KissMeData/025750/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,190800,101127953,871,871,871,871,3332
20231110,190700,101127953,871,871,871,871,0
20231110,190600,101127953,871,871,871,871,0
20231110,190500,101127953,871,871,871,871,0
20231110,190400,101127953,871,871,871,871,0
20231110,190300,101127953,871,871,871,871,0
20231110,190200,101127953,871,871,871,871,0
20231110,190100,101127953,871,871,871,871,0
20231110,190000,101127953,871,871,871,871,0
20231110,185900,101127953,871,871,871,871,0
20231110,185800,101127953,871,871,871,871,0
20231110,185700,101127953,871,871,871,871,0
20231110,185600,101127953,871,871,871,871,0
20231110,185500,101127953,871,871,871,871,0
20231110,185400,101127953,871,871,871,871,0
20231110,185300,101127953,871,871,871,871,0
20231110,185200,101127953,871,871,871,871,0
20231110,185100,101127953,871,871,871,871,0
20231110,185000,101127953,871,871,871,871,0
20231110,184900,101127953,871,871,871,871,0
20231110,184800,101127953,871,871,871,871,0
20231110,184700,101127953,871,871,871,871,0
20231110,184600,101127953,871,871,871,871,0
20231110,184500,101127953,871,871,871,871,0
20231110,184400,101127953,871,871,871,871,0
20231110,184300,101127953,871,871,871,871,0
20231110,184200,101127953,871,871,871,871,0
20231110,184100,101127953,871,871,871,871,0
20231110,184000,101127953,871,871,871,871,0
20231110,183900,101127953,871,871,871,871,0
20231110,183800,101127953,871,871,871,871,3332
20231110,183700,101127953,871,871,871,871,0
20231110,183600,101127953,871,871,871,871,0
20231110,183500,101127953,871,871,871,871,0
20231110,183400,101127953,871,871,871,871,0
20231110,183300,101127953,871,871,871,871,0
20231110,183200,101127953,871,871,871,871,0
20231110,183100,101127953,871,871,871,871,0
20231110,183000,101127953,871,871,871,871,0
20231110,182900,101127953,871,871,871,871,0
20231110,182800,101127953,871,871,871,871,0
20231110,182700,101127953,871,871,871,871,0
20231110,182600,101127953,871,871,871,871,0
20231110,182500,101127953,871,871,871,871,0
20231110,182400,101127953,871,871,871,871,0
20231110,182300,101127953,871,871,871,871,0
20231110,182200,101127953,871,871,871,871,0
20231110,182100,101127953,871,871,871,871,0
20231110,182000,101127953,871,871,871,871,0
20231110,181900,101127953,871,871,871,871,0
20231110,181800,101127953,871,871,871,871,0
20231110,181700,101127953,871,871,871,871,0
20231110,181600,101127953,871,871,871,871,0
20231110,181500,101127953,871,871,871,871,0
20231110,181400,101127953,871,871,871,871,0
20231110,181300,101127953,871,871,871,871,0
20231110,181200,101127953,871,871,871,871,0
20231110,181100,101127953,871,871,871,871,0
20231110,181000,101127953,871,871,871,871,0
20231110,180900,101127953,871,871,871,871,0
20231110,180800,101127953,871,871,871,871,3332
20231110,180700,101127953,871,871,871,871,0
20231110,180600,101127953,871,871,871,871,0
20231110,180500,101127953,871,871,871,871,0
20231110,180400,101127953,871,871,871,871,0
20231110,180300,101127953,871,871,871,871,0
20231110,180200,101127953,871,871,871,871,0
20231110,180100,101127953,871,871,871,871,0
20231110,180000,101127953,871,871,871,871,0
20231110,175900,101127953,871,871,871,871,0
20231110,175800,101127953,871,871,871,871,0
20231110,175700,101127953,871,871,871,871,0
20231110,175600,101127953,871,871,871,871,0
20231110,175500,101127953,871,871,871,871,0
