KissMeData/001020/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,183200,88383679,870,870,870,870,3795
20241118,183100,88383679,870,870,870,870,0
20241118,183000,88383679,870,870,870,870,0
20241118,182900,88383679,870,870,870,870,0
20241118,182800,88383679,870,870,870,870,0
20241118,182700,88383679,870,870,870,870,0
20241118,182600,88383679,870,870,870,870,0
20241118,182500,88383679,870,870,870,870,0
20241118,182400,88383679,870,870,870,870,0
20241118,182300,88383679,870,870,870,870,0
20241118,182200,88383679,870,870,870,870,0
20241118,182100,88383679,870,870,870,870,0
20241118,182000,88383679,870,870,870,870,0
20241118,181900,88383679,870,870,870,870,0
20241118,181800,88383679,870,870,870,870,0
20241118,181700,88383679,870,870,870,870,0
20241118,181600,88383679,870,870,870,870,0
20241118,181500,88383679,870,870,870,870,0
20241118,181400,88383679,870,870,870,870,0
20241118,181300,88383679,870,870,870,870,0
20241118,181200,88383679,870,870,870,870,0
20241118,181100,88383679,870,870,870,870,0
20241118,181000,88383679,870,870,870,870,0
20241118,180900,88383679,870,870,870,870,0
20241118,180800,88383679,870,870,870,870,0
20241118,180700,88383679,870,870,870,870,0
20241118,180600,88383679,870,870,870,870,0
20241118,180500,88383679,870,870,870,870,0
20241118,180400,88383679,870,870,870,870,0
20241118,180300,88383679,870,870,870,870,0
20241118,180200,88383679,870,870,870,870,3795
20241118,180100,88383679,870,870,870,870,0
20241118,180000,88383679,870,870,870,870,0
20241118,175900,88383679,870,870,870,870,0
20241118,175800,88383679,870,870,870,870,0
20241118,175700,88383679,870,870,870,870,0
20241118,175600,88383679,870,870,870,870,0
20241118,175500,88383679,870,870,870,870,0
20241118,175400,88383679,870,870,870,870,0
20241118,175300,88383679,870,870,870,870,0
20241118,175200,88383679,870,870,870,870,0
20241118,175100,88383679,870,870,870,870,0
20241118,175000,88383679,870,870,870,870,0
20241118,174900,88383679,870,870,870,870,0
20241118,174800,88383679,870,870,870,870,0
20241118,174700,88383679,870,870,870,870,0
20241118,174600,88383679,870,870,870,870,0
20241118,174500,88383679,870,870,870,870,0
20241118,174400,88383679,870,870,870,870,0
20241118,174300,88383679,870,870,870,870,0
20241118,174200,88383679,870,870,870,870,0
20241118,174100,88383679,870,870,870,870,0
20241118,174000,88383679,870,870,870,870,0
20241118,173900,88383679,870,870,870,870,0
20241118,173800,88383679,870,870,870,870,0
20241118,173700,88383679,870,870,870,870,0
20241118,173600,88383679,870,870,870,870,0
20241118,173500,88383679,870,870,870,870,0
20241118,173400,88383679,870,870,870,870,0
20241118,173300,88383679,870,870,870,870,0
20241118,173200,88383679,870,870,870,870,3795
20241118,173100,88383679,870,870,870,870,0
20241118,173000,88383679,870,870,870,870,0
20241118,172900,88383679,870,870,870,870,0
20241118,172800,88383679,870,870,870,870,0
20241118,172700,88383679,870,870,870,870,0
20241118,172600,88383679,870,870,870,870,0
20241118,172500,88383679,870,870,870,870,0
20241118,172400,88383679,870,870,870,870,0
20241118,172300,88383679,870,870,870,870,0
20241118,172200,88383679,870,870,870,870,0
20241118,172100,88383679,870,870,870,870,0
20241118,172000,88383679,870,870,870,870,0
20241118,171900,88383679,870,870,870,870,0
20241118,171800,88383679,870,870,870,870,0
20241118,171700,88383679,870,870,870,870,0
20241118,171600,88383679,870,870,870,870,0
20241118,171500,88383679,870,870,870,870,0
20241118,171400,88383679,870,870,870,870,0
20241118,171300,88383679,870,870,870,870,0
20241118,171200,88383679,870,870,870,870,0
