KissMeData/001020/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,183200,103022464,776,776,776,776,3622
20241111,183100,103022464,776,776,776,776,0
20241111,183000,103022464,776,776,776,776,0
20241111,182900,103022464,776,776,776,776,0
20241111,182800,103022464,776,776,776,776,0
20241111,182700,103022464,776,776,776,776,0
20241111,182600,103022464,776,776,776,776,0
20241111,182500,103022464,776,776,776,776,0
20241111,182400,103022464,776,776,776,776,0
20241111,182300,103022464,776,776,776,776,0
20241111,182200,103022464,776,776,776,776,0
20241111,182100,103022464,776,776,776,776,0
20241111,182000,103022464,776,776,776,776,0
20241111,181900,103022464,776,776,776,776,0
20241111,181800,103022464,776,776,776,776,0
20241111,181700,103022464,776,776,776,776,0
20241111,181600,103022464,776,776,776,776,0
20241111,181500,103022464,776,776,776,776,0
20241111,181400,103022464,776,776,776,776,0
20241111,181300,103022464,776,776,776,776,0
20241111,181200,103022464,776,776,776,776,0
20241111,181100,103022464,776,776,776,776,0
20241111,181000,103022464,776,776,776,776,0
20241111,180900,103022464,776,776,776,776,0
20241111,180800,103022464,776,776,776,776,0
20241111,180700,103022464,776,776,776,776,0
20241111,180600,103022464,776,776,776,776,0
20241111,180500,103022464,776,776,776,776,0
20241111,180400,103022464,776,776,776,776,0
20241111,180300,103022464,776,776,776,776,0
20241111,180200,103022464,776,776,776,776,3622
20241111,180100,103022464,776,776,776,776,0
20241111,180000,103022464,776,776,776,776,0
20241111,175900,103022464,776,776,776,776,0
20241111,175800,103022464,776,776,776,776,0
20241111,175700,103022464,776,776,776,776,0
20241111,175600,103022464,776,776,776,776,0
20241111,175500,103022464,776,776,776,776,0
20241111,175400,103022464,776,776,776,776,0
20241111,175300,103022464,776,776,776,776,0
20241111,175200,103022464,776,776,776,776,0
20241111,175100,103022464,776,776,776,776,0
20241111,175000,103022464,776,776,776,776,0
20241111,174900,103022464,776,776,776,776,0
20241111,174800,103022464,776,776,776,776,0
20241111,174700,103022464,776,776,776,776,0
20241111,174600,103022464,776,776,776,776,0
20241111,174500,103022464,776,776,776,776,0
20241111,174400,103022464,776,776,776,776,0
20241111,174300,103022464,776,776,776,776,0
20241111,174200,103022464,776,776,776,776,0
20241111,174100,103022464,776,776,776,776,0
20241111,174000,103022464,776,776,776,776,0
20241111,173900,103022464,776,776,776,776,0
20241111,173800,103022464,776,776,776,776,0
20241111,173700,103022464,776,776,776,776,0
20241111,173600,103022464,776,776,776,776,0
20241111,173500,103022464,776,776,776,776,0
20241111,173400,103022464,776,776,776,776,0
20241111,173300,103022464,776,776,776,776,0
20241111,173200,103022464,776,776,776,776,3622
20241111,173100,103022464,776,776,776,776,0
20241111,173000,103022464,776,776,776,776,0
20241111,172900,103022464,776,776,776,776,0
20241111,172800,103022464,776,776,776,776,0
20241111,172700,103022464,776,776,776,776,0
20241111,172600,103022464,776,776,776,776,0
20241111,172500,103022464,776,776,776,776,0
20241111,172400,103022464,776,776,776,776,0
20241111,172300,103022464,776,776,776,776,0
20241111,172200,103022464,776,776,776,776,0
20241111,172100,103022464,776,776,776,776,0
20241111,172000,103022464,776,776,776,776,0
20241111,171900,103022464,776,776,776,776,0
20241111,171800,103022464,776,776,776,776,0
20241111,171700,103022464,776,776,776,776,0
20241111,171600,103022464,776,776,776,776,0
20241111,171500,103022464,776,776,776,776,0
20241111,171400,103022464,776,776,776,776,0
20241111,171300,103022464,776,776,776,776,0