20231110,175400,101127953,871,871,871,871,0
20231110,175300,101127953,871,871,871,871,0
20231110,175200,101127953,871,871,871,871,0
20231110,175100,101127953,871,871,871,871,0
20231110,175000,101127953,871,871,871,871,0
20231110,174900,101127953,871,871,871,871,0
20231110,174800,101127953,871,871,871,871,0
20231110,174700,101127953,871,871,871,871,0
20231110,174600,101127953,871,871,871,871,0
20231110,174500,101127953,871,871,871,871,0
20231110,174400,101127953,871,871,871,871,0
20231110,174300,101127953,871,871,871,871,0
20231110,174200,101127953,871,871,871,871,0
20231110,174100,101127953,871,871,871,871,0
20231110,174000,101127953,871,871,871,871,0
20231110,173900,101127953,871,871,871,871,0
20231110,173800,101127953,871,871,871,871,3332
20231110,173700,101127953,871,871,871,871,0
20231110,173600,101127953,871,871,871,871,0
20231110,173500,101127953,871,871,871,871,0
20231110,173400,101127953,871,871,871,871,0
20231110,173300,101127953,871,871,871,871,0
20231110,173200,101127953,871,871,871,871,0
20231110,173100,101127953,871,871,871,871,0
20231110,173000,101127953,871,871,871,871,0
20231110,172900,101127953,871,871,871,871,0
20231110,172800,101127953,871,871,871,871,0
20231110,172700,101127953,871,871,871,871,0
20231110,172600,101127953,871,871,871,871,0
20231110,172500,101127953,871,871,871,871,0
20231110,172400,101127953,871,871,871,871,0
20231110,172300,101127953,871,871,871,871,0
20231110,172200,101127953,871,871,871,871,0
20231110,172100,101127953,871,871,871,871,0
20231110,172000,101127953,871,871,871,871,0
20231110,171900,101127953,871,871,871,871,0
20231110,171800,101127953,871,871,871,871,0
20231110,171700,101127953,871,871,871,871,0
20231110,171600,101127953,871,871,871,871,0
20231110,171500,101127953,871,871,871,871,0
20231110,171400,101127953,871,871,871,871,0
20231110,171300,101127953,871,871,871,871,0
20231110,171200,101127953,871,871,871,871,0
20231110,171100,101127953,871,871,871,871,0
20231110,171000,101127953,871,871,871,871,0
20231110,170900,101127953,871,871,871,871,0
20231110,170800,101127953,871,871,871,871,3332
20231110,170700,101127953,871,871,871,871,0
20231110,170600,101127953,871,871,871,871,0
20231110,170500,101127953,871,871,871,871,0
20231110,170400,101127953,871,871,871,871,0
20231110,170300,101127953,871,871,871,871,0
20231110,170200,101127953,871,871,871,871,0
20231110,170100,101127953,871,871,871,871,0
20231110,170000,101127953,871,871,871,871,0
20231110,165900,101127953,871,871,871,871,0
20231110,165800,101127953,871,871,871,871,0
20231110,165700,101127953,871,871,871,871,0
20231110,165600,101127953,871,871,871,871,0
20231110,165500,101127953,871,871,871,871,0
20231110,165400,101127953,871,871,871,871,0
20231110,165300,101127953,871,871,871,871,0
20231110,165200,101127953,871,871,871,871,0
20231110,165100,101127953,871,871,871,871,0
20231110,165000,101127953,871,871,871,871,0
20231110,164900,101127953,871,871,871,871,0
20231110,164800,101127953,871,871,871,871,0
20231110,164700,101127953,871,871,871,871,0
20231110,164600,101127953,871,871,871,871,0
20231110,164500,101127953,871,871,871,871,0
20231110,164400,101127953,871,871,871,871,0
20231110,164300,101127953,871,871,871,871,0
20231110,164200,101127953,871,871,871,871,0
20231110,164100,101127953,871,871,871,871,0
20231110,164000,101127953,871,871,871,871,0
20231110,163900,101127953,871,871,871,871,0
