KissMeData/001020/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,183200,36820319,811,811,811,811,810
20231124,183100,36820319,811,811,811,811,0
20231124,183000,36820319,811,811,811,811,0
20231124,182900,36820319,811,811,811,811,0
20231124,182800,36820319,811,811,811,811,0
20231124,182700,36820319,811,811,811,811,0
20231124,182600,36820319,811,811,811,811,0
20231124,182500,36820319,811,811,811,811,0
20231124,182400,36820319,811,811,811,811,0
20231124,182300,36820319,811,811,811,811,0
20231124,182200,36820319,811,811,811,811,0
20231124,182100,36820319,811,811,811,811,0
20231124,182000,36820319,811,811,811,811,0
20231124,181900,36820319,811,811,811,811,0
20231124,181800,36820319,811,811,811,811,0
20231124,181700,36820319,811,811,811,811,0
20231124,181600,36820319,811,811,811,811,0
20231124,181500,36820319,811,811,811,811,0
20231124,181400,36820319,811,811,811,811,0
20231124,181300,36820319,811,811,811,811,0
20231124,181200,36820319,811,811,811,811,0
20231124,181100,36820319,811,811,811,811,0
20231124,181000,36820319,811,811,811,811,0
20231124,180900,36820319,811,811,811,811,0
20231124,180800,36820319,811,811,811,811,0
20231124,180700,36820319,811,811,811,811,0
20231124,180600,36820319,811,811,811,811,0
20231124,180500,36820319,811,811,811,811,0
20231124,180400,36820319,811,811,811,811,0
20231124,180300,36820319,811,811,811,811,0
20231124,180200,36820319,811,811,811,811,810
20231124,180100,36820319,811,811,811,811,0
20231124,180000,36820319,811,811,811,811,0
20231124,175900,36820319,811,811,811,811,0
20231124,175800,36820319,811,811,811,811,0
20231124,175700,36820319,811,811,811,811,0
20231124,175600,36820319,811,811,811,811,0
20231124,175500,36820319,811,811,811,811,0
20231124,175400,36820319,811,811,811,811,0
20231124,175300,36820319,811,811,811,811,0
20231124,175200,36820319,811,811,811,811,0
20231124,175100,36820319,811,811,811,811,0
20231124,175000,36820319,811,811,811,811,0
20231124,174900,36820319,811,811,811,811,0
20231124,174800,36820319,811,811,811,811,0
20231124,174700,36820319,811,811,811,811,0
20231124,174600,36820319,811,811,811,811,0
20231124,174500,36820319,811,811,811,811,0
20231124,174400,36820319,811,811,811,811,0
20231124,174300,36820319,811,811,811,811,0
20231124,174200,36820319,811,811,811,811,0
20231124,174100,36820319,811,811,811,811,0
20231124,174000,36820319,811,811,811,811,0
20231124,173900,36820319,811,811,811,811,0
20231124,173800,36820319,811,811,811,811,0
20231124,173700,36820319,811,811,811,811,0
20231124,173600,36820319,811,811,811,811,0
20231124,173500,36820319,811,811,811,811,0
20231124,173400,36820319,811,811,811,811,0
20231124,173300,36820319,811,811,811,811,0
20231124,173200,36820319,811,811,811,811,810
20231124,173100,36820319,811,811,811,811,0
20231124,173000,36820319,811,811,811,811,0
20231124,172900,36820319,811,811,811,811,0
20231124,172800,36820319,811,811,811,811,0
20231124,172700,36820319,811,811,811,811,0
20231124,172600,36820319,811,811,811,811,0
20231124,172500,36820319,811,811,811,811,0
20231124,172400,36820319,811,811,811,811,0
20231124,172300,36820319,811,811,811,811,0
20231124,172200,36820319,811,811,811,811,0
20231124,172100,36820319,811,811,811,811,0
20231124,172000,36820319,811,811,811,811,0
20231124,171900,36820319,811,811,811,811,0
20231124,171800,36820319,811,811,811,811,0
20231124,171700,36820319,811,811,811,811,0
20231124,171600,36820319,811,811,811,811,0
20231124,171500,36820319,811,811,811,811,0
20231124,171400,36820319,811,811,811,811,0
20231124,171300,36820319,811,811,811,811,0
20231124,171200,36820319,811,811,811,811,0
