KissMeData/083640/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,194600,44322568,303,303,303,303,1539
20241114,194500,44322568,303,303,303,303,0
20241114,194400,44322568,303,303,303,303,0
20241114,194300,44322568,303,303,303,303,0
20241114,194200,44322568,303,303,303,303,0
20241114,194100,44322568,303,303,303,303,0
20241114,194000,44322568,303,303,303,303,0
20241114,193900,44322568,303,303,303,303,0
20241114,193800,44322568,303,303,303,303,0
20241114,193700,44322568,303,303,303,303,0
20241114,193600,44322568,303,303,303,303,0
20241114,193500,44322568,303,303,303,303,0
20241114,193400,44322568,303,303,303,303,0
20241114,193300,44322568,303,303,303,303,0
20241114,193200,44322568,303,303,303,303,0
20241114,193100,44322568,303,303,303,303,0
20241114,193000,44322568,303,303,303,303,0
20241114,192900,44322568,303,303,303,303,0
20241114,192800,44322568,303,303,303,303,0
20241114,192700,44322568,303,303,303,303,0
20241114,192600,44322568,303,303,303,303,0
20241114,192500,44322568,303,303,303,303,0
20241114,192400,44322568,303,303,303,303,0
20241114,192300,44322568,303,303,303,303,0
20241114,192200,44322568,303,303,303,303,0
20241114,192100,44322568,303,303,303,303,0
20241114,192000,44322568,303,303,303,303,0
20241114,191900,44322568,303,303,303,303,0
20241114,191800,44322568,303,303,303,303,0
20241114,191700,44322568,303,303,303,303,0
20241114,191600,44322568,303,303,303,303,1539
20241114,191500,44322568,303,303,303,303,0
20241114,191400,44322568,303,303,303,303,0
20241114,191300,44322568,303,303,303,303,0
20241114,191200,44322568,303,303,303,303,0
20241114,191100,44322568,303,303,303,303,0
20241114,191000,44322568,303,303,303,303,0
20241114,190900,44322568,303,303,303,303,0
20241114,190800,44322568,303,303,303,303,0
20241114,190700,44322568,303,303,303,303,0
20241114,190600,44322568,303,303,303,303,0
20241114,190500,44322568,303,303,303,303,0
20241114,190400,44322568,303,303,303,303,0
20241114,190300,44322568,303,303,303,303,0
20241114,190200,44322568,303,303,303,303,0
20241114,190100,44322568,303,303,303,303,0
20241114,190000,44322568,303,303,303,303,0
20241114,185900,44322568,303,303,303,303,0
20241114,185800,44322568,303,303,303,303,0
20241114,185700,44322568,303,303,303,303,0
20241114,185600,44322568,303,303,303,303,0
20241114,185500,44322568,303,303,303,303,0
20241114,185400,44322568,303,303,303,303,0
20241114,185300,44322568,303,303,303,303,0
20241114,185200,44322568,303,303,303,303,0
20241114,185100,44322568,303,303,303,303,0
20241114,185000,44322568,303,303,303,303,0
20241114,184900,44322568,303,303,303,303,0
20241114,184800,44322568,303,303,303,303,0
20241114,184700,44322568,303,303,303,303,0
20241114,184600,44322568,303,303,303,303,1539
20241114,184500,44322568,303,303,303,303,0
20241114,184400,44322568,303,303,303,303,0
20241114,184300,44322568,303,303,303,303,0
20241114,184200,44322568,303,303,303,303,0
20241114,184100,44322568,303,303,303,303,0
20241114,184000,44322568,303,303,303,303,0
20241114,183900,44322568,303,303,303,303,0
20241114,183800,44322568,303,303,303,303,0
20241114,183700,44322568,303,303,303,303,0
20241114,183600,44322568,303,303,303,303,0
20241114,183500,44322568,303,303,303,303,0
