KissMeData/042040/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,191900,103049373,297,297,297,297,3081
20241114,191800,103049373,297,297,297,297,0
20241114,191700,103049373,297,297,297,297,0
20241114,191600,103049373,297,297,297,297,0
20241114,191500,103049373,297,297,297,297,0
20241114,191400,103049373,297,297,297,297,0
20241114,191300,103049373,297,297,297,297,0
20241114,191200,103049373,297,297,297,297,0
20241114,191100,103049373,297,297,297,297,0
20241114,191000,103049373,297,297,297,297,0
20241114,190900,103049373,297,297,297,297,0
20241114,190800,103049373,297,297,297,297,0
20241114,190700,103049373,297,297,297,297,0
20241114,190600,103049373,297,297,297,297,0
20241114,190500,103049373,297,297,297,297,0
20241114,190400,103049373,297,297,297,297,0
20241114,190300,103049373,297,297,297,297,0
20241114,190200,103049373,297,297,297,297,0
20241114,190100,103049373,297,297,297,297,0
20241114,190000,103049373,297,297,297,297,0
20241114,185900,103049373,297,297,297,297,0
20241114,185800,103049373,297,297,297,297,0
20241114,185700,103049373,297,297,297,297,0
20241114,185600,103049373,297,297,297,297,0
20241114,185500,103049373,297,297,297,297,0
20241114,185400,103049373,297,297,297,297,0
20241114,185300,103049373,297,297,297,297,0
20241114,185200,103049373,297,297,297,297,0
20241114,185100,103049373,297,297,297,297,0
20241114,185000,103049373,297,297,297,297,0
20241114,184900,103049373,297,297,297,297,3081
20241114,184800,103049373,297,297,297,297,0
20241114,184700,103049373,297,297,297,297,0
20241114,184600,103049373,297,297,297,297,0
20241114,184500,103049373,297,297,297,297,0
20241114,184400,103049373,297,297,297,297,0
20241114,184300,103049373,297,297,297,297,0
20241114,184200,103049373,297,297,297,297,0
20241114,184100,103049373,297,297,297,297,0
20241114,184000,103049373,297,297,297,297,0
20241114,183900,103049373,297,297,297,297,0
20241114,183800,103049373,297,297,297,297,0
20241114,183700,103049373,297,297,297,297,0
20241114,183600,103049373,297,297,297,297,0
20241114,183500,103049373,297,297,297,297,0
20241114,183400,103049373,297,297,297,297,0
20241114,183300,103049373,297,297,297,297,0
20241114,183200,103049373,297,297,297,297,0
20241114,183100,103049373,297,297,297,297,0
20241114,183000,103049373,297,297,297,297,0
20241114,182900,103049373,297,297,297,297,0
20241114,182800,103049373,297,297,297,297,0
20241114,182700,103049373,297,297,297,297,0
20241114,182600,103049373,297,297,297,297,0
20241114,182500,103049373,297,297,297,297,0
20241114,182400,103049373,297,297,297,297,0
20241114,182300,103049373,297,297,297,297,0
20241114,182200,103049373,297,297,297,297,0
20241114,182100,103049373,297,297,297,297,0
20241114,182000,103049373,297,297,297,297,0
20241114,181900,103049373,297,297,297,297,3081
20241114,181800,103049373,297,297,297,297,0
20241114,181700,103049373,297,297,297,297,0
20241114,181600,103049373,297,297,297,297,0
20241114,181500,103049373,297,297,297,297,0
20241114,181400,103049373,297,297,297,297,0
20241114,181300,103049373,297,297,297,297,0
20241114,181200,103049373,297,297,297,297,0
20241114,181100,103049373,297,297,297,297,0
20241114,181000,103049373,297,297,297,297,0
20241114,180900,103049373,297,297,297,297,0
20241114,180800,103049373,297,297,297,297,0
20241114,180700,103049373,297,297,297,297,0
20241114,180600,103049373,297,297,297,297,0
20241114,180500,103049373,297,297,297,297,0
20241114,180400,103049373,297,297,297,297,0
20241114,180300,103049373,297,297,297,297,0
20241114,180200,103049373,297,297,297,297,0