20231110,163800,101127953,871,871,871,871,3332
20231110,163700,101127953,871,871,871,871,0
20231110,163600,101127953,871,871,871,871,0
20231110,163500,101127953,871,871,871,871,0
20231110,163400,101127953,871,871,871,871,0
20231110,163300,101127953,871,871,871,871,0
20231110,163200,101127953,871,871,871,871,0
20231110,163100,101127953,871,871,871,871,0
20231110,163000,101127953,871,871,871,871,0
20231110,162900,101127953,871,871,871,871,0
20231110,162800,101127953,871,871,871,871,0
20231110,162700,101127953,871,871,871,871,0
20231110,162600,101127953,871,871,871,871,0
20231110,162500,101127953,871,871,871,871,0
20231110,162400,101127953,871,871,871,871,0
20231110,162300,101127953,871,871,871,871,0
20231110,162200,101127953,871,871,871,871,0
20231110,162100,101127953,871,871,871,871,0
20231110,162000,101127953,871,871,871,871,0
20231110,161900,101127953,871,871,871,871,0
20231110,161800,101127953,871,871,871,871,0
20231110,161700,101127953,871,871,871,871,0
20231110,161600,101127953,871,871,871,871,0
20231110,161500,101127953,871,871,871,871,0
20231110,161400,101127953,871,871,871,871,0
20231110,161300,101127953,871,871,871,871,0
20231110,161200,101127953,871,871,871,871,0
20231110,161100,101127953,871,871,871,871,0
20231110,161000,101127953,871,871,871,871,0
20231110,160900,101127953,871,871,871,871,0
20231110,160800,101127953,871,871,871,871,3332
20231110,160700,101127953,871,871,871,871,0
20231110,160600,101127953,871,871,871,871,0
20231110,160500,101127953,871,871,871,871,0
20231110,160400,101127953,871,871,871,871,0
20231110,160300,101127953,871,871,871,871,0
20231110,160200,101127953,871,871,871,871,0
20231110,160100,101127953,871,871,871,871,0
20231110,160000,101127953,871,871,871,871,0
20231110,155900,101127953,871,871,871,871,0
20231110,155800,101127953,871,871,871,871,0
20231110,155700,101127953,871,871,871,871,0
20231110,155600,101127953,871,871,871,871,0
20231110,155500,101127953,871,871,871,871,0
20231110,155400,101127953,871,871,871,871,0
20231110,155300,101127953,871,871,871,871,0
20231110,155200,101127953,871,871,871,871,0
20231110,155100,101127953,871,871,871,871,0
20231110,155000,101127953,871,871,871,871,0
20231110,154900,101127953,871,871,871,871,0
20231110,154800,101127953,871,871,871,871,0
20231110,154700,101127953,871,871,871,871,0
20231110,154600,101127953,871,871,871,871,0
20231110,154500,101127953,871,871,871,871,0
20231110,154400,101127953,871,871,871,871,0
20231110,154300,101127953,871,871,871,871,0
20231110,154200,101127953,871,871,871,871,0
20231110,154100,101127953,871,871,871,871,0
20231110,154000,101127953,871,871,871,871,0
20231110,153900,101127953,871,871,871,871,0
20231110,153800,101127953,871,871,871,871,3332
20231110,153700,101127953,871,871,871,871,0
20231110,153600,101127953,871,871,871,871,0
20231110,153500,101127953,871,871,871,871,0
20231110,153400,101127953,871,871,871,871,0
20231110,153300,101127953,871,871,871,871,0
20231110,153200,101127953,871,871,871,871,0
20231110,153100,101127953,871,871,871,871,0
20231110,153000,101127953,871,871,871,871,3332
20231110,152900,98225781,867,867,867,867,0
20231110,152800,98225781,867,867,867,867,0
20231110,152700,98225781,867,867,867,867,0
20231110,152600,98225781,867,867,867,867,0
20231110,152500,98225781,867,867,867,867,0
20231110,152400,98225781,867,867,867,867,0