20241114,183400,44322568,303,303,303,303,0
20241114,183300,44322568,303,303,303,303,0
20241114,183200,44322568,303,303,303,303,0
20241114,183100,44322568,303,303,303,303,0
20241114,183000,44322568,303,303,303,303,0
20241114,182900,44322568,303,303,303,303,0
20241114,182800,44322568,303,303,303,303,0
20241114,182700,44322568,303,303,303,303,0
20241114,182600,44322568,303,303,303,303,0
20241114,182500,44322568,303,303,303,303,0
20241114,182400,44322568,303,303,303,303,0
20241114,182300,44322568,303,303,303,303,0
20241114,182200,44322568,303,303,303,303,0
20241114,182100,44322568,303,303,303,303,0
20241114,182000,44322568,303,303,303,303,0
20241114,181900,44322568,303,303,303,303,0
20241114,181800,44322568,303,303,303,303,0
20241114,181700,44322568,303,303,303,303,0
20241114,181600,44322568,303,303,303,303,1539
20241114,181500,44322568,303,303,303,303,0
20241114,181400,44322568,303,303,303,303,0
20241114,181300,44322568,303,303,303,303,0
20241114,181200,44322568,303,303,303,303,0
20241114,181100,44322568,303,303,303,303,0
20241114,181000,44322568,303,303,303,303,0
20241114,180900,44322568,303,303,303,303,0
20241114,180800,44322568,303,303,303,303,0
20241114,180700,44322568,303,303,303,303,0
20241114,180600,44322568,303,303,303,303,0
20241114,180500,44322568,303,303,303,303,0
20241114,180400,44322568,303,303,303,303,0
20241114,180300,44322568,303,303,303,303,0
20241114,180200,44322568,303,303,303,303,0
20241114,180100,44322568,303,303,303,303,0
20241114,180000,44322568,303,303,303,303,0
20241114,175900,44322568,303,303,303,303,0
20241114,175800,44322568,303,303,303,303,0
20241114,175700,44322568,303,303,303,303,0
20241114,175600,44322568,303,303,303,303,0
20241114,175500,44322568,303,303,303,303,0
20241114,175400,44322568,303,303,303,303,0
20241114,175300,44322568,303,303,303,303,0
20241114,175200,44322568,303,303,303,303,0
20241114,175100,44322568,303,303,303,303,0
20241114,175000,44322568,303,303,303,303,0
20241114,174900,44322568,303,303,303,303,0
20241114,174800,44322568,303,303,303,303,0
20241114,174700,44322568,303,303,303,303,0
20241114,174600,44322568,303,303,303,303,1539
20241114,174500,44322568,303,303,303,303,0
20241114,174400,44322568,303,303,303,303,0
20241114,174300,44322568,303,303,303,303,0
20241114,174200,44322568,303,303,303,303,0
20241114,174100,44322568,303,303,303,303,0
20241114,174000,44322568,303,303,303,303,0
20241114,173900,44322568,303,303,303,303,0
20241114,173800,44322568,303,303,303,303,0
20241114,173700,44322568,303,303,303,303,0
20241114,173600,44322568,303,303,303,303,0
20241114,173500,44322568,303,303,303,303,0
20241114,173400,44322568,303,303,303,303,0
20241114,173300,44322568,303,303,303,303,0
20241114,173200,44322568,303,303,303,303,0
20241114,173100,44322568,303,303,303,303,0
20241114,173000,44322568,303,303,303,303,0
20241114,172900,44322568,303,303,303,303,0
20241114,172800,44322568,303,303,303,303,0
20241114,172700,44322568,303,303,303,303,0
20241114,172600,44322568,303,303,303,303,0
20241114,172500,44322568,303,303,303,303,0
20241114,172400,44322568,303,303,303,303,0
20241114,172300,44322568,303,303,303,303,0
20241114,172200,44322568,303,303,303,303,0
20241114,172100,44322568,303,303,303,303,0