20241118,171100,88383679,870,870,870,870,0
20241118,171000,88383679,870,870,870,870,0
20241118,170900,88383679,870,870,870,870,0
20241118,170800,88383679,870,870,870,870,0
20241118,170700,88383679,870,870,870,870,0
20241118,170600,88383679,870,870,870,870,0
20241118,170500,88383679,870,870,870,870,0
20241118,170400,88383679,870,870,870,870,0
20241118,170300,88383679,870,870,870,870,0
20241118,170200,88383679,870,870,870,870,3795
20241118,170100,88383679,870,870,870,870,0
20241118,170000,88383679,870,870,870,870,0
20241118,165900,88383679,870,870,870,870,0
20241118,165800,88383679,870,870,870,870,0
20241118,165700,88383679,870,870,870,870,0
20241118,165600,88383679,870,870,870,870,0
20241118,165500,88383679,870,870,870,870,0
20241118,165400,88383679,870,870,870,870,0
20241118,165300,88383679,870,870,870,870,0
20241118,165200,88383679,870,870,870,870,0
20241118,165100,88383679,870,870,870,870,0
20241118,165000,88383679,870,870,870,870,0
20241118,164900,88383679,870,870,870,870,0
20241118,164800,88383679,870,870,870,870,0
20241118,164700,88383679,870,870,870,870,0
20241118,164600,88383679,870,870,870,870,0
20241118,164500,88383679,870,870,870,870,0
20241118,164400,88383679,870,870,870,870,0
20241118,164300,88383679,870,870,870,870,0
20241118,164200,88383679,870,870,870,870,0
20241118,164100,88383679,870,870,870,870,0
20241118,164000,88383679,870,870,870,870,0
20241118,163900,88383679,870,870,870,870,0
20241118,163800,88383679,870,870,870,870,0
20241118,163700,88383679,870,870,870,870,0
20241118,163600,88383679,870,870,870,870,0
20241118,163500,88383679,870,870,870,870,0
20241118,163400,88383679,870,870,870,870,0
20241118,163300,88383679,870,870,870,870,0
20241118,163200,88383679,870,870,870,870,3795
20241118,163100,88383679,870,870,870,870,0
20241118,163000,88383679,870,870,870,870,0
20241118,162900,88383679,870,870,870,870,0
20241118,162800,88383679,870,870,870,870,0
20241118,162700,88383679,870,870,870,870,0
20241118,162600,88383679,870,870,870,870,0
20241118,162500,88383679,870,870,870,870,0
20241118,162400,88383679,870,870,870,870,0
20241118,162300,88383679,870,870,870,870,0
20241118,162200,88383679,870,870,870,870,0
20241118,162100,88383679,870,870,870,870,0
20241118,162000,88383679,870,870,870,870,0
20241118,161900,88383679,870,870,870,870,0
20241118,161800,88383679,870,870,870,870,0
20241118,161700,88383679,870,870,870,870,0
20241118,161600,88383679,870,870,870,870,0
20241118,161500,88383679,870,870,870,870,0
20241118,161400,88383679,870,870,870,870,0
20241118,161300,88383679,870,870,870,870,0
20241118,161200,88383679,870,870,870,870,0
20241118,161100,88383679,870,870,870,870,0
20241118,161000,88383679,870,870,870,870,0
20241118,160900,88383679,870,870,870,870,0
20241118,160800,88383679,870,870,870,870,0
20241118,160700,88383679,870,870,870,870,0
20241118,160600,88383679,870,870,870,870,0
20241118,160500,88383679,870,870,870,870,0
20241118,160400,88383679,870,870,870,870,0
20241118,160300,88383679,870,870,870,870,0
20241118,160200,88383679,870,870,870,870,3795
20241118,160100,88383679,870,870,870,870,0
20241118,160000,88383679,870,870,870,870,0
20241118,155900,88383679,870,870,870,870,0
20241118,155800,88383679,870,870,870,870,0
20241118,155700,88383679,870,870,870,870,0
20241118,155600,88383679,870,870,870,870,0
20241118,155500,88383679,870,870,870,870,0
20241118,155400,88383679,870,870,870,870,0
20241118,155300,88383679,870,870,870,870,0
20241118,155200,88383679,870,870,870,870,0
20241118,155100,88383679,870,870,870,870,0
20241118,155000,88383679,870,870,870,870,0
