KissMeData/020180/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,190300,54834412,810,810,810,810,4563
20241114,190200,54834412,810,810,810,810,0
20241114,190100,54834412,810,810,810,810,0
20241114,190000,54834412,810,810,810,810,0
20241114,185900,54834412,810,810,810,810,0
20241114,185800,54834412,810,810,810,810,0
20241114,185700,54834412,810,810,810,810,0
20241114,185600,54834412,810,810,810,810,0
20241114,185500,54834412,810,810,810,810,0
20241114,185400,54834412,810,810,810,810,0
20241114,185300,54834412,810,810,810,810,0
20241114,185200,54834412,810,810,810,810,0
20241114,185100,54834412,810,810,810,810,0
20241114,185000,54834412,810,810,810,810,0
20241114,184900,54834412,810,810,810,810,0
20241114,184800,54834412,810,810,810,810,0
20241114,184700,54834412,810,810,810,810,0
20241114,184600,54834412,810,810,810,810,0
20241114,184500,54834412,810,810,810,810,0
20241114,184400,54834412,810,810,810,810,0
20241114,184300,54834412,810,810,810,810,0
20241114,184200,54834412,810,810,810,810,0
20241114,184100,54834412,810,810,810,810,0
20241114,184000,54834412,810,810,810,810,0
20241114,183900,54834412,810,810,810,810,0
20241114,183800,54834412,810,810,810,810,0
20241114,183700,54834412,810,810,810,810,0
20241114,183600,54834412,810,810,810,810,0
20241114,183500,54834412,810,810,810,810,0
20241114,183400,54834412,810,810,810,810,0
20241114,183300,54834412,810,810,810,810,4563
20241114,183200,54834412,810,810,810,810,0
20241114,183100,54834412,810,810,810,810,0
20241114,183000,54834412,810,810,810,810,0
20241114,182900,54834412,810,810,810,810,0
20241114,182800,54834412,810,810,810,810,0
20241114,182700,54834412,810,810,810,810,0
20241114,182600,54834412,810,810,810,810,0
20241114,182500,54834412,810,810,810,810,0
20241114,182400,54834412,810,810,810,810,0
20241114,182300,54834412,810,810,810,810,0
20241114,182200,54834412,810,810,810,810,0
20241114,182100,54834412,810,810,810,810,0
20241114,182000,54834412,810,810,810,810,0
20241114,181900,54834412,810,810,810,810,0
20241114,181800,54834412,810,810,810,810,0
20241114,181700,54834412,810,810,810,810,0
20241114,181600,54834412,810,810,810,810,0
20241114,181500,54834412,810,810,810,810,0
20241114,181400,54834412,810,810,810,810,0
20241114,181300,54834412,810,810,810,810,0
20241114,181200,54834412,810,810,810,810,0
20241114,181100,54834412,810,810,810,810,0
20241114,181000,54834412,810,810,810,810,0
20241114,180900,54834412,810,810,810,810,0
20241114,180800,54834412,810,810,810,810,0
20241114,180700,54834412,810,810,810,810,0
20241114,180600,54834412,810,810,810,810,0
20241114,180500,54834412,810,810,810,810,0
20241114,180400,54834412,810,810,810,810,0
20241114,180300,54834412,810,810,810,810,4563
20241114,180200,54834412,810,810,810,810,0
20241114,180100,54834412,810,810,810,810,0
20241114,180000,54834412,810,810,810,810,0
20241114,175900,54834412,810,810,810,810,0
20241114,175800,54834412,810,810,810,810,0
20241114,175700,54834412,810,810,810,810,0
20241114,175600,54834412,810,810,810,810,0
20241114,175500,54834412,810,810,810,810,0
20241114,175400,54834412,810,810,810,810,0
20241114,175300,54834412,810,810,810,810,0
20241114,175200,54834412,810,810,810,810,0
20241114,175100,54834412,810,810,810,810,0
20241114,175000,54834412,810,810,810,810,0
20241114,174900,54834412,810,810,810,810,0
20241114,174800,54834412,810,810,810,810,0