20241114,180100,103049373,297,297,297,297,0
20241114,180000,103049373,297,297,297,297,0
20241114,175900,103049373,297,297,297,297,0
20241114,175800,103049373,297,297,297,297,0
20241114,175700,103049373,297,297,297,297,0
20241114,175600,103049373,297,297,297,297,0
20241114,175500,103049373,297,297,297,297,0
20241114,175400,103049373,297,297,297,297,0
20241114,175300,103049373,297,297,297,297,0
20241114,175200,103049373,297,297,297,297,0
20241114,175100,103049373,297,297,297,297,0
20241114,175000,103049373,297,297,297,297,0
20241114,174900,103049373,297,297,297,297,3081
20241114,174800,103049373,297,297,297,297,0
20241114,174700,103049373,297,297,297,297,0
20241114,174600,103049373,297,297,297,297,0
20241114,174500,103049373,297,297,297,297,0
20241114,174400,103049373,297,297,297,297,0
20241114,174300,103049373,297,297,297,297,0
20241114,174200,103049373,297,297,297,297,0
20241114,174100,103049373,297,297,297,297,0
20241114,174000,103049373,297,297,297,297,0
20241114,173900,103049373,297,297,297,297,0
20241114,173800,103049373,297,297,297,297,0
20241114,173700,103049373,297,297,297,297,0
20241114,173600,103049373,297,297,297,297,0
20241114,173500,103049373,297,297,297,297,0
20241114,173400,103049373,297,297,297,297,0
20241114,173300,103049373,297,297,297,297,0
20241114,173200,103049373,297,297,297,297,0
20241114,173100,103049373,297,297,297,297,0
20241114,173000,103049373,297,297,297,297,0
20241114,172900,103049373,297,297,297,297,0
20241114,172800,103049373,297,297,297,297,0
20241114,172700,103049373,297,297,297,297,0
20241114,172600,103049373,297,297,297,297,0
20241114,172500,103049373,297,297,297,297,0
20241114,172400,103049373,297,297,297,297,0
20241114,172300,103049373,297,297,297,297,0
20241114,172200,103049373,297,297,297,297,0
20241114,172100,103049373,297,297,297,297,0
20241114,172000,103049373,297,297,297,297,0
20241114,171900,103049373,297,297,297,297,3081
20241114,171800,103049373,297,297,297,297,0
20241114,171700,103049373,297,297,297,297,0
20241114,171600,103049373,297,297,297,297,0
20241114,171500,103049373,297,297,297,297,0
20241114,171400,103049373,297,297,297,297,0
20241114,171300,103049373,297,297,297,297,0
20241114,171200,103049373,297,297,297,297,0
20241114,171100,103049373,297,297,297,297,0
20241114,171000,103049373,297,297,297,297,0
20241114,170900,103049373,297,297,297,297,0
20241114,170800,103049373,297,297,297,297,0
20241114,170700,103049373,297,297,297,297,0
20241114,170600,103049373,297,297,297,297,0
20241114,170500,103049373,297,297,297,297,0
20241114,170400,103049373,297,297,297,297,0
20241114,170300,103049373,297,297,297,297,0
20241114,170200,103049373,297,297,297,297,0
20241114,170100,103049373,297,297,297,297,0
20241114,170000,103049373,297,297,297,297,0
20241114,165900,103049373,297,297,297,297,0
20241114,165800,103049373,297,297,297,297,0
20241114,165700,103049373,297,297,297,297,0
20241114,165600,103049373,297,297,297,297,0
20241114,165500,103049373,297,297,297,297,0
20241114,165400,103049373,297,297,297,297,0
20241114,165300,103049373,297,297,297,297,0
20241114,165200,103049373,297,297,297,297,0
20241114,165100,103049373,297,297,297,297,0
20241114,165000,103049373,297,297,297,297,0
20241114,164900,103049373,297,297,297,297,3081
20241114,164800,103049373,297,297,297,297,0
20241114,164700,103049373,297,297,297,297,0
20241114,164600,103049373,297,297,297,297,0
20241114,164500,103049373,297,297,297,297,0
20241114,164400,103049373,297,297,297,297,0
20241114,164300,103049373,297,297,297,297,0
20241114,164200,103049373,297,297,297,297,0
