KissMeData/083640/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,195200,44259823,328,328,328,328,3210
20241111,195100,44259823,328,328,328,328,0
20241111,195000,44259823,328,328,328,328,0
20241111,194900,44259823,328,328,328,328,0
20241111,194800,44259823,328,328,328,328,0
20241111,194700,44259823,328,328,328,328,0
20241111,194600,44259823,328,328,328,328,0
20241111,194500,44259823,328,328,328,328,0
20241111,194400,44259823,328,328,328,328,0
20241111,194300,44259823,328,328,328,328,0
20241111,194200,44259823,328,328,328,328,0
20241111,194100,44259823,328,328,328,328,0
20241111,194000,44259823,328,328,328,328,0
20241111,193900,44259823,328,328,328,328,0
20241111,193800,44259823,328,328,328,328,0
20241111,193700,44259823,328,328,328,328,0
20241111,193600,44259823,328,328,328,328,0
20241111,193500,44259823,328,328,328,328,0
20241111,193400,44259823,328,328,328,328,0
20241111,193300,44259823,328,328,328,328,0
20241111,193200,44259823,328,328,328,328,0
20241111,193100,44259823,328,328,328,328,0
20241111,193000,44259823,328,328,328,328,0
20241111,192900,44259823,328,328,328,328,0
20241111,192800,44259823,328,328,328,328,0
20241111,192700,44259823,328,328,328,328,0
20241111,192600,44259823,328,328,328,328,0
20241111,192500,44259823,328,328,328,328,0
20241111,192400,44259823,328,328,328,328,0
20241111,192300,44259823,328,328,328,328,0
20241111,192200,44259823,328,328,328,328,3210
20241111,192100,44259823,328,328,328,328,0
20241111,192000,44259823,328,328,328,328,0
20241111,191900,44259823,328,328,328,328,0
20241111,191800,44259823,328,328,328,328,0
20241111,191700,44259823,328,328,328,328,0
20241111,191600,44259823,328,328,328,328,0
20241111,191500,44259823,328,328,328,328,0
20241111,191400,44259823,328,328,328,328,0
20241111,191300,44259823,328,328,328,328,0
20241111,191200,44259823,328,328,328,328,0
20241111,191100,44259823,328,328,328,328,0
20241111,191000,44259823,328,328,328,328,0
20241111,190900,44259823,328,328,328,328,0
20241111,190800,44259823,328,328,328,328,0
20241111,190700,44259823,328,328,328,328,0
20241111,190600,44259823,328,328,328,328,0
20241111,190500,44259823,328,328,328,328,0
20241111,190400,44259823,328,328,328,328,0
20241111,190300,44259823,328,328,328,328,0
20241111,190200,44259823,328,328,328,328,0
20241111,190100,44259823,328,328,328,328,0
20241111,190000,44259823,328,328,328,328,0
20241111,185900,44259823,328,328,328,328,0
20241111,185800,44259823,328,328,328,328,0
20241111,185700,44259823,328,328,328,328,0
20241111,185600,44259823,328,328,328,328,0
20241111,185500,44259823,328,328,328,328,0
20241111,185400,44259823,328,328,328,328,0
20241111,185300,44259823,328,328,328,328,0
20241111,185200,44259823,328,328,328,328,3210
20241111,185100,44259823,328,328,328,328,0
20241111,185000,44259823,328,328,328,328,0
20241111,184900,44259823,328,328,328,328,0
20241111,184800,44259823,328,328,328,328,0
20241111,184700,44259823,328,328,328,328,0
20241111,184600,44259823,328,328,328,328,0
20241111,184500,44259823,328,328,328,328,0
20241111,184400,44259823,328,328,328,328,0
20241111,184300,44259823,328,328,328,328,0
20241111,184200,44259823,328,328,328,328,0
20241111,184100,44259823,328,328,328,328,0
20241111,184000,44259823,328,328,328,328,0
20241111,183900,44259823,328,328,328,328,0
20241111,183800,44259823,328,328,328,328,0
20241111,183700,44259823,328,328,328,328,0
20241111,183600,44259823,328,328,328,328,0
20241111,183500,44259823,328,328,328,328,0
20241111,183400,44259823,328,328,328,328,0
20241111,183300,44259823,328,328,328,328,0
20241111,183200,44259823,328,328,328,328,0