20241114,172000,44322568,303,303,303,303,0
20241114,171900,44322568,303,303,303,303,0
20241114,171800,44322568,303,303,303,303,0
20241114,171700,44322568,303,303,303,303,0
20241114,171600,44322568,303,303,303,303,1539
20241114,171500,44322568,303,303,303,303,0
20241114,171400,44322568,303,303,303,303,0
20241114,171300,44322568,303,303,303,303,0
20241114,171200,44322568,303,303,303,303,0
20241114,171100,44322568,303,303,303,303,0
20241114,171000,44322568,303,303,303,303,0
20241114,170900,44322568,303,303,303,303,0
20241114,170800,44322568,303,303,303,303,0
20241114,170700,44322568,303,303,303,303,0
20241114,170600,44322568,303,303,303,303,0
20241114,170500,44322568,303,303,303,303,0
20241114,170400,44322568,303,303,303,303,0
20241114,170300,44322568,303,303,303,303,0
20241114,170200,44322568,303,303,303,303,0
20241114,170100,44322568,303,303,303,303,0
20241114,170000,44322568,303,303,303,303,0
20241114,165900,44322568,303,303,303,303,0
20241114,165800,44322568,303,303,303,303,0
20241114,165700,44322568,303,303,303,303,0
20241114,165600,44322568,303,303,303,303,0
20241114,165500,44322568,303,303,303,303,0
20241114,165400,44322568,303,303,303,303,0
20241114,165300,44322568,303,303,303,303,0
20241114,165200,44322568,303,303,303,303,0
20241114,165100,44322568,303,303,303,303,0
20241114,165000,44322568,303,303,303,303,0
20241114,164900,44322568,303,303,303,303,0
20241114,164800,44322568,303,303,303,303,0
20241114,164700,44322568,303,303,303,303,0
20241114,164600,44322568,303,303,303,303,1539
20241114,164500,44322568,303,303,303,303,0
20241114,164400,44322568,303,303,303,303,0
20241114,164300,44322568,303,303,303,303,0
20241114,164200,44322568,303,303,303,303,0
20241114,164100,44322568,303,303,303,303,0
20241114,164000,44322568,303,303,303,303,0
20241114,163900,44322568,303,303,303,303,0
20241114,163800,44322568,303,303,303,303,0
20241114,163700,44322568,303,303,303,303,0
20241114,163600,44322568,303,303,303,303,0
20241114,163500,44322568,303,303,303,303,0
20241114,163400,44322568,303,303,303,303,0
20241114,163300,44322568,303,303,303,303,0
20241114,163200,44322568,303,303,303,303,0
20241114,163100,44322568,303,303,303,303,0
20241114,163000,44322568,303,303,303,303,1539
20241114,162900,43856251,303,303,303,303,0
20241114,162800,43856251,303,303,303,303,0
20241114,162700,43856251,303,303,303,303,0
20241114,162600,43856251,303,303,303,303,0
20241114,162500,43856251,303,303,303,303,0
20241114,162400,43856251,303,303,303,303,0
20241114,162300,43856251,303,303,303,303,0
20241114,162200,43856251,303,303,303,303,0
20241114,162100,43856251,303,303,303,303,0
20241114,162000,43856251,303,303,303,303,0
20241114,161900,43856251,303,303,303,303,0
20241114,161800,43856251,303,303,303,303,0
20241114,161700,43856251,303,303,303,303,0
20241114,161600,43856251,303,303,303,303,0
20241114,161500,43856251,303,303,303,303,0
20241114,161400,43856251,303,303,303,303,0
20241114,161300,43856251,303,303,303,303,0
20241114,161200,43856251,303,303,303,303,20
20241114,161100,43850191,303,303,303,303,0
20241114,161000,43850191,303,302,303,302,1489
20241114,160900,43400510,301,301,301,301,0
20241114,160800,43400510,301,301,301,301,0
20241114,160700,43400510,301,301,301,301,1
