KissMeData/001020/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,183200,92467094,864,864,864,864,1870
20241119,183100,92467094,864,864,864,864,0
20241119,183000,92467094,864,864,864,864,0
20241119,182900,92467094,864,864,864,864,0
20241119,182800,92467094,864,864,864,864,0
20241119,182700,92467094,864,864,864,864,0
20241119,182600,92467094,864,864,864,864,0
20241119,182500,92467094,864,864,864,864,0
20241119,182400,92467094,864,864,864,864,0
20241119,182300,92467094,864,864,864,864,0
20241119,182200,92467094,864,864,864,864,0
20241119,182100,92467094,864,864,864,864,0
20241119,182000,92467094,864,864,864,864,0
20241119,181900,92467094,864,864,864,864,0
20241119,181800,92467094,864,864,864,864,0
20241119,181700,92467094,864,864,864,864,0
20241119,181600,92467094,864,864,864,864,0
20241119,181500,92467094,864,864,864,864,0
20241119,181400,92467094,864,864,864,864,0
20241119,181300,92467094,864,864,864,864,0
20241119,181200,92467094,864,864,864,864,0
20241119,181100,92467094,864,864,864,864,0
20241119,181000,92467094,864,864,864,864,0
20241119,180900,92467094,864,864,864,864,0
20241119,180800,92467094,864,864,864,864,0
20241119,180700,92467094,864,864,864,864,0
20241119,180600,92467094,864,864,864,864,0
20241119,180500,92467094,864,864,864,864,0
20241119,180400,92467094,864,864,864,864,0
20241119,180300,92467094,864,864,864,864,0
20241119,180200,92467094,864,864,864,864,1870
20241119,180100,92467094,864,864,864,864,0
20241119,180000,92467094,864,864,864,864,0
20241119,175900,92467094,864,864,864,864,0
20241119,175800,92467094,864,864,864,864,0
20241119,175700,92467094,864,864,864,864,0
20241119,175600,92467094,864,864,864,864,0
20241119,175500,92467094,864,864,864,864,0
20241119,175400,92467094,864,864,864,864,0
20241119,175300,92467094,864,864,864,864,0
20241119,175200,92467094,864,864,864,864,0
20241119,175100,92467094,864,864,864,864,0
20241119,175000,92467094,864,864,864,864,0
20241119,174900,92467094,864,864,864,864,0
20241119,174800,92467094,864,864,864,864,0
20241119,174700,92467094,864,864,864,864,0
20241119,174600,92467094,864,864,864,864,0
20241119,174500,92467094,864,864,864,864,0
20241119,174400,92467094,864,864,864,864,0
20241119,174300,92467094,864,864,864,864,0
20241119,174200,92467094,864,864,864,864,0
20241119,174100,92467094,864,864,864,864,0
20241119,174000,92467094,864,864,864,864,0
20241119,173900,92467094,864,864,864,864,0
20241119,173800,92467094,864,864,864,864,0
20241119,173700,92467094,864,864,864,864,0
20241119,173600,92467094,864,864,864,864,0
20241119,173500,92467094,864,864,864,864,0
20241119,173400,92467094,864,864,864,864,0
20241119,173300,92467094,864,864,864,864,0
20241119,173200,92467094,864,864,864,864,1870
20241119,173100,92467094,864,864,864,864,0
20241119,173000,92467094,864,864,864,864,0
20241119,172900,92467094,864,864,864,864,0
20241119,172800,92467094,864,864,864,864,0
20241119,172700,92467094,864,864,864,864,0
20241119,172600,92467094,864,864,864,864,0
20241119,172500,92467094,864,864,864,864,0
20241119,172400,92467094,864,864,864,864,0
20241119,172300,92467094,864,864,864,864,0
20241119,172200,92467094,864,864,864,864,0
20241119,172100,92467094,864,864,864,864,0
20241119,172000,92467094,864,864,864,864,0
20241119,171900,92467094,864,864,864,864,0
20241119,171800,92467094,864,864,864,864,0
20241119,171700,92467094,864,864,864,864,0
20241119,171600,92467094,864,864,864,864,0
20241119,171500,92467094,864,864,864,864,0
20241119,171400,92467094,864,864,864,864,0
20241119,171300,92467094,864,864,864,864,0