20241111,171200,103022464,776,776,776,776,0
20241111,171100,103022464,776,776,776,776,0
20241111,171000,103022464,776,776,776,776,0
20241111,170900,103022464,776,776,776,776,0
20241111,170800,103022464,776,776,776,776,0
20241111,170700,103022464,776,776,776,776,0
20241111,170600,103022464,776,776,776,776,0
20241111,170500,103022464,776,776,776,776,0
20241111,170400,103022464,776,776,776,776,0
20241111,170300,103022464,776,776,776,776,0
20241111,170200,103022464,776,776,776,776,3622
20241111,170100,103022464,776,776,776,776,0
20241111,170000,103022464,776,776,776,776,0
20241111,165900,103022464,776,776,776,776,0
20241111,165800,103022464,776,776,776,776,0
20241111,165700,103022464,776,776,776,776,0
20241111,165600,103022464,776,776,776,776,0
20241111,165500,103022464,776,776,776,776,0
20241111,165400,103022464,776,776,776,776,0
20241111,165300,103022464,776,776,776,776,0
20241111,165200,103022464,776,776,776,776,0
20241111,165100,103022464,776,776,776,776,0
20241111,165000,103022464,776,776,776,776,0
20241111,164900,103022464,776,776,776,776,0
20241111,164800,103022464,776,776,776,776,0
20241111,164700,103022464,776,776,776,776,0
20241111,164600,103022464,776,776,776,776,0
20241111,164500,103022464,776,776,776,776,0
20241111,164400,103022464,776,776,776,776,0
20241111,164300,103022464,776,776,776,776,0
20241111,164200,103022464,776,776,776,776,0
20241111,164100,103022464,776,776,776,776,0
20241111,164000,103022464,776,776,776,776,0
20241111,163900,103022464,776,776,776,776,0
20241111,163800,103022464,776,776,776,776,0
20241111,163700,103022464,776,776,776,776,0
20241111,163600,103022464,776,776,776,776,0
20241111,163500,103022464,776,776,776,776,0
20241111,163400,103022464,776,776,776,776,0
20241111,163300,103022464,776,776,776,776,0
20241111,163200,103022464,776,776,776,776,3622
20241111,163100,103022464,776,776,776,776,0
20241111,163000,103022464,776,776,776,776,0
20241111,162900,103022464,776,776,776,776,0
20241111,162800,103022464,776,776,776,776,0
20241111,162700,103022464,776,776,776,776,0
20241111,162600,103022464,776,776,776,776,0
20241111,162500,103022464,776,776,776,776,0
20241111,162400,103022464,776,776,776,776,0
20241111,162300,103022464,776,776,776,776,0
20241111,162200,103022464,776,776,776,776,0
20241111,162100,103022464,776,776,776,776,0
20241111,162000,103022464,776,776,776,776,0
20241111,161900,103022464,776,776,776,776,0
20241111,161800,103022464,776,776,776,776,0
20241111,161700,103022464,776,776,776,776,0
20241111,161600,103022464,776,776,776,776,0
20241111,161500,103022464,776,776,776,776,0
20241111,161400,103022464,776,776,776,776,0
20241111,161300,103022464,776,776,776,776,0
20241111,161200,103022464,776,776,776,776,0
20241111,161100,103022464,776,776,776,776,0
20241111,161000,103022464,776,776,776,776,0
20241111,160900,103022464,776,776,776,776,0
20241111,160800,103022464,776,776,776,776,0
20241111,160700,103022464,776,776,776,776,0
20241111,160600,103022464,776,776,776,776,0
20241111,160500,103022464,776,776,776,776,0
20241111,160400,103022464,776,776,776,776,0
20241111,160300,103022464,776,776,776,776,0
20241111,160200,103022464,776,776,776,776,3622
20241111,160100,103022464,776,776,776,776,0
20241111,160000,103022464,776,776,776,776,0
20241111,155900,103022464,776,776,776,776,0
20241111,155800,103022464,776,776,776,776,0
20241111,155700,103022464,776,776,776,776,0
20241111,155600,103022464,776,776,776,776,0
20241111,155500,103022464,776,776,776,776,0
20241111,155400,103022464,776,776,776,776,0
20241111,155300,103022464,776,776,776,776,0
20241111,155200,103022464,776,776,776,776,0
