KissMeData/010280/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,185400,110059607,866,866,866,866,5192
20231124,185300,110059607,866,866,866,866,0
20231124,185200,110059607,866,866,866,866,0
20231124,185100,110059607,866,866,866,866,0
20231124,185000,110059607,866,866,866,866,0
20231124,184900,110059607,866,866,866,866,0
20231124,184800,110059607,866,866,866,866,0
20231124,184700,110059607,866,866,866,866,0
20231124,184600,110059607,866,866,866,866,0
20231124,184500,110059607,866,866,866,866,0
20231124,184400,110059607,866,866,866,866,0
20231124,184300,110059607,866,866,866,866,0
20231124,184200,110059607,866,866,866,866,0
20231124,184100,110059607,866,866,866,866,0
20231124,184000,110059607,866,866,866,866,0
20231124,183900,110059607,866,866,866,866,0
20231124,183800,110059607,866,866,866,866,0
20231124,183700,110059607,866,866,866,866,0
20231124,183600,110059607,866,866,866,866,0
20231124,183500,110059607,866,866,866,866,0
20231124,183400,110059607,866,866,866,866,0
20231124,183300,110059607,866,866,866,866,0
20231124,183200,110059607,866,866,866,866,0
20231124,183100,110059607,866,866,866,866,0
20231124,183000,110059607,866,866,866,866,0
20231124,182900,110059607,866,866,866,866,0
20231124,182800,110059607,866,866,866,866,0
20231124,182700,110059607,866,866,866,866,0
20231124,182600,110059607,866,866,866,866,0
20231124,182500,110059607,866,866,866,866,0
20231124,182400,110059607,866,866,866,866,5192
20231124,182300,110059607,866,866,866,866,0
20231124,182200,110059607,866,866,866,866,0
20231124,182100,110059607,866,866,866,866,0
20231124,182000,110059607,866,866,866,866,0
20231124,181900,110059607,866,866,866,866,0
20231124,181800,110059607,866,866,866,866,0
20231124,181700,110059607,866,866,866,866,0
20231124,181600,110059607,866,866,866,866,0
20231124,181500,110059607,866,866,866,866,0
20231124,181400,110059607,866,866,866,866,0
20231124,181300,110059607,866,866,866,866,0
20231124,181200,110059607,866,866,866,866,0
20231124,181100,110059607,866,866,866,866,0
20231124,181000,110059607,866,866,866,866,0
20231124,180900,110059607,866,866,866,866,0
20231124,180800,110059607,866,866,866,866,0
20231124,180700,110059607,866,866,866,866,0
20231124,180600,110059607,866,866,866,866,0
20231124,180500,110059607,866,866,866,866,0
20231124,180400,110059607,866,866,866,866,0
20231124,180300,110059607,866,866,866,866,0
20231124,180200,110059607,866,866,866,866,0
20231124,180100,110059607,866,866,866,866,0
20231124,180000,110059607,866,866,866,866,0
20231124,175900,110059607,866,866,866,866,0
20231124,175800,110059607,866,866,866,866,0
20231124,175700,110059607,866,866,866,866,0
20231124,175600,110059607,866,866,866,866,0
20231124,175500,110059607,866,866,866,866,0
20231124,175400,110059607,866,866,866,866,5192
20231124,175300,110059607,866,866,866,866,0
20231124,175200,110059607,866,866,866,866,0
20231124,175100,110059607,866,866,866,866,0
20231124,175000,110059607,866,866,866,866,0
20231124,174900,110059607,866,866,866,866,0
20231124,174800,110059607,866,866,866,866,0
20231124,174700,110059607,866,866,866,866,0
20231124,174600,110059607,866,866,866,866,0
20231124,174500,110059607,866,866,866,866,0
20231124,174400,110059607,866,866,866,866,0
20231124,174300,110059607,866,866,866,866,0
20231124,174200,110059607,866,866,866,866,0