20241118,154900,88383679,870,870,870,870,0
20241118,154800,88383679,870,870,870,870,0
20241118,154700,88383679,870,870,870,870,0
20241118,154600,88383679,870,870,870,870,0
20241118,154500,88383679,870,870,870,870,0
20241118,154400,88383679,870,870,870,870,0
20241118,154300,88383679,870,870,870,870,0
20241118,154200,88383679,870,870,870,870,0
20241118,154100,88383679,870,870,870,870,0
20241118,154000,88383679,870,870,870,870,0
20241118,153900,88383679,870,870,870,870,0
20241118,153800,88383679,870,870,870,870,0
20241118,153700,88383679,870,870,870,870,0
20241118,153600,88383679,870,870,870,870,0
20241118,153500,88383679,870,870,870,870,0
20241118,153400,88383679,870,870,870,870,0
20241118,153300,88383679,870,870,870,870,0
20241118,153200,88383679,870,870,870,870,3795
20241118,153100,88383679,870,870,870,870,0
20241118,153000,88383679,870,870,870,870,3795
20241118,152900,85082029,869,869,869,869,0
20241118,152800,85082029,869,869,869,869,0
20241118,152700,85082029,869,869,869,869,0
20241118,152600,85082029,869,869,869,869,0
20241118,152500,85082029,869,869,869,869,0
20241118,152400,85082029,869,869,869,869,0
20241118,152300,85082029,869,869,869,869,0
20241118,152200,85082029,869,869,869,869,0
20241118,152100,85082029,869,869,869,869,0
20241118,152000,85082029,869,869,869,869,0
20241118,151900,85082029,869,869,869,869,1545
20241118,151800,83739424,869,869,869,868,3518
20241118,151700,80682616,869,870,870,869,1087
20241118,151600,79737004,869,869,869,869,2
20241118,151500,79735266,870,870,870,870,3885
20241118,151400,76355316,870,873,875,870,13001
20241118,151300,65034688,873,875,875,873,7025
20241118,151200,58891061,875,875,875,875,826
20241118,151100,58168311,876,877,877,875,2918
20241118,151000,55612198,877,878,878,877,507
20241118,150900,55167526,878,878,878,878,0
20241118,150800,55167526,878,878,878,878,1
20241118,150700,55166648,879,879,879,879,0
20241118,150600,55166648,879,879,879,879,0
20241118,150500,55166648,879,879,879,879,2094
20241118,150400,53326022,879,879,879,879,0
20241118,150300,53326022,879,879,879,879,0
20241118,150200,53326022,879,879,879,879,0
20241118,150100,53326022,879,879,879,879,0
20241118,150000,53326022,879,879,879,879,0
20241118,145900,53326022,879,879,879,879,0
20241118,145800,53326022,879,879,879,879,0
20241118,145700,53326022,879,879,879,879,0
20241118,145600,53326022,879,879,879,879,0
20241118,145500,53326022,879,879,879,879,1
20241118,145400,53325143,879,879,879,879,0
20241118,145300,53325143,879,879,879,879,0
20241118,145200,53325143,879,879,879,879,0
20241118,145100,53325143,879,879,879,879,0
20241118,145000,53325143,879,879,879,879,0
20241118,144900,53325143,879,879,879,879,0
20241118,144800,53325143,879,879,879,879,0
20241118,144700,53325143,879,879,879,879,0
20241118,144600,53325143,879,879,879,879,0
20241118,144500,53325143,879,879,879,879,0
20241118,144400,53325143,879,879,879,879,0
20241118,144300,53325143,879,879,879,879,1524
20241118,144200,51985547,879,879,879,879,0
20241118,144100,51985547,879,879,879,879,0
20241118,144000,51985547,879,879,879,879,541
20241118,143900,51510008,879,879,879,879,0
20241118,143800,51510008,879,879,879,879,0
20241118,143700,51510008,879,879,879,879,0
20241118,143600,51510008,879,879,879,879,0
20241118,143500,51510008,879,882,882,878,3365
20241118,143400,48552903,882,882,882,882,0
20241118,143300,48552903,882,882,882,882,0
20241118,143200,48552903,882,882,882,882,1
20241118,143100,48552021,882,882,882,882,0
20241118,143000,48552021,882,882,882,882,0
20241118,142900,48552021,882,882,882,882,0
20241118,142800,48552021,882,882,882,882,0