20241111,183100,44259823,328,328,328,328,0
20241111,183000,44259823,328,328,328,328,0
20241111,182900,44259823,328,328,328,328,0
20241111,182800,44259823,328,328,328,328,0
20241111,182700,44259823,328,328,328,328,0
20241111,182600,44259823,328,328,328,328,0
20241111,182500,44259823,328,328,328,328,0
20241111,182400,44259823,328,328,328,328,0
20241111,182300,44259823,328,328,328,328,0
20241111,182200,44259823,328,328,328,328,3210
20241111,182100,44259823,328,328,328,328,0
20241111,182000,44259823,328,328,328,328,0
20241111,181900,44259823,328,328,328,328,0
20241111,181800,44259823,328,328,328,328,0
20241111,181700,44259823,328,328,328,328,0
20241111,181600,44259823,328,328,328,328,0
20241111,181500,44259823,328,328,328,328,0
20241111,181400,44259823,328,328,328,328,0
20241111,181300,44259823,328,328,328,328,0
20241111,181200,44259823,328,328,328,328,0
20241111,181100,44259823,328,328,328,328,0
20241111,181000,44259823,328,328,328,328,0
20241111,180900,44259823,328,328,328,328,0
20241111,180800,44259823,328,328,328,328,0
20241111,180700,44259823,328,328,328,328,0
20241111,180600,44259823,328,328,328,328,0
20241111,180500,44259823,328,328,328,328,0
20241111,180400,44259823,328,328,328,328,0
20241111,180300,44259823,328,328,328,328,0
20241111,180200,44259823,328,328,328,328,0
20241111,180100,44259823,328,328,328,328,0
20241111,180000,44259823,328,328,328,328,0
20241111,175900,44259823,328,328,328,328,0
20241111,175800,44259823,328,328,328,328,0
20241111,175700,44259823,328,328,328,328,0
20241111,175600,44259823,328,328,328,328,0
20241111,175500,44259823,328,328,328,328,0
20241111,175400,44259823,328,328,328,328,0
20241111,175300,44259823,328,328,328,328,0
20241111,175200,44259823,328,328,328,328,3210
20241111,175100,44259823,328,328,328,328,0
20241111,175000,44259823,328,328,328,328,0
20241111,174900,44259823,328,328,328,328,0
20241111,174800,44259823,328,328,328,328,0
20241111,174700,44259823,328,328,328,328,0
20241111,174600,44259823,328,328,328,328,0
20241111,174500,44259823,328,328,328,328,0
20241111,174400,44259823,328,328,328,328,0
20241111,174300,44259823,328,328,328,328,0
20241111,174200,44259823,328,328,328,328,0
20241111,174100,44259823,328,328,328,328,0
20241111,174000,44259823,328,328,328,328,0
20241111,173900,44259823,328,328,328,328,0
20241111,173800,44259823,328,328,328,328,0
20241111,173700,44259823,328,328,328,328,0
20241111,173600,44259823,328,328,328,328,0
20241111,173500,44259823,328,328,328,328,0
20241111,173400,44259823,328,328,328,328,0
20241111,173300,44259823,328,328,328,328,0
20241111,173200,44259823,328,328,328,328,0
20241111,173100,44259823,328,328,328,328,0
20241111,173000,44259823,328,328,328,328,0
20241111,172900,44259823,328,328,328,328,0
20241111,172800,44259823,328,328,328,328,0
20241111,172700,44259823,328,328,328,328,0
20241111,172600,44259823,328,328,328,328,0
20241111,172500,44259823,328,328,328,328,0
20241111,172400,44259823,328,328,328,328,0
20241111,172300,44259823,328,328,328,328,0
20241111,172200,44259823,328,328,328,328,3210
20241111,172100,44259823,328,328,328,328,0
20241111,172000,44259823,328,328,328,328,0
20241111,171900,44259823,328,328,328,328,0
20241111,171800,44259823,328,328,328,328,0
20241111,171700,44259823,328,328,328,328,0
20241111,171600,44259823,328,328,328,328,0
20241111,171500,44259823,328,328,328,328,0
20241111,171400,44259823,328,328,328,328,0
20241111,171300,44259823,328,328,328,328,0
20241111,171200,44259823,328,328,328,328,0
20241111,171100,44259823,328,328,328,328,0
20241111,171000,44259823,328,328,328,328,0