20231110,152300,98225781,867,867,867,867,0
20231110,152200,98225781,867,867,867,867,0
20231110,152100,98225781,867,867,867,867,0
20231110,152000,98225781,867,867,867,867,0
20231110,151900,98225781,867,866,867,865,506
20231110,151800,97788070,866,866,866,866,0
20231110,151700,97788070,866,866,866,866,105
20231110,151600,97697140,867,869,869,867,6
20231110,151500,97691934,869,870,870,869,6
20231110,151400,97686715,866,866,866,866,662
20231110,151300,97113423,866,866,866,866,7412
20231110,151200,90694631,864,864,864,864,0
20231110,151100,90694631,864,865,866,864,5001
20231110,151000,86367500,865,865,865,865,0
20231110,150900,86367500,865,865,865,865,49
20231110,150800,86325115,865,866,866,865,6376
20231110,150700,80809865,866,866,866,866,0
20231110,150600,80809865,866,866,866,866,0
20231110,150500,80809865,866,866,866,866,0
20231110,150400,80809865,866,866,866,866,0
20231110,150300,80809865,866,866,866,866,5
20231110,150200,80805535,865,870,870,865,1983
20231110,150100,79088541,870,870,870,870,0
20231110,150000,79088541,870,870,870,870,0
20231110,145900,79088541,870,870,870,870,0
20231110,145800,79088541,870,870,870,870,0
20231110,145700,79088541,870,870,870,870,8
20231110,145600,79081581,867,867,867,867,0
20231110,145500,79081581,867,867,867,867,0
20231110,145400,79081581,867,867,867,867,0
20231110,145300,79081581,867,867,867,867,0
20231110,145200,79081581,867,867,867,867,0
20231110,145100,79081581,867,867,867,867,0
20231110,145000,79081581,867,867,867,867,1
20231110,144900,79080714,871,869,871,869,1000
20231110,144800,78210620,867,867,867,867,0
20231110,144700,78210620,867,867,867,867,0
20231110,144600,78210620,867,867,867,867,0
20231110,144500,78210620,867,869,869,867,17
20231110,144400,78195867,869,869,869,869,0
20231110,144300,78195867,869,869,869,869,0
20231110,144200,78195867,869,869,869,869,0
20231110,144100,78195867,869,869,869,869,0
20231110,144000,78195867,869,869,869,869,0
20231110,143900,78195867,869,869,869,869,0
20231110,143800,78195867,869,869,869,869,0
20231110,143700,78195867,869,869,869,869,0
20231110,143600,78195867,869,869,869,869,0
20231110,143500,78195867,869,869,869,869,0
20231110,143400,78195867,869,869,869,869,0
20231110,143300,78195867,869,869,869,869,0
20231110,143200,78195867,869,869,869,869,100
20231110,143100,78108967,869,869,869,869,0
20231110,143000,78108967,869,869,869,869,0
20231110,142900,78108967,869,869,869,869,0
20231110,142800,78108967,869,869,869,869,0
20231110,142700,78108967,869,869,869,869,0
20231110,142600,78108967,869,869,869,869,0
20231110,142500,78108967,869,866,869,866,2781
20231110,142400,75700618,866,866,866,866,10
20231110,142300,75691958,866,866,866,866,0
20231110,142200,75691958,866,866,866,866,2531
20231110,142100,73500112,866,866,866,866,0
20231110,142000,73500112,866,866,866,866,0
20231110,141900,73500112,866,867,867,866,4679
20231110,141800,69446425,870,870,870,870,0
20231110,141700,69446425,870,870,870,870,0
20231110,141600,69446425,870,870,870,870,0
20231110,141500,69446425,870,870,870,870,0
20231110,141400,69446425,870,869,870,869,2
20231110,141300,69444686,870,870,870,870,0
20231110,141200,69444686,870,870,870,870,0
20231110,141100,69444686,870,870,870,870,0
20231110,141000,69444686,870,870,870,870,0
20231110,140900,69444686,870,870,870,870,0
20231110,140800,69444686,870,869,870,869,3
20231110,140700,69442078,870,870,870,870,98