20241118,142700,48552021,882,882,882,882,0
20241118,142600,48552021,882,882,882,882,0
20241118,142500,48552021,882,882,882,882,0
20241118,142400,48552021,882,882,882,882,0
20241118,142300,48552021,882,882,882,882,0
20241118,142200,48552021,882,882,882,882,22
20241118,142100,48532617,882,882,882,882,0
20241118,142000,48532617,882,882,882,882,0
20241118,141900,48532617,882,882,882,882,0
20241118,141800,48532617,882,882,882,882,0
20241118,141700,48532617,882,882,882,882,0
20241118,141600,48532617,882,882,882,882,0
20241118,141500,48532617,882,882,882,882,0
20241118,141400,48532617,882,882,882,882,0
20241118,141300,48532617,882,882,882,882,0
20241118,141200,48532617,882,882,882,882,0
20241118,141100,48532617,882,882,882,882,0
20241118,141000,48532617,882,882,882,882,0
20241118,140900,48532617,882,882,882,882,1
20241118,140800,48531735,885,885,885,885,0
20241118,140700,48531735,885,885,885,885,0
20241118,140600,48531735,885,885,885,885,0
20241118,140500,48531735,885,885,885,885,0
20241118,140400,48531735,885,885,885,885,0
20241118,140300,48531735,885,885,885,885,0
20241118,140200,48531735,885,885,885,885,4
20241118,140100,48528195,883,883,883,883,0
20241118,140000,48528195,883,883,883,883,0
20241118,135900,48528195,883,883,883,883,0
20241118,135800,48528195,883,883,883,883,0
20241118,135700,48528195,883,883,883,883,323
20241118,135600,48242986,883,883,883,883,0
20241118,135500,48242986,883,883,883,883,0
20241118,135400,48242986,883,883,883,883,0
20241118,135300,48242986,883,883,883,883,0
20241118,135200,48242986,883,883,883,883,0
20241118,135100,48242986,883,883,883,883,0
20241118,135000,48242986,883,883,883,883,0
20241118,134900,48242986,883,883,883,883,4
20241118,134800,48239454,883,883,883,883,17
20241118,134700,48224443,883,883,883,883,0
20241118,134600,48224443,883,884,884,883,2
20241118,134500,48222676,885,885,885,885,0
20241118,134400,48222676,885,885,885,885,0
20241118,134300,48222676,885,882,885,882,781
20241118,134200,47533504,882,882,882,882,440
20241118,134100,47145424,882,882,882,882,0
20241118,134000,47145424,882,882,882,882,0
20241118,133900,47145424,882,882,882,882,0
20241118,133800,47145424,882,882,882,882,0
20241118,133700,47145424,882,882,882,881,4
20241118,133600,47141897,882,882,882,882,0
20241118,133500,47141897,882,882,882,882,0
20241118,133400,47141897,882,882,882,882,0
20241118,133300,47141897,882,882,882,882,0
20241118,133200,47141897,882,882,882,882,0
20241118,133100,47141897,882,880,882,880,50
20241118,133000,47097827,880,880,880,880,0
20241118,132900,47097827,880,880,880,880,0
20241118,132800,47097827,880,880,880,880,0
20241118,132700,47097827,880,880,880,880,0
20241118,132600,47097827,880,880,880,880,0
20241118,132500,47097827,880,881,881,880,1194
20241118,132400,46047012,881,881,881,881,0
20241118,132300,46047012,881,881,881,881,0
20241118,132200,46047012,881,881,881,881,0
20241118,132100,46047012,881,881,881,881,0
20241118,132000,46047012,881,881,881,881,2
20241118,131900,46045250,881,881,881,881,0
20241118,131800,46045250,881,881,881,881,1
20241118,131700,46044369,881,881,881,881,1
20241118,131600,46043488,881,881,881,881,0
20241118,131500,46043488,881,881,881,881,1
20241118,131400,46042607,885,885,885,885,0
20241118,131300,46042607,885,885,885,885,0
20241118,131200,46042607,885,885,885,885,0
20241118,131100,46042607,885,885,885,885,0
20241118,131000,46042607,885,885,885,885,0
20241118,130900,46042607,885,885,885,885,0
20241118,130800,46042607,885,885,885,885,0
20241118,130700,46042607,885,885,885,885,0
20241118,130600,46042607,885,884,885,884,300