20241114,174700,54834412,810,810,810,810,0
20241114,174600,54834412,810,810,810,810,0
20241114,174500,54834412,810,810,810,810,0
20241114,174400,54834412,810,810,810,810,0
20241114,174300,54834412,810,810,810,810,0
20241114,174200,54834412,810,810,810,810,0
20241114,174100,54834412,810,810,810,810,0
20241114,174000,54834412,810,810,810,810,0
20241114,173900,54834412,810,810,810,810,0
20241114,173800,54834412,810,810,810,810,0
20241114,173700,54834412,810,810,810,810,0
20241114,173600,54834412,810,810,810,810,0
20241114,173500,54834412,810,810,810,810,0
20241114,173400,54834412,810,810,810,810,0
20241114,173300,54834412,810,810,810,810,4563
20241114,173200,54834412,810,810,810,810,0
20241114,173100,54834412,810,810,810,810,0
20241114,173000,54834412,810,810,810,810,0
20241114,172900,54834412,810,810,810,810,0
20241114,172800,54834412,810,810,810,810,0
20241114,172700,54834412,810,810,810,810,0
20241114,172600,54834412,810,810,810,810,0
20241114,172500,54834412,810,810,810,810,0
20241114,172400,54834412,810,810,810,810,0
20241114,172300,54834412,810,810,810,810,0
20241114,172200,54834412,810,810,810,810,0
20241114,172100,54834412,810,810,810,810,0
20241114,172000,54834412,810,810,810,810,0
20241114,171900,54834412,810,810,810,810,0
20241114,171800,54834412,810,810,810,810,0
20241114,171700,54834412,810,810,810,810,0
20241114,171600,54834412,810,810,810,810,0
20241114,171500,54834412,810,810,810,810,0
20241114,171400,54834412,810,810,810,810,0
20241114,171300,54834412,810,810,810,810,0
20241114,171200,54834412,810,810,810,810,0
20241114,171100,54834412,810,810,810,810,0
20241114,171000,54834412,810,810,810,810,0
20241114,170900,54834412,810,810,810,810,0
20241114,170800,54834412,810,810,810,810,0
20241114,170700,54834412,810,810,810,810,0
20241114,170600,54834412,810,810,810,810,0
20241114,170500,54834412,810,810,810,810,0
20241114,170400,54834412,810,810,810,810,0
20241114,170300,54834412,810,810,810,810,4563
20241114,170200,54834412,810,810,810,810,0
20241114,170100,54834412,810,810,810,810,0
20241114,170000,54834412,810,810,810,810,0
20241114,165900,54834412,810,810,810,810,0
20241114,165800,54834412,810,810,810,810,0
20241114,165700,54834412,810,810,810,810,0
20241114,165600,54834412,810,810,810,810,0
20241114,165500,54834412,810,810,810,810,0
20241114,165400,54834412,810,810,810,810,0
20241114,165300,54834412,810,810,810,810,0
20241114,165200,54834412,810,810,810,810,0
20241114,165100,54834412,810,810,810,810,0
20241114,165000,54834412,810,810,810,810,0
20241114,164900,54834412,810,810,810,810,0
20241114,164800,54834412,810,810,810,810,0
20241114,164700,54834412,810,810,810,810,0
20241114,164600,54834412,810,810,810,810,0
20241114,164500,54834412,810,810,810,810,0
20241114,164400,54834412,810,810,810,810,0
20241114,164300,54834412,810,810,810,810,0
20241114,164200,54834412,810,810,810,810,0
20241114,164100,54834412,810,810,810,810,0
20241114,164000,54834412,810,810,810,810,0
20241114,163900,54834412,810,810,810,810,0
20241114,163800,54834412,810,810,810,810,0
20241114,163700,54834412,810,810,810,810,0
20241114,163600,54834412,810,810,810,810,0
20241114,163500,54834412,810,810,810,810,0
20241114,163400,54834412,810,810,810,810,0
20241114,163300,54834412,810,810,810,810,4563
20241114,163200,54834412,810,810,810,810,0
20241114,163100,54834412,810,810,810,810,0
20241114,163000,54834412,810,810,810,810,4563