20241114,164100,103049373,297,297,297,297,0
20241114,164000,103049373,297,297,297,297,0
20241114,163900,103049373,297,297,297,297,0
20241114,163800,103049373,297,297,297,297,0
20241114,163700,103049373,297,297,297,297,0
20241114,163600,103049373,297,297,297,297,0
20241114,163500,103049373,297,297,297,297,0
20241114,163400,103049373,297,297,297,297,0
20241114,163300,103049373,297,297,297,297,0
20241114,163200,103049373,297,297,297,297,0
20241114,163100,103049373,297,297,297,297,0
20241114,163000,103049373,297,297,297,297,3081
20241114,162900,102134316,297,297,297,297,0
20241114,162800,102134316,297,297,297,297,0
20241114,162700,102134316,297,297,297,297,0
20241114,162600,102134316,297,297,297,297,0
20241114,162500,102134316,297,297,297,297,0
20241114,162400,102134316,297,297,297,297,0
20241114,162300,102134316,297,297,297,297,0
20241114,162200,102134316,297,297,297,297,0
20241114,162100,102134316,297,297,297,297,0
20241114,162000,102134316,297,297,297,297,0
20241114,161900,102134316,297,297,297,297,0
20241114,161800,102134316,297,297,297,297,200
20241114,161700,102074916,299,299,299,299,0
20241114,161600,102074916,299,297,299,297,301
20241114,161500,101985517,297,297,297,297,0
20241114,161400,101985517,297,297,297,297,409
20241114,161300,101864044,297,297,297,297,0
20241114,161200,101864044,297,297,297,297,0
20241114,161100,101864044,297,298,298,297,13512
20241114,161000,97850885,298,298,298,298,0
20241114,160900,97850885,298,298,298,298,0
20241114,160800,97850885,298,298,298,298,0
20241114,160700,97850885,298,298,298,298,0
20241114,160600,97850885,298,298,298,298,0
20241114,160500,97850885,298,298,298,298,0
20241114,160400,97850885,298,298,298,298,0
20241114,160300,97850885,298,298,298,298,0
20241114,160200,97850885,298,298,298,298,0
20241114,160100,97850885,298,298,298,298,0
20241114,160000,97850885,298,298,298,298,300
20241114,155900,97761485,299,299,299,299,0
20241114,155800,97761485,299,299,299,299,1001
20241114,155700,97462186,299,299,299,299,0
20241114,155600,97462186,299,299,299,299,0
20241114,155500,97462186,299,299,299,299,0
20241114,155400,97462186,299,299,299,299,0
20241114,155300,97462186,299,299,299,299,0
20241114,155200,97462186,299,299,299,299,1308
20241114,155100,97071094,299,299,299,299,10
20241114,155000,97068104,298,298,298,298,6350
20241114,154900,95175804,300,300,300,300,0
20241114,154800,95175804,300,300,300,300,0
20241114,154700,95175804,300,300,300,300,0
20241114,154600,95175804,300,300,300,300,0
20241114,154500,95175804,300,300,300,300,0
20241114,154400,95175804,300,300,300,300,1
20241114,154300,95175504,298,298,298,298,500
20241114,154200,95026504,300,300,300,300,0
20241114,154100,95026504,300,300,300,300,10
20241114,154000,95023504,300,300,300,300,0
20241114,153900,95023504,300,300,300,300,0
20241114,153800,95023504,300,298,300,298,1724
20241114,153700,94509750,300,298,300,298,2001
20241114,153600,93913450,298,298,298,298,0
20241114,153500,93913450,298,301,301,298,14856
20241114,153400,89486147,301,300,301,300,10100
20241114,153300,86455734,300,300,300,300,100
20241114,153200,86425734,300,300,300,300,1
20241114,153100,86425434,299,299,299,299,10
20241114,153000,86422444,300,300,300,300,0
20241114,152900,86422444,300,300,300,300,12
20241114,152800,86418844,300,300,300,300,0
20241114,152700,86418844,300,300,300,300,0
20241114,152600,86418844,300,300,300,300,0
20241114,152500,86418844,300,300,300,300,2
20241114,152400,86418244,300,300,300,300,0
20241114,152300,86418244,300,299,300,298,1883
20241114,152200,85853668,300,300,300,300,5