20241111,170900,44259823,328,328,328,328,0
20241111,170800,44259823,328,328,328,328,0
20241111,170700,44259823,328,328,328,328,0
20241111,170600,44259823,328,328,328,328,0
20241111,170500,44259823,328,328,328,328,0
20241111,170400,44259823,328,328,328,328,0
20241111,170300,44259823,328,328,328,328,0
20241111,170200,44259823,328,328,328,328,0
20241111,170100,44259823,328,328,328,328,0
20241111,170000,44259823,328,328,328,328,0
20241111,165900,44259823,328,328,328,328,0
20241111,165800,44259823,328,328,328,328,0
20241111,165700,44259823,328,328,328,328,0
20241111,165600,44259823,328,328,328,328,0
20241111,165500,44259823,328,328,328,328,0
20241111,165400,44259823,328,328,328,328,0
20241111,165300,44259823,328,328,328,328,0
20241111,165200,44259823,328,328,328,328,3210
20241111,165100,44259823,328,328,328,328,0
20241111,165000,44259823,328,328,328,328,0
20241111,164900,44259823,328,328,328,328,0
20241111,164800,44259823,328,328,328,328,0
20241111,164700,44259823,328,328,328,328,0
20241111,164600,44259823,328,328,328,328,0
20241111,164500,44259823,328,328,328,328,0
20241111,164400,44259823,328,328,328,328,0
20241111,164300,44259823,328,328,328,328,0
20241111,164200,44259823,328,328,328,328,0
20241111,164100,44259823,328,328,328,328,0
20241111,164000,44259823,328,328,328,328,0
20241111,163900,44259823,328,328,328,328,0
20241111,163800,44259823,328,328,328,328,0
20241111,163700,44259823,328,328,328,328,0
20241111,163600,44259823,328,328,328,328,0
20241111,163500,44259823,328,328,328,328,0
20241111,163400,44259823,328,328,328,328,0
20241111,163300,44259823,328,328,328,328,0
20241111,163200,44259823,328,328,328,328,0
20241111,163100,44259823,328,328,328,328,0
20241111,163000,44259823,328,328,328,328,0
20241111,162900,44259823,328,328,328,328,0
20241111,162800,44259823,328,328,328,328,0
20241111,162700,44259823,328,328,328,328,0
20241111,162600,44259823,328,328,328,328,0
20241111,162500,44259823,328,328,328,328,0
20241111,162400,44259823,328,328,328,328,0
20241111,162300,44259823,328,328,328,328,0
20241111,162200,44259823,328,328,328,328,3210
20241111,162100,44259823,328,328,328,328,0
20241111,162000,44259823,328,328,328,328,0
20241111,161900,44259823,328,328,328,328,0
20241111,161800,44259823,328,328,328,328,0
20241111,161700,44259823,328,328,328,328,0
20241111,161600,44259823,328,328,328,328,0
20241111,161500,44259823,328,328,328,328,0
20241111,161400,44259823,328,328,328,328,0
20241111,161300,44259823,328,328,328,328,0
20241111,161200,44259823,328,328,328,328,0
20241111,161100,44259823,328,328,328,328,0
20241111,161000,44259823,328,328,328,328,0
20241111,160900,44259823,328,328,328,328,0
20241111,160800,44259823,328,328,328,328,0
20241111,160700,44259823,328,328,328,328,0
20241111,160600,44259823,328,328,328,328,0
20241111,160500,44259823,328,328,328,328,0
20241111,160400,44259823,328,328,328,328,0
20241111,160300,44259823,328,328,328,328,0
20241111,160200,44259823,328,328,328,328,0
20241111,160100,44259823,328,328,328,328,0
20241111,160000,44259823,328,328,328,328,0
20241111,155900,44259823,328,328,328,328,0
20241111,155800,44259823,328,328,328,328,0
20241111,155700,44259823,328,328,328,328,0
20241111,155600,44259823,328,328,328,328,0
20241111,155500,44259823,328,328,328,328,0
20241111,155400,44259823,328,328,328,328,0
20241111,155300,44259823,328,328,328,328,0
20241111,155200,44259823,328,328,328,328,3210
20241111,155100,44259823,328,328,328,328,0
20241111,155000,44259823,328,328,328,328,0
20241111,154900,44259823,328,328,328,328,0
20241111,154800,44259823,328,328,328,328,0