20241114,162900,51138382,810,810,810,810,0
20241114,162800,51138382,810,810,810,810,0
20241114,162700,51138382,810,810,810,810,0
20241114,162600,51138382,810,810,810,810,0
20241114,162500,51138382,810,810,810,810,0
20241114,162400,51138382,810,810,810,810,0
20241114,162300,51138382,810,810,810,810,0
20241114,162200,51138382,810,810,810,810,0
20241114,162100,51138382,810,810,810,810,0
20241114,162000,51138382,810,810,810,810,0
20241114,161900,51138382,810,810,810,810,0
20241114,161800,51138382,810,807,810,807,51
20241114,161700,51097222,807,807,807,807,300
20241114,161600,50855122,806,812,812,806,201
20241114,161500,50693020,807,807,807,807,0
20241114,161400,50693020,807,808,808,806,500
20241114,161300,50289532,808,808,808,808,145
20241114,161200,50172372,813,808,813,808,460
20241114,161100,49800392,808,809,809,808,100
20241114,161000,49719590,808,808,808,808,100
20241114,160900,49638790,814,814,814,814,10
20241114,160800,49630650,808,812,812,808,1312
20241114,160700,48568637,816,816,816,816,0
20241114,160600,48568637,816,816,816,816,11
20241114,160500,48559661,810,810,810,810,0
20241114,160400,48559661,810,816,816,810,9144
20241114,160300,41146290,819,819,819,819,0
20241114,160200,41146290,819,818,819,818,1000
20241114,160100,40327300,819,819,819,819,0
20241114,160000,40327300,819,819,819,819,0
20241114,155900,40327300,819,819,819,819,0
20241114,155800,40327300,819,819,819,819,0
20241114,155700,40327300,819,819,819,819,0
20241114,155600,40327300,819,819,819,819,0
20241114,155500,40327300,819,819,819,819,0
20241114,155400,40327300,819,819,819,819,0
20241114,155300,40327300,819,819,819,819,0
20241114,155200,40327300,819,819,819,819,0
20241114,155100,40327300,819,819,819,819,0
20241114,155000,40327300,819,819,819,819,0
20241114,154900,40327300,819,819,819,819,0
20241114,154800,40327300,819,819,819,819,0
20241114,154700,40327300,819,819,819,819,0
20241114,154600,40327300,819,819,819,819,0
20241114,154500,40327300,819,819,819,819,0
20241114,154400,40327300,819,819,819,819,0
20241114,154300,40327300,819,819,819,819,0
20241114,154200,40327300,819,819,819,819,0
20241114,154100,40327300,819,819,819,819,0
20241114,154000,40327300,819,819,819,819,0
20241114,153900,40327300,819,819,819,819,0
20241114,153800,40327300,819,819,819,819,1
20241114,153700,40326481,815,815,815,815,0
20241114,153600,40326481,815,815,815,815,0
20241114,153500,40326481,815,815,815,815,10
20241114,153400,40318331,820,820,820,820,243
20241114,153300,40119071,820,820,820,820,0
20241114,153200,40119071,820,820,820,820,0
20241114,153100,40119071,820,820,820,820,0
20241114,153000,40119071,820,820,820,820,1
20241114,152900,40118251,819,815,819,815,4772
20241114,152800,36210489,815,815,815,815,0
20241114,152700,36210489,815,815,815,815,1
20241114,152600,36209674,811,814,814,811,5593
20241114,152500,31672072,814,814,814,814,0
20241114,152400,31672072,814,814,814,814,0
20241114,152300,31672072,814,814,814,814,99
20241114,152200,31591486,815,815,815,815,1
20241114,152100,31590671,817,817,817,817,0
20241114,152000,31590671,817,817,817,817,0
20241114,151900,31590671,817,817,817,817,1
20241114,151800,31589854,813,813,813,813,0
20241114,151700,31589854,813,813,813,813,0
20241114,151600,31589854,813,813,813,813,0
20241114,151500,31589854,813,813,813,813,0
20241114,151400,31589854,813,813,813,813,0
20241114,151300,31589854,813,813,813,813,0
20241114,151200,31589854,813,813,813,813,0
