,153400,204290601,830,830,830,830,200
20241114,153300,204124601,836,836,836,836,34
20241114,153200,204096177,836,829,836,829,11
20241114,153100,204087051,836,836,836,836,2
20241114,153000,204085379,829,832,832,829,12777
20241114,152900,193482998,836,836,836,836,0
20241114,152800,193482998,836,834,836,834,2
20241114,152700,193481328,832,836,836,832,1001
20241114,152600,192646047,837,837,837,837,1
20241114,152500,192645210,835,835,835,835,185
20241114,152400,192490735,835,835,835,835,0
20241114,152300,192490735,835,834,835,834,7
20241114,152200,192484896,833,833,833,833,0
20241114,152100,192484896,833,833,833,833,198
20241114,152000,192319962,832,832,832,832,500
20241114,151900,191903962,834,834,834,832,1667
20241114,151800,190516684,834,832,834,832,477
20241114,151700,190119286,831,831,831,831,200
20241114,151600,189953086,834,833,834,833,502
20241114,151500,189534918,835,830,835,830,2
20241114,151400,189533253,835,835,835,835,0
20241114,151300,189533253,835,835,835,835,30
20241114,151200,189508203,835,835,835,835,1
20241114,151100,189507368,830,831,831,830,7486
20241114,151000,183291444,831,831,831,831,0
20241114,150900,183291444,831,831,831,831,10
20241114,150800,183283134,831,831,831,831,1938
20241114,150700,181672656,832,832,832,832,338
20241114,150600,181391440,832,832,832,832,50
20241114,150500,181349840,832,832,832,832,6713
20241114,150400,175764624,832,832,832,832,0
20241114,150300,175764624,832,832,832,832,0
20241114,150200,175764624,832,834,835,832,423
20241114,150100,175412318,834,834,834,834,0
20241114,150000,175412318,834,834,834,834,0
20241114,145900,175412318,834,835,835,834,123
20241114,145800,175309731,834,835,835,834,1942
20241114,145700,173688223,835,835,835,835,1
20241114,145600,173687388,838,838,838,838,0
20241114,145500,173687388,838,838,838,838,1000
20241114,145400,172849388,838,838,838,838,0
20241114,145300,172849388,838,838,838,838,0
20241114,145200,172849388,838,838,838,838,0
20241114,145100,172849388,838,838,838,838,0
20241114,145000,172849388,838,838,838,838,713
20241114,144900,172251894,838,838,838,838,16
20241114,144800,172238486,833,833,833,833,8
20241114,144700,172231822,838,838,838,838,1
20241114,144600,172230984,833,833,833,833,474
20241114,144500,171836142,838,835,838,835,8
20241114,144400,171829459,835,835,835,835,322
20241114,144300,171560589,835,835,835,835,0
20241114,144200,171560589,835,833,835,833,1095
20241114,144100,170646636,835,833,835,833,2
20241114,144000,170644968,833,833,833,833,100
20241114,143900,170561668,833,833,833,833,0
20241114,143800,170561668,833,833,833,833,0
20241114,143700,170561668,833,833,833,833,0
20241114,143600,170561668,833,833,833,833,68
20241114,143500,170505024,833,833,833,833,0
20241114,143400,170505024,833,833,833,833,505
20241114,143300,170084359,835,835,835,835,462
20241114,143200,169698589,834,834,834,834,0
20241114,143100,169698589,834,834,834,834,368
20241114,143000,169391677,834,834,834,834,0
20241114,142900,169391677,834,834,834,834,279
20241114,142800,169158991,834,834,834,834,85
20241114,142700,169088101,834,834,834,834,0
20241114,142600,169088101,834,834,834,834,0
20241114,142500,169088101,834,836,836,834,432
20241114,142400,168727526,837,837,837,837,1
20241114,142300,168726689,840,840,840,840,1
20241114,142200,168725849,835,835,835,835,56
20241114,142100,168679089,835,840,840,835,82
20241114,142000,168610556,840,840,840,840,1
20241114,141900,168609716,836,836,836,836,0
20241114,141800,168609716,836,836,836,836,0
20241114,141700,168609716,836,837,837,836,11126
20241114,141600,159302490,840,840,840,840,100
20241114,141500,159218490,838,838,838,838,0
20241114,141400,159218490,838,838,838,838,20
20241114,141300,159201730,837,837,837,837,0
20241114,141200,159201730,837,837,837,837,0