20231124,171100,36820319,811,811,811,811,0
20231124,171000,36820319,811,811,811,811,0
20231124,170900,36820319,811,811,811,811,0
20231124,170800,36820319,811,811,811,811,0
20231124,170700,36820319,811,811,811,811,0
20231124,170600,36820319,811,811,811,811,0
20231124,170500,36820319,811,811,811,811,0
20231124,170400,36820319,811,811,811,811,0
20231124,170300,36820319,811,811,811,811,0
20231124,170200,36820319,811,811,811,811,810
20231124,170100,36820319,811,811,811,811,0
20231124,170000,36820319,811,811,811,811,0
20231124,165900,36820319,811,811,811,811,0
20231124,165800,36820319,811,811,811,811,0
20231124,165700,36820319,811,811,811,811,0
20231124,165600,36820319,811,811,811,811,0
20231124,165500,36820319,811,811,811,811,0
20231124,165400,36820319,811,811,811,811,0
20231124,165300,36820319,811,811,811,811,0
20231124,165200,36820319,811,811,811,811,0
20231124,165100,36820319,811,811,811,811,0
20231124,165000,36820319,811,811,811,811,0
20231124,164900,36820319,811,811,811,811,0
20231124,164800,36820319,811,811,811,811,0
20231124,164700,36820319,811,811,811,811,0
20231124,164600,36820319,811,811,811,811,0
20231124,164500,36820319,811,811,811,811,0
20231124,164400,36820319,811,811,811,811,0
20231124,164300,36820319,811,811,811,811,0
20231124,164200,36820319,811,811,811,811,0
20231124,164100,36820319,811,811,811,811,0
20231124,164000,36820319,811,811,811,811,0
20231124,163900,36820319,811,811,811,811,0
20231124,163800,36820319,811,811,811,811,0
20231124,163700,36820319,811,811,811,811,0
20231124,163600,36820319,811,811,811,811,0
20231124,163500,36820319,811,811,811,811,0
20231124,163400,36820319,811,811,811,811,0
20231124,163300,36820319,811,811,811,811,0
20231124,163200,36820319,811,811,811,811,810
20231124,163100,36820319,811,811,811,811,0
20231124,163000,36820319,811,811,811,811,0
20231124,162900,36820319,811,811,811,811,0
20231124,162800,36820319,811,811,811,811,0
20231124,162700,36820319,811,811,811,811,0
20231124,162600,36820319,811,811,811,811,0
20231124,162500,36820319,811,811,811,811,0
20231124,162400,36820319,811,811,811,811,0
20231124,162300,36820319,811,811,811,811,0
20231124,162200,36820319,811,811,811,811,0
20231124,162100,36820319,811,811,811,811,0
20231124,162000,36820319,811,811,811,811,0
20231124,161900,36820319,811,811,811,811,0
20231124,161800,36820319,811,811,811,811,0
20231124,161700,36820319,811,811,811,811,0
20231124,161600,36820319,811,811,811,811,0
20231124,161500,36820319,811,811,811,811,0
20231124,161400,36820319,811,811,811,811,0
20231124,161300,36820319,811,811,811,811,0
20231124,161200,36820319,811,811,811,811,0
20231124,161100,36820319,811,811,811,811,0
20231124,161000,36820319,811,811,811,811,0
20231124,160900,36820319,811,811,811,811,0
20231124,160800,36820319,811,811,811,811,0
20231124,160700,36820319,811,811,811,811,0
20231124,160600,36820319,811,811,811,811,0
20231124,160500,36820319,811,811,811,811,0
20231124,160400,36820319,811,811,811,811,0
20231124,160300,36820319,811,811,811,811,0
20231124,160200,36820319,811,811,811,811,810
20231124,160100,36820319,811,811,811,811,0
20231124,160000,36820319,811,811,811,811,0
20231124,155900,36820319,811,811,811,811,0
20231124,155800,36820319,811,811,811,811,0
20231124,155700,36820319,811,811,811,811,0
20231124,155600,36820319,811,811,811,811,0
20231124,155500,36820319,811,811,811,811,0
20231124,155400,36820319,811,811,811,811,0
20231124,155300,36820319,811,811,811,811,0
20231124,155200,36820319,811,811,811,811,0
20231124,155100,36820319,811,811,811,811,0
20231124,155000,36820319,811,811,811,811,0
