KissMeData/225430/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,203000,17891148,713,713,713,713,311
20241114,202900,17891148,713,713,713,713,0
20241114,202800,17891148,713,713,713,713,0
20241114,202700,17891148,713,713,713,713,0
20241114,202600,17891148,713,713,713,713,0
20241114,202500,17891148,713,713,713,713,0
20241114,202400,17891148,713,713,713,713,0
20241114,202300,17891148,713,713,713,713,0
20241114,202200,17891148,713,713,713,713,0
20241114,202100,17891148,713,713,713,713,0
20241114,202000,17891148,713,713,713,713,0
20241114,201900,17891148,713,713,713,713,0
20241114,201800,17891148,713,713,713,713,0
20241114,201700,17891148,713,713,713,713,0
20241114,201600,17891148,713,713,713,713,0
20241114,201500,17891148,713,713,713,713,0
20241114,201400,17891148,713,713,713,713,0
20241114,201300,17891148,713,713,713,713,0
20241114,201200,17891148,713,713,713,713,0
20241114,201100,17891148,713,713,713,713,0
20241114,201000,17891148,713,713,713,713,0
20241114,200900,17891148,713,713,713,713,0
20241114,200800,17891148,713,713,713,713,0
20241114,200700,17891148,713,713,713,713,0
20241114,200600,17891148,713,713,713,713,0
20241114,200500,17891148,713,713,713,713,0
20241114,200400,17891148,713,713,713,713,0
20241114,200300,17891148,713,713,713,713,0
20241114,200200,17891148,713,713,713,713,0
20241114,200100,17891148,713,713,713,713,0
20241114,200000,17891148,713,713,713,713,311
20241114,195900,17891148,713,713,713,713,0
20241114,195800,17891148,713,713,713,713,0
20241114,195700,17891148,713,713,713,713,0
20241114,195600,17891148,713,713,713,713,0
20241114,195500,17891148,713,713,713,713,0
20241114,195400,17891148,713,713,713,713,0
20241114,195300,17891148,713,713,713,713,0
20241114,195200,17891148,713,713,713,713,0
20241114,195100,17891148,713,713,713,713,0
20241114,195000,17891148,713,713,713,713,0
20241114,194900,17891148,713,713,713,713,0
20241114,194800,17891148,713,713,713,713,0
20241114,194700,17891148,713,713,713,713,0
20241114,194600,17891148,713,713,713,713,0
20241114,194500,17891148,713,713,713,713,0
20241114,194400,17891148,713,713,713,713,0
20241114,194300,17891148,713,713,713,713,0
20241114,194200,17891148,713,713,713,713,0
20241114,194100,17891148,713,713,713,713,0
20241114,194000,17891148,713,713,713,713,0
20241114,193900,17891148,713,713,713,713,0
20241114,193800,17891148,713,713,713,713,0
20241114,193700,17891148,713,713,713,713,0
20241114,193600,17891148,713,713,713,713,0
20241114,193500,17891148,713,713,713,713,0
20241114,193400,17891148,713,713,713,713,0
20241114,193300,17891148,713,713,713,713,0
20241114,193200,17891148,713,713,713,713,0
20241114,193100,17891148,713,713,713,713,0
20241114,193000,17891148,713,713,713,713,311
20241114,192900,17891148,713,713,713,713,0
20241114,192800,17891148,713,713,713,713,0
20241114,192700,17891148,713,713,713,713,0
20241114,192600,17891148,713,713,713,713,0
20241114,192500,17891148,713,713,713,713,0
20241114,192400,17891148,713,713,713,713,0
20241114,192300,17891148,713,713,713,713,0
20241114,192200,17891148,713,713,713,713,0
20241114,192100,17891148,713,713,713,713,0
20241114,192000,17891148,713,713,713,713,0
20241114,191900,17891148,713,713,713,713,0