20241114,160600,43400209,302,302,302,302,0
20241114,160500,43400209,302,302,302,302,0
20241114,160400,43400209,302,302,302,302,0
20241114,160300,43400209,302,302,302,302,0
20241114,160200,43400209,302,302,302,302,0
20241114,160100,43400209,302,302,302,302,90
20241114,160000,43373029,301,301,301,301,0
20241114,155900,43373029,301,301,301,301,0
20241114,155800,43373029,301,301,301,301,1
20241114,155700,43372728,302,302,302,302,0
20241114,155600,43372728,302,302,302,302,0
20241114,155500,43372728,302,302,302,302,0
20241114,155400,43372728,302,302,302,302,0
20241114,155300,43372728,302,302,302,302,0
20241114,155200,43372728,302,302,302,302,0
20241114,155100,43372728,302,302,302,302,0
20241114,155000,43372728,302,302,302,302,0
20241114,154900,43372728,302,302,302,302,1
20241114,154800,43372426,302,302,302,302,0
20241114,154700,43372426,302,302,302,302,0
20241114,154600,43372426,302,302,302,302,0
20241114,154500,43372426,302,302,302,302,5
20241114,154400,43370916,301,301,301,301,1
20241114,154300,43370615,302,302,302,302,17
20241114,154200,43365481,301,301,301,301,0
20241114,154100,43365481,301,301,301,301,0
20241114,154000,43365481,301,301,301,301,0
20241114,153900,43365481,301,303,303,301,13
20241114,153800,43361562,300,302,302,300,20000
20241114,153700,37346796,303,303,303,303,0
20241114,153600,37346796,303,303,303,303,0
20241114,153500,37346796,303,303,303,303,0
20241114,153400,37346796,303,303,303,303,0
20241114,153300,37346796,303,303,303,303,0
20241114,153200,37346796,303,303,303,303,0
20241114,153100,37346796,303,303,303,303,0
20241114,153000,37346796,303,303,303,303,3
20241114,152900,37345887,301,302,302,301,5119
20241114,152800,35800099,303,303,303,303,0
20241114,152700,35800099,303,303,303,303,0
20241114,152600,35800099,303,303,303,303,0
20241114,152500,35800099,303,303,303,303,5
20241114,152400,35798584,302,302,302,302,0
20241114,152300,35798584,302,303,303,302,300
20241114,152200,35707685,303,303,303,303,1
20241114,152100,35707382,304,304,304,304,0
20241114,152000,35707382,304,304,304,304,0
20241114,151900,35707382,304,303,304,303,7
20241114,151800,35705260,303,303,303,303,5
20241114,151700,35703745,302,302,302,302,0
20241114,151600,35703745,302,303,303,302,741
20241114,151500,35479410,303,303,303,303,0
20241114,151400,35479410,303,303,303,303,0
20241114,151300,35479410,303,303,303,303,0
20241114,151200,35479410,303,303,303,303,147
20241114,151100,35434869,304,304,304,304,0
20241114,151000,35434869,304,304,304,304,0
20241114,150900,35434869,304,304,304,304,0
20241114,150800,35434869,304,304,304,304,0
20241114,150700,35434869,304,304,304,304,0
20241114,150600,35434869,304,304,304,304,0
20241114,150500,35434869,304,304,304,304,0
20241114,150400,35434869,304,304,304,304,0
20241114,150300,35434869,304,304,304,304,0
20241114,150200,35434869,304,304,304,304,0
20241114,150100,35434869,304,304,304,304,0
20241114,150000,35434869,304,304,304,304,0
20241114,145900,35434869,304,304,304,304,0
20241114,145800,35434869,304,304,304,304,0
20241114,145700,35434869,304,304,304,304,0
20241114,145600,35434869,304,304,304,304,0
20241114,145500,35434869,304,304,304,304,0
20241114,145400,35434869,304,304,304,304,0
20241114,145300,35434869,304,304,304,304,0