20231124,154900,36820319,811,811,811,811,0
20231124,154800,36820319,811,811,811,811,0
20231124,154700,36820319,811,811,811,811,0
20231124,154600,36820319,811,811,811,811,0
20231124,154500,36820319,811,811,811,811,0
20231124,154400,36820319,811,811,811,811,0
20231124,154300,36820319,811,811,811,811,0
20231124,154200,36820319,811,811,811,811,0
20231124,154100,36820319,811,811,811,811,0
20231124,154000,36820319,811,811,811,811,0
20231124,153900,36820319,811,811,811,811,0
20231124,153800,36820319,811,811,811,811,0
20231124,153700,36820319,811,811,811,811,0
20231124,153600,36820319,811,811,811,811,0
20231124,153500,36820319,811,811,811,811,0
20231124,153400,36820319,811,811,811,811,0
20231124,153300,36820319,811,811,811,811,0
20231124,153200,36820319,811,811,811,811,810
20231124,153100,36820319,811,811,811,811,0
20231124,153000,36820319,811,811,811,811,810
20231124,152900,36163409,813,813,813,813,0
20231124,152800,36163409,813,813,813,813,0
20231124,152700,36163409,813,813,813,813,0
20231124,152600,36163409,813,813,813,813,0
20231124,152500,36163409,813,813,813,813,0
20231124,152400,36163409,813,813,813,813,0
20231124,152300,36163409,813,813,813,813,0
20231124,152200,36163409,813,813,813,813,0
20231124,152100,36163409,813,813,813,813,0
20231124,152000,36163409,813,813,813,813,0
20231124,151900,36163409,813,808,813,808,14
20231124,151800,36152037,808,808,808,808,0
20231124,151700,36152037,808,808,808,808,0
20231124,151600,36152037,808,808,808,808,0
20231124,151500,36152037,808,810,813,808,1088
20231124,151400,35267885,809,809,809,809,1
20231124,151300,35267076,810,810,810,810,12
20231124,151200,35257356,809,809,809,809,27
20231124,151100,35235513,809,809,809,809,0
20231124,151000,35235513,809,809,809,809,4
20231124,150900,35232277,809,810,810,809,2
20231124,150800,35230658,809,809,809,809,0
20231124,150700,35230658,809,809,809,809,137
20231124,150600,35119825,809,809,810,809,5
20231124,150500,35115778,812,809,812,809,2
20231124,150400,35114157,812,809,812,809,2
20231124,150300,35112536,812,812,812,812,1
20231124,150200,35111724,814,814,814,814,0
20231124,150100,35111724,814,814,814,814,0
20231124,150000,35111724,814,814,814,814,0
20231124,145900,35111724,814,814,814,814,0
20231124,145800,35111724,814,814,814,814,0
20231124,145700,35111724,814,814,814,814,1
20231124,145600,35110910,814,814,814,814,0
20231124,145500,35110910,814,814,814,814,1
20231124,145400,35110096,806,806,806,806,1133
20231124,145300,34196898,806,809,809,806,7
20231124,145200,34191238,809,809,809,809,2
20231124,145100,34189620,804,804,804,804,0
20231124,145000,34189620,804,804,804,804,0
20231124,144900,34189620,804,804,804,804,0
20231124,144800,34189620,804,804,804,804,0
20231124,144700,34189620,804,804,804,804,0
20231124,144600,34189620,804,804,804,804,0
20231124,144500,34189620,804,808,808,804,1000
20231124,144400,33384558,809,809,809,809,0
20231124,144300,33384558,809,809,809,809,0
20231124,144200,33384558,809,809,809,809,0
20231124,144100,33384558,809,810,810,809,319
20231124,144000,33126368,810,810,810,810,200
20231124,143900,32964368,810,810,810,810,0
20231124,143800,32964368,810,810,810,810,0
20231124,143700,32964368,810,810,810,810,0
20231124,143600,32964368,810,810,810,810,0
20231124,143500,32964368,810,810,810,810,68
20231124,143400,32909288,814,814,814,814,0
20231124,143300,32909288,814,814,814,814,0
20231124,143200,32909288,814,814,814,814,0
20231124,143100,32909288,814,814,814,814,0
20231124,143000,32909288,814,814,814,814,2
20231124,142900,32907660,808,808,808,808,2060
20231124,142800,31243180,808,808,808,808,0