20231124,174100,110059607,866,866,866,866,0
20231124,174000,110059607,866,866,866,866,0
20231124,173900,110059607,866,866,866,866,0
20231124,173800,110059607,866,866,866,866,0
20231124,173700,110059607,866,866,866,866,0
20231124,173600,110059607,866,866,866,866,0
20231124,173500,110059607,866,866,866,866,0
20231124,173400,110059607,866,866,866,866,0
20231124,173300,110059607,866,866,866,866,0
20231124,173200,110059607,866,866,866,866,0
20231124,173100,110059607,866,866,866,866,0
20231124,173000,110059607,866,866,866,866,0
20231124,172900,110059607,866,866,866,866,0
20231124,172800,110059607,866,866,866,866,0
20231124,172700,110059607,866,866,866,866,0
20231124,172600,110059607,866,866,866,866,0
20231124,172500,110059607,866,866,866,866,0
20231124,172400,110059607,866,866,866,866,5192
20231124,172300,110059607,866,866,866,866,0
20231124,172200,110059607,866,866,866,866,0
20231124,172100,110059607,866,866,866,866,0
20231124,172000,110059607,866,866,866,866,0
20231124,171900,110059607,866,866,866,866,0
20231124,171800,110059607,866,866,866,866,0
20231124,171700,110059607,866,866,866,866,0
20231124,171600,110059607,866,866,866,866,0
20231124,171500,110059607,866,866,866,866,0
20231124,171400,110059607,866,866,866,866,0
20231124,171300,110059607,866,866,866,866,0
20231124,171200,110059607,866,866,866,866,0
20231124,171100,110059607,866,866,866,866,0
20231124,171000,110059607,866,866,866,866,0
20231124,170900,110059607,866,866,866,866,0
20231124,170800,110059607,866,866,866,866,0
20231124,170700,110059607,866,866,866,866,0
20231124,170600,110059607,866,866,866,866,0
20231124,170500,110059607,866,866,866,866,0
20231124,170400,110059607,866,866,866,866,0
20231124,170300,110059607,866,866,866,866,0
20231124,170200,110059607,866,866,866,866,0
20231124,170100,110059607,866,866,866,866,0
20231124,170000,110059607,866,866,866,866,0
20231124,165900,110059607,866,866,866,866,0
20231124,165800,110059607,866,866,866,866,0
20231124,165700,110059607,866,866,866,866,0
20231124,165600,110059607,866,866,866,866,0
20231124,165500,110059607,866,866,866,866,0
20231124,165400,110059607,866,866,866,866,5192
20231124,165300,110059607,866,866,866,866,0
20231124,165200,110059607,866,866,866,866,0
20231124,165100,110059607,866,866,866,866,0
20231124,165000,110059607,866,866,866,866,0
20231124,164900,110059607,866,866,866,866,0
20231124,164800,110059607,866,866,866,866,0
20231124,164700,110059607,866,866,866,866,0
20231124,164600,110059607,866,866,866,866,0
20231124,164500,110059607,866,866,866,866,0
20231124,164400,110059607,866,866,866,866,0
20231124,164300,110059607,866,866,866,866,0
20231124,164200,110059607,866,866,866,866,0
20231124,164100,110059607,866,866,866,866,0
20231124,164000,110059607,866,866,866,866,0
20231124,163900,110059607,866,866,866,866,0
20231124,163800,110059607,866,866,866,866,0
20231124,163700,110059607,866,866,866,866,0
20231124,163600,110059607,866,866,866,866,0
20231124,163500,110059607,866,866,866,866,0
20231124,163400,110059607,866,866,866,866,0
20231124,163300,110059607,866,866,866,866,0
20231124,163200,110059607,866,866,866,866,0
20231124,163100,110059607,866,866,866,866,0
20231124,163000,110059607,866,866,866,866,0
20231124,162900,110059607,866,866,866,866,0
20231124,162800,110059607,866,866,866,866,0
