KissMeData/083640/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195200,34583534,304,304,304,304,12785
20241122,195100,34583534,304,304,304,304,0
20241122,195000,34583534,304,304,304,304,0
20241122,194900,34583534,304,304,304,304,0
20241122,194800,34583534,304,304,304,304,0
20241122,194700,34583534,304,304,304,304,0
20241122,194600,34583534,304,304,304,304,0
20241122,194500,34583534,304,304,304,304,0
20241122,194400,34583534,304,304,304,304,0
20241122,194300,34583534,304,304,304,304,0
20241122,194200,34583534,304,304,304,304,0
20241122,194100,34583534,304,304,304,304,0
20241122,194000,34583534,304,304,304,304,0
20241122,193900,34583534,304,304,304,304,0
20241122,193800,34583534,304,304,304,304,0
20241122,193700,34583534,304,304,304,304,0
20241122,193600,34583534,304,304,304,304,0
20241122,193500,34583534,304,304,304,304,0
20241122,193400,34583534,304,304,304,304,0
20241122,193300,34583534,304,304,304,304,0
20241122,193200,34583534,304,304,304,304,0
20241122,193100,34583534,304,304,304,304,0
20241122,193000,34583534,304,304,304,304,0
20241122,192900,34583534,304,304,304,304,0
20241122,192800,34583534,304,304,304,304,0
20241122,192700,34583534,304,304,304,304,0
20241122,192600,34583534,304,304,304,304,0
20241122,192500,34583534,304,304,304,304,0
20241122,192400,34583534,304,304,304,304,0
20241122,192300,34583534,304,304,304,304,0
20241122,192200,34583534,304,304,304,304,12785
20241122,192100,34583534,304,304,304,304,0
20241122,192000,34583534,304,304,304,304,0
20241122,191900,34583534,304,304,304,304,0
20241122,191800,34583534,304,304,304,304,0
20241122,191700,34583534,304,304,304,304,0
20241122,191600,34583534,304,304,304,304,0
20241122,191500,34583534,304,304,304,304,0
20241122,191400,34583534,304,304,304,304,0
20241122,191300,34583534,304,304,304,304,0
20241122,191200,34583534,304,304,304,304,0
20241122,191100,34583534,304,304,304,304,0
20241122,191000,34583534,304,304,304,304,0
20241122,190900,34583534,304,304,304,304,0
20241122,190800,34583534,304,304,304,304,0
20241122,190700,34583534,304,304,304,304,0
20241122,190600,34583534,304,304,304,304,0
20241122,190500,34583534,304,304,304,304,0
20241122,190400,34583534,304,304,304,304,0
20241122,190300,34583534,304,304,304,304,0
20241122,190200,34583534,304,304,304,304,0
20241122,190100,34583534,304,304,304,304,0
20241122,190000,34583534,304,304,304,304,0
20241122,185900,34583534,304,304,304,304,0
20241122,185800,34583534,304,304,304,304,0
20241122,185700,34583534,304,304,304,304,0
20241122,185600,34583534,304,304,304,304,0
20241122,185500,34583534,304,304,304,304,0
20241122,185400,34583534,304,304,304,304,0
20241122,185300,34583534,304,304,304,304,0
20241122,185200,34583534,304,304,304,304,12785
20241122,185100,34583534,304,304,304,304,0
20241122,185000,34583534,304,304,304,304,0
20241122,184900,34583534,304,304,304,304,0
20241122,184800,34583534,304,304,304,304,0
20241122,184700,34583534,304,304,304,304,0
20241122,184600,34583534,304,304,304,304,0
20241122,184500,34583534,304,304,304,304,0
20241122,184400,34583534,304,304,304,304,0
20241122,184300,34583534,304,304,304,304,0
20241122,184200,34583534,304,304,304,304,0
20241122,184100,34583534,304,304,304,304,0
20241122,184000,34583534,304,304,304,304,0
20241122,183900,34583534,304,304,304,304,0
20241122,183800,34583534,304,304,304,304,0
20241122,183700,34583534,304,304,304,304,0
20241122,183600,34583534,304,304,304,304,0
20241122,183500,34583534,304,304,304,304,0
20241122,183400,34583534,304,304,304,304,0
20241122,183300,34583534,304,304,304,304,0