20241114,145200,35434869,304,304,304,304,8270
20241114,145100,32920789,305,305,305,305,0
20241114,145000,32920789,305,305,305,304,147
20241114,144900,32876091,304,304,304,304,1593
20241114,144800,32391819,304,303,304,303,52
20241114,144700,32376062,303,303,303,303,516
20241114,144600,32219714,303,303,303,303,15
20241114,144500,32215169,302,302,302,302,1
20241114,144400,32214867,303,303,303,303,0
20241114,144300,32214867,303,303,303,303,0
20241114,144200,32214867,303,303,303,303,0
20241114,144100,32214867,303,303,303,303,0
20241114,144000,32214867,303,303,303,303,0
20241114,143900,32214867,303,303,303,303,119
20241114,143800,32178810,304,304,304,304,0
20241114,143700,32178810,304,304,304,304,0
20241114,143600,32178810,304,304,304,304,0
20241114,143500,32178810,304,303,304,303,2
20241114,143400,32178203,302,302,302,302,0
20241114,143300,32178203,302,302,302,302,0
20241114,143200,32178203,302,302,302,302,1000
20241114,143100,31876203,304,304,304,304,0
20241114,143000,31876203,304,304,304,304,0
20241114,142900,31876203,304,304,304,304,0
20241114,142800,31876203,304,304,304,304,4
20241114,142700,31874987,302,303,303,302,5000
20241114,142600,30364254,303,303,303,303,0
20241114,142500,30364254,303,303,303,303,108
20241114,142400,30331530,304,303,304,303,2
20241114,142300,30330923,305,305,305,305,0
20241114,142200,30330923,305,304,305,304,2
20241114,142100,30330314,303,303,303,303,0
20241114,142000,30330314,303,303,303,303,1
20241114,141900,30330011,305,305,305,305,0
20241114,141800,30330011,305,305,305,305,0
20241114,141700,30330011,305,305,305,305,0
20241114,141600,30330011,305,305,305,305,0
20241114,141500,30330011,305,305,305,305,0
20241114,141400,30330011,305,305,305,305,0
20241114,141300,30330011,305,303,305,303,2182
20241114,141200,29668850,303,303,303,303,500
20241114,141100,29517350,302,302,302,302,0
20241114,141000,29517350,302,303,303,302,2
20241114,140900,29516745,301,303,304,301,8431
20241114,140800,26975172,303,303,303,303,0
20241114,140700,26975172,303,303,303,303,0
20241114,140600,26975172,303,304,304,303,7
20241114,140500,26973046,303,303,303,303,0
20241114,140400,26973046,303,303,303,303,1
20241114,140300,26972743,305,304,305,304,92
20241114,140200,26944774,303,303,303,303,0
20241114,140100,26944774,303,305,305,303,1113
20241114,140000,26605311,305,305,305,305,0
20241114,135900,26605311,305,305,305,305,1659
20241114,135800,26099316,305,305,305,305,0
20241114,135700,26099316,305,305,305,305,0
20241114,135600,26099316,305,305,305,305,0
20241114,135500,26099316,305,305,305,305,0
20241114,135400,26099316,305,305,305,305,0
20241114,135300,26099316,305,305,305,305,3
20241114,135200,26098401,305,305,305,305,0
20241114,135100,26098401,305,305,305,305,0
20241114,135000,26098401,305,305,305,305,0
20241114,134900,26098401,305,305,305,305,0
20241114,134800,26098401,305,305,305,305,0
20241114,134700,26098401,305,305,305,305,0
20241114,134600,26098401,305,305,305,305,0
20241114,134500,26098401,305,305,305,305,0
20241114,134400,26098401,305,305,305,305,0
20241114,134300,26098401,305,305,305,305,0
20241114,134200,26098401,305,305,305,305,0
20241114,134100,26098401,305,305,305,305,0
20241114,134000,26098401,305,304,305,304,3