20231124,162700,110059607,866,866,866,866,0
20231124,162600,110059607,866,866,866,866,0
20231124,162500,110059607,866,866,866,866,0
20231124,162400,110059607,866,866,866,866,5192
20231124,162300,110059607,866,866,866,866,0
20231124,162200,110059607,866,866,866,866,0
20231124,162100,110059607,866,866,866,866,0
20231124,162000,110059607,866,866,866,866,0
20231124,161900,110059607,866,866,866,866,0
20231124,161800,110059607,866,866,866,866,0
20231124,161700,110059607,866,866,866,866,0
20231124,161600,110059607,866,866,866,866,0
20231124,161500,110059607,866,866,866,866,0
20231124,161400,110059607,866,866,866,866,0
20231124,161300,110059607,866,866,866,866,0
20231124,161200,110059607,866,866,866,866,0
20231124,161100,110059607,866,866,866,866,0
20231124,161000,110059607,866,866,866,866,0
20231124,160900,110059607,866,866,866,866,0
20231124,160800,110059607,866,866,866,866,0
20231124,160700,110059607,866,866,866,866,0
20231124,160600,110059607,866,866,866,866,0
20231124,160500,110059607,866,866,866,866,0
20231124,160400,110059607,866,866,866,866,0
20231124,160300,110059607,866,866,866,866,0
20231124,160200,110059607,866,866,866,866,0
20231124,160100,110059607,866,866,866,866,0
20231124,160000,110059607,866,866,866,866,0
20231124,155900,110059607,866,866,866,866,0
20231124,155800,110059607,866,866,866,866,0
20231124,155700,110059607,866,866,866,866,0
20231124,155600,110059607,866,866,866,866,0
20231124,155500,110059607,866,866,866,866,0
20231124,155400,110059607,866,866,866,866,5192
20231124,155300,110059607,866,866,866,866,0
20231124,155200,110059607,866,866,866,866,0
20231124,155100,110059607,866,866,866,866,0
20231124,155000,110059607,866,866,866,866,0
20231124,154900,110059607,866,866,866,866,0
20231124,154800,110059607,866,866,866,866,0
20231124,154700,110059607,866,866,866,866,0
20231124,154600,110059607,866,866,866,866,0
20231124,154500,110059607,866,866,866,866,0
20231124,154400,110059607,866,866,866,866,0
20231124,154300,110059607,866,866,866,866,0
20231124,154200,110059607,866,866,866,866,0
20231124,154100,110059607,866,866,866,866,0
20231124,154000,110059607,866,866,866,866,0
20231124,153900,110059607,866,866,866,866,0
20231124,153800,110059607,866,866,866,866,0
20231124,153700,110059607,866,866,866,866,0
20231124,153600,110059607,866,866,866,866,0
20231124,153500,110059607,866,866,866,866,0
20231124,153400,110059607,866,866,866,866,0
20231124,153300,110059607,866,866,866,866,0
20231124,153200,110059607,866,866,866,866,0
20231124,153100,110059607,866,866,866,866,0
20231124,153000,110059607,866,866,866,866,5192
20231124,152900,105563335,865,865,865,865,0
20231124,152800,105563335,865,865,865,865,0
20231124,152700,105563335,865,865,865,865,0
20231124,152600,105563335,865,865,865,865,0
20231124,152500,105563335,865,865,865,865,0
20231124,152400,105563335,865,865,865,865,0
20231124,152300,105563335,865,865,865,865,0
20231124,152200,105563335,865,865,865,865,0
20231124,152100,105563335,865,865,865,865,0
20231124,152000,105563335,865,865,865,865,0
20231124,151900,105563335,865,865,865,865,12
20231124,151800,105552955,867,867,867,867,34
20231124,151700,105523477,867,867,867,867,0
20231124,151600,105523477,867,867,867,867,21
20231124,151500,105505270,867,865,867,865,334
20231124,151400,105216292,864,864,864,864,0