20241114,151100,31589854,813,813,813,813,1500
20241114,151000,30370354,813,813,813,813,0
20241114,150900,30370354,813,813,813,813,0
20241114,150800,30370354,813,813,813,813,0
20241114,150700,30370354,813,813,813,813,0
20241114,150600,30370354,813,813,813,813,0
20241114,150500,30370354,813,813,813,813,0
20241114,150400,30370354,813,814,814,813,61
20241114,150300,30320711,814,814,814,814,12
20241114,150200,30310943,815,815,815,815,0
20241114,150100,30310943,815,815,815,815,0
20241114,150000,30310943,815,815,815,815,0
20241114,145900,30310943,815,815,815,815,0
20241114,145800,30310943,815,815,815,815,0
20241114,145700,30310943,815,815,815,815,0
20241114,145600,30310943,815,815,815,815,0
20241114,145500,30310943,815,815,815,815,0
20241114,145400,30310943,815,815,815,815,0
20241114,145300,30310943,815,815,815,815,0
20241114,145200,30310943,815,815,815,815,0
20241114,145100,30310943,815,815,815,815,0
20241114,145000,30310943,815,815,815,815,0
20241114,144900,30310943,815,815,815,815,0
20241114,144800,30310943,815,815,815,815,0
20241114,144700,30310943,815,815,815,815,100
20241114,144600,30229443,817,817,817,817,20
20241114,144500,30213103,818,818,818,818,1000
20241114,144400,29395103,813,813,813,813,0
20241114,144300,29395103,813,813,813,813,0
20241114,144200,29395103,813,813,813,813,0
20241114,144100,29395103,813,813,813,813,0
20241114,144000,29395103,813,813,813,813,0
20241114,143900,29395103,813,813,813,813,0
20241114,143800,29395103,813,813,813,813,0
20241114,143700,29395103,813,813,813,813,0
20241114,143600,29395103,813,813,813,813,0
20241114,143500,29395103,813,813,813,813,0
20241114,143400,29395103,813,813,813,813,44
20241114,143300,29359331,818,818,818,818,0
20241114,143200,29359331,818,818,818,818,0
20241114,143100,29359331,818,818,818,818,0
20241114,143000,29359331,818,818,818,818,0
20241114,142900,29359331,818,818,818,818,0
20241114,142800,29359331,818,818,818,818,0
20241114,142700,29359331,818,818,818,818,0
20241114,142600,29359331,818,818,818,818,400
20241114,142500,29032131,818,818,818,818,0
20241114,142400,29032131,818,818,818,818,0
20241114,142300,29032131,818,818,818,818,0
20241114,142200,29032131,818,818,818,818,1
20241114,142100,29031313,817,817,817,817,0
20241114,142000,29031313,817,817,817,817,0
20241114,141900,29031313,817,817,817,817,2
20241114,141800,29029679,818,818,818,818,0
20241114,141700,29029679,818,818,818,818,0
20241114,141600,29029679,818,818,818,818,0
20241114,141500,29029679,818,818,818,818,60
20241114,141400,28980599,814,814,814,814,230
20241114,141300,28793379,814,814,814,814,0
20241114,141200,28793379,814,814,814,814,0
20241114,141100,28793379,814,814,814,814,360
20241114,141000,28500339,814,814,814,814,0
20241114,140900,28500339,814,814,814,814,0
20241114,140800,28500339,814,814,814,814,2
20241114,140700,28498711,819,819,819,819,0
20241114,140600,28498711,819,819,819,819,0
20241114,140500,28498711,819,819,819,819,0
20241114,140400,28498711,819,819,819,819,0
20241114,140300,28498711,819,819,819,819,0
20241114,140200,28498711,819,819,819,819,0
20241114,140100,28498711,819,818,819,818,102
20241114,140000,28415273,819,819,819,819,0
20241114,135900,28415273,819,819,819,819,0
20241114,135800,28415273,819,819,819,819,0
20241114,135700,28415273,819,819,819,819,0
20241114,135600,28415273,819,819,819,819,0
20241114,135500,28415273,819,819,819,819,0