20241122,183200,34583534,304,304,304,304,0
20241122,183100,34583534,304,304,304,304,0
20241122,183000,34583534,304,304,304,304,0
20241122,182900,34583534,304,304,304,304,0
20241122,182800,34583534,304,304,304,304,0
20241122,182700,34583534,304,304,304,304,0
20241122,182600,34583534,304,304,304,304,0
20241122,182500,34583534,304,304,304,304,0
20241122,182400,34583534,304,304,304,304,0
20241122,182300,34583534,304,304,304,304,0
20241122,182200,34583534,304,304,304,304,12785
20241122,182100,34583534,304,304,304,304,0
20241122,182000,34583534,304,304,304,304,0
20241122,181900,34583534,304,304,304,304,0
20241122,181800,34583534,304,304,304,304,0
20241122,181700,34583534,304,304,304,304,0
20241122,181600,34583534,304,304,304,304,0
20241122,181500,34583534,304,304,304,304,0
20241122,181400,34583534,304,304,304,304,0
20241122,181300,34583534,304,304,304,304,0
20241122,181200,34583534,304,304,304,304,0
20241122,181100,34583534,304,304,304,304,0
20241122,181000,34583534,304,304,304,304,0
20241122,180900,34583534,304,304,304,304,0
20241122,180800,34583534,304,304,304,304,0
20241122,180700,34583534,304,304,304,304,0
20241122,180600,34583534,304,304,304,304,0
20241122,180500,34583534,304,304,304,304,0
20241122,180400,34583534,304,304,304,304,0
20241122,180300,34583534,304,304,304,304,0
20241122,180200,34583534,304,304,304,304,0
20241122,180100,34583534,304,304,304,304,0
20241122,180000,34583534,304,304,304,304,0
20241122,175900,34583534,304,304,304,304,0
20241122,175800,34583534,304,304,304,304,0
20241122,175700,34583534,304,304,304,304,0
20241122,175600,34583534,304,304,304,304,0
20241122,175500,34583534,304,304,304,304,0
20241122,175400,34583534,304,304,304,304,0
20241122,175300,34583534,304,304,304,304,0
20241122,175200,34583534,304,304,304,304,12785
20241122,175100,34583534,304,304,304,304,0
20241122,175000,34583534,304,304,304,304,0
20241122,174900,34583534,304,304,304,304,0
20241122,174800,34583534,304,304,304,304,0
20241122,174700,34583534,304,304,304,304,0
20241122,174600,34583534,304,304,304,304,0
20241122,174500,34583534,304,304,304,304,0
20241122,174400,34583534,304,304,304,304,0
20241122,174300,34583534,304,304,304,304,0
20241122,174200,34583534,304,304,304,304,0
20241122,174100,34583534,304,304,304,304,0
20241122,174000,34583534,304,304,304,304,0
20241122,173900,34583534,304,304,304,304,0
20241122,173800,34583534,304,304,304,304,0
20241122,173700,34583534,304,304,304,304,0
20241122,173600,34583534,304,304,304,304,0
20241122,173500,34583534,304,304,304,304,0
20241122,173400,34583534,304,304,304,304,0
20241122,173300,34583534,304,304,304,304,0
20241122,173200,34583534,304,304,304,304,0
20241122,173100,34583534,304,304,304,304,0
20241122,173000,34583534,304,304,304,304,0
20241122,172900,34583534,304,304,304,304,0
20241122,172800,34583534,304,304,304,304,0
20241122,172700,34583534,304,304,304,304,0
20241122,172600,34583534,304,304,304,304,0
20241122,172500,34583534,304,304,304,304,0
20241122,172400,34583534,304,304,304,304,0
20241122,172300,34583534,304,304,304,304,0
20241122,172200,34583534,304,304,304,304,12785
20241122,172100,34583534,304,304,304,304,0
20241122,172000,34583534,304,304,304,304,0
20241122,171900,34583534,304,304,304,304,0
20241122,171800,34583534,304,304,304,304,0
20241122,171700,34583534,304,304,304,304,0
20241122,171600,34583534,304,304,304,304,0
20241122,171500,34583534,304,304,304,304,0
20241122,171400,34583534,304,304,304,304,0
20241122,171300,34583534,304,304,304,304,0
20241122,171200,34583534,304,304,304,304,0
20241122,171100,34583534,304,304,304,304,0