20231124,151300,105216292,864,865,865,864,28
20231124,151200,105192073,865,865,865,865,5
20231124,151100,105187748,865,865,865,865,81
20231124,151000,105117683,864,866,866,864,6625
20231124,150900,99387493,866,866,866,866,0
20231124,150800,99387493,866,867,867,866,14
20231124,150700,99375366,867,867,867,867,1007
20231124,150600,98502297,867,867,867,867,0
20231124,150500,98502297,867,867,867,867,0
20231124,150400,98502297,867,868,868,867,2665
20231124,150300,96191420,868,868,868,868,599
20231124,150200,95671488,868,868,868,868,2
20231124,150100,95669752,869,868,869,868,58
20231124,150000,95619407,870,870,870,870,0
20231124,145900,95619407,870,870,870,870,0
20231124,145800,95619407,870,870,870,870,0
20231124,145700,95619407,870,869,870,869,82
20231124,145600,95548079,870,870,870,870,0
20231124,145500,95548079,870,870,870,870,0
20231124,145400,95548079,870,870,870,870,0
20231124,145300,95548079,870,870,870,870,0
20231124,145200,95548079,870,870,870,870,0
20231124,145100,95548079,870,870,870,870,0
20231124,145000,95548079,870,869,870,869,100
20231124,144900,95461126,867,867,867,867,0
20231124,144800,95461126,867,868,868,867,1530
20231124,144700,94134576,868,868,868,868,0
20231124,144600,94134576,868,868,868,868,0
20231124,144500,94134576,868,868,868,868,3
20231124,144400,94131972,868,868,868,868,0
20231124,144300,94131972,868,868,868,868,0
20231124,144200,94131972,868,868,868,868,927
20231124,144100,93327336,868,868,868,868,0
20231124,144000,93327336,868,868,868,868,0
20231124,143900,93327336,868,868,868,868,0
20231124,143800,93327336,868,868,868,868,0
20231124,143700,93327336,868,868,868,868,0
20231124,143600,93327336,868,868,868,868,19
20231124,143500,93310844,868,868,868,868,3
20231124,143400,93308240,868,868,868,868,0
20231124,143300,93308240,868,868,868,868,0
20231124,143200,93308240,868,868,868,868,0
20231124,143100,93308240,868,868,868,868,0
20231124,143000,93308240,868,869,869,868,1066
20231124,142900,92382887,869,869,869,869,0
20231124,142800,92382887,869,869,869,869,0
20231124,142700,92382887,869,869,869,869,12
20231124,142600,92372459,869,869,869,869,0
20231124,142500,92372459,869,869,869,869,0
20231124,142400,92372459,869,869,869,869,0
20231124,142300,92372459,869,869,869,869,0
20231124,142200,92372459,869,869,869,869,0
20231124,142100,92372459,869,869,869,869,0
20231124,142000,92372459,869,869,869,869,1480
20231124,141900,91086339,868,868,868,868,1
20231124,141800,91085471,867,867,867,867,0
20231124,141700,91085471,867,867,867,867,0
20231124,141600,91085471,867,869,869,867,4677
20231124,141500,87027365,869,869,869,869,12
20231124,141400,87016937,869,869,869,869,0
20231124,141300,87016937,869,869,869,869,0
20231124,141200,87016937,869,869,869,869,44
20231124,141100,86978701,868,868,868,868,4
20231124,141000,86975229,868,868,868,868,65
20231124,140900,86918809,868,868,868,868,63
20231124,140800,86864125,868,869,870,868,1720
20231124,140700,85367830,868,868,868,868,0
20231124,140600,85367830,868,868,868,868,0
20231124,140500,85367830,868,868,868,868,5
20231124,140400,85363490,868,868,868,868,20
20231124,140300,85346130,868,868,868,868,137
20231124,140200,85227214,870,868,870,868,429
20231124,140100,84854839,870,868,870,868,43
20231124,140000,84817512,868,868,868,868,0
20231124,135900,84817512,868,868,868,868,0