20231124,142700,31243180,808,808,808,808,2
20231124,142600,31241564,805,805,805,805,0
20231124,142500,31241564,805,805,805,805,205
20231124,142400,31076539,804,804,804,804,0
20231124,142300,31076539,804,804,804,804,0
20231124,142200,31076539,804,804,804,804,0
20231124,142100,31076539,804,806,806,804,10622
20231124,142000,22517346,806,806,806,806,0
20231124,141900,22517346,806,806,806,806,0
20231124,141800,22517346,806,806,806,806,0
20231124,141700,22517346,806,806,806,806,0
20231124,141600,22517346,806,806,806,806,0
20231124,141500,22517346,806,806,806,806,68
20231124,141400,22462538,808,808,808,808,3
20231124,141300,22460114,806,806,806,806,1282
20231124,141200,21426822,807,807,807,807,264
20231124,141100,21213774,807,807,807,807,0
20231124,141000,21213774,807,807,807,807,85
20231124,140900,21145179,808,808,808,808,0
20231124,140800,21145179,808,808,808,808,0
20231124,140700,21145179,808,808,808,808,74
20231124,140600,21085387,808,808,808,808,0
20231124,140500,21085387,808,808,808,808,0
20231124,140400,21085387,808,808,808,808,1
20231124,140300,21084579,808,808,808,808,0
20231124,140200,21084579,808,808,808,808,5
20231124,140100,21080539,807,807,807,807,0
20231124,140000,21080539,807,807,807,807,0
20231124,135900,21080539,807,807,807,807,0
20231124,135800,21080539,807,807,807,807,154
20231124,135700,20956261,807,807,807,807,0
20231124,135600,20956261,807,807,807,807,0
20231124,135500,20956261,807,807,807,807,68
20231124,135400,20901385,808,808,808,808,0
20231124,135300,20901385,808,808,808,808,23
20231124,135200,20882801,808,809,809,808,1486
20231124,135100,19681716,810,810,810,810,3
20231124,135000,19679286,810,810,810,810,3
20231124,134900,19676856,811,811,811,811,0
20231124,134800,19676856,811,811,811,811,0
20231124,134700,19676856,811,811,811,811,0
20231124,134600,19676856,811,811,811,811,0
20231124,134500,19676856,811,811,811,811,0
20231124,134400,19676856,811,811,811,811,0
20231124,134300,19676856,811,811,811,811,0
20231124,134200,19676856,811,811,811,811,1
20231124,134100,19676045,811,811,811,811,1
20231124,134000,19675234,810,810,810,810,3
20231124,133900,19672804,811,811,811,811,0
20231124,133800,19672804,811,811,811,811,0
20231124,133700,19672804,811,811,811,811,4
20231124,133600,19669560,811,810,811,810,12
20231124,133500,19659838,810,810,810,810,96
20231124,133400,19582078,814,814,814,814,0
20231124,133300,19582078,814,814,814,814,1
20231124,133200,19581264,810,810,810,810,1
20231124,133100,19580454,814,814,814,814,0
20231124,133000,19580454,814,814,814,814,0
20231124,132900,19580454,814,814,814,814,0
20231124,132800,19580454,814,814,814,814,0
20231124,132700,19580454,814,814,814,814,0
20231124,132600,19580454,814,814,814,814,0
20231124,132500,19580454,814,814,814,814,0
20231124,132400,19580454,814,814,814,814,0
20231124,132300,19580454,814,814,814,814,500
20231124,132200,19173454,810,810,810,810,0
20231124,132100,19173454,810,810,810,810,0
20231124,132000,19173454,810,810,810,810,0
20231124,131900,19173454,810,810,810,810,0
20231124,131800,19173454,810,810,810,810,0
20231124,131700,19173454,810,810,810,810,2600
20231124,131600,17067454,811,812,812,811,420
20231124,131500,16726749,812,812,812,812,69
20231124,131400,16670721,814,814,814,814,10
20231124,131300,16662581,814,814,814,814,0
20231124,131200,16662581,814,814,814,814,0
20231124,131100,16662581,814,814,814,814,0
20231124,131000,16662581,814,814,814,814,12
20231124,130900,16652813,814,814,814,814,38
20231124,130800,16621881,814,814,814,814,0
20231124,130700,16621881,814,814,814,814,0