20231110,140600,69356818,870,870,870,870,8
20231110,140500,69349858,871,871,871,871,0
20231110,140400,69349858,871,871,871,871,0
20231110,140300,69349858,871,871,871,871,0
20231110,140200,69349858,871,871,871,871,0
20231110,140100,69349858,871,871,871,871,0
20231110,140000,69349858,871,871,871,871,0
20231110,135900,69349858,871,871,871,871,0
20231110,135800,69349858,871,871,871,871,0
20231110,135700,69349858,871,871,871,871,0
20231110,135600,69349858,871,871,871,871,0
20231110,135500,69349858,871,871,871,871,0
20231110,135400,69349858,871,871,871,871,0
20231110,135300,69349858,871,871,871,871,2
20231110,135200,69348116,871,871,871,871,0
20231110,135100,69348116,871,871,871,871,0
20231110,135000,69348116,871,870,873,870,701
20231110,134900,68737532,868,868,868,868,0
20231110,134800,68737532,868,868,868,868,2
20231110,134700,68735796,868,868,868,868,2
20231110,134600,68734060,868,868,868,868,0
20231110,134500,68734060,868,868,868,868,0
20231110,134400,68734060,868,868,868,868,0
20231110,134300,68734060,868,868,868,868,1
20231110,134200,68733192,868,868,868,868,0
20231110,134100,68733192,868,869,869,868,2
20231110,134000,68731455,869,869,869,869,4
20231110,133900,68727979,869,869,869,869,36
20231110,133800,68696695,869,869,869,869,0
20231110,133700,68696695,869,869,869,869,996
20231110,133600,67831171,868,868,868,868,415
20231110,133500,67470951,865,865,865,865,0
20231110,133400,67470951,865,865,865,865,0
20231110,133300,67470951,865,865,865,865,0
20231110,133200,67470951,865,865,865,865,0
20231110,133100,67470951,865,865,865,865,0
20231110,133000,67470951,865,865,865,865,0
20231110,132900,67470951,865,865,865,865,0
20231110,132800,67470951,865,865,865,865,0
20231110,132700,67470951,865,865,865,865,11
20231110,132600,67461436,865,864,865,864,1328
20231110,132500,66312730,865,865,865,865,16
20231110,132400,66298890,865,865,865,865,4756
20231110,132300,62184950,865,866,866,865,1999
20231110,132200,60454908,866,866,866,866,0
20231110,132100,60454908,866,866,866,866,541
20231110,132000,59986402,866,866,866,866,0
20231110,131900,59986402,866,866,866,866,16
20231110,131800,59972546,869,869,869,869,0
20231110,131700,59972546,869,869,869,869,0
20231110,131600,59972546,869,869,869,869,0
20231110,131500,59972546,869,869,869,869,0
20231110,131400,59972546,869,869,869,869,0
20231110,131300,59972546,869,869,869,869,0
20231110,131200,59972546,869,869,869,869,0
20231110,131100,59972546,869,868,869,868,52
20231110,131000,59927409,866,868,869,866,1288
20231110,130900,58811424,868,868,868,868,0
20231110,130800,58811424,868,868,868,868,100
20231110,130700,58724624,868,868,868,868,11
20231110,130600,58715076,868,868,868,868,0
20231110,130500,58715076,868,868,868,868,500
20231110,130400,58281076,867,867,867,867,0
20231110,130300,58281076,867,867,867,867,0
20231110,130200,58281076,867,867,867,867,0
20231110,130100,58281076,867,867,867,867,0
20231110,130000,58281076,867,867,867,867,0
20231110,125900,58281076,867,867,867,867,1
20231110,125800,58280209,867,867,867,867,0
20231110,125700,58280209,867,867,867,867,0
20231110,125600,58280209,867,867,867,867,0
20231110,125500,58280209,867,867,867,867,100
20231110,125400,58193509,867,867,867,867,0
20231110,125300,58193509,867,867,867,867,0
20231110,125200,58193509,867,867,867,867,0
20231110,125100,58193509,867,867,867,867,0