20231124,135800,84817512,868,868,868,868,0
20231124,135700,84817512,868,868,868,868,0
20231124,135600,84817512,868,868,868,868,0
20231124,135500,84817512,868,868,868,868,0
20231124,135400,84817512,868,868,868,868,0
20231124,135300,84817512,868,868,868,868,0
20231124,135200,84817512,868,868,868,868,0
20231124,135100,84817512,868,868,868,868,0
20231124,135000,84817512,868,868,868,868,0
20231124,134900,84817512,868,868,868,868,1
20231124,134800,84816644,868,868,868,868,1
20231124,134700,84815776,868,868,868,868,40
20231124,134600,84781056,867,867,867,867,0
20231124,134500,84781056,867,867,867,867,0
20231124,134400,84781056,867,867,867,867,0
20231124,134300,84781056,867,867,867,867,0
20231124,134200,84781056,867,867,867,867,0
20231124,134100,84781056,867,867,867,867,8
20231124,134000,84774120,868,867,868,867,10
20231124,133900,84765448,867,867,867,867,218
20231124,133800,84576442,867,867,867,867,0
20231124,133700,84576442,867,867,867,867,0
20231124,133600,84576442,867,867,867,867,0
20231124,133500,84576442,867,867,867,867,3
20231124,133400,84573841,867,867,867,867,0
20231124,133300,84573841,867,867,867,867,0
20231124,133200,84573841,867,867,867,867,0
20231124,133100,84573841,867,867,867,867,0
20231124,133000,84573841,867,867,867,867,0
20231124,132900,84573841,867,867,867,867,0
20231124,132800,84573841,867,867,867,867,12
20231124,132700,84563437,867,867,867,867,0
20231124,132600,84563437,867,867,867,867,0
20231124,132500,84563437,867,867,867,867,13
20231124,132400,84552166,867,867,867,867,13
20231124,132300,84540895,867,867,867,867,362
20231124,132200,84227041,867,867,867,867,0
20231124,132100,84227041,867,867,867,867,0
20231124,132000,84227041,867,867,867,867,0
20231124,131900,84227041,867,867,867,867,0
20231124,131800,84227041,867,867,867,867,4
20231124,131700,84223573,867,867,867,867,10
20231124,131600,84214903,868,868,868,868,115
20231124,131500,84115083,868,868,868,868,159
20231124,131400,83977071,867,867,867,867,0
20231124,131300,83977071,867,867,867,867,95
20231124,131200,83894706,867,866,867,866,2195
20231124,131100,81991655,866,866,866,866,400
20231124,131000,81645255,867,867,867,867,0
20231124,130900,81645255,867,867,867,867,0
20231124,130800,81645255,867,867,867,867,0
20231124,130700,81645255,867,867,867,867,0
20231124,130600,81645255,867,867,867,867,0
20231124,130500,81645255,867,867,867,867,0
20231124,130400,81645255,867,867,867,867,2
20231124,130300,81643521,866,866,866,866,0
20231124,130200,81643521,866,866,866,866,0
20231124,130100,81643521,866,867,867,866,1852
20231124,130000,80038842,867,867,867,867,0
20231124,125900,80038842,867,867,867,867,0
20231124,125800,80038842,867,867,867,867,307
20231124,125700,79772673,866,866,866,866,0
20231124,125600,79772673,866,866,866,866,554
20231124,125500,79292909,864,864,864,864,0
20231124,125400,79292909,864,864,864,864,0
20231124,125300,79292909,864,864,864,864,0
20231124,125200,79292909,864,864,864,864,270
20231124,125100,79059629,864,864,864,864,0
20231124,125000,79059629,864,864,864,864,0
20231124,124900,79059629,864,867,867,864,2115
20231124,124800,77231924,867,867,867,867,0
20231124,124700,77231924,867,867,867,867,10
20231124,124600,77223254,867,867,867,867,0
20231124,124500,77223254,867,867,867,867,0
20231124,124400,77223254,867,867,867,867,0