20241111,155100,103022464,776,776,776,776,0
20241111,155000,103022464,776,776,776,776,0
20241111,154900,103022464,776,776,776,776,0
20241111,154800,103022464,776,776,776,776,0
20241111,154700,103022464,776,776,776,776,0
20241111,154600,103022464,776,776,776,776,0
20241111,154500,103022464,776,776,776,776,0
20241111,154400,103022464,776,776,776,776,0
20241111,154300,103022464,776,776,776,776,0
20241111,154200,103022464,776,776,776,776,0
20241111,154100,103022464,776,776,776,776,0
20241111,154000,103022464,776,776,776,776,0
20241111,153900,103022464,776,776,776,776,0
20241111,153800,103022464,776,776,776,776,0
20241111,153700,103022464,776,776,776,776,0
20241111,153600,103022464,776,776,776,776,0
20241111,153500,103022464,776,776,776,776,0
20241111,153400,103022464,776,776,776,776,0
20241111,153300,103022464,776,776,776,776,0
20241111,153200,103022464,776,776,776,776,3622
20241111,153100,103022464,776,776,776,776,0
20241111,153000,103022464,776,776,776,776,3622
20241111,152900,100211792,780,780,780,780,0
20241111,152800,100211792,780,780,780,780,0
20241111,152700,100211792,780,780,780,780,0
20241111,152600,100211792,780,780,780,780,0
20241111,152500,100211792,780,780,780,780,0
20241111,152400,100211792,780,780,780,780,0
20241111,152300,100211792,780,780,780,780,0
20241111,152200,100211792,780,780,780,780,0
20241111,152100,100211792,780,780,780,780,0
20241111,152000,100211792,780,780,780,780,0
20241111,151900,100211792,780,780,780,780,123
20241111,151800,100115852,781,781,781,781,0
20241111,151700,100115852,781,781,781,781,0
20241111,151600,100115852,781,781,781,781,0
20241111,151500,100115852,781,781,781,781,0
20241111,151400,100115852,781,781,781,781,0
20241111,151300,100115852,781,781,781,781,1
20241111,151200,100115071,780,780,780,780,1
20241111,151100,100114291,781,781,781,781,9
20241111,151000,100107262,781,781,781,781,0
20241111,150900,100107262,781,781,781,781,1
20241111,150800,100106481,780,780,780,780,0
20241111,150700,100106481,780,781,781,780,157
20241111,150600,99983921,782,782,782,782,0
20241111,150500,99983921,782,782,782,782,1
20241111,150400,99983139,782,782,782,782,0
20241111,150300,99983139,782,781,782,781,1423
20241111,150200,98870371,780,780,780,780,0
20241111,150100,98870371,780,780,780,780,0
20241111,150000,98870371,780,780,780,780,0
20241111,145900,98870371,780,780,780,780,1
20241111,145800,98869591,780,780,780,780,0
20241111,145700,98869591,780,780,780,780,0
20241111,145600,98869591,780,780,780,780,12
20241111,145500,98860231,781,781,781,781,0
20241111,145400,98860231,781,781,781,781,0
20241111,145300,98860231,781,781,781,781,6
20241111,145200,98855545,781,781,781,781,0
20241111,145100,98855545,781,781,781,781,0
20241111,145000,98855545,781,781,781,781,0
20241111,144900,98855545,781,781,781,781,0
20241111,144800,98855545,781,781,781,781,1
20241111,144700,98854764,780,780,780,780,10
20241111,144600,98846964,780,780,780,780,0
20241111,144500,98846964,780,780,780,780,110
20241111,144400,98761164,780,780,780,780,0
20241111,144300,98761164,780,780,780,780,5
20241111,144200,98757264,780,780,780,780,13
20241111,144100,98747124,780,780,780,780,0
20241111,144000,98747124,780,780,780,780,0
20241111,143900,98747124,780,780,780,780,0
20241111,143800,98747124,780,780,780,780,0
20241111,143700,98747124,780,780,780,780,0
20241111,143600,98747124,780,780,780,780,39
20241111,143500,98716704,781,781,781,781,0
20241111,143400,98716704,781,781,781,781,0
20241111,143300,98716704,781,781,781,781,0
20241111,143200,98716704,781,781,781,781,2
20241111,143100,98715142,780,780,780,780,0
20241111,143000,98715142,780,780,780,780,0