20241111,154700,44259823,328,328,328,328,0
20241111,154600,44259823,328,328,328,328,0
20241111,154500,44259823,328,328,328,328,0
20241111,154400,44259823,328,328,328,328,0
20241111,154300,44259823,328,328,328,328,0
20241111,154200,44259823,328,328,328,328,0
20241111,154100,44259823,328,328,328,328,0
20241111,154000,44259823,328,328,328,328,0
20241111,153900,44259823,328,328,328,328,0
20241111,153800,44259823,328,328,328,328,0
20241111,153700,44259823,328,328,328,328,0
20241111,153600,44259823,328,328,328,328,0
20241111,153500,44259823,328,328,328,328,0
20241111,153400,44259823,328,328,328,328,0
20241111,153300,44259823,328,328,328,328,0
20241111,153200,44259823,328,328,328,328,0
20241111,153100,44259823,328,328,328,328,0
20241111,153000,44259823,328,328,328,328,3210
20241111,152900,43206943,328,328,328,328,0
20241111,152800,43206943,328,328,328,328,0
20241111,152700,43206943,328,328,328,328,0
20241111,152600,43206943,328,328,328,328,0
20241111,152500,43206943,328,328,328,328,0
20241111,152400,43206943,328,328,328,328,0
20241111,152300,43206943,328,328,328,328,0
20241111,152200,43206943,328,328,328,328,0
20241111,152100,43206943,328,328,328,328,0
20241111,152000,43206943,328,328,328,328,0
20241111,151900,43206943,328,327,328,326,1874
20241111,151800,42594234,328,327,328,327,104
20241111,151700,42560213,328,327,328,327,93
20241111,151600,42529798,327,327,327,327,0
20241111,151500,42529798,327,327,327,327,9387
20241111,151400,39460249,328,328,328,328,1
20241111,151300,39459921,327,327,327,327,0
20241111,151200,39459921,327,327,327,327,10336
20241111,151100,36080049,327,327,327,327,0
20241111,151000,36080049,327,327,327,327,0
20241111,150900,36080049,327,327,327,327,10
20241111,150800,36076779,328,328,328,328,0
20241111,150700,36076779,328,328,328,328,0
20241111,150600,36076779,328,328,328,328,0
20241111,150500,36076779,328,328,328,328,0
20241111,150400,36076779,328,328,328,328,100
20241111,150300,36043979,328,328,328,328,0
20241111,150200,36043979,328,328,328,328,0
20241111,150100,36043979,328,328,328,328,0
20241111,150000,36043979,328,328,328,328,20
20241111,145900,36037419,328,328,328,328,0
20241111,145800,36037419,328,328,328,328,4000
20241111,145700,34725419,328,329,329,328,2525
20241111,145600,33897218,328,328,328,328,26
20241111,145500,33888690,328,328,328,328,0
20241111,145400,33888690,328,328,328,328,0
20241111,145300,33888690,328,328,328,328,0
20241111,145200,33888690,328,328,328,328,52
20241111,145100,33871634,328,328,328,328,0
20241111,145000,33871634,328,328,328,328,8
20241111,144900,33869010,329,329,329,329,0
20241111,144800,33869010,329,329,329,329,0
20241111,144700,33869010,329,329,329,329,0
20241111,144600,33869010,329,329,329,329,2
20241111,144500,33868352,328,328,328,328,433
20241111,144400,33726328,328,328,328,328,0
20241111,144300,33726328,328,328,328,328,0
20241111,144200,33726328,328,328,328,328,0
20241111,144100,33726328,328,328,328,328,26
20241111,144000,33717800,328,328,328,328,0
20241111,143900,33717800,328,328,328,328,0
20241111,143800,33717800,328,328,328,328,5000
20241111,143700,32077800,328,328,328,328,0
20241111,143600,32077800,328,327,328,327,211
20241111,143500,32008670,328,328,328,328,84
20241111,143400,31981118,328,328,328,328,216
20241111,143300,31910270,328,328,328,328,0
20241111,143200,31910270,328,328,328,328,0
20241111,143100,31910270,328,328,328,328,0
20241111,143000,31910270,328,328,328,328,0
20241111,142900,31910270,328,327,328,327,1007
20241111,142800,31580149,328,328,328,328,0
20241111,142700,31580149,328,328,328,328,0
20241111,142600,31580149,328,328,328,328,0