20241122,171000,34583534,304,304,304,304,0
20241122,170900,34583534,304,304,304,304,0
20241122,170800,34583534,304,304,304,304,0
20241122,170700,34583534,304,304,304,304,0
20241122,170600,34583534,304,304,304,304,0
20241122,170500,34583534,304,304,304,304,0
20241122,170400,34583534,304,304,304,304,0
20241122,170300,34583534,304,304,304,304,0
20241122,170200,34583534,304,304,304,304,0
20241122,170100,34583534,304,304,304,304,0
20241122,170000,34583534,304,304,304,304,0
20241122,165900,34583534,304,304,304,304,0
20241122,165800,34583534,304,304,304,304,0
20241122,165700,34583534,304,304,304,304,0
20241122,165600,34583534,304,304,304,304,0
20241122,165500,34583534,304,304,304,304,0
20241122,165400,34583534,304,304,304,304,0
20241122,165300,34583534,304,304,304,304,0
20241122,165200,34583534,304,304,304,304,12785
20241122,165100,34583534,304,304,304,304,0
20241122,165000,34583534,304,304,304,304,0
20241122,164900,34583534,304,304,304,304,0
20241122,164800,34583534,304,304,304,304,0
20241122,164700,34583534,304,304,304,304,0
20241122,164600,34583534,304,304,304,304,0
20241122,164500,34583534,304,304,304,304,0
20241122,164400,34583534,304,304,304,304,0
20241122,164300,34583534,304,304,304,304,0
20241122,164200,34583534,304,304,304,304,0
20241122,164100,34583534,304,304,304,304,0
20241122,164000,34583534,304,304,304,304,0
20241122,163900,34583534,304,304,304,304,0
20241122,163800,34583534,304,304,304,304,0
20241122,163700,34583534,304,304,304,304,0
20241122,163600,34583534,304,304,304,304,0
20241122,163500,34583534,304,304,304,304,0
20241122,163400,34583534,304,304,304,304,0
20241122,163300,34583534,304,304,304,304,0
20241122,163200,34583534,304,304,304,304,0
20241122,163100,34583534,304,304,304,304,0
20241122,163000,34583534,304,304,304,304,0
20241122,162900,34583534,304,304,304,304,0
20241122,162800,34583534,304,304,304,304,0
20241122,162700,34583534,304,304,304,304,0
20241122,162600,34583534,304,304,304,304,0
20241122,162500,34583534,304,304,304,304,0
20241122,162400,34583534,304,304,304,304,0
20241122,162300,34583534,304,304,304,304,0
20241122,162200,34583534,304,304,304,304,12785
20241122,162100,34583534,304,304,304,304,0
20241122,162000,34583534,304,304,304,304,0
20241122,161900,34583534,304,304,304,304,0
20241122,161800,34583534,304,304,304,304,0
20241122,161700,34583534,304,304,304,304,0
20241122,161600,34583534,304,304,304,304,0
20241122,161500,34583534,304,304,304,304,0
20241122,161400,34583534,304,304,304,304,0
20241122,161300,34583534,304,304,304,304,0
20241122,161200,34583534,304,304,304,304,0
20241122,161100,34583534,304,304,304,304,0
20241122,161000,34583534,304,304,304,304,0
20241122,160900,34583534,304,304,304,304,0
20241122,160800,34583534,304,304,304,304,0
20241122,160700,34583534,304,304,304,304,0
20241122,160600,34583534,304,304,304,304,0
20241122,160500,34583534,304,304,304,304,0
20241122,160400,34583534,304,304,304,304,0
20241122,160300,34583534,304,304,304,304,0
20241122,160200,34583534,304,304,304,304,0
20241122,160100,34583534,304,304,304,304,0
20241122,160000,34583534,304,304,304,304,0
20241122,155900,34583534,304,304,304,304,0
20241122,155800,34583534,304,304,304,304,0
20241122,155700,34583534,304,304,304,304,0
20241122,155600,34583534,304,304,304,304,0
20241122,155500,34583534,304,304,304,304,0
20241122,155400,34583534,304,304,304,304,0
20241122,155300,34583534,304,304,304,304,0
20241122,155200,34583534,304,304,304,304,12785
20241122,155100,34583534,304,304,304,304,0
20241122,155000,34583534,304,304,304,304,0
20241122,154900,34583534,304,304,304,304,0