20241111,142900,98715142,780,780,780,780,0
20241111,142800,98715142,780,780,780,780,0
20241111,142700,98715142,780,780,780,780,0
20241111,142600,98715142,780,780,780,780,0
20241111,142500,98715142,780,779,780,779,227
20241111,142400,98538096,780,780,780,780,0
20241111,142300,98538096,780,780,780,780,0
20241111,142200,98538096,780,780,780,780,0
20241111,142100,98538096,780,780,780,780,0
20241111,142000,98538096,780,779,780,779,100
20241111,141900,98460109,780,780,780,780,0
20241111,141800,98460109,780,780,780,780,0
20241111,141700,98460109,780,780,780,780,4
20241111,141600,98456989,780,777,780,777,4
20241111,141500,98453875,776,776,776,776,0
20241111,141400,98453875,776,775,776,775,431
20241111,141300,98119432,776,776,776,776,0
20241111,141200,98119432,776,776,776,776,0
20241111,141100,98119432,776,776,776,776,0
20241111,141000,98119432,776,776,776,776,0
20241111,140900,98119432,776,776,776,776,1
20241111,140800,98118656,776,776,776,776,0
20241111,140700,98118656,776,776,776,776,0
20241111,140600,98118656,776,774,776,774,3632
20241111,140500,95301485,772,767,772,767,2549
20241111,140400,93335726,766,766,766,766,60
20241111,140300,93289766,767,767,767,767,3
20241111,140200,93287465,766,766,766,766,0
20241111,140100,93287465,766,766,766,766,0
20241111,140000,93287465,766,766,766,766,0
20241111,135900,93287465,766,766,766,766,0
20241111,135800,93287465,766,766,766,766,0
20241111,135700,93287465,766,766,766,766,0
20241111,135600,93287465,766,766,766,766,0
20241111,135500,93287465,766,766,766,766,0
20241111,135400,93287465,766,766,766,766,0
20241111,135300,93287465,766,766,766,766,0
20241111,135200,93287465,766,766,766,766,0
20241111,135100,93287465,766,766,766,766,12
20241111,135000,93278273,767,767,767,767,0
20241111,134900,93278273,767,767,767,767,0
20241111,134800,93278273,767,767,767,767,0
20241111,134700,93278273,767,767,767,767,0
20241111,134600,93278273,767,768,768,767,41
20241111,134500,93246795,768,768,768,768,1
20241111,134400,93246027,769,769,769,769,0
20241111,134300,93246027,769,769,769,769,0
20241111,134200,93246027,769,769,769,769,0
20241111,134100,93246027,769,769,769,769,0
20241111,134000,93246027,769,769,769,769,0
20241111,133900,93246027,769,769,769,769,0
20241111,133800,93246027,769,769,769,769,0
20241111,133700,93246027,769,769,769,769,0
20241111,133600,93246027,769,769,769,769,18
20241111,133500,93232185,769,769,769,769,0
20241111,133400,93232185,769,769,769,769,0
20241111,133300,93232185,769,769,769,769,14
20241111,133200,93221419,770,770,770,770,0
20241111,133100,93221419,770,770,770,770,0
20241111,133000,93221419,770,770,770,770,0
20241111,132900,93221419,770,770,770,770,0
20241111,132800,93221419,770,770,770,770,0
20241111,132700,93221419,770,770,770,770,0
20241111,132600,93221419,770,767,770,767,5000
20241111,132500,89376972,767,767,767,767,0
20241111,132400,89376972,767,767,767,767,0
20241111,132300,89376972,767,767,767,767,0
20241111,132200,89376972,767,767,767,767,0
20241111,132100,89376972,767,767,767,767,0
20241111,132000,89376972,767,767,767,767,0
20241111,131900,89376972,767,765,767,765,50
20241111,131800,89338652,762,762,762,762,0
20241111,131700,89338652,762,762,762,762,0
20241111,131600,89338652,762,762,762,762,0
20241111,131500,89338652,762,762,762,762,0
20241111,131400,89338652,762,762,762,762,0
20241111,131300,89338652,762,762,762,762,0
20241111,131200,89338652,762,762,762,762,2
20241111,131100,89337128,768,767,768,767,5001
20241111,131000,85496398,761,761,761,761,0
20241111,130900,85496398,761,763,763,761,3000
20241111,130800,83209508,763,763,763,763,0
20241111,130700,83209508,763,763,763,763,0