20241114,152100,85852168,300,300,300,300,0
20241114,152000,85852168,300,300,300,300,13
20241114,151900,85848268,301,301,301,301,1
20241114,151800,85847967,300,300,300,300,0
20241114,151700,85847967,300,300,300,300,619
20241114,151600,85662267,300,300,300,300,627
20241114,151500,85474167,300,300,300,300,0
20241114,151400,85474167,300,300,300,300,174
20241114,151300,85421967,301,301,301,300,705
20241114,151200,85209831,300,301,301,300,567
20241114,151100,85039720,300,300,300,300,0
20241114,151000,85039720,300,300,300,300,100
20241114,150900,85009720,300,300,300,300,2459
20241114,150800,84272020,300,300,300,300,0
20241114,150700,84272020,300,300,300,300,0
20241114,150600,84272020,300,300,300,300,0
20241114,150500,84272020,300,300,300,300,1000
20241114,150400,83972020,300,300,300,300,0
20241114,150300,83972020,300,299,300,299,800
20241114,150200,83732520,299,299,299,299,0
20241114,150100,83732520,299,299,299,299,0
20241114,150000,83732520,299,299,299,299,12
20241114,145900,83728932,299,299,299,299,40
20241114,145800,83716972,300,300,300,300,0
20241114,145700,83716972,300,300,300,300,0
20241114,145600,83716972,300,300,300,300,0
20241114,145500,83716972,300,300,300,300,0
20241114,145400,83716972,300,300,300,300,0
20241114,145300,83716972,300,300,300,300,1
20241114,145200,83716672,298,298,298,298,110
20241114,145100,83683892,298,298,298,298,1236
20241114,145000,83315564,298,298,298,298,6075
20241114,144900,81505214,298,298,298,298,0
20241114,144800,81505214,298,298,298,298,0
20241114,144700,81505214,298,299,299,298,3000
20241114,144600,80610144,300,300,300,300,0
20241114,144500,80610144,300,300,300,300,0
20241114,144400,80610144,300,300,300,300,0
20241114,144300,80610144,300,300,300,300,0
20241114,144200,80610144,300,300,300,300,0
20241114,144100,80610144,300,300,300,300,0
20241114,144000,80610144,300,300,300,300,0
20241114,143900,80610144,300,300,300,300,200
20241114,143800,80550144,300,299,300,298,3190
20241114,143700,79599322,300,300,300,300,1
20241114,143600,79599022,299,299,299,299,17
20241114,143500,79593939,299,300,300,299,4761
20241114,143400,78170399,301,301,301,301,0
20241114,143300,78170399,301,301,301,301,0
20241114,143200,78170399,301,301,301,301,0
20241114,143100,78170399,301,301,301,301,0
20241114,143000,78170399,301,301,301,301,60
20241114,142900,78152339,301,301,301,301,0
20241114,142800,78152339,301,301,301,301,0
20241114,142700,78152339,301,301,301,301,1
20241114,142600,78152038,298,298,298,298,0
20241114,142500,78152038,298,298,298,298,0
20241114,142400,78152038,298,298,298,298,0
20241114,142300,78152038,298,300,300,298,1475
20241114,142200,77711472,301,301,301,301,0
20241114,142100,77711472,301,301,301,301,0
20241114,142000,77711472,301,301,301,301,264
20241114,141900,77632008,300,300,300,300,18
20241114,141800,77626608,301,301,301,301,5
20241114,141700,77625103,301,301,301,301,10
20241114,141600,77622093,300,300,300,300,0
20241114,141500,77622093,300,300,300,300,0
20241114,141400,77622093,300,300,300,300,0
20241114,141300,77622093,300,300,300,300,0
20241114,141200,77622093,300,301,301,300,684
20241114,141100,77416863,301,301,301,301,1
20241114,141000,77416562,301,301,301,301,0
20241114,140900,77416562,301,301,301,301,2
20241114,140800,77415960,301,301,301,301,0
20241114,140700,77415960,301,301,301,301,0
20241114,140600,77415960,301,301,301,300,104
20241114,140500,77384664,300,300,300,300,2038
20241114,140400,76773264,300,300,300,300,4
20241114,140300,76772064,299,299,299,299,1002
20241114,140200,76472466,299,298,299,298,159
20241114,140100,76425073,299,299,299,299,8