20241111,142500,31580149,328,328,328,328,0
20241111,142400,31580149,328,328,328,328,3
20241111,142300,31579165,327,327,327,327,3
20241111,142200,31578184,329,328,329,328,10
20241111,142100,31574903,327,327,327,327,26
20241111,142000,31566401,327,327,327,327,0
20241111,141900,31566401,327,327,327,327,0
20241111,141800,31566401,327,327,327,327,26
20241111,141700,31557899,327,327,327,327,1541
20241111,141600,31053992,329,329,329,329,6
20241111,141500,31052018,327,327,327,327,0
20241111,141400,31052018,327,327,327,327,0
20241111,141300,31052018,327,328,328,327,131
20241111,141200,31009051,328,328,328,328,0
20241111,141100,31009051,328,328,328,328,507
20241111,141000,30842755,328,328,328,328,20
20241111,140900,30836195,327,327,327,327,0
20241111,140800,30836195,327,327,327,327,0
20241111,140700,30836195,327,327,327,327,0
20241111,140600,30836195,327,327,327,327,27
20241111,140500,30827366,327,327,327,327,0
20241111,140400,30827366,327,327,327,327,53
20241111,140300,30810035,327,328,328,327,1000
20241111,140200,30483030,329,329,329,329,0
20241111,140100,30483030,329,329,329,329,0
20241111,140000,30483030,329,329,329,329,0
20241111,135900,30483030,329,329,329,329,0
20241111,135800,30483030,329,329,329,329,0
20241111,135700,30483030,329,329,329,329,0
20241111,135600,30483030,329,329,329,329,0
20241111,135500,30483030,329,329,329,329,0
20241111,135400,30483030,329,329,329,329,0
20241111,135300,30483030,329,329,329,329,0
20241111,135200,30483030,329,329,329,329,0
20241111,135100,30483030,329,328,329,328,28
20241111,135000,30473844,328,328,328,328,0
20241111,134900,30473844,328,328,328,328,0
20241111,134800,30473844,328,328,328,328,0
20241111,134700,30473844,328,328,328,328,580
20241111,134600,30283604,328,328,328,328,26
20241111,134500,30275076,328,328,328,328,130
20241111,134400,30232436,329,329,329,329,0
20241111,134300,30232436,329,329,329,329,0
20241111,134200,30232436,329,329,329,329,0
20241111,134100,30232436,329,329,329,329,0
20241111,134000,30232436,329,329,329,329,0
20241111,133900,30232436,329,329,329,329,5
20241111,133800,30230791,328,328,328,328,0
20241111,133700,30230791,328,328,328,328,2644
20241111,133600,29363559,328,328,328,328,0
20241111,133500,29363559,328,328,328,328,7411
20241111,133400,26932751,328,328,328,328,0
20241111,133300,26932751,328,328,328,328,0
20241111,133200,26932751,328,328,328,328,1
20241111,133100,26932423,329,329,329,329,0
20241111,133000,26932423,329,329,329,329,0
20241111,132900,26932423,329,329,329,329,3
20241111,132800,26931436,328,328,328,328,133
20241111,132700,26887812,328,328,328,328,0
20241111,132600,26887812,328,328,328,328,0
20241111,132500,26887812,328,328,328,328,0
20241111,132400,26887812,328,328,328,328,1500
20241111,132300,26395812,329,329,329,329,0
20241111,132200,26395812,329,329,329,329,0
20241111,132100,26395812,329,328,329,328,212
20241111,132000,26326256,329,329,329,329,2
20241111,131900,26325598,328,328,328,328,0
20241111,131800,26325598,328,328,328,328,479
20241111,131700,26168486,329,329,329,329,0
20241111,131600,26168486,329,328,329,328,66
20241111,131500,26146825,329,329,329,329,8
20241111,131400,26144193,328,328,328,328,0
20241111,131300,26144193,328,328,328,328,0
20241111,131200,26144193,328,328,328,328,0
20241111,131100,26144193,328,328,328,328,1
20241111,131000,26143865,329,328,329,328,37
20241111,130900,26131719,328,328,328,328,1
20241111,130800,26131391,329,329,329,329,4
20241111,130700,26130075,328,328,328,328,1
20241111,130600,26129747,329,328,329,328,2513
20241111,130500,25305471,329,329,329,329,0
20241111,130400,25305471,329,329,329,329,5