20241114,191800,17891148,713,713,713,713,0
20241114,191700,17891148,713,713,713,713,0
20241114,191600,17891148,713,713,713,713,0
20241114,191500,17891148,713,713,713,713,0
20241114,191400,17891148,713,713,713,713,0
20241114,191300,17891148,713,713,713,713,0
20241114,191200,17891148,713,713,713,713,0
20241114,191100,17891148,713,713,713,713,0
20241114,191000,17891148,713,713,713,713,0
20241114,190900,17891148,713,713,713,713,0
20241114,190800,17891148,713,713,713,713,0
20241114,190700,17891148,713,713,713,713,0
20241114,190600,17891148,713,713,713,713,0
20241114,190500,17891148,713,713,713,713,0
20241114,190400,17891148,713,713,713,713,0
20241114,190300,17891148,713,713,713,713,0
20241114,190200,17891148,713,713,713,713,0
20241114,190100,17891148,713,713,713,713,0
20241114,190000,17891148,713,713,713,713,311
20241114,185900,17891148,713,713,713,713,0
20241114,185800,17891148,713,713,713,713,0
20241114,185700,17891148,713,713,713,713,0
20241114,185600,17891148,713,713,713,713,0
20241114,185500,17891148,713,713,713,713,0
20241114,185400,17891148,713,713,713,713,0
20241114,185300,17891148,713,713,713,713,0
20241114,185200,17891148,713,713,713,713,0
20241114,185100,17891148,713,713,713,713,0
20241114,185000,17891148,713,713,713,713,0
20241114,184900,17891148,713,713,713,713,0
20241114,184800,17891148,713,713,713,713,0
20241114,184700,17891148,713,713,713,713,0
20241114,184600,17891148,713,713,713,713,0
20241114,184500,17891148,713,713,713,713,0
20241114,184400,17891148,713,713,713,713,0
20241114,184300,17891148,713,713,713,713,0
20241114,184200,17891148,713,713,713,713,0
20241114,184100,17891148,713,713,713,713,0
20241114,184000,17891148,713,713,713,713,0
20241114,183900,17891148,713,713,713,713,0
20241114,183800,17891148,713,713,713,713,0
20241114,183700,17891148,713,713,713,713,0
20241114,183600,17891148,713,713,713,713,0
20241114,183500,17891148,713,713,713,713,0
20241114,183400,17891148,713,713,713,713,0
20241114,183300,17891148,713,713,713,713,0
20241114,183200,17891148,713,713,713,713,0
20241114,183100,17891148,713,713,713,713,0
20241114,183000,17891148,713,713,713,713,311
20241114,182900,17891148,713,713,713,713,0
20241114,182800,17891148,713,713,713,713,0
20241114,182700,17891148,713,713,713,713,0
20241114,182600,17891148,713,713,713,713,0
20241114,182500,17891148,713,713,713,713,0
20241114,182400,17891148,713,713,713,713,0
20241114,182300,17891148,713,713,713,713,0
20241114,182200,17891148,713,713,713,713,0
20241114,182100,17891148,713,713,713,713,0
20241114,182000,17891148,713,713,713,713,0
20241114,181900,17891148,713,713,713,713,0
20241114,181800,17891148,713,713,713,713,0
20241114,181700,17891148,713,713,713,713,0
20241114,181600,17891148,713,713,713,713,0
20241114,181500,17891148,713,713,713,713,0
20241114,181400,17891148,713,713,713,713,0
20241114,181300,17891148,713,713,713,713,0
20241114,181200,17891148,713,713,713,713,0
20241114,181100,17891148,713,713,713,713,0
20241114,181000,17891148,713,713,713,713,0
20241114,180900,17891148,713,713,713,713,0
20241114,180800,17891148,713,713,713,713,0
20241114,180700,17891148,713,713,713,713,0
20241114,180600,17891148,713,713,713,713,0
20241114,180500,17891148,713,713,713,713,0