20241114,140000,76422681,299,299,299,299,0
20241114,135900,76422681,299,299,299,299,14
20241114,135800,76418495,299,299,299,299,3004
20241114,135700,75520299,299,299,299,299,2
20241114,135600,75519701,299,299,299,299,99
20241114,135500,75490100,299,299,299,299,62
20241114,135400,75471562,299,299,299,299,216
20241114,135300,75406978,299,298,299,298,1574
20241114,135200,74937890,299,299,299,299,28
20241114,135100,74929518,299,299,299,299,361
20241114,135000,74821579,299,299,299,299,11
20241114,134900,74818290,299,299,299,299,0
20241114,134800,74818290,299,299,299,299,0
20241114,134700,74818290,299,299,299,299,0
20241114,134600,74818290,299,299,299,299,0
20241114,134500,74818290,299,299,299,299,2007
20241114,134400,74218197,299,299,299,299,0
20241114,134300,74218197,299,299,299,299,0
20241114,134200,74218197,299,299,299,299,5
20241114,134100,74216702,299,299,299,299,5000
20241114,134000,72721702,299,299,299,299,0
20241114,133900,72721702,299,298,299,298,5001
20241114,133800,71231403,299,299,299,299,20
20241114,133700,71225423,299,299,299,299,400
20241114,133600,71105823,299,299,299,299,61
20241114,133500,71087584,300,300,300,300,0
20241114,133400,71087584,300,300,300,300,3
20241114,133300,71086684,301,301,301,301,0
20241114,133200,71086684,301,301,301,301,1
20241114,133100,71086383,301,301,301,301,0
20241114,133000,71086383,301,301,301,301,0
20241114,132900,71086383,301,301,301,301,1
20241114,132800,71086082,299,298,299,298,5721
20241114,132700,69378160,299,299,299,299,0
20241114,132600,69378160,299,300,300,299,6948
20241114,132500,67299150,300,300,300,300,103
20241114,132400,67268250,301,301,301,301,0
20241114,132300,67268250,301,301,301,301,0
20241114,132200,67268250,301,301,301,301,0
20241114,132100,67268250,301,301,301,301,0
20241114,132000,67268250,301,301,301,300,63
20241114,131900,67249329,302,302,302,302,0
20241114,131800,67249329,302,302,302,302,0
20241114,131700,67249329,302,302,302,302,1
20241114,131600,67249027,302,302,302,302,0
20241114,131500,67249027,302,302,302,302,0
20241114,131400,67249027,302,302,302,302,0
20241114,131300,67249027,302,302,302,302,69
20241114,131200,67228189,302,302,302,302,0
20241114,131100,67228189,302,302,302,302,579
20241114,131000,67053331,302,302,302,302,8
20241114,130900,67050915,302,302,302,302,0
20241114,130800,67050915,302,302,302,302,120
20241114,130700,67014675,300,300,300,300,0
20241114,130600,67014675,300,300,300,300,11796
20241114,130500,63475875,300,300,300,300,0
20241114,130400,63475875,300,300,300,300,0
20241114,130300,63475875,300,300,300,300,0
20241114,130200,63475875,300,301,301,300,1340
20241114,130100,63073524,301,301,301,301,0
20241114,130000,63073524,301,301,301,301,150
20241114,125900,63028374,301,301,302,301,380
20241114,125800,62913923,301,301,301,301,33
20241114,125700,62903990,301,301,301,301,198
20241114,125600,62844392,301,301,301,301,2
20241114,125500,62843790,302,301,302,301,677
20241114,125400,62639600,300,300,300,300,0
20241114,125300,62639600,300,300,300,300,0
20241114,125200,62639600,300,300,300,300,0
20241114,125100,62639600,300,300,300,300,3500
20241114,125000,61589600,300,300,300,300,1
20241114,124900,61589300,301,301,301,301,16
20241114,124800,61584484,301,301,301,301,11
20241114,124700,61581173,301,301,301,301,0
20241114,124600,61581173,301,301,301,301,675
20241114,124500,61377998,301,301,301,301,1
20241114,124400,61377697,299,299,299,299,517
20241114,124300,61223114,299,299,299,299,73
20241114,124200,61201287,300,300,300,300,0
20241114,124100,61201287,300,300,300,300,0