20241122,154800,34583534,304,304,304,304,0
20241122,154700,34583534,304,304,304,304,0
20241122,154600,34583534,304,304,304,304,0
20241122,154500,34583534,304,304,304,304,0
20241122,154400,34583534,304,304,304,304,0
20241122,154300,34583534,304,304,304,304,0
20241122,154200,34583534,304,304,304,304,0
20241122,154100,34583534,304,304,304,304,0
20241122,154000,34583534,304,304,304,304,0
20241122,153900,34583534,304,304,304,304,0
20241122,153800,34583534,304,304,304,304,0
20241122,153700,34583534,304,304,304,304,0
20241122,153600,34583534,304,304,304,304,0
20241122,153500,34583534,304,304,304,304,0
20241122,153400,34583534,304,304,304,304,0
20241122,153300,34583534,304,304,304,304,0
20241122,153200,34583534,304,304,304,304,0
20241122,153100,34583534,304,304,304,304,0
20241122,153000,34583534,304,304,304,304,12785
20241122,152900,30696894,303,303,303,303,0
20241122,152800,30696894,303,303,303,303,0
20241122,152700,30696894,303,303,303,303,0
20241122,152600,30696894,303,303,303,303,0
20241122,152500,30696894,303,303,303,303,0
20241122,152400,30696894,303,303,303,303,0
20241122,152300,30696894,303,303,303,303,0
20241122,152200,30696894,303,303,303,303,0
20241122,152100,30696894,303,303,303,303,0
20241122,152000,30696894,303,303,303,303,0
20241122,151900,30696894,303,302,303,302,117
20241122,151800,30661558,302,302,302,302,0
20241122,151700,30661558,302,302,302,302,0
20241122,151600,30661558,302,302,302,302,287
20241122,151500,30574884,301,301,303,301,7
20241122,151400,30572767,303,302,303,302,806
20241122,151300,30329337,301,302,303,301,56
20241122,151200,30312470,303,303,303,303,16
20241122,151100,30307622,301,302,303,301,15
20241122,151000,30303102,302,302,302,302,105
20241122,150900,30271392,302,302,302,302,1
20241122,150800,30271090,302,302,302,302,258
20241122,150700,30193174,301,301,301,301,0
20241122,150600,30193174,301,301,301,301,2
20241122,150500,30192572,303,303,303,303,0
20241122,150400,30192572,303,303,303,303,3
20241122,150300,30191663,302,302,303,301,473
20241122,150200,30049159,302,302,302,302,0
20241122,150100,30049159,302,302,302,302,1400
20241122,150000,29626359,301,301,301,301,0
20241122,145900,29626359,301,301,301,301,0
20241122,145800,29626359,301,302,302,301,20
20241122,145700,29620329,301,301,301,301,10
20241122,145600,29617319,302,302,302,302,0
20241122,145500,29617319,302,302,302,302,0
20241122,145400,29617319,302,301,302,301,17
20241122,145300,29612186,302,302,302,302,0
20241122,145200,29612186,302,302,302,302,5
20241122,145100,29610676,301,301,301,301,0
20241122,145000,29610676,301,301,301,301,0
20241122,144900,29610676,301,301,301,301,2
20241122,144800,29610074,303,303,303,303,0
20241122,144700,29610074,303,303,303,303,0
20241122,144600,29610074,303,303,303,303,0
20241122,144500,29610074,303,303,303,303,0
20241122,144400,29610074,303,303,303,303,0
20241122,144300,29610074,303,302,303,302,102
20241122,144200,29579266,303,303,303,303,0
20241122,144100,29579266,303,303,303,303,0
20241122,144000,29579266,303,303,303,303,0
20241122,143900,29579266,303,303,303,303,0
20241122,143800,29579266,303,302,303,302,2
20241122,143700,29578661,303,303,303,303,0
20241122,143600,29578661,303,302,303,302,13
20241122,143500,29574732,302,302,302,302,534
20241122,143400,29413464,303,303,303,303,0
20241122,143300,29413464,303,303,303,303,0
20241122,143200,29413464,303,303,303,303,0
20241122,143100,29413464,303,303,303,303,0
20241122,143000,29413464,303,303,303,303,0
20241122,142900,29413464,303,303,303,303,272
20241122,142800,29331048,303,303,303,303,0
20241122,142700,29331048,303,303,303,303,0