20241114,180400,17891148,713,713,713,713,0
20241114,180300,17891148,713,713,713,713,0
20241114,180200,17891148,713,713,713,713,0
20241114,180100,17891148,713,713,713,713,0
20241114,180000,17891148,713,713,713,713,311
20241114,175900,17891148,713,713,713,713,0
20241114,175800,17891148,713,713,713,713,0
20241114,175700,17891148,713,713,713,713,0
20241114,175600,17891148,713,713,713,713,0
20241114,175500,17891148,713,713,713,713,0
20241114,175400,17891148,713,713,713,713,0
20241114,175300,17891148,713,713,713,713,0
20241114,175200,17891148,713,713,713,713,0
20241114,175100,17891148,713,713,713,713,0
20241114,175000,17891148,713,713,713,713,0
20241114,174900,17891148,713,713,713,713,0
20241114,174800,17891148,713,713,713,713,0
20241114,174700,17891148,713,713,713,713,0
20241114,174600,17891148,713,713,713,713,0
20241114,174500,17891148,713,713,713,713,0
20241114,174400,17891148,713,713,713,713,0
20241114,174300,17891148,713,713,713,713,0
20241114,174200,17891148,713,713,713,713,0
20241114,174100,17891148,713,713,713,713,0
20241114,174000,17891148,713,713,713,713,0
20241114,173900,17891148,713,713,713,713,0
20241114,173800,17891148,713,713,713,713,0
20241114,173700,17891148,713,713,713,713,0
20241114,173600,17891148,713,713,713,713,0
20241114,173500,17891148,713,713,713,713,0
20241114,173400,17891148,713,713,713,713,0
20241114,173300,17891148,713,713,713,713,0
20241114,173200,17891148,713,713,713,713,0
20241114,173100,17891148,713,713,713,713,0
20241114,173000,17891148,713,713,713,713,311
20241114,172900,17891148,713,713,713,713,0
20241114,172800,17891148,713,713,713,713,0
20241114,172700,17891148,713,713,713,713,0
20241114,172600,17891148,713,713,713,713,0
20241114,172500,17891148,713,713,713,713,0
20241114,172400,17891148,713,713,713,713,0
20241114,172300,17891148,713,713,713,713,0
20241114,172200,17891148,713,713,713,713,0
20241114,172100,17891148,713,713,713,713,0
20241114,172000,17891148,713,713,713,713,0
20241114,171900,17891148,713,713,713,713,0
20241114,171800,17891148,713,713,713,713,0
20241114,171700,17891148,713,713,713,713,0
20241114,171600,17891148,713,713,713,713,0
20241114,171500,17891148,713,713,713,713,0
20241114,171400,17891148,713,713,713,713,0
20241114,171300,17891148,713,713,713,713,0
20241114,171200,17891148,713,713,713,713,0
20241114,171100,17891148,713,713,713,713,0
20241114,171000,17891148,713,713,713,713,0
20241114,170900,17891148,713,713,713,713,0
20241114,170800,17891148,713,713,713,713,0
20241114,170700,17891148,713,713,713,713,0
20241114,170600,17891148,713,713,713,713,0
20241114,170500,17891148,713,713,713,713,0
20241114,170400,17891148,713,713,713,713,0
20241114,170300,17891148,713,713,713,713,0
20241114,170200,17891148,713,713,713,713,0
20241114,170100,17891148,713,713,713,713,0
20241114,170000,17891148,713,713,713,713,311
20241114,165900,17891148,713,713,713,713,0
20241114,165800,17891148,713,713,713,713,0
20241114,165700,17891148,713,713,713,713,0
20241114,165600,17891148,713,713,713,713,0
20241114,165500,17891148,713,713,713,713,0
20241114,165400,17891148,713,713,713,713,0
20241114,165300,17891148,713,713,713,713,0
20241114,165200,17891148,713,713,713,713,0
20241114,165100,17891148,713,713,713,713,0