20241114,141100,159201730,837,837,837,837,3300
20241114,141000,156439630,837,837,837,837,0
20241114,140900,156439630,837,837,837,837,6
20241114,140800,156434608,837,837,837,837,11434
20241114,140700,146864350,838,838,838,838,0
20241114,140600,146864350,838,838,838,838,0
20241114,140500,146864350,838,838,838,838,104
20241114,140400,146777198,838,838,838,838,0
20241114,140300,146777198,838,838,838,838,0
20241114,140200,146777198,838,838,838,838,2
20241114,140100,146775522,837,837,837,837,0
20241114,140000,146775522,837,837,837,837,0
20241114,135900,146775522,837,837,837,837,0
20241114,135800,146775522,837,837,837,837,0
20241114,135700,146775522,837,838,838,837,1686
20241114,135600,145364333,839,839,839,839,2815
20241114,135500,143002548,837,837,837,837,217
20241114,135400,142820919,837,837,837,837,155
20241114,135300,142691184,837,837,837,837,425
20241114,135200,142335459,837,837,837,837,48
20241114,135100,142295283,837,837,837,837,619
20241114,135000,141777180,837,837,837,837,0
20241114,134900,141777180,837,837,837,837,0
20241114,134800,141777180,837,837,837,837,0
20241114,134700,141777180,837,837,837,837,0
20241114,134600,141777180,837,838,838,837,227
20241114,134500,141587081,839,839,839,839,0
20241114,134400,141587081,839,839,839,839,0
20241114,134300,141587081,839,838,839,838,10
20241114,134200,141578693,838,838,838,838,0
20241114,134100,141578693,838,838,838,838,100
20241114,134000,141494893,839,839,839,839,10
20241114,133900,141486503,840,840,840,840,19
20241114,133800,141470543,836,836,836,836,0
20241114,133700,141470543,836,836,836,836,0
20241114,133600,141470543,836,836,836,836,595
20241114,133500,140973123,837,838,838,837,5000
20241114,133400,136785865,843,843,843,843,0
20241114,133300,136785865,843,843,843,843,0
20241114,133200,136785865,843,843,843,843,1
20241114,133100,136785022,843,843,843,843,0
20241114,133000,136785022,843,843,843,843,0
20241114,132900,136785022,843,843,843,843,0
20241114,132800,136785022,843,843,843,843,0
20241114,132700,136785022,843,843,843,843,0
20241114,132600,136785022,843,843,843,843,1
20241114,132500,136784179,838,840,840,838,3602
20241114,132400,133762026,840,840,840,840,187
20241114,132300,133604946,845,845,845,845,8
20241114,132200,133598186,845,843,845,843,6155
20241114,132100,128404030,841,841,841,841,70
20241114,132000,128345160,843,843,843,843,0
20241114,131900,128345160,843,843,843,843,1
20241114,131800,128344317,842,842,842,842,100
20241114,131700,128260117,841,841,841,841,17
20241114,131600,128245820,842,842,842,842,0
20241114,131500,128245820,842,842,842,842,40
20241114,131400,128212140,843,843,843,843,98
20241114,131300,128129526,843,840,843,840,10000
20241114,131200,119703588,839,839,839,839,499
20241114,131100,119284927,839,839,839,839,0
20241114,131000,119284927,839,839,839,839,0
20241114,130900,119284927,839,839,839,839,0
20241114,130800,119284927,839,839,839,839,0
20241114,130700,119284927,839,839,839,839,0
20241114,130600,119284927,839,839,839,839,0
20241114,130500,119284927,839,839,839,839,0
20241114,130400,119284927,839,839,839,839,45
20241114,130300,119247172,839,839,839,839,0
20241114,130200,119247172,839,839,839,839,0
20241114,130100,119247172,839,840,840,839,12
20241114,130000,119237093,841,841,841,841,1416
20241114,125900,118046237,841,841,841,841,14
20241114,125800,118034463,842,842,842,842,30
20241114,125700,118009203,843,843,843,843,2
20241114,125600,118007517,843,843,843,843,0
20241114,125500,118007517,843,843,843,843,0
20241114,125400,118007517,843,843,843,843,1
20241114,125300,118006674,841,841,841,841,100
20241114,125200,117922574,843,843,843,843,0
20241114,125100,117922574,843,843,843,843,0
20241114,125000,117922574,843,843,843,843,0
20241114,124900,117922574,843,843,843,843,1
20241114,124800,117921731,840,840,840,840,0