20241119,171200,92467094,864,864,864,864,0
20241119,171100,92467094,864,864,864,864,0
20241119,171000,92467094,864,864,864,864,0
20241119,170900,92467094,864,864,864,864,0
20241119,170800,92467094,864,864,864,864,0
20241119,170700,92467094,864,864,864,864,0
20241119,170600,92467094,864,864,864,864,0
20241119,170500,92467094,864,864,864,864,0
20241119,170400,92467094,864,864,864,864,0
20241119,170300,92467094,864,864,864,864,0
20241119,170200,92467094,864,864,864,864,1870
20241119,170100,92467094,864,864,864,864,0
20241119,170000,92467094,864,864,864,864,0
20241119,165900,92467094,864,864,864,864,0
20241119,165800,92467094,864,864,864,864,0
20241119,165700,92467094,864,864,864,864,0
20241119,165600,92467094,864,864,864,864,0
20241119,165500,92467094,864,864,864,864,0
20241119,165400,92467094,864,864,864,864,0
20241119,165300,92467094,864,864,864,864,0
20241119,165200,92467094,864,864,864,864,0
20241119,165100,92467094,864,864,864,864,0
20241119,165000,92467094,864,864,864,864,0
20241119,164900,92467094,864,864,864,864,0
20241119,164800,92467094,864,864,864,864,0
20241119,164700,92467094,864,864,864,864,0
20241119,164600,92467094,864,864,864,864,0
20241119,164500,92467094,864,864,864,864,0
20241119,164400,92467094,864,864,864,864,0
20241119,164300,92467094,864,864,864,864,0
20241119,164200,92467094,864,864,864,864,0
20241119,164100,92467094,864,864,864,864,0
20241119,164000,92467094,864,864,864,864,0
20241119,163900,92467094,864,864,864,864,0
20241119,163800,92467094,864,864,864,864,0
20241119,163700,92467094,864,864,864,864,0
20241119,163600,92467094,864,864,864,864,0
20241119,163500,92467094,864,864,864,864,0
20241119,163400,92467094,864,864,864,864,0
20241119,163300,92467094,864,864,864,864,0
20241119,163200,92467094,864,864,864,864,1870
20241119,163100,92467094,864,864,864,864,0
20241119,163000,92467094,864,864,864,864,0
20241119,162900,92467094,864,864,864,864,0
20241119,162800,92467094,864,864,864,864,0
20241119,162700,92467094,864,864,864,864,0
20241119,162600,92467094,864,864,864,864,0
20241119,162500,92467094,864,864,864,864,0
20241119,162400,92467094,864,864,864,864,0
20241119,162300,92467094,864,864,864,864,0
20241119,162200,92467094,864,864,864,864,0
20241119,162100,92467094,864,864,864,864,0
20241119,162000,92467094,864,864,864,864,0
20241119,161900,92467094,864,864,864,864,0
20241119,161800,92467094,864,864,864,864,0
20241119,161700,92467094,864,864,864,864,0
20241119,161600,92467094,864,864,864,864,0
20241119,161500,92467094,864,864,864,864,0
20241119,161400,92467094,864,864,864,864,0
20241119,161300,92467094,864,864,864,864,0
20241119,161200,92467094,864,864,864,864,0
20241119,161100,92467094,864,864,864,864,0
20241119,161000,92467094,864,864,864,864,0
20241119,160900,92467094,864,864,864,864,0
20241119,160800,92467094,864,864,864,864,0
20241119,160700,92467094,864,864,864,864,0
20241119,160600,92467094,864,864,864,864,0
20241119,160500,92467094,864,864,864,864,0
20241119,160400,92467094,864,864,864,864,0
20241119,160300,92467094,864,864,864,864,0
20241119,160200,92467094,864,864,864,864,1870
20241119,160100,92467094,864,864,864,864,0
20241119,160000,92467094,864,864,864,864,0
20241119,155900,92467094,864,864,864,864,0
20241119,155800,92467094,864,864,864,864,0
20241119,155700,92467094,864,864,864,864,0
20241119,155600,92467094,864,864,864,864,0
20241119,155500,92467094,864,864,864,864,0
20241119,155400,92467094,864,864,864,864,0
20241119,155300,92467094,864,864,864,864,0
20241119,155200,92467094,864,864,864,864,0
20241119,155100,92467094,864,864,864,864,0