20231110,125000,58193509,867,867,867,867,0
20231110,124900,58193509,867,867,867,867,0
20231110,124800,58193509,867,867,867,867,0
20231110,124700,58193509,867,865,867,865,5438
20231110,124600,53489637,865,865,865,865,0
20231110,124500,53489637,865,865,865,865,0
20231110,124400,53489637,865,866,866,865,9563
20231110,124300,45214797,866,866,866,866,0
20231110,124200,45214797,866,866,866,866,5000
20231110,124100,40884797,866,866,866,866,0
20231110,124000,40884797,866,866,866,866,1
20231110,123900,40883931,867,867,867,867,116
20231110,123800,40783359,867,867,867,867,2385
20231110,123700,38715564,867,867,867,867,0
20231110,123600,38715564,867,867,867,867,0
20231110,123500,38715564,867,867,867,867,0
20231110,123400,38715564,867,867,867,867,0
20231110,123300,38715564,867,867,867,867,0
20231110,123200,38715564,867,867,867,867,0
20231110,123100,38715564,867,867,867,867,0
20231110,123000,38715564,867,867,867,867,0
20231110,122900,38715564,867,867,867,867,4600
20231110,122800,34727364,867,867,867,867,1
20231110,122700,34726497,868,868,868,868,0
20231110,122600,34726497,868,868,868,868,442
20231110,122500,34342841,868,868,868,868,16
20231110,122400,34328953,867,867,867,867,14
20231110,122300,34316815,867,867,867,867,0
20231110,122200,34316815,867,867,867,867,0
20231110,122100,34316815,867,867,867,867,1
20231110,122000,34315948,868,868,868,868,2075
20231110,121900,32514848,870,870,870,870,0
20231110,121800,32514848,870,870,870,870,0
20231110,121700,32514848,870,870,870,870,1
20231110,121600,32513978,868,868,868,868,0
20231110,121500,32513978,868,868,868,868,0
20231110,121400,32513978,868,868,868,868,0
20231110,121300,32513978,868,868,868,868,1588
20231110,121200,31135594,868,868,868,868,1
20231110,121100,31134726,868,868,868,868,0
20231110,121000,31134726,868,868,868,868,0
20231110,120900,31134726,868,868,868,868,0
20231110,120800,31134726,868,868,868,868,0
20231110,120700,31134726,868,868,868,868,5
20231110,120600,31130386,868,868,868,868,0
20231110,120500,31130386,868,868,868,868,100
20231110,120400,31043586,868,868,868,868,0
20231110,120300,31043586,868,868,868,868,0
20231110,120200,31043586,868,868,868,868,0
20231110,120100,31043586,868,868,868,868,0
20231110,120000,31043586,868,868,868,868,0
20231110,115900,31043586,868,868,868,868,3307
20231110,115800,28173110,870,870,870,870,0
20231110,115700,28173110,870,870,870,870,0
20231110,115600,28173110,870,870,870,870,0
20231110,115500,28173110,870,870,870,870,0
20231110,115400,28173110,870,870,870,870,0
20231110,115300,28173110,870,870,870,870,0
20231110,115200,28173110,870,870,870,870,13
20231110,115100,28161800,870,869,870,869,338
20231110,115000,27868077,869,870,870,869,2763
20231110,114900,25466930,870,870,870,870,7
20231110,114800,25460840,870,870,870,870,0
20231110,114700,25460840,870,870,870,870,0
20231110,114600,25460840,870,870,870,870,10
20231110,114500,25452140,870,870,870,870,0
20231110,114400,25452140,870,870,870,870,0
20231110,114300,25452140,870,870,870,870,0
20231110,114200,25452140,870,870,870,870,0
20231110,114100,25452140,870,870,870,870,0
20231110,114000,25452140,870,870,870,870,7
20231110,113900,25446050,870,870,870,870,0
20231110,113800,25446050,870,870,870,870,0
20231110,113700,25446050,870,870,870,870,0
20231110,113600,25446050,870,870,870,870,500
20231110,113500,25011050,870,870,870,870,0
20231110,113400,25011050,870,870,870,870,0