20241111,130600,83209508,763,763,763,763,0
20241111,130500,83209508,763,763,763,763,10
20241111,130400,83201878,763,763,763,763,0
20241111,130300,83201878,763,763,763,763,0
20241111,130200,83201878,763,763,763,763,0
20241111,130100,83201878,763,768,768,763,8000
20241111,130000,77091470,769,769,769,769,0
20241111,125900,77091470,769,769,769,769,0
20241111,125800,77091470,769,769,769,769,0
20241111,125700,77091470,769,769,769,769,150
20241111,125600,76976120,769,768,769,768,64
20241111,125500,76926928,768,768,768,768,0
20241111,125400,76926928,768,768,768,768,0
20241111,125300,76926928,768,768,768,768,0
20241111,125200,76926928,768,768,768,768,0
20241111,125100,76926928,768,768,768,768,679
20241111,125000,76405456,767,767,767,767,0
20241111,124900,76405456,767,767,767,767,0
20241111,124800,76405456,767,767,767,767,0
20241111,124700,76405456,767,767,767,767,0
20241111,124600,76405456,767,767,767,767,13
20241111,124500,76395485,767,767,767,767,13
20241111,124400,76385514,768,768,768,768,57
20241111,124300,76341738,767,767,767,767,0
20241111,124200,76341738,767,767,767,767,58
20241111,124100,76297252,768,768,768,768,0
20241111,124000,76297252,768,768,768,768,0
20241111,123900,76297252,768,768,768,768,2154
20241111,123800,74642980,768,768,768,768,0
20241111,123700,74642980,768,768,768,768,0
20241111,123600,74642980,768,768,768,768,13
20241111,123500,74632996,768,768,768,768,0
20241111,123400,74632996,768,768,768,768,0
20241111,123300,74632996,768,768,768,768,0
20241111,123200,74632996,768,768,768,768,0
20241111,123100,74632996,768,768,768,768,13
20241111,123000,74623012,769,769,769,769,20
20241111,122900,74607632,768,768,768,768,0
20241111,122800,74607632,768,768,768,768,0
20241111,122700,74607632,768,768,768,768,0
20241111,122600,74607632,768,768,768,768,2395
20241111,122500,72768272,769,769,769,769,0
20241111,122400,72768272,769,769,769,769,252
20241111,122300,72574484,770,770,770,770,0
20241111,122200,72574484,770,770,770,770,0
20241111,122100,72574484,770,770,770,770,0
20241111,122000,72574484,770,770,770,770,1
20241111,121900,72573714,771,771,771,771,0
20241111,121800,72573714,771,771,771,771,1
20241111,121700,72572943,770,770,770,770,0
20241111,121600,72572943,770,770,770,770,2116
20241111,121500,70943623,770,770,770,770,3020
20241111,121400,68618223,771,771,771,771,0
20241111,121300,68618223,771,771,771,771,0
20241111,121200,68618223,771,771,771,771,58
20241111,121100,68573505,770,770,770,770,1499
20241111,121000,67419275,770,770,770,770,0
20241111,120900,67419275,770,770,770,770,0
20241111,120800,67419275,770,770,770,770,0
20241111,120700,67419275,770,770,770,770,623
20241111,120600,66939565,770,770,770,770,63
20241111,120500,66891055,771,771,771,771,0
20241111,120400,66891055,771,771,771,771,26
20241111,120300,66871009,771,771,771,771,1
20241111,120200,66870238,770,770,770,770,13
20241111,120100,66860228,771,770,771,770,197
20241111,120000,66708488,771,771,771,771,0
20241111,115900,66708488,771,771,771,771,103
20241111,115800,66629075,771,771,771,771,0
20241111,115700,66629075,771,771,771,771,0
20241111,115600,66629075,771,771,771,771,12
20241111,115500,66619823,771,771,771,771,0
20241111,115400,66619823,771,771,771,771,0
20241111,115300,66619823,771,771,771,771,0
20241111,115200,66619823,771,771,771,771,0
20241111,115100,66619823,771,771,771,771,12
20241111,115000,66610571,772,772,772,772,0
20241111,114900,66610571,772,772,772,772,0
20241111,114800,66610571,772,772,772,772,0
20241111,114700,66610571,772,772,772,772,1
20241111,114600,66609799,771,771,771,771,13
20241111,114500,66599776,771,771,771,771,0