20241114,124700,117921731,840,840,840,840,0
20241114,124600,117921731,840,840,840,840,0
20241114,124500,117921731,840,840,840,840,0
20241114,124400,117921731,840,840,840,840,0
20241114,124300,117921731,840,840,840,840,0
20241114,124200,117921731,840,840,840,840,0
20241114,124100,117921731,840,840,840,840,0
20241114,124000,117921731,840,840,840,840,0
20241114,123900,117921731,840,840,840,840,0
20241114,123800,117921731,840,839,840,838,2608
20241114,123700,115731619,838,838,838,838,0
20241114,123600,115731619,838,838,838,838,0
20241114,123500,115731619,838,838,838,838,305
20241114,123400,115476029,839,839,839,839,200
20241114,123300,115308229,839,839,839,839,0
20241114,123200,115308229,839,839,839,839,2
20241114,123100,115306551,839,839,839,839,0
20241114,123000,115306551,839,838,839,838,2
20241114,122900,115304874,838,838,838,838,0
20241114,122800,115304874,838,838,838,838,0
20241114,122700,115304874,838,838,838,838,4
20241114,122600,115301522,835,835,835,835,0
20241114,122500,115301522,835,838,838,835,1408
20241114,122400,114122554,838,838,838,838,0
20241114,122300,114122554,838,838,838,838,0
20241114,122200,114122554,838,838,838,838,524
20241114,122100,113683442,838,838,838,838,0
20241114,122000,113683442,838,838,838,838,49
20241114,121900,113642380,838,838,838,838,192
20241114,121800,113481484,838,838,838,838,249
20241114,121700,113272822,838,838,838,838,0
20241114,121600,113272822,838,838,838,838,247
20241114,121500,113065836,838,838,838,838,1093
20241114,121400,112149902,838,838,838,838,0
20241114,121300,112149902,838,838,838,838,0
20241114,121200,112149902,838,838,838,838,361
20241114,121100,111847384,838,838,838,838,0
20241114,121000,111847384,838,838,838,838,20
20241114,120900,111830624,838,838,838,838,227
20241114,120800,111640398,838,838,838,838,173
20241114,120700,111495424,834,834,834,834,0
20241114,120600,111495424,834,834,834,834,50
20241114,120500,111453724,839,839,839,839,0
20241114,120400,111453724,839,839,839,839,0
20241114,120300,111453724,839,838,839,838,304
20241114,120200,111198672,834,834,834,834,0
20241114,120100,111198672,834,834,834,834,0
20241114,120000,111198672,834,834,834,834,1615
20241114,115900,109851762,834,834,834,834,882
20241114,115800,109116174,839,839,839,839,0
20241114,115700,109116174,839,839,839,839,2
20241114,115600,109114496,837,836,837,836,899
20241114,115500,108362405,835,835,835,835,257
20241114,115400,108147810,834,834,834,834,100
20241114,115300,108064410,834,834,834,834,39
20241114,115200,108031884,834,835,835,834,122
20241114,115100,107930126,835,835,836,835,1445
20241114,115000,106723339,836,836,836,836,15
20241114,114900,106710799,836,836,836,836,10
20241114,114800,106702439,836,836,836,836,209
20241114,114700,106527715,837,837,837,837,0
20241114,114600,106527715,837,837,837,837,7
20241114,114500,106521856,837,837,837,836,6608
20241114,114400,100996716,837,837,837,837,1775
20241114,114300,99511041,837,840,840,837,2089
20241114,114200,97761991,840,841,841,840,1827
20241114,114100,96227157,841,841,841,841,0
20241114,114000,96227157,841,841,841,841,1
20241114,113900,96226316,841,841,841,841,0
20241114,113800,96226316,841,841,841,841,0
20241114,113700,96226316,841,841,841,841,2000
20241114,113600,94544316,841,841,841,841,5
20241114,113500,94540111,841,845,845,841,510
20241114,113400,94109201,846,846,846,846,0
20241114,113300,94109201,846,846,846,846,0
20241114,113200,94109201,846,846,846,846,0
20241114,113100,94109201,846,841,846,841,6
20241114,113000,94104130,841,841,841,841,0
20241114,112900,94104130,841,841,841,841,0
20241114,112800,94104130,841,841,841,841,20
20241114,112700,94087310,846,846,846,846,0
20241114,112600,94087310,846,846,846,846,1
20241114,112500,94086464,841,841,841,841,1503
20241114,112400,92822441,841,843,843,841,500