20241119,155000,92467094,864,864,864,864,0
20241119,154900,92467094,864,864,864,864,0
20241119,154800,92467094,864,864,864,864,0
20241119,154700,92467094,864,864,864,864,0
20241119,154600,92467094,864,864,864,864,0
20241119,154500,92467094,864,864,864,864,0
20241119,154400,92467094,864,864,864,864,0
20241119,154300,92467094,864,864,864,864,0
20241119,154200,92467094,864,864,864,864,0
20241119,154100,92467094,864,864,864,864,0
20241119,154000,92467094,864,864,864,864,0
20241119,153900,92467094,864,864,864,864,0
20241119,153800,92467094,864,864,864,864,0
20241119,153700,92467094,864,864,864,864,0
20241119,153600,92467094,864,864,864,864,0
20241119,153500,92467094,864,864,864,864,0
20241119,153400,92467094,864,864,864,864,0
20241119,153300,92467094,864,864,864,864,0
20241119,153200,92467094,864,864,864,864,1870
20241119,153100,92467094,864,864,864,864,0
20241119,153000,92467094,864,864,864,864,1870
20241119,152900,90851414,870,870,870,870,0
20241119,152800,90851414,870,870,870,870,0
20241119,152700,90851414,870,870,870,870,0
20241119,152600,90851414,870,870,870,870,0
20241119,152500,90851414,870,870,870,870,0
20241119,152400,90851414,870,870,870,870,0
20241119,152300,90851414,870,870,870,870,0
20241119,152200,90851414,870,870,870,870,0
20241119,152100,90851414,870,870,870,870,0
20241119,152000,90851414,870,870,870,870,0
20241119,151900,90851414,870,870,870,870,275
20241119,151800,90612164,874,874,874,874,0
20241119,151700,90612164,874,874,874,874,0
20241119,151600,90612164,874,874,874,874,0
20241119,151500,90612164,874,874,874,874,100
20241119,151400,90524764,875,875,875,875,0
20241119,151300,90524764,875,875,875,875,0
20241119,151200,90524764,875,875,875,875,0
20241119,151100,90524764,875,875,875,875,0
20241119,151000,90524764,875,875,875,875,0
20241119,150900,90524764,875,875,875,875,0
20241119,150800,90524764,875,875,875,875,0
20241119,150700,90524764,875,875,875,875,0
20241119,150600,90524764,875,868,875,868,1351
20241119,150500,89352089,867,871,871,867,842
20241119,150400,88621909,879,879,879,879,0
20241119,150300,88621909,879,879,879,879,0
20241119,150200,88621909,879,879,879,879,0
20241119,150100,88621909,879,879,879,879,0
20241119,150000,88621909,879,879,879,879,3
20241119,145900,88619272,879,879,879,879,0
20241119,145800,88619272,879,879,879,879,0
20241119,145700,88619272,879,879,879,879,0
20241119,145600,88619272,879,879,879,879,0
20241119,145500,88619272,879,879,879,879,0
20241119,145400,88619272,879,879,879,879,0
20241119,145300,88619272,879,879,879,879,0
20241119,145200,88619272,879,879,879,879,0
20241119,145100,88619272,879,879,879,879,0
20241119,145000,88619272,879,879,879,879,0
20241119,144900,88619272,879,879,879,879,0
20241119,144800,88619272,879,879,879,879,0
20241119,144700,88619272,879,879,879,879,0
20241119,144600,88619272,879,879,879,879,0
20241119,144500,88619272,879,879,879,879,0
20241119,144400,88619272,879,879,879,879,0
20241119,144300,88619272,879,879,879,879,0
20241119,144200,88619272,879,879,879,879,0
20241119,144100,88619272,879,879,879,879,0
20241119,144000,88619272,879,879,879,879,1
20241119,143900,88618393,871,871,871,871,0
20241119,143800,88618393,871,871,871,871,0
20241119,143700,88618393,871,871,871,871,0
20241119,143600,88618393,871,871,871,871,111
20241119,143500,88521712,871,871,871,871,0
20241119,143400,88521712,871,871,871,871,0
20241119,143300,88521712,871,871,871,871,0
20241119,143200,88521712,871,871,871,871,0
20241119,143100,88521712,871,871,871,871,0
20241119,143000,88521712,871,871,871,871,0
20241119,142900,88521712,871,871,871,871,0