20241111,114400,66599776,771,771,771,771,0
20241111,114300,66599776,771,771,771,771,13
20241111,114200,66589753,771,771,771,771,0
20241111,114100,66589753,771,771,771,771,0
20241111,114000,66589753,771,771,771,771,57
20241111,113900,66545806,771,771,771,771,234
20241111,113800,66365392,771,771,771,771,0
20241111,113700,66365392,771,771,771,771,0
20241111,113600,66365392,771,772,772,771,502
20241111,113500,65977850,772,772,772,772,1
20241111,113400,65977078,772,772,772,772,50
20241111,113300,65938478,771,771,771,771,116
20241111,113200,65849042,771,771,771,771,24
20241111,113100,65830538,772,772,772,772,1000
20241111,113000,65058538,772,772,772,772,0
20241111,112900,65058538,772,772,772,772,0
20241111,112800,65058538,772,771,772,771,39
20241111,112700,65028443,773,773,773,773,0
20241111,112600,65028443,773,773,773,773,0
20241111,112500,65028443,773,773,773,773,0
20241111,112400,65028443,773,773,773,773,0
20241111,112300,65028443,773,773,773,773,0
20241111,112200,65028443,773,773,773,773,80
20241111,112100,64966603,770,770,770,770,0
20241111,112000,64966603,770,770,770,770,0
20241111,111900,64966603,770,770,770,770,0
20241111,111800,64966603,770,770,770,770,0
20241111,111700,64966603,770,770,770,770,0
20241111,111600,64966603,770,770,770,770,0
20241111,111500,64966603,770,770,770,770,0
20241111,111400,64966603,770,770,770,770,1
20241111,111300,64965833,770,769,770,769,149
20241111,111200,64851227,769,768,769,768,80
20241111,111100,64789720,767,767,767,767,116
20241111,111000,64700748,767,767,767,767,0
20241111,110900,64700748,767,767,767,767,0
20241111,110800,64700748,767,767,767,767,0
20241111,110700,64700748,767,767,767,767,41
20241111,110600,64669301,768,768,768,768,13
20241111,110500,64659317,771,771,771,771,0
20241111,110400,64659317,771,771,771,771,0
20241111,110300,64659317,771,771,771,771,0
20241111,110200,64659317,771,771,771,771,1
20241111,110100,64658546,772,772,772,772,0
20241111,110000,64658546,772,772,772,772,0
20241111,105900,64658546,772,772,772,772,0
20241111,105800,64658546,772,772,772,772,1
20241111,105700,64657774,767,772,772,767,421
20241111,105600,64334027,772,772,772,772,0
20241111,105500,64334027,772,772,772,772,0
20241111,105400,64334027,772,772,772,772,0
20241111,105300,64334027,772,772,772,772,0
20241111,105200,64334027,772,772,772,772,0
20241111,105100,64334027,772,772,772,772,13
20241111,105000,64323991,772,772,772,772,0
20241111,104900,64323991,772,772,772,772,24
20241111,104800,64305463,772,772,772,772,30
20241111,104700,64282303,773,773,773,773,0
20241111,104600,64282303,773,773,773,773,0
20241111,104500,64282303,773,773,773,773,0
20241111,104400,64282303,773,773,773,773,100
20241111,104300,64205003,769,769,769,769,0
20241111,104200,64205003,769,769,769,769,0
20241111,104100,64205003,769,769,769,769,0
20241111,104000,64205003,769,769,769,769,0
20241111,103900,64205003,769,769,769,769,0
20241111,103800,64205003,769,769,769,769,0
20241111,103700,64205003,769,769,769,769,0
20241111,103600,64205003,769,769,769,769,0
20241111,103500,64205003,769,769,769,769,0
20241111,103400,64205003,769,769,769,769,0
20241111,103300,64205003,769,768,773,768,14
20241111,103200,64194244,768,769,769,767,191
20241111,103100,64047574,768,768,768,768,0
20241111,103000,64047574,768,768,768,768,1
20241111,102900,64046806,767,773,773,767,554
20241111,102800,63621050,776,776,776,776,2
20241111,102700,63619498,773,773,773,773,0
20241111,102600,63619498,773,776,776,773,1458
20241111,102500,62490128,776,776,776,776,0
20241111,102400,62490128,776,776,776,776,329
20241111,102300,62234824,776,776,776,776,0
20241111,102200,62234824,776,777,777,776,2