20241114,165000,17891148,713,713,713,713,0
20241114,164900,17891148,713,713,713,713,0
20241114,164800,17891148,713,713,713,713,0
20241114,164700,17891148,713,713,713,713,0
20241114,164600,17891148,713,713,713,713,0
20241114,164500,17891148,713,713,713,713,0
20241114,164400,17891148,713,713,713,713,0
20241114,164300,17891148,713,713,713,713,0
20241114,164200,17891148,713,713,713,713,0
20241114,164100,17891148,713,713,713,713,0
20241114,164000,17891148,713,713,713,713,0
20241114,163900,17891148,713,713,713,713,0
20241114,163800,17891148,713,713,713,713,0
20241114,163700,17891148,713,713,713,713,0
20241114,163600,17891148,713,713,713,713,0
20241114,163500,17891148,713,713,713,713,0
20241114,163400,17891148,713,713,713,713,0
20241114,163300,17891148,713,713,713,713,0
20241114,163200,17891148,713,713,713,713,0
20241114,163100,17891148,713,713,713,713,0
20241114,163000,17891148,713,713,713,713,622
20241114,162900,17669405,712,712,712,712,0
20241114,162800,17669405,712,712,712,712,0
20241114,162700,17669405,712,712,712,712,0
20241114,162600,17669405,712,712,712,712,0
20241114,162500,17669405,712,712,712,712,0
20241114,162400,17669405,712,712,712,712,0
20241114,162300,17669405,712,712,712,712,0
20241114,162200,17669405,712,712,712,712,0
20241114,162100,17669405,712,712,712,712,0
20241114,162000,17669405,712,712,712,712,0
20241114,161900,17669405,712,712,712,712,0
20241114,161800,17669405,712,712,712,712,0
20241114,161700,17669405,712,712,712,712,0
20241114,161600,17669405,712,712,712,712,0
20241114,161500,17669405,712,712,712,712,0
20241114,161400,17669405,712,712,712,712,0
20241114,161300,17669405,712,712,712,712,0
20241114,161200,17669405,712,706,712,706,4
20241114,161100,17666569,699,699,699,699,0
20241114,161000,17666569,699,699,699,699,0
20241114,160900,17666569,699,699,699,699,0
20241114,160800,17666569,699,705,705,699,4
20241114,160700,17663761,713,713,713,713,0
20241114,160600,17663761,713,713,713,713,0
20241114,160500,17663761,713,713,713,713,0
20241114,160400,17663761,713,713,713,713,0
20241114,160300,17663761,713,713,713,713,0
20241114,160200,17663761,713,713,713,713,0
20241114,160100,17663761,713,713,713,713,0
20241114,160000,17663761,713,713,713,713,0
20241114,155900,17663761,713,713,713,713,0
20241114,155800,17663761,713,713,713,713,0
20241114,155700,17663761,713,713,713,713,0
20241114,155600,17663761,713,713,713,713,0
20241114,155500,17663761,713,713,713,713,0
20241114,155400,17663761,713,713,713,713,0
20241114,155300,17663761,713,713,713,713,0
20241114,155200,17663761,713,713,713,713,0
20241114,155100,17663761,713,713,713,713,0
20241114,155000,17663761,713,713,713,713,0
20241114,154900,17663761,713,713,713,713,0
20241114,154800,17663761,713,713,713,713,0
20241114,154700,17663761,713,713,713,713,0
20241114,154600,17663761,713,713,713,713,0
20241114,154500,17663761,713,713,713,713,0
20241114,154400,17663761,713,713,713,713,0
20241114,154300,17663761,713,713,713,713,0
20241114,154200,17663761,713,713,713,713,0
20241114,154100,17663761,713,713,713,713,0
20241114,154000,17663761,713,713,713,713,0
20241114,153900,17663761,713,713,713,713,0
20241114,153800,17663761,713,713,713,713,0
20241114,153700,17663761,713,713,713,713,0