20231124,130600,16621881,814,814,814,814,0
20231124,130500,16621881,814,814,814,814,0
20231124,130400,16621881,814,814,814,814,1
20231124,130300,16621067,814,814,814,814,15
20231124,130200,16608857,814,814,814,814,2
20231124,130100,16607229,814,814,814,814,50
20231124,130000,16566529,815,815,815,815,0
20231124,125900,16566529,815,815,815,815,0
20231124,125800,16566529,815,815,815,815,0
20231124,125700,16566529,815,815,815,815,0
20231124,125600,16566529,815,815,815,815,0
20231124,125500,16566529,815,814,815,812,72
20231124,125400,16508003,815,815,815,815,0
20231124,125300,16508003,815,814,815,814,68
20231124,125200,16452601,814,814,814,814,35
20231124,125100,16424111,811,811,811,811,0
20231124,125000,16424111,811,811,811,811,86
20231124,124900,16354365,814,814,814,814,0
20231124,124800,16354365,814,814,814,814,0
20231124,124700,16354365,814,814,814,814,3
20231124,124600,16351923,814,814,814,814,5
20231124,124500,16347853,814,814,814,814,25
20231124,124400,16327503,814,814,814,814,0
20231124,124300,16327503,814,814,814,814,230
20231124,124200,16140283,813,813,813,813,0
20231124,124100,16140283,813,813,813,813,50
20231124,124000,16099633,813,813,813,813,100
20231124,123900,16018333,813,813,813,813,500
20231124,123800,15611833,813,813,813,813,0
20231124,123700,15611833,813,813,813,813,200
20231124,123600,15449233,814,814,814,814,1
20231124,123500,15448419,810,811,811,810,69
20231124,123400,15392479,814,814,814,814,0
20231124,123300,15392479,814,814,814,814,200
20231124,123200,15229679,814,814,814,814,7
20231124,123100,15223981,813,813,813,813,700
20231124,123000,14654881,813,813,813,813,0
20231124,122900,14654881,813,813,813,813,0
20231124,122800,14654881,813,813,813,813,13
20231124,122700,14644312,810,810,810,810,0
20231124,122600,14644312,810,810,810,810,0
20231124,122500,14644312,810,810,810,810,0
20231124,122400,14644312,810,810,810,810,0
20231124,122300,14644312,810,810,810,810,0
20231124,122200,14644312,810,810,810,810,0
20231124,122100,14644312,810,810,810,810,0
20231124,122000,14644312,810,810,810,810,0
20231124,121900,14644312,810,810,810,810,0
20231124,121800,14644312,810,810,810,810,0
20231124,121700,14644312,810,810,810,810,0
20231124,121600,14644312,810,810,810,810,0
20231124,121500,14644312,810,810,810,810,69
20231124,121400,14588422,810,810,810,810,0
20231124,121300,14588422,810,810,810,810,0
20231124,121200,14588422,810,810,810,810,0
20231124,121100,14588422,810,810,810,810,155
20231124,121000,14462872,813,813,813,813,0
20231124,120900,14462872,813,813,813,813,0
20231124,120800,14462872,813,813,813,813,0
20231124,120700,14462872,813,813,813,813,0
20231124,120600,14462872,813,813,813,813,0
20231124,120500,14462872,813,813,813,813,5
20231124,120400,14458807,814,814,814,814,0
20231124,120300,14458807,814,814,814,814,0
20231124,120200,14458807,814,814,814,814,0
20231124,120100,14458807,814,814,814,814,0
20231124,120000,14458807,814,814,814,814,0
20231124,115900,14458807,814,814,814,814,0
20231124,115800,14458807,814,810,814,810,8
20231124,115700,14452323,814,814,814,814,1
20231124,115600,14451509,810,810,810,810,0
20231124,115500,14451509,810,811,811,810,69
20231124,115400,14395584,810,810,810,810,0
20231124,115300,14395584,810,810,810,810,0
20231124,115200,14395584,810,810,810,810,0
20231124,115100,14395584,810,810,810,810,0
20231124,115000,14395584,810,810,810,810,0
20231124,114900,14395584,810,810,810,810,0
20231124,114800,14395584,810,810,810,810,0
20231124,114700,14395584,810,810,810,810,0
20231124,114600,14395584,810,810,810,810,0
20231124,114500,14395584,810,810,810,810,13