20241118,130500,45777257,885,885,885,885,0
20241118,130400,45777257,885,885,885,885,0
20241118,130300,45777257,885,885,885,885,0
20241118,130200,45777257,885,885,885,885,0
20241118,130100,45777257,885,885,885,885,0
20241118,130000,45777257,885,885,885,885,0
20241118,125900,45777257,885,885,885,885,0
20241118,125800,45777257,885,885,885,885,0
20241118,125700,45777257,885,885,885,885,0
20241118,125600,45777257,885,885,885,885,0
20241118,125500,45777257,885,885,885,885,0
20241118,125400,45777257,885,885,885,885,0
20241118,125300,45777257,885,885,885,885,0
20241118,125200,45777257,885,885,885,885,0
20241118,125100,45777257,885,885,885,885,0
20241118,125000,45777257,885,885,885,885,0
20241118,124900,45777257,885,885,885,885,0
20241118,124800,45777257,885,885,885,885,100
20241118,124700,45688757,879,879,879,879,0
20241118,124600,45688757,879,879,879,879,0
20241118,124500,45688757,879,879,879,879,1
20241118,124400,45687878,885,885,885,885,1
20241118,124300,45686993,885,885,885,885,0
20241118,124200,45686993,885,885,885,885,0
20241118,124100,45686993,885,885,885,885,0
20241118,124000,45686993,885,885,885,885,0
20241118,123900,45686993,885,885,885,885,0
20241118,123800,45686993,885,885,885,885,0
20241118,123700,45686993,885,885,885,885,0
20241118,123600,45686993,885,885,885,885,0
20241118,123500,45686993,885,885,885,885,0
20241118,123400,45686993,885,885,885,885,1
20241118,123300,45686108,879,879,879,879,0
20241118,123200,45686108,879,880,880,879,1704
20241118,123100,44186951,880,880,880,880,0
20241118,123000,44186951,880,880,880,880,0
20241118,122900,44186951,880,880,880,880,0
20241118,122800,44186951,880,880,880,880,0
20241118,122700,44186951,880,880,880,880,0
20241118,122600,44186951,880,880,880,880,0
20241118,122500,44186951,880,880,880,880,0
20241118,122400,44186951,880,880,880,880,0
20241118,122300,44186951,880,880,880,880,0
20241118,122200,44186951,880,880,880,880,0
20241118,122100,44186951,880,880,880,880,0
20241118,122000,44186951,880,880,880,880,1
20241118,121900,44186071,880,880,880,880,0
20241118,121800,44186071,880,880,880,880,0
20241118,121700,44186071,880,880,880,880,0
20241118,121600,44186071,880,880,880,880,0
20241118,121500,44186071,880,880,880,880,0
20241118,121400,44186071,880,880,880,880,0
20241118,121300,44186071,880,880,880,880,0
20241118,121200,44186071,880,880,880,880,0
20241118,121100,44186071,880,880,880,880,0
20241118,121000,44186071,880,880,880,880,0
20241118,120900,44186071,880,880,880,880,0
20241118,120800,44186071,880,880,880,880,0
20241118,120700,44186071,880,880,880,880,0
20241118,120600,44186071,880,880,880,880,0
20241118,120500,44186071,880,880,880,880,0
20241118,120400,44186071,880,880,880,880,0
20241118,120300,44186071,880,880,880,880,0
20241118,120200,44186071,880,880,880,880,1
20241118,120100,44185191,885,885,885,885,1
20241118,120000,44184306,885,885,885,885,17
20241118,115900,44169261,885,885,885,885,0
20241118,115800,44169261,885,885,885,885,0
20241118,115700,44169261,885,885,885,885,0
20241118,115600,44169261,885,885,885,885,0
20241118,115500,44169261,885,885,885,885,0
20241118,115400,44169261,885,885,885,885,1
20241118,115300,44168376,880,880,880,880,0
20241118,115200,44168376,880,880,880,880,1
20241118,115100,44167496,885,885,885,885,0
20241118,115000,44167496,885,885,885,885,0
20241118,114900,44167496,885,885,885,885,0
20241118,114800,44167496,885,885,885,885,0
20241118,114700,44167496,885,885,885,885,0
20241118,114600,44167496,885,885,885,885,0
20241118,114500,44167496,885,885,885,885,0
20241118,114400,44167496,885,885,885,885,1