20241114,133900,26097488,304,304,304,304,130
20241114,133800,26057968,304,304,304,304,100
20241114,133700,26027568,304,304,304,304,0
20241114,133600,26027568,304,304,304,304,0
20241114,133500,26027568,304,304,304,304,0
20241114,133400,26027568,304,304,304,304,0
20241114,133300,26027568,304,304,304,304,1
20241114,133200,26027264,304,304,304,304,1
20241114,133100,26026960,304,304,304,304,0
20241114,133000,26026960,304,304,304,304,0
20241114,132900,26026960,304,304,304,304,0
20241114,132800,26026960,304,304,304,304,0
20241114,132700,26026960,304,304,304,304,0
20241114,132600,26026960,304,304,304,304,0
20241114,132500,26026960,304,304,304,304,5
20241114,132400,26025440,304,304,304,304,0
20241114,132300,26025440,304,304,304,304,0
20241114,132200,26025440,304,304,304,304,0
20241114,132100,26025440,304,304,304,304,0
20241114,132000,26025440,304,304,304,304,0
20241114,131900,26025440,304,303,304,303,1001
20241114,131800,25722133,303,303,303,303,1000
20241114,131700,25419133,303,303,303,302,260
20241114,131600,25340354,304,304,304,304,0
20241114,131500,25340354,304,304,304,304,0
20241114,131400,25340354,304,304,304,304,0
20241114,131300,25340354,304,304,304,304,200
20241114,131200,25279554,303,303,303,303,1
20241114,131100,25279251,304,304,304,304,20
20241114,131000,25273171,304,304,304,304,0
20241114,130900,25273171,304,304,304,304,0
20241114,130800,25273171,304,304,304,304,10
20241114,130700,25270131,303,303,303,303,0
20241114,130600,25270131,303,303,303,303,0
20241114,130500,25270131,303,303,303,303,0
20241114,130400,25270131,303,303,303,303,0
20241114,130300,25270131,303,303,303,303,1
20241114,130200,25269828,304,304,304,304,0
20241114,130100,25269828,304,304,304,304,20
20241114,130000,25263748,304,304,304,304,52
20241114,125900,25247940,304,304,304,304,0
20241114,125800,25247940,304,304,304,304,0
20241114,125700,25247940,304,304,304,304,0
20241114,125600,25247940,304,304,304,304,0
20241114,125500,25247940,304,304,304,304,0
20241114,125400,25247940,304,304,304,304,0
20241114,125300,25247940,304,304,304,304,0
20241114,125200,25247940,304,304,304,304,0
20241114,125100,25247940,304,304,304,304,0
20241114,125000,25247940,304,304,304,304,0
20241114,124900,25247940,304,304,304,304,0
20241114,124800,25247940,304,304,304,304,0
20241114,124700,25247940,304,304,304,304,0
20241114,124600,25247940,304,304,304,304,0
20241114,124500,25247940,304,304,304,304,0
20241114,124400,25247940,304,304,304,304,0
20241114,124300,25247940,304,304,304,304,0
20241114,124200,25247940,304,304,304,304,0
20241114,124100,25247940,304,304,304,304,0
20241114,124000,25247940,304,303,304,303,330
20241114,123900,25147949,303,303,303,303,0
20241114,123800,25147949,303,303,303,303,0
20241114,123700,25147949,303,303,303,303,1
20241114,123600,25147646,303,303,303,303,0
20241114,123500,25147646,303,303,303,303,0
20241114,123400,25147646,303,303,303,303,10
20241114,123300,25144616,302,302,302,302,610
20241114,123200,24960396,301,302,302,301,4000
20241114,123100,23753441,302,302,302,302,0
20241114,123000,23753441,302,302,302,302,0
20241114,122900,23753441,302,302,302,302,500
20241114,122800,23602441,302,302,302,302,1
20241114,122700,23602139,304,303,304,302,768
20241114,122600,23369524,304,304,304,304,0