20241114,124000,61201287,300,300,300,300,4
20241114,123900,61200087,302,302,302,302,0
20241114,123800,61200087,302,302,302,302,0
20241114,123700,61200087,302,301,302,299,5049
20241114,123600,59686308,301,301,301,301,0
20241114,123500,59686308,301,301,301,301,0
20241114,123400,59686308,301,301,301,301,0
20241114,123300,59686308,301,301,301,301,406
20241114,123200,59564102,302,302,302,302,0
20241114,123100,59564102,302,302,302,302,0
20241114,123000,59564102,302,302,302,302,0
20241114,122900,59564102,302,302,302,302,0
20241114,122800,59564102,302,302,302,302,0
20241114,122700,59564102,302,302,302,302,300
20241114,122600,59473502,302,302,302,302,0
20241114,122500,59473502,302,302,302,302,0
20241114,122400,59473502,302,302,302,302,0
20241114,122300,59473502,302,302,302,302,0
20241114,122200,59473502,302,302,302,302,0
20241114,122100,59473502,302,302,302,302,0
20241114,122000,59473502,302,302,302,302,0
20241114,121900,59473502,302,302,302,302,0
20241114,121800,59473502,302,302,302,302,0
20241114,121700,59473502,302,300,302,300,4
20241114,121600,59472299,302,302,302,302,0
20241114,121500,59472299,302,302,302,302,66
20241114,121400,59452367,302,302,302,302,1
20241114,121300,59452065,300,300,300,300,2000
20241114,121200,58852065,301,301,301,301,0
20241114,121100,58852065,301,301,301,301,0
20241114,121000,58852065,301,301,301,301,0
20241114,120900,58852065,301,301,301,301,4553
20241114,120800,57481612,301,301,301,301,0
20241114,120700,57481612,301,301,301,301,0
20241114,120600,57481612,301,301,301,301,0
20241114,120500,57481612,301,301,301,301,0
20241114,120400,57481612,301,301,301,301,0
20241114,120300,57481612,301,301,301,301,0
20241114,120200,57481612,301,301,301,301,0
20241114,120100,57481612,301,301,301,301,0
20241114,120000,57481612,301,301,301,301,1
20241114,115900,57481311,300,300,300,300,10
20241114,115800,57478311,301,301,301,301,1
20241114,115700,57478010,299,298,299,298,2400
20241114,115600,56762017,299,299,299,299,16
20241114,115500,56757233,299,299,299,299,16
20241114,115400,56752449,299,298,299,297,3299
20241114,115300,55770545,298,298,298,298,5
20241114,115200,55769055,298,299,299,298,5036
20241114,115100,54268117,299,299,299,299,2536
20241114,115000,53509853,300,300,300,300,1
20241114,114900,53509553,299,299,299,299,210
20241114,114800,53446763,300,300,300,300,83
20241114,114700,53421863,299,299,299,299,300
20241114,114600,53332163,299,299,299,299,12813
20241114,114500,49501076,300,300,301,300,39644
20241114,114400,37607875,300,300,300,300,6494
20241114,114300,35659675,301,301,301,301,10
20241114,114200,35656665,301,301,301,301,89
20241114,114100,35629876,301,301,301,301,380
20241114,114000,35515496,302,302,302,302,0
20241114,113900,35515496,302,302,302,302,7
20241114,113800,35513382,302,302,302,302,0
20241114,113700,35513382,302,302,302,302,0
20241114,113600,35513382,302,302,302,302,0
20241114,113500,35513382,302,302,302,302,0
20241114,113400,35513382,302,301,302,300,1401
20241114,113300,35093064,301,301,301,301,0
20241114,113200,35093064,301,301,301,301,20
20241114,113100,35087044,301,301,301,301,2000
20241114,113000,34485044,301,301,301,301,100
20241114,112900,34454944,301,301,301,301,2
20241114,112800,34454342,301,301,301,301,0
20241114,112700,34454342,301,301,301,301,9775
20241114,112600,31512067,302,302,302,302,0
20241114,112500,31512067,302,302,302,302,0
20241114,112400,31512067,302,302,302,302,5
20241114,112300,31510557,301,302,302,301,17151
20241114,112200,26344723,303,303,303,303,0
20241114,112100,26344723,303,303,303,303,0
20241114,112000,26344723,303,303,303,303,3