20241122,142600,29331048,303,303,303,303,3
20241122,142500,29330139,302,302,302,302,1
20241122,142400,29329837,303,303,303,303,0
20241122,142300,29329837,303,303,303,303,0
20241122,142200,29329837,303,303,303,303,0
20241122,142100,29329837,303,303,303,303,0
20241122,142000,29329837,303,303,303,303,0
20241122,141900,29329837,303,303,303,303,0
20241122,141800,29329837,303,303,303,303,0
20241122,141700,29329837,303,303,303,303,100
20241122,141600,29299537,302,302,302,302,0
20241122,141500,29299537,302,302,302,302,0
20241122,141400,29299537,302,302,302,302,1
20241122,141300,29299235,304,303,304,303,2
20241122,141200,29298628,304,303,304,303,20
20241122,141100,29292549,304,304,304,304,0
20241122,141000,29292549,304,304,304,304,1192
20241122,140900,28930181,303,303,303,303,789
20241122,140800,28691114,302,302,302,302,70
20241122,140700,28669974,303,303,303,303,0
20241122,140600,28669974,303,303,303,303,0
20241122,140500,28669974,303,303,303,303,0
20241122,140400,28669974,303,303,303,303,0
20241122,140300,28669974,303,303,303,303,2
20241122,140200,28669368,302,302,302,302,1
20241122,140100,28669066,304,304,304,304,11
20241122,140000,28665722,304,304,304,304,0
20241122,135900,28665722,304,304,304,304,11
20241122,135800,28662378,304,304,304,304,0
20241122,135700,28662378,304,304,304,304,0
20241122,135600,28662378,304,304,304,304,10
20241122,135500,28659338,304,304,304,304,0
20241122,135400,28659338,304,304,304,304,0
20241122,135300,28659338,304,304,304,304,0
20241122,135200,28659338,304,304,304,304,0
20241122,135100,28659338,304,304,304,304,0
20241122,135000,28659338,304,304,304,304,0
20241122,134900,28659338,304,304,304,304,10
20241122,134800,28656298,304,304,304,304,66
20241122,134700,28636234,304,304,304,304,0
20241122,134600,28636234,304,304,304,304,11
20241122,134500,28632890,304,304,304,304,10
20241122,134400,28629850,305,305,305,305,0
20241122,134300,28629850,305,305,305,305,5
20241122,134200,28628325,305,305,305,305,0
20241122,134100,28628325,305,305,305,305,0
20241122,134000,28628325,305,305,305,305,0
20241122,133900,28628325,305,305,305,305,3
20241122,133800,28627410,304,303,305,303,172
20241122,133700,28575120,305,307,307,302,10
20241122,133600,28572067,308,308,308,308,0
20241122,133500,28572067,308,308,308,308,0
20241122,133400,28572067,308,305,308,305,5012
20241122,133300,27035101,306,303,306,303,5002
20241122,133200,25514364,302,302,302,302,0
20241122,133100,25514364,302,303,303,302,4670
20241122,133000,24099725,303,303,303,303,1
20241122,132900,24099422,304,304,304,304,846
20241122,132800,23842238,304,304,304,304,519
20241122,132700,23684462,304,304,304,304,0
20241122,132600,23684462,304,304,304,304,0
20241122,132500,23684462,304,304,304,304,3
20241122,132400,23683550,304,304,304,304,0
20241122,132300,23683550,304,304,304,304,1
20241122,132200,23683246,305,305,305,305,16
20241122,132100,23678366,304,304,304,304,500
20241122,132000,23526366,304,304,304,304,644
20241122,131900,23330590,304,303,304,303,500
20241122,131800,23178655,304,304,304,304,2
20241122,131700,23178047,303,301,305,301,5016
20241122,131600,21657519,302,302,302,302,0
20241122,131500,21657519,302,302,302,302,0
20241122,131400,21657519,302,302,302,302,0
20241122,131300,21657519,302,302,302,302,0
20241122,131200,21657519,302,302,302,302,0
20241122,131100,21657519,302,302,302,302,0
20241122,131000,21657519,302,302,302,302,0
20241122,130900,21657519,302,302,302,302,4
20241122,130800,21656311,301,301,301,301,0
20241122,130700,21656311,301,301,301,301,0
20241122,130600,21656311,301,301,301,301,0