20231110,113300,25011050,870,870,870,870,0
20231110,113200,25011050,870,870,870,870,1
20231110,113100,25010180,870,870,870,870,4
20231110,113000,25006700,870,871,871,870,963
20231110,112900,24168845,871,871,871,871,0
20231110,112800,24168845,871,871,871,871,0
20231110,112700,24168845,871,871,871,871,0
20231110,112600,24168845,871,871,871,871,0
20231110,112500,24168845,871,871,871,871,0
20231110,112400,24168845,871,871,871,871,0
20231110,112300,24168845,871,871,871,871,0
20231110,112200,24168845,871,871,871,871,0
20231110,112100,24168845,871,871,871,871,0
20231110,112000,24168845,871,871,871,871,0
20231110,111900,24168845,871,871,871,871,0
20231110,111800,24168845,871,871,871,871,0
20231110,111700,24168845,871,871,871,871,0
20231110,111600,24168845,871,871,871,871,0
20231110,111500,24168845,871,871,871,871,0
20231110,111400,24168845,871,871,871,871,1
20231110,111300,24167974,871,871,871,871,0
20231110,111200,24167974,871,871,871,871,0
20231110,111100,24167974,871,871,871,871,0
20231110,111000,24167974,871,871,871,871,322
20231110,110900,23887512,871,871,871,871,0
20231110,110800,23887512,871,871,871,871,2
20231110,110700,23885770,872,872,872,872,0
20231110,110600,23885770,872,872,872,872,0
20231110,110500,23885770,872,872,872,872,0
20231110,110400,23885770,872,872,872,872,0
20231110,110300,23885770,872,872,872,872,0
20231110,110200,23885770,872,872,872,872,0
20231110,110100,23885770,872,872,872,872,5
20231110,110000,23881410,872,872,872,872,0
20231110,105900,23881410,872,872,872,872,0
20231110,105800,23881410,872,872,872,872,0
20231110,105700,23881410,872,872,872,872,0
20231110,105600,23881410,872,872,872,872,0
20231110,105500,23881410,872,872,872,872,4
20231110,105400,23877922,872,872,872,872,0
20231110,105300,23877922,872,872,872,872,0
20231110,105200,23877922,872,872,872,872,0
20231110,105100,23877922,872,872,872,872,400
20231110,105000,23529122,872,872,872,872,0
20231110,104900,23529122,872,872,872,872,10
20231110,104800,23520402,873,873,873,873,0
20231110,104700,23520402,873,873,873,873,0
20231110,104600,23520402,873,873,873,873,30
20231110,104500,23494212,873,873,873,873,0
20231110,104400,23494212,873,873,873,873,0
20231110,104300,23494212,873,873,873,873,0
20231110,104200,23494212,873,873,873,873,0
20231110,104100,23494212,873,873,873,873,0
20231110,104000,23494212,873,871,873,871,165
20231110,103900,23350495,871,871,871,871,1524
20231110,103800,22023091,871,871,871,871,0
20231110,103700,22023091,871,871,871,871,0
20231110,103600,22023091,871,871,871,871,0
20231110,103500,22023091,871,871,871,871,213
20231110,103400,21837568,871,871,871,871,0
20231110,103300,21837568,871,871,871,871,0
20231110,103200,21837568,871,870,871,870,173
20231110,103100,21687057,871,871,871,871,0
20231110,103000,21687057,871,871,871,871,0
20231110,102900,21687057,871,871,871,871,0
20231110,102800,21687057,871,871,871,871,0
20231110,102700,21687057,871,871,871,871,0
20231110,102600,21687057,871,871,871,871,0
20231110,102500,21687057,871,871,871,871,20
20231110,102400,21669637,870,870,870,870,0
20231110,102300,21669637,870,870,870,870,0
20231110,102200,21669637,870,870,870,870,0
20231110,102100,21669637,870,870,870,870,1251
20231110,102000,20581267,870,870,870,870,0
20231110,101900,20581267,870,870,870,870,0
20231110,101800,20581267,870,870,870,870,0
20231110,101700,20581267,870,870,870,870,0