20241118,114300,44166611,879,879,879,879,0
20241118,114200,44166611,879,879,879,879,40
20241118,114100,44131451,879,880,880,879,1054
20241118,114000,43204912,886,886,886,886,0
20241118,113900,43204912,886,886,886,886,0
20241118,113800,43204912,886,883,886,883,10
20241118,113700,43196059,880,880,880,880,0
20241118,113600,43196059,880,880,880,880,76
20241118,113500,43129179,880,880,880,880,93
20241118,113400,43047339,880,880,880,880,0
20241118,113300,43047339,880,882,882,880,939
20241118,113200,42220313,887,887,887,887,0
20241118,113100,42220313,887,887,887,887,0
20241118,113000,42220313,887,887,887,887,0
20241118,112900,42220313,887,887,887,887,0
20241118,112800,42220313,887,887,887,887,0
20241118,112700,42220313,887,887,887,887,0
20241118,112600,42220313,887,887,887,887,0
20241118,112500,42220313,887,887,887,887,5
20241118,112400,42215878,887,887,887,887,0
20241118,112300,42215878,887,887,887,887,0
20241118,112200,42215878,887,887,887,887,0
20241118,112100,42215878,887,887,887,887,0
20241118,112000,42215878,887,887,887,887,0
20241118,111900,42215878,887,887,887,887,0
20241118,111800,42215878,887,887,887,887,0
20241118,111700,42215878,887,887,887,887,0
20241118,111600,42215878,887,887,887,887,0
20241118,111500,42215878,887,887,887,887,0
20241118,111400,42215878,887,887,887,887,0
20241118,111300,42215878,887,887,887,887,0
20241118,111200,42215878,887,887,887,887,0
20241118,111100,42215878,887,887,887,887,0
20241118,111000,42215878,887,887,887,887,0
20241118,110900,42215878,887,887,887,887,0
20241118,110800,42215878,887,887,887,887,0
20241118,110700,42215878,887,887,887,887,0
20241118,110600,42215878,887,887,887,887,0
20241118,110500,42215878,887,887,887,887,0
20241118,110400,42215878,887,887,887,887,0
20241118,110300,42215878,887,887,887,887,0
20241118,110200,42215878,887,887,887,887,0
20241118,110100,42215878,887,887,887,887,3
20241118,110000,42213217,887,887,887,887,1
20241118,105900,42212330,887,887,887,887,0
20241118,105800,42212330,887,887,887,887,0
20241118,105700,42212330,887,887,887,887,0
20241118,105600,42212330,887,887,887,887,0
20241118,105500,42212330,887,885,887,885,3000
20241118,105400,39553333,887,887,887,887,12
20241118,105300,39542689,887,887,887,887,0
20241118,105200,39542689,887,887,887,887,0
20241118,105100,39542689,887,884,887,884,116
20241118,105000,39440073,885,885,885,885,0
20241118,104900,39440073,885,885,885,885,1
20241118,104800,39439188,879,879,879,879,0
20241118,104700,39439188,879,879,879,879,0
20241118,104600,39439188,879,882,882,878,1735
20241118,104500,37913829,882,882,882,882,1
20241118,104400,37912947,888,888,888,888,0
20241118,104300,37912947,888,888,888,888,0
20241118,104200,37912947,888,888,888,888,0
20241118,104100,37912947,888,888,888,888,0
20241118,104000,37912947,888,888,888,888,0
20241118,103900,37912947,888,888,888,888,0
20241118,103800,37912947,888,888,888,888,0
20241118,103700,37912947,888,888,888,888,0
20241118,103600,37912947,888,888,888,888,0
20241118,103500,37912947,888,888,888,888,30
20241118,103400,37886307,882,882,882,882,0
20241118,103300,37886307,882,882,882,882,0
20241118,103200,37886307,882,882,882,882,0
20241118,103100,37886307,882,882,882,882,0
20241118,103000,37886307,882,882,882,882,65
20241118,102900,37828977,882,882,882,882,0
20241118,102800,37828977,882,882,882,882,0
20241118,102700,37828977,882,882,882,882,0
20241118,102600,37828977,882,882,882,882,0
20241118,102500,37828977,882,882,882,882,400
20241118,102400,37476177,882,882,882,882,0
20241118,102300,37476177,882,882,882,882,0
20241118,102200,37476177,882,882,882,882,10