20231124,114400,14385054,810,810,810,810,0
20231124,114300,14385054,810,810,810,810,200
20231124,114200,14223054,810,810,810,810,0
20231124,114100,14223054,810,810,810,810,0
20231124,114000,14223054,810,810,810,810,0
20231124,113900,14223054,810,810,810,810,0
20231124,113800,14223054,810,810,810,810,0
20231124,113700,14223054,810,810,810,810,0
20231124,113600,14223054,810,810,810,810,0
20231124,113500,14223054,810,810,810,810,69
20231124,113400,14167164,810,810,810,810,20
20231124,113300,14150964,814,814,814,814,1
20231124,113200,14150150,810,810,810,810,11
20231124,113100,14141240,810,810,810,810,1
20231124,113000,14140430,810,810,810,810,86
20231124,112900,14070770,810,810,810,810,0
20231124,112800,14070770,810,810,810,810,0
20231124,112700,14070770,810,810,810,810,0
20231124,112600,14070770,810,810,810,810,0
20231124,112500,14070770,810,810,810,810,0
20231124,112400,14070770,810,810,810,810,0
20231124,112300,14070770,810,810,810,810,0
20231124,112200,14070770,810,810,810,810,0
20231124,112100,14070770,810,810,810,810,0
20231124,112000,14070770,810,810,810,810,0
20231124,111900,14070770,810,810,810,810,0
20231124,111800,14070770,810,810,810,810,1
20231124,111700,14069960,810,810,810,810,0
20231124,111600,14069960,810,810,810,810,0
20231124,111500,14069960,810,811,811,810,69
20231124,111400,14014050,815,815,815,815,34
20231124,111300,13986340,816,816,816,816,0
20231124,111200,13986340,816,816,816,816,0
20231124,111100,13986340,816,816,816,816,0
20231124,111000,13986340,816,816,816,816,5
20231124,110900,13982260,811,811,811,811,30
20231124,110800,13957930,811,811,811,811,0
20231124,110700,13957930,811,811,811,811,0
20231124,110600,13957930,811,811,811,811,0
20231124,110500,13957930,811,811,811,811,0
20231124,110400,13957930,811,811,811,811,0
20231124,110300,13957930,811,811,811,811,0
20231124,110200,13957930,811,811,811,811,2754
20231124,110100,11724436,811,811,811,811,7
20231124,110000,11718759,811,811,811,811,0
20231124,105900,11718759,811,811,811,811,0
20231124,105800,11718759,811,810,811,810,471
20231124,105700,11337248,809,809,809,809,799
20231124,105600,10690857,805,805,805,805,0
20231124,105500,10690857,805,805,805,805,69
20231124,105400,10635312,805,805,805,805,0
20231124,105300,10635312,805,805,805,805,20
20231124,105200,10619212,805,805,805,805,0
20231124,105100,10619212,805,805,805,805,0
20231124,105000,10619212,805,805,805,805,200
20231124,104900,10458212,805,805,805,805,0
20231124,104800,10458212,805,805,805,805,0
20231124,104700,10458212,805,805,805,805,0
20231124,104600,10458212,805,805,805,805,0
20231124,104500,10458212,805,805,805,805,454
20231124,104400,10092742,805,805,805,805,50
20231124,104300,10052492,805,805,805,805,100
20231124,104200,9971992,805,805,805,805,0
20231124,104100,9971992,805,805,805,805,0
20231124,104000,9971992,805,805,805,805,0
20231124,103900,9971992,805,805,805,805,0
20231124,103800,9971992,805,805,805,805,0
20231124,103700,9971992,805,805,805,805,0
20231124,103600,9971992,805,805,805,805,0
20231124,103500,9971992,805,806,806,805,69
20231124,103400,9916441,809,809,809,809,0
20231124,103300,9916441,809,809,809,809,0
20231124,103200,9916441,809,809,809,809,0
20231124,103100,9916441,809,809,809,809,0
20231124,103000,9916441,809,809,809,809,0
20231124,102900,9916441,809,809,809,809,0
20231124,102800,9916441,809,809,809,809,1
20231124,102700,9915632,809,809,809,809,11
20231124,102600,9906733,805,805,805,805,0
20231124,102500,9906733,805,805,805,805,0
20231124,102400,9906733,805,805,805,805,0
20231124,102300,9906733,805,805,805,805,0