20241114,111900,26343814,303,303,303,303,0
20241114,111800,26343814,303,303,303,303,0
20241114,111700,26343814,303,302,303,302,41
20241114,111600,26331431,303,303,303,303,0
20241114,111500,26331431,303,303,303,303,1
20241114,111400,26331128,302,302,302,302,1596
20241114,111300,25849136,303,303,303,303,0
20241114,111200,25849136,303,303,303,303,0
20241114,111100,25849136,303,303,303,303,22
20241114,111000,25842470,303,303,303,303,0
20241114,110900,25842470,303,303,303,302,10002
20241114,110800,22811865,303,303,303,303,0
20241114,110700,22811865,303,303,303,303,5
20241114,110600,22810350,303,303,303,303,0
20241114,110500,22810350,303,303,303,303,0
20241114,110400,22810350,303,303,303,303,1
20241114,110300,22810047,302,302,302,302,26
20241114,110200,22802195,301,302,302,301,3142
20241114,110100,21856391,303,303,303,303,2
20241114,110000,21855785,303,303,303,303,3142
20241114,105900,20903759,303,303,303,303,0
20241114,105800,20903759,303,303,303,303,0
20241114,105700,20903759,303,302,303,301,2604
20241114,105600,20119913,303,303,303,303,0
20241114,105500,20119913,303,303,303,303,1
20241114,105400,20119610,301,302,302,301,309
20241114,105300,20026389,303,303,303,303,1
20241114,105200,20026086,303,303,303,303,0
20241114,105100,20026086,303,301,303,301,6
20241114,105000,20024272,302,302,302,302,342
20241114,104900,19920988,303,303,303,303,0
20241114,104800,19920988,303,303,303,303,1
20241114,104700,19920685,302,302,302,302,3505
20241114,104600,18862175,302,303,303,302,1992
20241114,104500,18260588,303,303,303,303,501
20241114,104400,18108785,303,303,303,302,1140
20241114,104300,17763891,303,302,303,302,4345
20241114,104200,16451324,302,303,303,302,5114
20241114,104100,14906825,304,304,304,304,0
20241114,104000,14906825,304,304,304,304,0
20241114,103900,14906825,304,304,304,304,0
20241114,103800,14906825,304,304,304,304,0
20241114,103700,14906825,304,304,304,304,0
20241114,103600,14906825,304,304,304,304,11
20241114,103500,14903481,304,304,304,304,10
20241114,103400,14900441,304,304,304,303,4005
20241114,103300,13686642,304,304,304,304,1524
20241114,103200,13223346,304,305,305,304,634
20241114,103100,13030086,305,303,305,303,123
20241114,103000,12992620,303,303,303,303,33
20241114,102900,12982621,303,303,303,303,500
20241114,102800,12831121,303,303,303,303,4156
20241114,102700,11571853,304,304,304,304,1
20241114,102600,11571549,305,305,305,305,0
20241114,102500,11571549,305,305,305,305,0
20241114,102400,11571549,305,305,305,305,9
20241114,102300,11568804,305,305,305,305,0
20241114,102200,11568804,305,305,305,305,50
20241114,102100,11553554,303,303,303,303,0
20241114,102000,11553554,303,305,305,303,4
20241114,101900,11552338,305,305,305,305,19
20241114,101800,11546543,305,303,305,303,14
20241114,101700,11542299,303,303,303,303,4
20241114,101600,11541087,305,305,305,305,3
20241114,101500,11540172,302,303,303,302,2000
20241114,101400,10936033,302,304,304,302,1000
20241114,101300,10633362,305,305,305,305,2797
20241114,101200,9780277,306,306,306,306,1143
20241114,101100,9430519,306,307,307,306,10115
20241114,101000,6332312,306,309,309,306,13785
20241114,100900,2114090,308,307,308,307,30
20241114,100800,2104859,307,307,307,307,8
20241114,100700,2102403,307,306,307,306,272
20241114,100600,2019167,305,305,305,305,0
20241114,100500,2019167,305,305,305,305,0
20241114,100400,2019167,305,305,305,305,400
20241114,100300,1897167,305,303,305,303,100
20241114,100200,1866785,303,301,303,300,4197
20241114,100100,604229,301,301,301,301,0
20241114,100000,604229,301,300,301,300,2004