20241114,135400,28415273,819,819,819,819,0
20241114,135300,28415273,819,819,819,819,0
20241114,135200,28415273,819,819,819,819,0
20241114,135100,28415273,819,819,819,819,0
20241114,135000,28415273,819,819,819,819,0
20241114,134900,28415273,819,819,819,819,0
20241114,134800,28415273,819,819,819,819,1
20241114,134700,28414454,817,817,817,817,0
20241114,134600,28414454,817,817,817,817,0
20241114,134500,28414454,817,817,817,817,0
20241114,134400,28414454,817,817,817,817,0
20241114,134300,28414454,817,818,818,817,557
20241114,134200,27958883,819,819,819,819,0
20241114,134100,27958883,819,819,819,819,0
20241114,134000,27958883,819,819,819,819,0
20241114,133900,27958883,819,819,819,819,0
20241114,133800,27958883,819,819,819,819,0
20241114,133700,27958883,819,819,819,819,0
20241114,133600,27958883,819,819,819,819,0
20241114,133500,27958883,819,819,819,819,0
20241114,133400,27958883,819,819,819,819,0
20241114,133300,27958883,819,819,819,819,0
20241114,133200,27958883,819,819,819,819,0
20241114,133100,27958883,819,819,819,819,0
20241114,133000,27958883,819,819,819,819,2
20241114,132900,27957245,818,818,818,818,0
20241114,132800,27957245,818,818,818,818,98
20241114,132700,27877081,818,818,818,818,0
20241114,132600,27877081,818,818,818,818,0
20241114,132500,27877081,818,818,818,818,2
20241114,132400,27875445,818,818,818,818,0
20241114,132300,27875445,818,818,818,818,0
20241114,132200,27875445,818,818,818,818,0
20241114,132100,27875445,818,818,818,818,0
20241114,132000,27875445,818,818,818,818,0
20241114,131900,27875445,818,818,818,818,0
20241114,131800,27875445,818,818,818,818,0
20241114,131700,27875445,818,818,818,818,0
20241114,131600,27875445,818,818,818,818,100
20241114,131500,27793645,818,818,818,818,0
20241114,131400,27793645,818,818,818,818,0
20241114,131300,27793645,818,818,818,818,0
20241114,131200,27793645,818,818,818,818,0
20241114,131100,27793645,818,818,818,818,0
20241114,131000,27793645,818,818,818,818,0
20241114,130900,27793645,818,818,818,818,0
20241114,130800,27793645,818,818,818,818,0
20241114,130700,27793645,818,817,818,817,40
20241114,130600,27760964,816,816,816,816,1
20241114,130500,27760148,811,811,811,811,0
20241114,130400,27760148,811,811,811,811,0
20241114,130300,27760148,811,811,811,811,0
20241114,130200,27760148,811,811,811,811,0
20241114,130100,27760148,811,811,811,811,0
20241114,130000,27760148,811,811,811,811,0
20241114,125900,27760148,811,811,811,811,0
20241114,125800,27760148,811,811,811,811,50
20241114,125700,27719598,811,812,812,811,50
20241114,125600,27679047,816,816,816,816,0
20241114,125500,27679047,816,816,816,816,1000
20241114,125400,26863047,811,813,813,811,3278
20241114,125300,24201014,811,811,811,811,0
20241114,125200,24201014,811,811,811,811,0
20241114,125100,24201014,811,811,811,811,0
20241114,125000,24201014,811,811,811,811,0
20241114,124900,24201014,811,811,811,811,0
20241114,124800,24201014,811,811,811,811,0
20241114,124700,24201014,811,811,811,811,0
20241114,124600,24201014,811,811,811,811,0
20241114,124500,24201014,811,811,811,811,0
20241114,124400,24201014,811,811,811,811,0
20241114,124300,24201014,811,811,811,811,0
20241114,124200,24201014,811,811,811,811,0
20241114,124100,24201014,811,811,811,811,0
20241114,124000,24201014,811,811,811,811,0
20241114,123900,24201014,811,811,811,811,0
20241114,123800,24201014,811,811,811,811,0
20241114,123700,24201014,811,811,811,811,0