20231124,124300,77223254,867,867,867,867,0
20231124,124200,77223254,867,867,867,867,0
20231124,124100,77223254,867,867,867,867,0
20231124,124000,77223254,867,867,867,867,0
20231124,123900,77223254,867,867,867,867,10
20231124,123800,77214584,867,867,867,867,54
20231124,123700,77167766,865,865,865,865,0
20231124,123600,77167766,865,865,865,865,3
20231124,123500,77165171,865,865,865,865,0
20231124,123400,77165171,865,865,865,865,1000
20231124,123300,76300171,864,864,864,864,0
20231124,123200,76300171,864,864,864,864,0
20231124,123100,76300171,864,864,864,864,0
20231124,123000,76300171,864,864,864,864,30
20231124,122900,76274251,865,865,865,865,0
20231124,122800,76274251,865,865,865,865,0
20231124,122700,76274251,865,865,865,865,0
20231124,122600,76274251,865,865,865,865,1
20231124,122500,76273386,865,865,865,865,0
20231124,122400,76273386,865,865,865,865,0
20231124,122300,76273386,865,865,865,865,0
20231124,122200,76273386,865,865,865,865,0
20231124,122100,76273386,865,865,865,865,0
20231124,122000,76273386,865,865,865,865,1997
20231124,121900,74545981,865,865,865,865,1000
20231124,121800,73680981,865,865,865,865,0
20231124,121700,73680981,865,865,865,865,0
20231124,121600,73680981,865,865,865,865,0
20231124,121500,73680981,865,865,865,865,0
20231124,121400,73680981,865,865,865,865,0
20231124,121300,73680981,865,865,865,865,0
20231124,121200,73680981,865,865,865,865,0
20231124,121100,73680981,865,865,865,865,0
20231124,121000,73680981,865,865,865,865,3
20231124,120900,73678386,867,867,867,867,0
20231124,120800,73678386,867,867,867,867,0
20231124,120700,73678386,867,867,867,867,0
20231124,120600,73678386,867,867,867,867,0
20231124,120500,73678386,867,867,867,867,0
20231124,120400,73678386,867,867,867,867,0
20231124,120300,73678386,867,867,867,867,0
20231124,120200,73678386,867,867,867,867,0
20231124,120100,73678386,867,867,867,867,250
20231124,120000,73461636,867,867,867,867,0
20231124,115900,73461636,867,867,867,867,0
20231124,115800,73461636,867,867,867,867,0
20231124,115700,73461636,867,867,867,867,0
20231124,115600,73461636,867,867,867,867,0
20231124,115500,73461636,867,867,867,867,0
20231124,115400,73461636,867,867,867,867,0
20231124,115300,73461636,867,867,867,867,0
20231124,115200,73461636,867,867,867,867,0
20231124,115100,73461636,867,867,867,867,0
20231124,115000,73461636,867,867,867,867,0
20231124,114900,73461636,867,867,867,867,0
20231124,114800,73461636,867,867,867,867,10
20231124,114700,73452966,865,865,865,865,0
20231124,114600,73452966,865,865,865,865,0
20231124,114500,73452966,865,865,865,865,578
20231124,114400,72952996,864,864,864,864,0
20231124,114300,72952996,864,864,864,864,0
20231124,114200,72952996,864,864,864,864,0
20231124,114100,72952996,864,867,867,864,2622
20231124,114000,70685833,868,868,868,868,1
20231124,113900,70684965,870,870,870,870,0
20231124,113800,70684965,870,870,870,870,0
20231124,113700,70684965,870,870,870,870,1
20231124,113600,70684095,870,870,870,870,1
20231124,113500,70683225,867,864,867,864,533
20231124,113400,70221285,867,867,867,867,10
20231124,113300,70212615,864,864,864,864,122
20231124,113200,70107207,864,864,864,864,0
20231124,113100,70107207,864,864,864,864,0
20231124,113000,70107207,864,864,864,864,0
20231124,112900,70107207,864,864,864,864,0