20241111,130300,25303826,328,328,328,328,27
20241111,130200,25294970,328,328,328,328,0
20241111,130100,25294970,328,328,328,328,1
20241111,130000,25294642,329,329,329,329,2
20241111,125900,25293984,328,328,328,328,1
20241111,125800,25293656,329,329,329,329,0
20241111,125700,25293656,329,329,329,329,2
20241111,125600,25292998,328,328,328,328,52
20241111,125500,25275942,328,329,329,328,101
20241111,125400,25242714,328,328,328,328,0
20241111,125300,25242714,328,328,328,328,1
20241111,125200,25242386,329,329,329,329,2
20241111,125100,25241728,328,328,328,328,2627
20241111,125000,24380072,329,329,329,329,0
20241111,124900,24380072,329,329,329,329,200
20241111,124800,24314272,328,328,328,328,1
20241111,124700,24313944,329,329,329,329,0
20241111,124600,24313944,329,328,329,328,30
20241111,124500,24304101,329,328,329,328,28
20241111,124400,24294915,329,329,329,329,201
20241111,124300,24228786,328,328,328,328,1
20241111,124200,24228458,329,329,329,329,100
20241111,124100,24195558,328,328,328,328,1
20241111,124000,24195230,329,329,329,329,0
20241111,123900,24195230,329,329,329,329,0
20241111,123800,24195230,329,329,329,329,0
20241111,123700,24195230,329,328,329,328,3
20241111,123600,24194244,328,328,328,328,26
20241111,123500,24185716,329,329,329,329,0
20241111,123400,24185716,329,329,329,329,0
20241111,123300,24185716,329,328,329,328,2660
20241111,123200,23313220,328,328,328,328,10
20241111,123100,23309940,327,327,327,327,26
20241111,123000,23301438,328,328,328,328,0
20241111,122900,23301438,328,328,328,328,0
20241111,122800,23301438,328,328,328,328,3
20241111,122700,23300454,327,327,327,327,0
20241111,122600,23300454,327,328,328,327,72
20241111,122500,23276890,327,328,328,327,1008
20241111,122400,22947266,327,327,327,327,0
20241111,122300,22947266,327,327,327,327,1
20241111,122200,22946939,328,328,328,328,0
20241111,122100,22946939,328,328,328,328,0
20241111,122000,22946939,328,327,328,327,14
20241111,121900,22942348,328,327,328,327,21
20241111,121800,22935461,328,327,328,327,452
20241111,121700,22787232,328,328,328,328,55
20241111,121600,22769192,327,328,328,327,11
20241111,121500,22765585,327,327,327,327,27
20241111,121400,22756756,327,327,327,327,0
20241111,121300,22756756,327,327,327,327,1
20241111,121200,22756429,328,328,328,328,0
20241111,121100,22756429,328,328,328,327,2122
20241111,121000,22060414,327,327,327,327,0
20241111,120900,22060414,327,328,328,327,7
20241111,120800,22058119,327,327,327,327,0
20241111,120700,22058119,327,327,327,327,1
20241111,120600,22057792,328,327,328,327,3274
20241111,120500,20983947,327,327,327,327,1
20241111,120400,20983620,328,328,328,328,1
20241111,120300,20983292,327,327,327,327,0
20241111,120200,20983292,327,327,327,327,37
20241111,120100,20971193,328,328,328,328,50
20241111,120000,20954793,327,327,327,327,0
20241111,115900,20954793,327,327,327,327,1
20241111,115800,20954466,328,328,328,328,25
20241111,115700,20946266,327,328,328,327,5
20241111,115600,20944627,327,327,327,327,3426
20241111,115500,19824325,327,328,328,327,39
20241111,115400,19811534,327,327,327,327,0
20241111,115300,19811534,327,327,327,327,0
20241111,115200,19811534,327,327,327,327,1
20241111,115100,19811207,328,328,328,328,2078
20241111,115000,19129623,328,328,328,328,0
20241111,114900,19129623,328,328,328,328,0
20241111,114800,19129623,328,328,328,328,11
20241111,114700,19126015,329,329,329,329,2
20241111,114600,19125357,328,328,328,328,26
20241111,114500,19116829,328,328,328,328,0
20241111,114400,19116829,328,328,328,328,0
20241111,114300,19116829,328,328,328,328,26