20241122,130500,21656311,301,301,301,301,1
20241122,130400,21656010,302,302,302,302,0
20241122,130300,21656010,302,301,302,301,39
20241122,130200,21644270,300,302,302,300,153
20241122,130100,21598261,301,301,301,301,281
20241122,130000,21513680,302,302,302,302,0
20241122,125900,21513680,302,302,302,302,1
20241122,125800,21513378,302,302,302,302,0
20241122,125700,21513378,302,302,302,302,0
20241122,125600,21513378,302,302,302,302,0
20241122,125500,21513378,302,302,302,302,112
20241122,125400,21479554,302,302,302,302,0
20241122,125300,21479554,302,303,304,302,414
20241122,125200,21354509,302,302,302,302,1
20241122,125100,21354207,304,303,304,303,94
20241122,125000,21325723,302,302,302,302,1
20241122,124900,21325421,303,303,303,303,2
20241122,124800,21324815,302,302,302,302,0
20241122,124700,21324815,302,302,302,302,25
20241122,124600,21317265,303,303,303,303,0
20241122,124500,21317265,303,303,303,303,0
20241122,124400,21317265,303,303,303,303,0
20241122,124300,21317265,303,303,303,303,0
20241122,124200,21317265,303,303,303,303,7
20241122,124100,21315144,302,302,302,302,1
20241122,124000,21314842,304,304,304,304,0
20241122,123900,21314842,304,304,304,304,0
20241122,123800,21314842,304,304,304,304,0
20241122,123700,21314842,304,304,304,304,0
20241122,123600,21314842,304,303,304,303,86
20241122,123500,21288699,304,304,304,304,0
20241122,123400,21288699,304,304,304,304,0
20241122,123300,21288699,304,304,304,304,0
20241122,123200,21288699,304,304,304,304,0
20241122,123100,21288699,304,304,304,304,0
20241122,123000,21288699,304,304,304,304,0
20241122,122900,21288699,304,304,304,304,0
20241122,122800,21288699,304,304,304,304,0
20241122,122700,21288699,304,304,304,304,0
20241122,122600,21288699,304,304,304,304,0
20241122,122500,21288699,304,304,304,304,0
20241122,122400,21288699,304,304,304,304,0
20241122,122300,21288699,304,304,304,304,0
20241122,122200,21288699,304,304,304,304,0
20241122,122100,21288699,304,304,304,304,0
20241122,122000,21288699,304,304,304,304,0
20241122,121900,21288699,304,304,304,304,0
20241122,121800,21288699,304,303,304,303,15
20241122,121700,21284150,304,304,304,304,0
20241122,121600,21284150,304,304,304,304,0
20241122,121500,21284150,304,304,304,304,0
20241122,121400,21284150,304,304,304,304,4
20241122,121300,21282934,303,303,303,303,9
20241122,121200,21280207,304,304,304,304,0
20241122,121100,21280207,304,304,304,304,0
20241122,121000,21280207,304,304,304,304,4
20241122,120900,21278991,303,304,304,303,34
20241122,120800,21268658,303,304,304,303,12
20241122,120700,21265012,304,304,304,304,0
20241122,120600,21265012,304,304,304,303,284
20241122,120500,21178951,304,302,304,302,16
20241122,120400,21174089,303,303,304,303,609
20241122,120300,20989554,303,302,303,302,471
20241122,120200,20847012,304,304,304,304,0
20241122,120100,20847012,304,304,304,304,0
20241122,120000,20847012,304,303,304,303,6
20241122,115900,20845189,303,303,303,303,1194
20241122,115800,20483407,304,304,304,304,0
20241122,115700,20483407,304,304,304,304,0
20241122,115600,20483407,304,304,304,304,0
20241122,115500,20483407,304,304,304,304,0
20241122,115400,20483407,304,304,305,304,101
20241122,115300,20452659,305,304,305,304,415
20241122,115200,20326488,304,302,304,299,3497
20241122,115100,19273643,304,302,304,302,1917
20241122,115000,18693413,302,304,305,302,1646
20241122,114900,18196235,305,305,305,305,0
20241122,114800,18196235,305,305,305,305,0
20241122,114700,18196235,305,305,305,305,0
20241122,114600,18196235,305,305,305,305,0
20241122,114500,18196235,305,305,305,305,1