20241114,122500,23369524,304,304,304,304,10
20241114,122400,23366484,304,304,304,304,346
20241114,122300,23261300,304,304,304,304,0
20241114,122200,23261300,304,304,304,304,11
20241114,122100,23257956,304,304,304,304,350
20241114,122000,23151556,304,303,304,303,2
20241114,121900,23150949,305,305,305,305,0
20241114,121800,23150949,305,305,305,305,0
20241114,121700,23150949,305,305,305,305,0
20241114,121600,23150949,305,305,305,305,0
20241114,121500,23150949,305,303,305,303,1271
20241114,121400,22765830,305,305,305,305,0
20241114,121300,22765830,305,305,305,305,0
20241114,121200,22765830,305,305,305,305,0
20241114,121100,22765830,305,305,305,305,0
20241114,121000,22765830,305,305,305,305,0
20241114,120900,22765830,305,305,305,305,0
20241114,120800,22765830,305,305,305,305,0
20241114,120700,22765830,305,305,305,305,0
20241114,120600,22765830,305,305,305,305,0
20241114,120500,22765830,305,305,305,305,0
20241114,120400,22765830,305,305,305,305,3136
20241114,120300,21809350,305,305,305,305,5
20241114,120200,21807825,304,304,304,304,724
20241114,120100,21587729,305,305,305,305,0
20241114,120000,21587729,305,305,305,305,0
20241114,115900,21587729,305,305,305,305,4
20241114,115800,21586509,304,304,304,304,769
20241114,115700,21352733,305,305,305,305,0
20241114,115600,21352733,305,305,305,305,0
20241114,115500,21352733,305,305,305,305,0
20241114,115400,21352733,305,305,305,305,400
20241114,115300,21230733,305,305,305,305,250
20241114,115200,21154483,305,304,305,304,4643
20241114,115100,19743009,304,304,304,304,0
20241114,115000,19743009,304,304,304,304,0
20241114,114900,19743009,304,304,304,304,0
20241114,114800,19743009,304,304,304,304,10
20241114,114700,19739969,303,303,303,303,0
20241114,114600,19739969,303,303,303,303,0
20241114,114500,19739969,303,303,303,303,0
20241114,114400,19739969,303,303,303,303,0
20241114,114300,19739969,303,303,303,303,0
20241114,114200,19739969,303,303,303,303,0
20241114,114100,19739969,303,303,303,303,0
20241114,114000,19739969,303,303,303,303,0
20241114,113900,19739969,303,303,303,303,0
20241114,113800,19739969,303,303,303,303,0
20241114,113700,19739969,303,303,303,303,0
20241114,113600,19739969,303,303,303,303,0
20241114,113500,19739969,303,303,303,303,0
20241114,113400,19739969,303,303,303,303,3154
20241114,113300,18784307,303,303,303,303,459
20241114,113200,18645230,304,304,304,304,1
20241114,113100,18644926,303,303,303,303,0
20241114,113000,18644926,303,303,303,303,0
20241114,112900,18644926,303,303,303,303,0
20241114,112800,18644926,303,303,303,303,336
20241114,112700,18543118,304,304,304,304,0
20241114,112600,18543118,304,304,304,304,5
20241114,112500,18541598,304,304,304,304,0
20241114,112400,18541598,304,304,304,304,0
20241114,112300,18541598,304,304,304,304,134
20241114,112200,18500862,304,304,304,304,0
20241114,112100,18500862,304,304,304,304,0
20241114,112000,18500862,304,304,304,304,0
20241114,111900,18500862,304,304,304,304,10
20241114,111800,18497822,304,304,304,304,2
20241114,111700,18497214,304,304,304,304,134
20241114,111600,18456478,304,304,304,304,0
20241114,111500,18456478,304,304,304,304,135
20241114,111400,18415438,304,304,304,304,4
20241114,111300,18414222,304,304,304,304,15