20241119,142800,88521712,871,871,871,871,0
20241119,142700,88521712,871,871,871,871,0
20241119,142600,88521712,871,871,871,871,0
20241119,142500,88521712,871,871,871,871,0
20241119,142400,88521712,871,871,871,871,0
20241119,142300,88521712,871,872,872,871,13
20241119,142200,88510388,879,879,879,879,0
20241119,142100,88510388,879,879,879,879,0
20241119,142000,88510388,879,879,879,879,0
20241119,141900,88510388,879,879,879,879,0
20241119,141800,88510388,879,879,879,879,0
20241119,141700,88510388,879,879,879,879,0
20241119,141600,88510388,879,879,879,879,0
20241119,141500,88510388,879,879,879,879,0
20241119,141400,88510388,879,879,879,879,0
20241119,141300,88510388,879,879,879,879,0
20241119,141200,88510388,879,879,879,879,0
20241119,141100,88510388,879,879,879,879,0
20241119,141000,88510388,879,879,879,879,0
20241119,140900,88510388,879,879,879,879,0
20241119,140800,88510388,879,879,879,879,1
20241119,140700,88509509,880,880,880,880,0
20241119,140600,88509509,880,880,880,880,0
20241119,140500,88509509,880,880,880,880,0
20241119,140400,88509509,880,880,880,880,0
20241119,140300,88509509,880,880,880,880,0
20241119,140200,88509509,880,880,880,880,0
20241119,140100,88509509,880,880,880,880,0
20241119,140000,88509509,880,880,880,880,0
20241119,135900,88509509,880,880,880,880,0
20241119,135800,88509509,880,876,880,876,12884
20241119,135700,77183080,871,872,872,871,1473
20241119,135600,75899625,877,877,877,877,0
20241119,135500,75899625,877,877,877,877,0
20241119,135400,75899625,877,877,877,877,0
20241119,135300,75899625,877,877,877,877,0
20241119,135200,75899625,877,877,877,877,0
20241119,135100,75899625,877,877,877,877,0
20241119,135000,75899625,877,877,877,877,0
20241119,134900,75899625,877,877,877,877,0
20241119,134800,75899625,877,877,877,877,0
20241119,134700,75899625,877,877,877,877,0
20241119,134600,75899625,877,877,877,877,0
20241119,134500,75899625,877,877,877,877,0
20241119,134400,75899625,877,877,877,877,0
20241119,134300,75899625,877,877,877,877,0
20241119,134200,75899625,877,877,877,877,0
20241119,134100,75899625,877,877,877,877,0
20241119,134000,75899625,877,877,877,877,0
20241119,133900,75899625,877,877,877,877,0
20241119,133800,75899625,877,877,877,877,0
20241119,133700,75899625,877,877,877,877,0
20241119,133600,75899625,877,877,877,877,0
20241119,133500,75899625,877,877,877,877,0
20241119,133400,75899625,877,877,877,877,0
20241119,133300,75899625,877,877,877,877,0
20241119,133200,75899625,877,877,877,877,0
20241119,133100,75899625,877,877,877,877,0
20241119,133000,75899625,877,877,877,877,0
20241119,132900,75899625,877,877,877,877,0
20241119,132800,75899625,877,877,877,877,0
20241119,132700,75899625,877,877,877,877,0
20241119,132600,75899625,877,877,877,877,0
20241119,132500,75899625,877,877,877,877,0
20241119,132400,75899625,877,877,877,877,0
20241119,132300,75899625,877,877,877,877,0
20241119,132200,75899625,877,877,877,877,0
20241119,132100,75899625,877,877,877,877,0
20241119,132000,75899625,877,877,877,877,0
20241119,131900,75899625,877,877,877,877,0
20241119,131800,75899625,877,877,877,877,0
20241119,131700,75899625,877,877,877,877,0
20241119,131600,75899625,877,877,877,877,0
20241119,131500,75899625,877,877,877,877,0
20241119,131400,75899625,877,877,877,877,0
20241119,131300,75899625,877,877,877,877,0
20241119,131200,75899625,877,877,877,877,25
20241119,131100,75877700,877,877,877,877,0
20241119,131000,75877700,877,877,877,877,0
20241119,130900,75877700,877,877,877,877,0
20241119,130800,75877700,877,877,877,877,0
20241119,130700,75877700,877,877,877,877,0