20241111,102100,62233271,777,777,777,777,1
20241111,102000,62232494,779,779,779,779,0
20241111,101900,62232494,779,779,779,779,0
20241111,101800,62232494,779,779,779,779,1003
20241111,101700,61451157,779,779,779,779,0
20241111,101600,61451157,779,779,779,779,0
20241111,101500,61451157,779,779,779,779,0
20241111,101400,61451157,779,779,779,779,0
20241111,101300,61451157,779,776,779,774,601
20241111,101200,60983480,780,780,780,780,0
20241111,101100,60983480,780,780,780,780,0
20241111,101000,60983480,780,779,780,779,70
20241111,100900,60928893,781,781,781,781,0
20241111,100800,60928893,781,781,781,781,0
20241111,100700,60928893,781,781,781,781,0
20241111,100600,60928893,781,781,781,781,0
20241111,100500,60928893,781,781,781,781,0
20241111,100400,60928893,781,781,781,781,1
20241111,100300,60928112,782,778,782,777,706
20241111,100200,60378852,778,781,783,778,1025
20241111,100100,59581321,782,782,782,782,1
20241111,100000,59580539,784,784,784,784,500
20241111,095900,59188539,785,780,785,780,2058
20241111,095800,57583200,780,779,780,779,1500
20241111,095700,56413448,779,779,779,779,101
20241111,095600,56334769,779,778,780,777,707
20241111,095500,55783642,777,772,777,772,2318
20241111,095400,53989942,772,776,778,772,26385
20241111,095300,33521503,752,752,752,752,0
20241111,095200,33521503,752,796,796,752,17116
20241111,095100,20173712,799,799,799,799,0
20241111,095000,20173712,799,799,799,799,0
20241111,094900,20173712,799,799,799,799,0
20241111,094800,20173712,799,799,799,799,0
20241111,094700,20173712,799,799,799,799,0
20241111,094600,20173712,799,799,799,799,0
20241111,094500,20173712,799,799,799,799,0
20241111,094400,20173712,799,799,799,799,0
20241111,094300,20173712,799,799,799,799,1
20241111,094200,20172913,799,798,801,798,16
20241111,094100,20160132,798,798,798,798,6
20241111,094000,20155344,796,796,796,796,0
20241111,093900,20155344,796,796,796,796,0
20241111,093800,20155344,796,796,796,796,0
20241111,093700,20155344,796,796,796,796,0
20241111,093600,20155344,796,796,796,796,1
20241111,093500,20154548,800,800,800,800,0
20241111,093400,20154548,800,800,800,800,10
20241111,093300,20146548,800,800,800,800,0
20241111,093200,20146548,800,800,800,800,3
20241111,093100,20144148,799,799,799,799,101
20241111,093000,20063449,800,799,800,796,604
20241111,092900,19582651,799,799,799,799,0
20241111,092800,19582651,799,799,799,799,0
20241111,092700,19582651,799,800,801,799,30
20241111,092600,19558644,801,801,801,801,10
20241111,092500,19550634,795,795,795,795,0
20241111,092400,19550634,795,795,795,795,0
20241111,092300,19550634,795,795,795,795,0
20241111,092200,19550634,795,795,795,795,1
20241111,092100,19549839,795,798,803,795,13001
20241111,092000,9207494,798,798,798,798,1200
20241111,091900,8249894,798,798,798,798,0
20241111,091800,8249894,798,798,798,798,1
20241111,091700,8249096,799,799,799,799,0
20241111,091600,8249096,799,799,799,799,1
20241111,091500,8248297,799,799,799,799,0
20241111,091400,8248297,799,799,799,799,0
20241111,091300,8248297,799,800,800,799,1258
20241111,091200,7242355,804,804,804,804,0
20241111,091100,7242355,804,804,804,804,0
20241111,091000,7242355,804,804,804,804,500
20241111,090900,6840355,804,804,804,804,0
20241111,090800,6840355,804,804,804,804,0
20241111,090700,6840355,804,803,804,803,124
20241111,090600,6740727,804,804,804,804,0
20241111,090500,6740727,804,804,804,804,2000
20241111,090400,5132727,804,804,804,804,3
20241111,090300,5130315,805,802,805,797,314
20241111,090200,4880026,797,797,797,797,0
20241111,090100,4880026,797,807,807,797,6094
20241111,090000,23068,808,795,808,795,29