20231124,112800,70107207,864,864,864,864,0
20231124,112700,70107207,864,864,864,864,0
20231124,112600,70107207,864,865,865,864,4699
20231124,112500,66043728,865,865,865,865,33
20231124,112400,66015183,866,866,866,866,652
20231124,112300,65450551,865,865,865,865,0
20231124,112200,65450551,865,865,865,865,0
20231124,112100,65450551,865,865,865,865,0
20231124,112000,65450551,865,865,865,865,0
20231124,111900,65450551,865,866,866,865,42
20231124,111800,65414219,866,866,866,866,359
20231124,111700,65103325,866,866,866,866,0
20231124,111600,65103325,866,866,866,866,34
20231124,111500,65073881,866,866,866,866,55
20231124,111400,65026251,866,866,866,866,55
20231124,111300,64978621,866,867,867,866,1079
20231124,111200,64043183,867,867,867,867,0
20231124,111100,64043183,867,867,867,867,0
20231124,111000,64043183,867,867,867,867,0
20231124,110900,64043183,867,867,867,867,146
20231124,110800,63916601,867,867,867,867,0
20231124,110700,63916601,867,867,867,867,0
20231124,110600,63916601,867,867,867,867,0
20231124,110500,63916601,867,867,867,867,6
20231124,110400,63911399,867,867,867,867,0
20231124,110300,63911399,867,867,867,867,0
20231124,110200,63911399,867,867,867,867,0
20231124,110100,63911399,867,867,867,867,25
20231124,110000,63889724,867,867,867,867,14
20231124,105900,63877586,866,866,866,866,176
20231124,105800,63725170,866,866,866,866,0
20231124,105700,63725170,866,866,866,866,0
20231124,105600,63725170,866,865,866,865,793
20231124,105500,63038932,866,866,866,866,207
20231124,105400,62859670,866,866,866,866,493
20231124,105300,62432732,865,865,865,865,0
20231124,105200,62432732,865,865,865,865,200
20231124,105100,62259732,866,866,866,866,4793
20231124,105000,58108994,866,868,868,866,8677
20231124,104900,50587633,868,868,868,868,0
20231124,104800,50587633,868,868,868,868,0
20231124,104700,50587633,868,868,868,868,0
20231124,104600,50587633,868,869,869,868,6966
20231124,104500,44538058,870,870,870,870,0
20231124,104400,44538058,870,870,870,870,66
20231124,104300,44480638,870,870,870,870,450
20231124,104200,44089138,870,870,870,870,200
20231124,104100,43915138,870,870,870,870,270
20231124,104000,43680238,870,872,872,870,1703
20231124,103900,42198586,871,870,871,870,151
20231124,103800,42067191,870,870,870,870,30
20231124,103700,42041091,870,870,870,870,2158
20231124,103600,40163631,870,870,870,870,0
20231124,103500,40163631,870,870,870,870,0
20231124,103400,40163631,870,870,870,870,0
20231124,103300,40163631,870,870,870,870,1
20231124,103200,40162761,870,870,870,870,0
20231124,103100,40162761,870,870,870,870,0
20231124,103000,40162761,870,870,870,870,0
20231124,102900,40162761,870,870,870,870,0
20231124,102800,40162761,870,870,870,870,0
20231124,102700,40162761,870,870,870,870,0
20231124,102600,40162761,870,870,870,870,0
20231124,102500,40162761,870,870,870,870,0
20231124,102400,40162761,870,870,870,870,0
20231124,102300,40162761,870,870,870,870,0
20231124,102200,40162761,870,870,870,870,2
20231124,102100,40161021,870,870,870,870,1
20231124,102000,40160151,870,870,870,870,200
20231124,101900,39986151,871,871,871,871,27
20231124,101800,39962634,870,870,870,870,0
20231124,101700,39962634,870,870,870,870,1000
20231124,101600,39092634,870,870,870,870,0
20231124,101500,39092634,870,870,870,870,0
20231124,101400,39092634,870,870,870,870,0