20241119,130600,75877700,877,877,877,877,0
20241119,130500,75877700,877,877,877,877,1
20241119,130400,75876823,878,878,878,878,0
20241119,130300,75876823,878,878,878,878,100
20241119,130200,75789023,878,878,878,878,1
20241119,130100,75788145,872,878,878,872,329
20241119,130000,75499457,878,878,878,878,0
20241119,125900,75499457,878,878,878,878,0
20241119,125800,75499457,878,878,878,878,0
20241119,125700,75499457,878,878,878,878,0
20241119,125600,75499457,878,878,878,878,2
20241119,125500,75497701,872,872,872,872,0
20241119,125400,75497701,872,872,872,872,0
20241119,125300,75497701,872,873,873,872,2
20241119,125200,75495956,875,875,875,875,1
20241119,125100,75495081,878,878,878,878,0
20241119,125000,75495081,878,878,878,878,0
20241119,124900,75495081,878,878,878,878,0
20241119,124800,75495081,878,878,878,878,0
20241119,124700,75495081,878,874,878,874,10
20241119,124600,75486320,874,874,874,874,0
20241119,124500,75486320,874,874,874,874,0
20241119,124400,75486320,874,874,874,874,0
20241119,124300,75486320,874,874,874,874,0
20241119,124200,75486320,874,874,874,874,0
20241119,124100,75486320,874,874,874,874,1
20241119,124000,75485446,878,878,878,878,0
20241119,123900,75485446,878,878,878,878,0
20241119,123800,75485446,878,878,878,878,0
20241119,123700,75485446,878,878,878,878,0
20241119,123600,75485446,878,878,878,878,0
20241119,123500,75485446,878,874,878,874,500
20241119,123400,75046456,878,875,878,875,4
20241119,123300,75042950,874,874,874,874,0
20241119,123200,75042950,874,874,874,874,0
20241119,123100,75042950,874,874,874,874,1
20241119,123000,75042076,878,878,878,878,0
20241119,122900,75042076,878,875,878,875,10
20241119,122800,75033302,874,874,874,874,0
20241119,122700,75033302,874,874,874,874,1
20241119,122600,75032428,872,872,872,872,0
20241119,122500,75032428,872,872,872,872,0
20241119,122400,75032428,872,872,872,872,0
20241119,122300,75032428,872,872,872,872,0
20241119,122200,75032428,872,872,872,872,0
20241119,122100,75032428,872,872,872,872,0
20241119,122000,75032428,872,872,872,872,0
20241119,121900,75032428,872,872,872,872,0
20241119,121800,75032428,872,872,872,872,0
20241119,121700,75032428,872,872,872,872,9300
20241119,121600,66922828,876,876,876,876,1
20241119,121500,66921952,879,879,879,879,0
20241119,121400,66921952,879,879,879,879,0
20241119,121300,66921952,879,879,879,879,0
20241119,121200,66921952,879,879,879,879,0
20241119,121100,66921952,879,879,879,879,0
20241119,121000,66921952,879,879,879,879,0
20241119,120900,66921952,879,879,879,879,0
20241119,120800,66921952,879,879,879,879,0
20241119,120700,66921952,879,879,879,879,0
20241119,120600,66921952,879,879,879,879,0
20241119,120500,66921952,879,879,879,879,0
20241119,120400,66921952,879,879,879,879,0
20241119,120300,66921952,879,879,879,879,0
20241119,120200,66921952,879,879,879,879,0
20241119,120100,66921952,879,871,879,871,3
20241119,120000,66919323,880,880,880,880,0
20241119,115900,66919323,880,880,880,880,0
20241119,115800,66919323,880,880,880,880,0
20241119,115700,66919323,880,873,880,873,2002
20241119,115600,65165530,870,870,870,870,0
20241119,115500,65165530,870,870,870,870,0
20241119,115400,65165530,870,869,870,869,2366
20241119,115300,63108672,867,867,867,867,5040
20241119,115200,58738992,867,867,867,867,30
20241119,115100,58712982,867,867,867,867,0
20241119,115000,58712982,867,867,867,867,0
20241119,114900,58712982,867,867,867,867,0
20241119,114800,58712982,867,867,867,867,0
20241119,114700,58712982,867,867,867,867,0
20241119,114600,58712982,867,867,867,867,0
20241119,114500,58712982,867,867,867,867,0