20241122,114400,18195930,305,303,305,303,10
20241122,114300,18192883,303,303,303,303,2
20241122,114200,18192277,305,305,305,302,14
20241122,114100,18188016,302,302,302,302,1
20241122,114000,18187714,305,305,305,305,0
20241122,113900,18187714,305,305,305,305,0
20241122,113800,18187714,305,305,305,305,0
20241122,113700,18187714,305,302,305,302,89
20241122,113600,18160797,302,303,303,302,450
20241122,113500,18024672,306,306,306,306,0
20241122,113400,18024672,306,306,306,306,348
20241122,113300,17918184,306,306,307,306,145
20241122,113200,17873812,307,306,307,306,1233
20241122,113100,17496393,306,306,306,306,11
20241122,113000,17493027,304,305,306,304,1296
20241122,112900,17096986,305,298,306,298,21
20241122,112800,17090602,300,307,307,296,32
20241122,112700,17080910,307,302,307,301,6043
20241122,112600,15239540,306,304,306,304,4
20241122,112500,15238319,303,300,306,300,8676
20241122,112400,12615107,300,296,300,296,1427
20241122,112300,12192418,296,296,296,296,0
20241122,112200,12192418,296,296,296,296,4
20241122,112100,12191234,296,294,296,294,6
20241122,112000,12189460,296,295,296,295,10
20241122,111900,12186501,297,297,297,297,0
20241122,111800,12186501,297,297,297,297,4
20241122,111700,12185313,297,296,297,296,11
20241122,111600,12182047,297,295,297,295,17
20241122,111500,12177000,297,297,297,294,7066
20241122,111400,10091647,298,298,298,298,0
20241122,111300,10091647,298,298,298,298,0
20241122,111200,10091647,298,298,298,298,19
20241122,111100,10085985,297,297,297,297,221
20241122,111000,10020348,297,297,297,297,1030
20241122,110900,9714438,297,297,297,297,10
20241122,110800,9711468,298,298,298,298,0
20241122,110700,9711468,298,298,298,298,2
20241122,110600,9710872,297,297,297,297,353
20241122,110500,9606031,298,298,298,297,8
20241122,110400,9603649,298,298,298,298,18
20241122,110300,9598285,297,297,297,297,0
20241122,110200,9598285,297,297,297,297,0
20241122,110100,9598285,297,297,297,297,0
20241122,110000,9598285,297,297,297,297,2000
20241122,105900,9004285,298,298,298,298,0
20241122,105800,9004285,298,298,298,298,0
20241122,105700,9004285,298,298,298,298,0
20241122,105600,9004285,298,298,298,298,20
20241122,105500,8998325,298,298,298,298,0
20241122,105400,8998325,298,298,298,298,20
20241122,105300,8992365,297,297,297,297,0
20241122,105200,8992365,297,297,297,297,172
20241122,105100,8941281,298,298,298,298,0
20241122,105000,8941281,298,298,298,298,0
20241122,104900,8941281,298,298,298,298,0
20241122,104800,8941281,298,298,298,298,83
20241122,104700,8916547,298,298,298,298,0
20241122,104600,8916547,298,299,299,298,1225
20241122,104500,8551477,299,299,299,299,0
20241122,104400,8551477,299,299,299,299,0
20241122,104300,8551477,299,299,299,299,0
20241122,104200,8551477,299,298,299,298,1094
20241122,104100,8225231,299,299,299,299,40
20241122,104000,8213271,300,300,300,300,0
20241122,103900,8213271,300,300,300,300,0
20241122,103800,8213271,300,300,300,300,36
20241122,103700,8202471,300,300,300,298,32
20241122,103600,8192895,299,299,299,299,0
20241122,103500,8192895,299,299,299,299,0
20241122,103400,8192895,299,299,299,299,0
20241122,103300,8192895,299,299,299,299,0
20241122,103200,8192895,299,300,300,299,25
20241122,103100,8185415,298,298,298,298,0
20241122,103000,8185415,298,299,299,298,150
20241122,102900,8140609,300,300,300,300,0
20241122,102800,8140609,300,300,300,300,0
20241122,102700,8140609,300,300,300,300,0
20241122,102600,8140609,300,300,300,300,20
20241122,102500,8134609,300,300,300,300,0
20241122,102400,8134609,300,300,300,300,0
20241122,102300,8134609,300,300,301,300,1038