20231124,101300,39092634,870,870,870,870,0
20231124,101200,39092634,870,870,870,870,0
20231124,101100,39092634,870,871,871,870,3648
20231124,101000,35918374,872,872,872,872,0
20231124,100900,35918374,872,872,872,872,0
20231124,100800,35918374,872,872,872,872,0
20231124,100700,35918374,872,872,872,872,0
20231124,100600,35918374,872,872,872,872,0
20231124,100500,35918374,872,872,872,872,100
20231124,100400,35831174,872,871,872,871,6
20231124,100300,35825943,871,871,871,871,1551
20231124,100200,34475022,871,871,871,871,1768
20231124,100100,32935094,871,871,871,871,21
20231124,100000,32916803,871,871,871,871,0
20231124,095900,32916803,871,871,871,871,0
20231124,095800,32916803,871,871,871,871,0
20231124,095700,32916803,871,871,871,871,0
20231124,095600,32916803,871,871,871,871,1521
20231124,095500,31592012,871,871,871,871,0
20231124,095400,31592012,871,871,871,871,742
20231124,095300,30945730,871,871,871,871,1375
20231124,095200,29748105,873,873,873,873,0
20231124,095100,29748105,873,873,873,873,722
20231124,095000,29117799,873,872,873,872,720
20231124,094900,28489309,871,871,871,871,0
20231124,094800,28489309,871,871,871,871,92
20231124,094700,28409177,871,871,871,871,260
20231124,094600,28182717,872,872,872,872,1299
20231124,094500,27049989,872,872,872,872,1600
20231124,094400,25654789,872,872,872,872,1017
20231124,094300,24767965,873,872,873,872,15
20231124,094200,24754882,872,872,872,872,5
20231124,094100,24750522,871,871,871,871,1
20231124,094000,24749651,873,873,873,873,20
20231124,093900,24732191,871,871,871,871,0
20231124,093800,24732191,871,871,871,871,25
20231124,093700,24710416,871,873,873,871,1187
20231124,093600,23676519,873,873,873,873,0
20231124,093500,23676519,873,874,874,873,2
20231124,093400,23674772,873,874,876,873,310
20231124,093300,23404118,874,874,874,874,7
20231124,093200,23398000,873,873,873,873,159
20231124,093100,23259193,873,873,873,873,10
20231124,093000,23250463,871,872,872,871,550
20231124,092900,22771248,872,872,872,872,15
20231124,092800,22758168,872,872,872,872,0
20231124,092700,22758168,872,873,873,872,648
20231124,092600,22192479,874,874,874,874,0
20231124,092500,22192479,874,873,874,873,38
20231124,092400,22159302,872,872,872,872,0
20231124,092300,22159302,872,872,872,872,2
20231124,092200,22157558,872,872,872,872,729
20231124,092100,21521870,873,874,874,872,5098
20231124,092000,17074465,874,874,874,874,0
20231124,091900,17074465,874,874,874,874,0
20231124,091800,17074465,874,874,874,874,100
20231124,091700,16987065,874,874,874,874,0
20231124,091600,16987065,874,874,874,874,0
20231124,091500,16987065,874,874,874,873,489
20231124,091400,16559943,874,874,874,874,1335
20231124,091300,15393153,874,874,874,874,1369
20231124,091200,14196647,877,876,877,876,1977
20231124,091100,12463818,876,876,876,876,24
20231124,091000,12442794,874,874,874,874,30
20231124,090900,12416574,874,874,874,874,601
20231124,090800,11891300,873,873,873,873,1016
20231124,090700,11004332,873,873,873,873,2
20231124,090600,11002586,872,872,872,872,0
20231124,090500,11002586,872,876,876,872,4739
20231124,090400,6860724,876,876,876,876,2055
20231124,090300,5060544,878,878,878,878,0
20231124,090200,5060544,878,876,878,876,765
20231124,090100,4388920,876,876,876,876,1594
20231124,090000,2992576,874,874,874,874,3424