20241111,114200,19108301,328,328,328,328,0
20241111,114100,19108301,328,329,329,328,2
20241111,114000,19107644,328,328,328,328,0
20241111,113900,19107644,328,328,328,328,0
20241111,113800,19107644,328,328,328,328,500
20241111,113700,18943644,328,328,328,328,0
20241111,113600,18943644,328,328,328,328,26
20241111,113500,18935116,328,328,328,328,0
20241111,113400,18935116,328,328,328,328,0
20241111,113300,18935116,328,328,328,328,1
20241111,113200,18934788,329,329,329,329,2
20241111,113100,18934130,328,328,328,328,26
20241111,113000,18925602,328,328,328,328,0
20241111,112900,18925602,328,328,328,328,0
20241111,112800,18925602,328,328,328,328,0
20241111,112700,18925602,328,328,328,328,26
20241111,112600,18917074,328,328,328,328,0
20241111,112500,18917074,328,328,328,328,53
20241111,112400,18899690,328,328,328,328,0
20241111,112300,18899690,328,328,328,328,1
20241111,112200,18899362,329,329,329,329,0
20241111,112100,18899362,329,329,329,329,0
20241111,112000,18899362,329,329,329,329,0
20241111,111900,18899362,329,329,329,329,0
20241111,111800,18899362,329,329,329,329,0
20241111,111700,18899362,329,328,329,328,467
20241111,111600,18746184,329,329,329,329,0
20241111,111500,18746184,329,329,329,329,0
20241111,111400,18746184,329,329,329,329,1
20241111,111300,18745855,328,328,328,328,1
20241111,111200,18745527,329,329,329,329,0
20241111,111100,18745527,329,329,329,328,30
20241111,111000,18735684,328,328,328,328,1
20241111,110900,18735356,329,329,329,329,0
20241111,110800,18735356,329,329,329,329,1
20241111,110700,18735027,329,329,329,329,0
20241111,110600,18735027,329,328,329,328,28
20241111,110500,18725842,329,329,329,329,0
20241111,110400,18725842,329,329,329,329,0
20241111,110300,18725842,329,329,329,329,5
20241111,110200,18724197,329,329,329,329,2
20241111,110100,18723539,328,329,329,328,28
20241111,110000,18714354,328,328,328,328,0
20241111,105900,18714354,328,328,328,328,0
20241111,105800,18714354,328,328,328,328,0
20241111,105700,18714354,328,328,328,328,26
20241111,105600,18705826,328,328,328,328,1
20241111,105500,18705498,329,329,329,329,1
20241111,105400,18705169,328,328,328,328,0
20241111,105300,18705169,328,328,328,328,0
20241111,105200,18705169,328,328,328,328,0
20241111,105100,18705169,328,327,328,327,95
20241111,105000,18674035,327,327,327,327,1
20241111,104900,18673708,328,328,328,328,785
20241111,104800,18416228,327,328,328,327,81
20241111,104700,18389738,328,328,328,328,0
20241111,104600,18389738,328,328,328,328,77
20241111,104500,18364482,327,327,327,327,0
20241111,104400,18364482,327,327,327,327,0
20241111,104300,18364482,327,327,327,327,1
20241111,104200,18364155,328,328,328,328,0
20241111,104100,18364155,328,328,328,328,0
20241111,104000,18364155,328,328,328,328,1131
20241111,103900,17993187,327,327,327,327,0
20241111,103800,17993187,327,328,328,327,9905
20241111,103700,14744540,328,328,328,328,1
20241111,103600,14744212,329,329,329,329,0
20241111,103500,14744212,329,329,329,329,6
20241111,103400,14742238,328,328,328,328,0
20241111,103300,14742238,328,328,328,328,0
20241111,103200,14742238,328,328,328,328,500
20241111,103100,14578238,329,328,329,328,29
20241111,103000,14568723,328,328,328,328,0
20241111,102900,14568723,328,328,328,328,26
20241111,102800,14560195,328,328,328,328,20
20241111,102700,14553635,328,328,328,328,2
20241111,102600,14552979,329,329,329,329,4
20241111,102500,14551663,329,329,329,329,0
20241111,102400,14551663,329,329,329,328,28
20241111,102300,14542452,328,328,328,328,0
20241111,102200,14542452,328,328,328,328,52
20241111,102100,14525396,328,328,328,328,26