20241119,114400,58712982,867,867,867,867,0
20241119,114300,58712982,867,867,867,867,0
20241119,114200,58712982,867,867,867,867,0
20241119,114100,58712982,867,867,867,867,0
20241119,114000,58712982,867,867,867,867,0
20241119,113900,58712982,867,867,867,867,0
20241119,113800,58712982,867,867,867,867,0
20241119,113700,58712982,867,867,867,867,0
20241119,113600,58712982,867,867,867,867,1
20241119,113500,58712115,867,867,867,867,50
20241119,113400,58668765,867,867,867,867,0
20241119,113300,58668765,867,867,867,867,1
20241119,113200,58667898,867,867,867,867,0
20241119,113100,58667898,867,867,867,867,5
20241119,113000,58663563,867,869,869,867,2
20241119,112900,58661827,867,867,867,863,73
20241119,112800,58598820,864,864,864,863,3990
20241119,112700,55152966,864,864,864,864,0
20241119,112600,55152966,864,865,865,864,686
20241119,112500,54559700,866,866,866,866,1
20241119,112400,54558834,867,867,867,867,0
20241119,112300,54558834,867,867,867,867,0
20241119,112200,54558834,867,867,867,867,3
20241119,112100,54556233,867,868,869,867,3
20241119,112000,54553629,870,870,870,870,0
20241119,111900,54553629,870,870,870,870,0
20241119,111800,54553629,870,870,870,870,0
20241119,111700,54553629,870,870,870,870,0
20241119,111600,54553629,870,870,870,870,1
20241119,111500,54552759,870,870,870,870,0
20241119,111400,54552759,870,870,870,870,0
20241119,111300,54552759,870,870,870,870,0
20241119,111200,54552759,870,870,870,870,1
20241119,111100,54551889,870,870,870,870,0
20241119,111000,54551889,870,870,870,870,0
20241119,110900,54551889,870,870,870,870,0
20241119,110800,54551889,870,870,870,870,0
20241119,110700,54551889,870,870,870,870,0
20241119,110600,54551889,870,870,870,870,10
20241119,110500,54543189,870,870,870,870,0
20241119,110400,54543189,870,869,870,865,13819
20241119,110300,42576685,870,870,870,870,3846
20241119,110200,39230665,870,870,870,870,0
20241119,110100,39230665,870,870,870,870,0
20241119,110000,39230665,870,870,870,870,0
20241119,105900,39230665,870,870,870,870,4
20241119,105800,39227185,870,870,870,870,0
20241119,105700,39227185,870,870,870,870,0
20241119,105600,39227185,870,870,870,870,0
20241119,105500,39227185,870,870,870,870,7059
20241119,105400,33085855,870,872,872,870,24572
20241119,105300,11706553,873,873,873,873,0
20241119,105200,11706553,873,873,873,873,1
20241119,105100,11705680,873,873,873,873,55
20241119,105000,11657665,873,873,873,873,2
20241119,104900,11655919,873,873,873,873,1203
20241119,104800,10605700,873,873,873,873,0
20241119,104700,10605700,873,873,873,873,0
20241119,104600,10605700,873,873,873,873,1
20241119,104500,10604827,875,875,875,875,0
20241119,104400,10604827,875,875,875,875,0
20241119,104300,10604827,875,874,875,874,2
20241119,104200,10603078,871,871,871,871,0
20241119,104100,10603078,871,871,871,871,0
20241119,104000,10603078,871,871,871,871,0
20241119,103900,10603078,871,871,871,871,0
20241119,103800,10603078,871,871,871,871,0
20241119,103700,10603078,871,871,871,871,0
20241119,103600,10603078,871,871,871,871,0
20241119,103500,10603078,871,871,871,871,271
20241119,103400,10367037,872,873,873,872,2
20241119,103300,10365292,873,873,873,873,0
20241119,103200,10365292,873,873,873,873,0
20241119,103100,10365292,873,873,873,873,0
20241119,103000,10365292,873,873,873,873,0
20241119,102900,10365292,873,873,873,873,0
20241119,102800,10365292,873,873,873,873,0
20241119,102700,10365292,873,873,873,873,0
20241119,102600,10365292,873,873,873,873,0
20241119,102500,10365292,873,873,873,873,0
20241119,102400,10365292,873,873,873,873,0