20241122,102200,7823193,301,301,301,301,0
20241122,102100,7823193,301,301,301,301,101
20241122,102000,7792792,301,301,301,301,100
20241122,101900,7762692,302,302,302,302,0
20241122,101800,7762692,302,302,302,302,5
20241122,101700,7761182,301,301,301,301,0
20241122,101600,7761182,301,301,301,301,21
20241122,101500,7754861,302,302,302,302,11
20241122,101400,7751539,302,302,302,302,2
20241122,101300,7750935,300,300,300,300,0
20241122,101200,7750935,300,300,300,300,0
20241122,101100,7750935,300,300,300,300,0
20241122,101000,7750935,300,300,300,300,0
20241122,100900,7750935,300,300,300,300,700
20241122,100800,7540935,301,301,301,301,0
20241122,100700,7540935,301,301,301,301,15
20241122,100600,7536420,302,302,302,302,22
20241122,100500,7529776,302,302,302,302,1
20241122,100400,7529474,302,302,302,302,31
20241122,100300,7520112,302,302,302,302,5
20241122,100200,7518602,302,302,302,302,16
20241122,100100,7513770,301,301,301,301,0
20241122,100000,7513770,301,300,301,300,2036
20241122,095900,6900935,300,300,300,300,325
20241122,095800,6803435,301,301,301,301,0
20241122,095700,6803435,301,301,301,301,19
20241122,095600,6797716,300,300,300,300,22
20241122,095500,6791116,301,300,301,300,30
20241122,095400,6782110,301,301,301,301,4
20241122,095300,6780906,300,300,300,300,40
20241122,095200,6768906,301,301,301,301,0
20241122,095100,6768906,301,301,301,301,0
20241122,095000,6768906,301,301,301,301,0
20241122,094900,6768906,301,301,301,301,11
20241122,094800,6765595,301,301,301,301,55
20241122,094700,6749040,301,301,301,301,0
20241122,094600,6749040,301,301,301,301,0
20241122,094500,6749040,301,301,301,301,6
20241122,094400,6747234,301,301,301,301,17
20241122,094300,6742117,300,301,301,300,25
20241122,094200,6734613,301,301,301,301,19
20241122,094100,6728894,301,300,301,300,13
20241122,094000,6724993,301,301,301,301,0
20241122,093900,6724993,301,301,301,301,0
20241122,093800,6724993,301,301,301,301,106
20241122,093700,6693087,301,300,301,300,7609
20241122,093600,4410372,300,300,300,300,0
20241122,093500,4410372,300,300,300,300,0
20241122,093400,4410372,300,300,300,300,13
20241122,093300,4406472,300,299,300,299,889
20241122,093200,4140660,299,299,299,299,1
20241122,093100,4140361,300,300,300,300,1
20241122,093000,4140061,299,299,299,299,42
20241122,092900,4127503,300,299,300,299,300
20241122,092800,4037802,299,299,299,299,0
20241122,092700,4037802,299,299,299,299,0
20241122,092600,4037802,299,298,299,298,2289
20241122,092500,3355678,297,298,298,297,1100
20241122,092400,3027978,298,298,298,298,3400
20241122,092300,2014778,298,298,298,298,0
20241122,092200,2014778,298,298,298,298,0
20241122,092100,2014778,298,298,298,298,0
20241122,092000,2014778,298,298,298,298,0
20241122,091900,2014778,298,298,298,298,6
20241122,091800,2012990,296,297,297,296,3056
20241122,091700,1105568,297,297,297,297,10
20241122,091600,1102598,296,297,297,296,215
20241122,091500,1038808,298,298,298,298,0
20241122,091400,1038808,298,298,298,298,0
20241122,091300,1038808,298,298,298,298,0
20241122,091200,1038808,298,298,298,298,0
20241122,091100,1038808,298,298,298,298,0
20241122,091000,1038808,298,298,298,298,0
20241122,090900,1038808,298,298,298,298,0
20241122,090800,1038808,298,298,298,298,0
20241122,090700,1038808,298,298,298,298,10
20241122,090600,1035828,298,298,298,298,0
20241122,090500,1035828,298,298,298,298,0
20241122,090400,1035828,298,298,298,298,0
20241122,090300,1035828,298,298,298,298,0
20241122,090200,1035828,298,298,298,298,0
20241122,090100,1035828,298,298,298,298,1383
20241122,090000,623694,298,295,300,295,2114