20241114,111200,18409662,304,304,304,304,10
20241114,111100,18406622,304,304,304,304,3000
20241114,111000,17494622,305,305,305,305,0
20241114,110900,17494622,305,305,305,305,0
20241114,110800,17494622,305,305,305,305,0
20241114,110700,17494622,305,305,305,305,539
20241114,110600,17330227,305,305,305,305,1
20241114,110500,17329922,305,305,305,305,4010
20241114,110400,16106872,305,305,305,305,2000
20241114,110300,15496872,304,304,304,304,0
20241114,110200,15496872,304,304,304,304,3000
20241114,110100,14584872,305,305,305,305,0
20241114,110000,14584872,305,305,305,305,0
20241114,105900,14584872,305,305,305,305,0
20241114,105800,14584872,305,305,305,305,0
20241114,105700,14584872,305,305,305,305,0
20241114,105600,14584872,305,305,305,305,134
20241114,105500,14544002,306,306,306,306,0
20241114,105400,14544002,306,306,306,306,0
20241114,105300,14544002,306,306,306,306,3
20241114,105200,14543084,305,305,305,305,500
20241114,105100,14390584,305,305,305,305,0
20241114,105000,14390584,305,305,305,305,3
20241114,104900,14389669,305,305,305,305,0
20241114,104800,14389669,305,305,305,305,3
20241114,104700,14388754,305,305,305,305,0
20241114,104600,14388754,305,303,305,303,4637
20241114,104500,12977741,303,303,303,303,0
20241114,104400,12977741,303,303,303,302,279
20241114,104300,12893207,303,303,303,303,31
20241114,104200,12883814,303,303,303,303,0
20241114,104100,12883814,303,303,303,303,0
20241114,104000,12883814,303,303,303,303,1
20241114,103900,12883511,303,303,303,303,209
20241114,103800,12820184,303,303,303,303,13
20241114,103700,12816245,303,303,303,303,0
20241114,103600,12816245,303,303,303,303,165
20241114,103500,12766250,303,303,303,303,2
20241114,103400,12765644,303,303,303,303,0
20241114,103300,12765644,303,303,303,303,0
20241114,103200,12765644,303,303,303,303,0
20241114,103100,12765644,303,302,303,302,502
20241114,103000,12613638,303,303,303,303,35
20241114,102900,12603033,302,302,302,302,0
20241114,102800,12603033,302,302,302,302,700
20241114,102700,12391633,302,302,302,302,12
20241114,102600,12388009,302,302,302,302,3009
20241114,102500,11479291,303,304,304,303,3083
20241114,102400,10544340,305,305,305,305,0
20241114,102300,10544340,305,305,305,305,0
20241114,102200,10544340,305,305,305,305,10
20241114,102100,10541290,305,304,305,304,979
20241114,102000,10242696,305,305,305,305,0
20241114,101900,10242696,305,305,305,305,0
20241114,101800,10242696,305,305,305,305,0
20241114,101700,10242696,305,305,305,305,0
20241114,101600,10242696,305,305,305,305,0
20241114,101500,10242696,305,305,305,305,0
20241114,101400,10242696,305,308,308,305,2806
20241114,101300,9385519,309,309,309,309,0
20241114,101200,9385519,309,308,309,308,29
20241114,101100,9376584,309,309,309,309,0
20241114,101000,9376584,309,309,309,309,10
20241114,100900,9373494,309,309,309,309,0
20241114,100800,9373494,309,309,309,309,7
20241114,100700,9371331,309,309,310,309,4115
20241114,100600,8099699,310,307,310,307,3158
20241114,100500,7125357,306,306,306,306,827
20241114,100400,6872295,306,305,306,305,534
20241114,100300,6709416,306,306,306,306,65
20241114,100200,6689526,306,305,306,305,2132
20241114,100100,6039240,305,303,310,303,18442
20241114,100000,389138,301,301,303,301,1292