20241111,102000,14516868,329,329,329,329,38
20241111,101900,14504366,330,330,330,330,0
20241111,101800,14504366,330,330,330,330,4
20241111,101700,14503046,329,329,329,329,462
20241111,101600,14351048,329,329,329,329,25
20241111,101500,14342823,329,329,329,329,33
20241111,101400,14331966,329,329,329,329,0
20241111,101300,14331966,329,329,329,329,0
20241111,101200,14331966,329,329,329,329,0
20241111,101100,14331966,329,329,329,329,0
20241111,101000,14331966,329,329,329,329,0
20241111,100900,14331966,329,329,329,329,0
20241111,100800,14331966,329,329,329,329,1
20241111,100700,14331637,328,329,329,328,690
20241111,100600,14105309,328,329,329,328,37
20241111,100500,14093163,328,328,328,328,262
20241111,100400,14007227,329,329,329,329,67
20241111,100300,13985184,329,329,329,329,1286
20241111,100200,13562090,329,329,329,329,0
20241111,100100,13562090,329,329,329,329,27
20241111,100000,13553207,330,330,330,330,0
20241111,095900,13553207,330,330,330,330,1
20241111,095800,13552877,329,329,329,329,0
20241111,095700,13552877,329,329,329,329,0
20241111,095600,13552877,329,329,330,329,57
20241111,095500,13534094,330,330,330,330,1
20241111,095400,13533764,330,329,330,329,1497
20241111,095300,13039806,329,330,330,329,2001
20241111,095200,12379477,329,329,329,329,0
20241111,095100,12379477,329,329,329,329,0
20241111,095000,12379477,329,329,329,329,13
20241111,094900,12375200,330,330,330,330,4
20241111,094800,12373880,330,329,330,329,1033
20241111,094700,12033992,329,329,329,329,1
20241111,094600,12033663,329,329,329,329,0
20241111,094500,12033663,329,329,329,328,356
20241111,094400,11916540,329,329,329,329,26
20241111,094300,11907986,330,330,330,330,0
20241111,094200,11907986,330,329,330,329,334
20241111,094100,11798095,329,328,329,328,7
20241111,094000,11795793,329,329,329,328,4979
20241111,093900,10161362,330,330,330,330,0
20241111,093800,10161362,330,330,330,330,0
20241111,093700,10161362,330,330,330,330,5
20241111,093600,10159712,329,329,329,329,27
20241111,093500,10150829,330,330,330,330,0
20241111,093400,10150829,330,330,330,330,5
20241111,093300,10149179,330,330,330,330,6
20241111,093200,10147199,329,329,329,329,0
20241111,093100,10147199,329,329,329,329,166
20241111,093000,10092585,330,330,330,330,0
20241111,092900,10092585,330,330,330,330,3
20241111,092800,10091595,330,330,330,330,0
20241111,092700,10091595,330,329,330,329,639
20241111,092600,9881362,328,328,329,328,1088
20241111,092500,9523438,329,329,329,329,55
20241111,092400,9505343,328,328,329,328,980
20241111,092300,9183902,329,329,329,328,5336
20241111,092200,7428359,330,329,330,329,31
20241111,092100,7418155,329,329,329,329,0
20241111,092000,7418155,329,329,329,329,1
20241111,091900,7417826,330,329,330,329,603
20241111,091800,7219139,330,330,330,330,0
20241111,091700,7219139,330,330,330,330,0
20241111,091600,7219139,330,329,330,329,231
20241111,091500,7143128,329,329,329,329,1532
20241111,091400,6639100,329,330,330,329,2383
20241111,091300,5855078,330,330,330,330,10
20241111,091200,5851778,329,330,330,329,2176
20241111,091100,5135873,329,330,330,329,6959
20241111,091000,2846357,330,329,330,329,4
20241111,090900,2845038,330,330,330,330,300
20241111,090800,2746038,330,330,330,330,100
20241111,090700,2713038,330,330,330,330,523
20241111,090600,2540448,330,330,330,330,1000
20241111,090500,2210448,330,330,330,330,0
20241111,090400,2210448,330,330,330,330,0
20241111,090300,2210448,330,331,331,330,801
20241111,090200,1946018,330,331,331,330,775
20241111,090100,1690266,332,332,332,332,3
20241111,090000,1689270,330,330,330,330,5119