20241114,123600,24201014,811,811,811,811,0
20241114,123500,24201014,811,811,811,811,0
20241114,123400,24201014,811,811,811,811,0
20241114,123300,24201014,811,811,811,811,19
20241114,123200,24185605,817,817,817,817,0
20241114,123100,24185605,817,817,817,817,0
20241114,123000,24185605,817,817,817,817,0
20241114,122900,24185605,817,817,817,817,0
20241114,122800,24185605,817,817,817,817,0
20241114,122700,24185605,817,817,817,817,0
20241114,122600,24185605,817,811,817,811,27
20241114,122500,24163702,810,810,810,810,0
20241114,122400,24163702,810,810,810,810,0
20241114,122300,24163702,810,810,810,810,2884
20241114,122200,21827662,810,810,810,810,0
20241114,122100,21827662,810,810,810,810,0
20241114,122000,21827662,810,810,810,810,1000
20241114,121900,21017662,810,810,810,810,0
20241114,121800,21017662,810,810,810,810,114
20241114,121700,20925322,804,805,805,804,77
20241114,121600,20863363,805,805,805,805,0
20241114,121500,20863363,805,807,807,805,114
20241114,121400,20771497,810,810,810,810,0
20241114,121300,20771497,810,810,810,810,0
20241114,121200,20771497,810,810,810,810,0
20241114,121100,20771497,810,810,810,810,0
20241114,121000,20771497,810,810,810,810,503
20241114,120900,20364067,810,810,810,810,0
20241114,120800,20364067,810,810,810,810,0
20241114,120700,20364067,810,810,810,810,0
20241114,120600,20364067,810,810,810,810,0
20241114,120500,20364067,810,810,810,810,3
20241114,120400,20361637,810,810,810,810,0
20241114,120300,20361637,810,810,810,810,0
20241114,120200,20361637,810,810,810,810,9
20241114,120100,20354347,810,810,810,810,0
20241114,120000,20354347,810,810,810,810,0
20241114,115900,20354347,810,810,810,810,0
20241114,115800,20354347,810,810,810,810,0
20241114,115700,20354347,810,809,810,809,500
20241114,115600,19949367,810,810,810,810,1
20241114,115500,19948557,805,805,805,805,0
20241114,115400,19948557,805,805,805,805,0
20241114,115300,19948557,805,805,805,805,0
20241114,115200,19948557,805,805,805,805,0
20241114,115100,19948557,805,805,805,805,500
20241114,115000,19546057,805,811,811,805,6300
20241114,114900,14466238,811,811,811,811,0
20241114,114800,14466238,811,818,818,811,39
20241114,114700,14434588,815,815,815,815,1
20241114,114600,14433773,815,815,815,815,0
20241114,114500,14433773,815,815,815,815,0
20241114,114400,14433773,815,815,815,815,0
20241114,114300,14433773,815,815,815,815,1000
20241114,114200,13618773,810,810,810,810,0
20241114,114100,13618773,810,810,810,810,0
20241114,114000,13618773,810,810,810,810,0
20241114,113900,13618773,810,816,816,810,4300
20241114,113800,10128579,817,817,817,817,33
20241114,113700,10101618,818,818,818,818,0
20241114,113600,10101618,818,818,818,818,0
20241114,113500,10101618,818,818,818,818,0
20241114,113400,10101618,818,818,818,818,0
20241114,113300,10101618,818,818,818,818,0
20241114,113200,10101618,818,818,818,818,0
20241114,113100,10101618,818,818,818,818,0
20241114,113000,10101618,818,818,818,818,1
20241114,112900,10100800,818,818,818,818,0
20241114,112800,10100800,818,818,818,818,0
20241114,112700,10100800,818,818,818,818,1
20241114,112600,10099982,818,818,818,818,1
20241114,112500,10099164,820,820,820,820,1
20241114,112400,10098344,818,818,818,818,202
20241114,112300,9933108,819,819,819,819,0
20241114,112200,9933108,819,820,820,819,1014
20241114,112100,9102634,820,820,820,820,2
20241114,112000,9100994,820,820,820,820,0
20241114,111900,9100994,820,820,820,820,0