20231124,102200,9906733,805,805,805,805,0
20231124,102100,9906733,805,805,805,805,445
20231124,102000,9548508,805,805,805,805,1500
20231124,101900,8341008,805,805,805,805,500
20231124,101800,7938508,805,805,805,805,0
20231124,101700,7938508,805,805,805,805,0
20231124,101600,7938508,805,805,805,805,10
20231124,101500,7930458,805,804,805,804,268
20231124,101400,7714787,804,804,804,804,0
20231124,101300,7714787,804,804,804,804,995
20231124,101200,6914807,805,805,805,805,38
20231124,101100,6884217,805,804,805,804,2
20231124,101000,6882608,804,804,804,804,86
20231124,100900,6813464,805,805,805,805,110
20231124,100800,6724914,805,805,805,805,0
20231124,100700,6724914,805,805,805,805,0
20231124,100600,6724914,805,805,805,805,101
20231124,100500,6643609,805,805,805,805,0
20231124,100400,6643609,805,805,805,805,0
20231124,100300,6643609,805,805,805,805,0
20231124,100200,6643609,805,805,805,805,0
20231124,100100,6643609,805,805,805,805,0
20231124,100000,6643609,805,805,805,805,0
20231124,095900,6643609,805,805,805,805,96
20231124,095800,6566329,805,805,805,805,0
20231124,095700,6566329,805,805,805,805,0
20231124,095600,6566329,805,805,805,805,6
20231124,095500,6561499,805,805,805,805,69
20231124,095400,6505954,805,805,805,805,0
20231124,095300,6505954,805,805,805,805,0
20231124,095200,6505954,805,805,805,805,0
20231124,095100,6505954,805,806,806,805,50
20231124,095000,6465688,809,809,809,809,0
20231124,094900,6465688,809,809,809,809,0
20231124,094800,6465688,809,809,809,809,1
20231124,094700,6464879,810,810,810,810,0
20231124,094600,6464879,810,810,810,810,0
20231124,094500,6464879,810,810,810,810,0
20231124,094400,6464879,810,810,810,810,0
20231124,094300,6464879,810,810,810,810,0
20231124,094200,6464879,810,810,810,810,0
20231124,094100,6464879,810,809,810,809,1000
20231124,094000,5655602,809,809,809,809,0
20231124,093900,5655602,809,809,809,809,2
20231124,093800,5653984,805,805,805,805,0
20231124,093700,5653984,805,805,805,805,0
20231124,093600,5653984,805,805,805,805,100
20231124,093500,5573484,804,804,804,804,69
20231124,093400,5518008,809,809,809,809,2
20231124,093300,5516390,804,809,809,804,31
20231124,093200,5491361,804,809,809,804,14
20231124,093100,5480070,804,809,809,804,6
20231124,093000,5475231,808,808,808,808,3
20231124,092900,5472807,808,808,808,808,2
20231124,092800,5471191,805,808,808,805,212
20231124,092700,5299910,808,808,808,808,9
20231124,092600,5292638,809,809,809,809,0
20231124,092500,5292638,809,809,809,809,0
20231124,092400,5292638,809,809,809,809,0
20231124,092300,5292638,809,809,809,809,0
20231124,092200,5292638,809,809,809,809,0
20231124,092100,5292638,809,808,809,808,293
20231124,092000,5055892,808,808,808,808,10
20231124,091900,5047812,808,808,808,808,10
20231124,091800,5039732,808,808,808,808,0
20231124,091700,5039732,808,808,808,808,12
20231124,091600,5030036,803,803,803,803,0
20231124,091500,5030036,803,804,804,803,297
20231124,091400,4791540,808,808,808,808,0
20231124,091300,4791540,808,808,808,808,0
20231124,091200,4791540,808,808,808,808,1
20231124,091100,4790732,808,808,808,808,2
20231124,091000,4789116,808,808,808,808,5
20231124,090900,4785076,808,808,808,808,0
20231124,090800,4785076,808,802,808,802,501
20231124,090700,4383268,802,802,802,802,0
20231124,090600,4383268,802,804,804,802,500
20231124,090500,3982068,809,807,809,802,1047
20231124,090400,3141297,819,819,819,819,0
20231124,090300,3141297,819,819,819,819,0
20231124,090200,3141297,819,819,819,819,3
20231124,090100,3138840,814,813,814,802,3726
20231124,090000,131054,814,814,814,814,161