20241118,102100,37467357,877,878,878,877,10258
20241118,102000,28471081,883,883,883,883,10
20241118,101900,28462251,879,879,879,879,0
20241118,101800,28462251,879,879,879,879,0
20241118,101700,28462251,879,879,879,879,1
20241118,101600,28461372,877,877,877,877,0
20241118,101500,28461372,877,877,877,877,0
20241118,101400,28461372,877,877,877,877,0
20241118,101300,28461372,877,879,879,877,3016
20241118,101200,25814193,878,878,878,878,0
20241118,101100,25814193,878,889,889,878,2004
20241118,101000,24052793,890,890,890,890,0
20241118,100900,24052793,890,890,890,890,0
20241118,100800,24052793,890,890,890,890,0
20241118,100700,24052793,890,890,890,890,0
20241118,100600,24052793,890,890,890,890,0
20241118,100500,24052793,890,881,890,881,526
20241118,100400,23588001,882,886,886,882,964
20241118,100300,22735410,886,886,886,886,0
20241118,100200,22735410,886,886,886,886,0
20241118,100100,22735410,886,886,886,886,0
20241118,100000,22735410,886,886,886,886,0
20241118,095900,22735410,886,886,886,886,1
20241118,095800,22734524,886,886,886,886,0
20241118,095700,22734524,886,886,886,886,0
20241118,095600,22734524,886,886,886,886,0
20241118,095500,22734524,886,886,886,886,0
20241118,095400,22734524,886,886,886,886,0
20241118,095300,22734524,886,886,886,886,8
20241118,095200,22727436,891,891,891,891,1336
20241118,095100,21537060,892,892,892,892,0
20241118,095000,21537060,892,892,892,892,0
20241118,094900,21537060,892,891,892,891,2
20241118,094800,21535277,890,889,890,889,3297
20241118,094700,18601148,886,886,886,886,0
20241118,094600,18601148,886,886,886,886,0
20241118,094500,18601148,886,886,886,886,0
20241118,094400,18601148,886,886,886,886,0
20241118,094300,18601148,886,889,889,886,110
20241118,094200,18503388,889,889,889,889,0
20241118,094100,18503388,889,889,889,886,113
20241118,094000,18402967,889,889,889,889,6
20241118,093900,18397633,884,884,884,884,0
20241118,093800,18397633,884,884,884,884,0
20241118,093700,18397633,884,884,884,884,0
20241118,093600,18397633,884,884,884,884,0
20241118,093500,18397633,884,884,884,884,1
20241118,093400,18396749,889,889,889,889,1
20241118,093300,18395860,889,885,889,885,10
20241118,093200,18386998,885,885,885,885,1
20241118,093100,18386113,889,889,889,889,4
20241118,093000,18382557,889,889,889,889,0
20241118,092900,18382557,889,889,889,889,0
20241118,092800,18382557,889,889,889,889,0
20241118,092700,18382557,889,889,889,889,1
20241118,092600,18381668,889,890,890,885,132
20241118,092500,18264398,890,889,890,889,10
20241118,092400,18255499,888,888,888,888,0
20241118,092300,18255499,888,888,888,888,0
20241118,092200,18255499,888,888,888,888,0
20241118,092100,18255499,888,888,888,888,251
20241118,092000,18032611,887,886,887,886,60
20241118,091900,17979392,879,879,879,879,0
20241118,091800,17979392,879,879,879,879,0
20241118,091700,17979392,879,879,879,879,0
20241118,091600,17979392,879,879,879,879,0
20241118,091500,17979392,879,879,879,879,1
20241118,091400,17978513,876,876,876,876,0
20241118,091300,17978513,876,884,884,876,7401
20241118,091200,11472257,884,885,885,884,2200
20241118,091100,9526328,886,886,886,886,0
20241118,091000,9526328,886,886,886,886,4316
20241118,090900,5702352,890,890,890,890,102
20241118,090800,5611572,892,892,892,892,1
20241118,090700,5610680,892,892,892,892,0
20241118,090600,5610680,892,893,893,892,46
20241118,090500,5569635,892,892,893,892,2203
20241118,090400,3604540,892,890,892,890,11
20241118,090300,3594730,890,889,890,884,1763
20241118,090200,2026664,889,889,889,889,2
20241118,090100,2024886,888,888,888,888,822
20241118,090000,1294950,890,890,890,890,1455