20241119,102300,10365292,873,873,873,873,1
20241119,102200,10364419,874,874,874,874,0
20241119,102100,10364419,874,874,874,874,0
20241119,102000,10364419,874,874,874,874,0
20241119,101900,10364419,874,874,874,874,0
20241119,101800,10364419,874,875,875,874,4
20241119,101700,10360920,875,874,875,874,529
20241119,101600,9898573,874,874,874,874,0
20241119,101500,9898573,874,874,874,874,0
20241119,101400,9898573,874,874,874,874,0
20241119,101300,9898573,874,874,874,874,2415
20241119,101200,7787863,874,874,874,874,0
20241119,101100,7787863,874,874,874,874,0
20241119,101000,7787863,874,874,874,874,0
20241119,100900,7787863,874,874,874,874,0
20241119,100800,7787863,874,874,874,874,1
20241119,100700,7786989,875,875,875,875,23
20241119,100600,7766864,875,875,875,875,0
20241119,100500,7766864,875,875,875,875,22
20241119,100400,7747614,875,875,875,875,3
20241119,100300,7744989,875,875,875,875,0
20241119,100200,7744989,875,875,875,875,0
20241119,100100,7744989,875,875,875,875,14
20241119,100000,7732739,875,875,875,875,13
20241119,095900,7721364,875,875,875,875,0
20241119,095800,7721364,875,875,875,875,0
20241119,095700,7721364,875,875,875,875,0
20241119,095600,7721364,875,875,875,875,0
20241119,095500,7721364,875,875,875,875,0
20241119,095400,7721364,875,874,875,874,2
20241119,095300,7719615,870,870,870,870,0
20241119,095200,7719615,870,870,870,870,0
20241119,095100,7719615,870,870,870,870,160
20241119,095000,7580415,875,875,875,875,2
20241119,094900,7578665,875,875,875,875,0
20241119,094800,7578665,875,875,875,875,0
20241119,094700,7578665,875,875,875,875,0
20241119,094600,7578665,875,875,875,875,1
20241119,094500,7577790,866,866,866,866,70
20241119,094400,7517170,865,865,865,865,300
20241119,094300,7257670,865,868,875,865,3317
20241119,094200,4382681,868,869,869,868,255
20241119,094100,4161136,875,875,875,875,0
20241119,094000,4161136,875,875,875,875,0
20241119,093900,4161136,875,875,875,875,1
20241119,093800,4160261,876,876,876,876,0
20241119,093700,4160261,876,876,876,876,0
20241119,093600,4160261,876,876,876,876,0
20241119,093500,4160261,876,876,876,876,0
20241119,093400,4160261,876,876,876,876,6
20241119,093300,4155005,877,876,877,876,500
20241119,093200,3716729,864,864,864,864,0
20241119,093100,3716729,864,878,878,864,1001
20241119,093000,2850969,878,878,878,878,0
20241119,092900,2850969,878,878,878,878,0
20241119,092800,2850969,878,878,878,878,0
20241119,092700,2850969,878,878,878,878,0
20241119,092600,2850969,878,878,878,878,1
20241119,092500,2850091,878,878,878,878,0
20241119,092400,2850091,878,878,878,878,1
20241119,092300,2849213,879,879,879,879,10
20241119,092200,2840423,879,879,879,879,1
20241119,092100,2839544,879,877,879,877,1142
20241119,092000,1837986,864,864,864,864,0
20241119,091900,1837986,864,864,864,864,700
20241119,091800,1233186,863,863,863,863,0
20241119,091700,1233186,863,873,873,863,1131
20241119,091600,252401,878,878,878,878,1
20241119,091500,251523,879,879,879,879,0
20241119,091400,251523,879,879,879,879,0
20241119,091300,251523,879,878,879,878,22
20241119,091200,232197,878,878,879,868,57
20241119,091100,182281,880,880,880,880,0
20241119,091000,182281,880,880,880,880,0
20241119,090900,182281,880,880,880,880,100
20241119,090800,94281,882,882,882,882,0
20241119,090700,94281,882,882,882,882,0
20241119,090600,94281,882,882,882,882,0
20241119,090500,94281,882,882,882,882,100
20241119,090400,6081,882,882,882,882,0
20241119,090300,6081,882,882,882,882,0
20241119,090200,6081,882,882,882,882,1
20241119,090100,5199,884,884,884,884,0
20241119,090000,5199,884,863,884,863,6