20231110,101600,20581267,870,870,870,870,187
20231110,101500,20418577,871,871,871,871,0
20231110,101400,20418577,871,871,871,871,0
20231110,101300,20418577,871,871,871,871,110
20231110,101200,20322767,871,871,871,871,0
20231110,101100,20322767,871,871,871,871,1
20231110,101000,20321896,870,870,870,870,0
20231110,100900,20321896,870,870,870,870,0
20231110,100800,20321896,870,870,870,870,0
20231110,100700,20321896,870,870,870,870,2
20231110,100600,20320156,870,870,870,870,0
20231110,100500,20320156,870,870,870,870,0
20231110,100400,20320156,870,870,870,870,0
20231110,100300,20320156,870,870,870,870,0
20231110,100200,20320156,870,870,870,870,1
20231110,100100,20319286,871,871,871,871,0
20231110,100000,20319286,871,871,871,871,0
20231110,095900,20319286,871,871,871,871,0
20231110,095800,20319286,871,870,871,870,700
20231110,095700,19710285,870,870,870,870,0
20231110,095600,19710285,870,870,870,870,0
20231110,095500,19710285,870,870,870,870,5
20231110,095400,19705935,865,865,865,865,0
20231110,095300,19705935,865,865,865,865,0
20231110,095200,19705935,865,866,866,865,2999
20231110,095100,17108997,866,869,869,866,6945
20231110,095000,11084575,870,870,870,870,0
20231110,094900,11084575,870,870,870,870,0
20231110,094800,11084575,870,870,870,870,0
20231110,094700,11084575,870,870,870,870,0
20231110,094600,11084575,870,870,870,870,0
20231110,094500,11084575,870,870,870,870,2
20231110,094400,11082835,869,869,869,869,0
20231110,094300,11082835,869,869,869,869,2
20231110,094200,11081097,869,869,869,869,0
20231110,094100,11081097,869,869,869,869,3
20231110,094000,11078490,869,869,869,868,528
20231110,093900,10619672,869,869,869,869,1
20231110,093800,10618803,869,869,869,869,2711
20231110,093700,8262944,871,871,871,871,0
20231110,093600,8262944,871,872,872,871,166
20231110,093500,8118342,872,872,872,872,25
20231110,093400,8096542,872,873,873,872,34
20231110,093300,8066863,874,874,874,874,21
20231110,093200,8048509,874,874,874,874,3
20231110,093100,8045887,874,874,874,874,4
20231110,093000,8042391,870,874,874,870,13
20231110,092900,8031041,874,874,874,874,0
20231110,092800,8031041,874,874,874,874,0
20231110,092700,8031041,874,874,874,874,0
20231110,092600,8031041,874,874,874,874,0
20231110,092500,8031041,874,874,874,874,10
20231110,092400,8022301,875,875,875,875,0
20231110,092300,8022301,875,875,875,875,0
20231110,092200,8022301,875,875,875,875,0
20231110,092100,8022301,875,875,875,875,0
20231110,092000,8022301,875,871,875,869,856
20231110,091900,7276716,872,872,872,872,0
20231110,091800,7276716,872,872,872,872,0
20231110,091700,7276716,872,873,873,872,36
20231110,091600,7245302,873,873,873,873,0
20231110,091500,7245302,873,875,875,873,190
20231110,091400,7079104,875,875,875,875,0
20231110,091300,7079104,875,877,877,875,40
20231110,091200,7044077,877,877,877,877,765
20231110,091100,6373172,884,875,884,875,2300
20231110,091000,4345000,869,869,869,869,0
20231110,090900,4345000,869,869,869,869,0
20231110,090800,4345000,869,869,869,869,0
20231110,090700,4345000,869,869,869,869,0
20231110,090600,4345000,869,869,869,869,0
20231110,090500,4345000,869,869,869,869,0
20231110,090400,4345000,869,869,869,869,0
20231110,090300,4345000,869,869,869,869,0
20231110,090200,4345000,869,869,869,869,0
20231110,090100,4345000,869,869,869,869,0
20231110,090000,4345000,869,869,869,869,5000