20241114,112300,92401613,844,844,844,844,0
20241114,112200,92401613,844,844,844,844,0
20241114,112100,92401613,844,844,844,844,100
20241114,112000,92317213,843,844,844,843,106
20241114,111900,92227845,846,846,846,846,3
20241114,111800,92225307,846,846,846,846,1002
20241114,111700,91377615,846,846,846,846,0
20241114,111600,91377615,846,846,846,846,0
20241114,111500,91377615,846,846,846,846,10
20241114,111400,91369155,846,846,846,846,1
20241114,111300,91368309,841,841,841,841,0
20241114,111200,91368309,841,841,841,841,0
20241114,111100,91368309,841,841,841,841,38
20241114,111000,91336351,842,842,842,842,10
20241114,110900,91327931,842,842,842,842,1048
20241114,110800,90445515,842,842,843,842,797
20241114,110700,89774440,848,848,848,848,0
20241114,110600,89774440,848,848,848,848,1
20241114,110500,89773592,848,842,848,842,101
20241114,110400,89688520,849,849,849,849,5
20241114,110300,89684275,849,849,849,849,5
20241114,110200,89680030,849,849,849,849,0
20241114,110100,89680030,849,849,849,849,291
20241114,110000,89432971,842,842,842,842,3
20241114,105900,89430445,842,842,842,842,1
20241114,105800,89429603,847,849,849,847,5120
20241114,105700,85092863,849,847,849,847,153
20241114,105600,84963026,850,848,850,848,152
20241114,105500,84834122,851,849,851,848,2737
20241114,105400,82511403,851,851,851,851,19
20241114,105300,82495234,851,848,851,848,10275
20241114,105200,73771199,848,848,848,848,1
20241114,105100,73770351,843,843,843,843,0
20241114,105000,73770351,843,843,843,843,0
20241114,104900,73770351,843,847,847,843,111
20241114,104800,73676338,847,847,847,847,3790
20241114,104700,70466208,847,847,847,847,0
20241114,104600,70466208,847,846,847,845,13738
20241114,104500,58832363,847,847,847,847,0
20241114,104400,58832363,847,845,847,845,766
20241114,104300,58185087,845,837,845,837,2358
20241114,104200,56209881,838,838,838,838,156
20241114,104100,56079153,838,838,838,838,1114
20241114,104000,55145621,838,838,838,838,195
20241114,103900,54982211,836,836,836,836,0
20241114,103800,54982211,836,836,836,836,0
20241114,103700,54982211,836,836,836,836,21
20241114,103600,54964655,836,837,837,836,2750
20241114,103500,52664479,843,837,843,836,972
20241114,103400,51851271,843,838,843,837,1186
20241114,103300,50857103,838,845,845,838,21
20241114,103200,50839365,845,838,845,838,375
20241114,103100,50522771,842,843,843,837,1049
20241114,103000,49644512,836,836,836,836,104
20241114,102900,49557568,836,840,840,836,400
20241114,102800,49222768,840,842,842,840,131
20241114,102700,49112706,844,844,844,844,0
20241114,102600,49112706,844,836,845,836,153
20241114,102500,48983432,836,840,840,836,816
20241114,102400,48299770,840,840,840,840,3
20241114,102300,48297250,847,847,847,847,0
20241114,102200,48297250,847,844,847,841,497
20241114,102100,47879185,848,848,848,848,0
20241114,102000,47879185,848,848,848,848,0
20241114,101900,47879185,848,848,848,848,10
20241114,101800,47870705,847,846,848,846,5031
20241114,101700,43609418,847,847,847,847,0
20241114,101600,43609418,847,847,847,847,0
20241114,101500,43609418,847,847,847,847,0
20241114,101400,43609418,847,847,847,847,110
20241114,101300,43516248,841,841,847,841,52
20241114,101200,43472510,843,843,843,843,700
20241114,101100,42882410,842,842,842,842,3900
20241114,101000,39598610,841,841,841,841,543
20241114,100900,39141947,846,838,846,838,4972
20241114,100800,34966444,840,840,840,840,10
20241114,100700,34958044,840,840,840,840,0
20241114,100600,34958044,840,840,840,840,8199
20241114,100500,28070884,840,843,843,840,4855
20241114,100400,23987195,853,854,854,853,111
20241114,100300,23892412,855,855,855,855,34
20241114,100200,23863342,855,840,855,840,9978
20241114,100100,15471555,840,840,840,840,3959
20241114,100000,12145995,841,836,841,829,14525