20241114,111800,9100994,820,820,820,820,0
20241114,111700,9100994,820,820,820,820,1
20241114,111600,9100174,823,823,823,823,12
20241114,111500,9090298,820,820,820,820,0
20241114,111400,9090298,820,820,820,820,0
20241114,111300,9090298,820,820,820,820,0
20241114,111200,9090298,820,820,820,820,0
20241114,111100,9090298,820,820,820,820,111
20241114,111000,8999278,824,824,824,824,0
20241114,110900,8999278,824,824,824,824,0
20241114,110800,8999278,824,824,824,824,0
20241114,110700,8999278,824,824,824,824,0
20241114,110600,8999278,824,824,824,824,4000
20241114,110500,5703278,823,823,823,823,1000
20241114,110400,4880278,823,823,823,823,10
20241114,110300,4872048,823,823,823,823,1
20241114,110200,4871225,823,823,824,823,607
20241114,110100,4371153,824,824,824,824,0
20241114,110000,4371153,824,824,824,824,0
20241114,105900,4371153,824,824,824,824,0
20241114,105800,4371153,824,824,824,824,0
20241114,105700,4371153,824,824,824,824,0
20241114,105600,4371153,824,824,824,824,0
20241114,105500,4371153,824,824,824,824,0
20241114,105400,4371153,824,824,824,824,0
20241114,105300,4371153,824,824,824,824,0
20241114,105200,4371153,824,824,824,824,0
20241114,105100,4371153,824,824,824,824,23
20241114,105000,4352201,824,824,824,824,30
20241114,104900,4327481,824,824,824,824,0
20241114,104800,4327481,824,824,824,824,0
20241114,104700,4327481,824,824,824,824,0
20241114,104600,4327481,824,824,824,824,0
20241114,104500,4327481,824,824,824,824,0
20241114,104400,4327481,824,824,824,824,1
20241114,104300,4326657,824,824,824,824,3
20241114,104200,4324185,819,819,819,819,0
20241114,104100,4324185,819,819,819,819,0
20241114,104000,4324185,819,819,819,819,0
20241114,103900,4324185,819,819,819,819,0
20241114,103800,4324185,819,819,819,819,100
20241114,103700,4242285,820,820,820,820,0
20241114,103600,4242285,820,820,820,820,0
20241114,103500,4242285,820,820,820,820,0
20241114,103400,4242285,820,820,820,820,0
20241114,103300,4242285,820,820,820,820,5
20241114,103200,4238185,824,824,824,824,0
20241114,103100,4238185,824,824,824,824,100
20241114,103000,4155785,821,821,821,821,0
20241114,102900,4155785,821,821,821,821,0
20241114,102800,4155785,821,821,821,821,99
20241114,102700,4074506,821,821,821,821,0
20241114,102600,4074506,821,821,821,821,0
20241114,102500,4074506,821,823,823,821,501
20241114,102400,3663082,824,824,824,824,0
20241114,102300,3663082,824,824,824,824,60
20241114,102200,3613642,824,824,824,824,0
20241114,102100,3613642,824,824,824,824,4
20241114,102000,3610346,824,824,824,824,0
20241114,101900,3610346,824,824,824,824,1120
20241114,101800,2687466,824,824,824,824,0
20241114,101700,2687466,824,824,824,824,0
20241114,101600,2687466,824,824,824,824,0
20241114,101500,2687466,824,824,824,824,0
20241114,101400,2687466,824,823,824,823,958
20241114,101300,1899031,821,821,821,821,0
20241114,101200,1899031,821,822,822,821,5
20241114,101100,1894923,823,823,823,823,2
20241114,101000,1893277,822,822,822,822,1783
20241114,100900,427651,822,822,822,822,1
20241114,100800,426829,822,822,822,822,0
20241114,100700,426829,822,822,822,822,0
20241114,100600,426829,822,822,822,822,0
20241114,100500,426829,822,822,822,822,0
20241114,100400,426829,822,822,822,822,0
20241114,100300,426829,822,822,822,822,0
20241114,100200,426829,822,822,822,822,1
20241114,100100,426007,823,823,823,823,0
20241114,100000,426007,823,824,824,823,517