20241114,153600,17663761,713,713,713,713,0
20241114,153500,17663761,713,713,713,713,0
20241114,153400,17663761,713,713,713,713,0
20241114,153300,17663761,713,713,713,713,10
20241114,153200,17656631,713,713,713,713,0
20241114,153100,17656631,713,713,713,713,0
20241114,153000,17656631,713,713,713,713,10
20241114,152900,17649501,714,714,714,714,0
20241114,152800,17649501,714,714,714,714,0
20241114,152700,17649501,714,714,714,714,0
20241114,152600,17649501,714,714,714,714,10
20241114,152500,17642361,713,713,713,713,0
20241114,152400,17642361,713,713,713,713,0
20241114,152300,17642361,713,713,713,713,0
20241114,152200,17642361,713,713,713,713,0
20241114,152100,17642361,713,713,713,713,0
20241114,152000,17642361,713,713,713,713,450
20241114,151900,17321511,714,714,714,714,0
20241114,151800,17321511,714,714,714,714,0
20241114,151700,17321511,714,714,714,714,0
20241114,151600,17321511,714,714,714,714,0
20241114,151500,17321511,714,714,714,714,0
20241114,151400,17321511,714,714,714,714,0
20241114,151300,17321511,714,714,714,714,0
20241114,151200,17321511,714,714,714,714,0
20241114,151100,17321511,714,714,714,714,0
20241114,151000,17321511,714,714,714,714,0
20241114,150900,17321511,714,714,714,714,0
20241114,150800,17321511,714,714,714,714,1
20241114,150700,17320797,713,713,713,713,0
20241114,150600,17320797,713,712,713,712,2530
20241114,150500,15516989,713,713,713,713,0
20241114,150400,15516989,713,713,713,713,0
20241114,150300,15516989,713,713,713,713,0
20241114,150200,15516989,713,713,713,713,0
20241114,150100,15516989,713,713,713,713,0
20241114,150000,15516989,713,713,713,713,0
20241114,145900,15516989,713,713,713,713,0
20241114,145800,15516989,713,713,713,713,0
20241114,145700,15516989,713,713,713,713,0
20241114,145600,15516989,713,713,713,713,0
20241114,145500,15516989,713,713,713,713,0
20241114,145400,15516989,713,701,713,701,10000
20241114,145300,8396264,702,702,702,702,0
20241114,145200,8396264,702,702,702,702,0
20241114,145100,8396264,702,702,702,702,0
20241114,145000,8396264,702,702,702,702,0
20241114,144900,8396264,702,702,702,702,0
20241114,144800,8396264,702,702,702,702,0
20241114,144700,8396264,702,702,702,702,0
20241114,144600,8396264,702,702,702,702,0
20241114,144500,8396264,702,702,702,702,0
20241114,144400,8396264,702,702,702,702,0
20241114,144300,8396264,702,702,702,702,0
20241114,144200,8396264,702,702,702,702,0
20241114,144100,8396264,702,702,702,702,0
20241114,144000,8396264,702,702,702,702,0
20241114,143900,8396264,702,702,702,702,0
20241114,143800,8396264,702,702,702,702,0
20241114,143700,8396264,702,702,702,702,0
20241114,143600,8396264,702,702,702,702,0
20241114,143500,8396264,702,702,702,702,0
20241114,143400,8396264,702,702,702,702,0
20241114,143300,8396264,702,702,702,702,0
20241114,143200,8396264,702,702,702,702,0
20241114,143100,8396264,702,702,702,702,0
20241114,143000,8396264,702,702,702,702,0
20241114,142900,8396264,702,702,702,702,0
20241114,142800,8396264,702,702,702,702,0
20241114,142700,8396264,702,702,702,702,0
20241114,142600,8396264,702,702,702,702,0
20241114,142500,8396264,702,702,702,702,0
20241114,142400,8396264,702,702,702,702,15
20241114,142300,8385734,704,704,704,704,0
20241114,142200,8385734,704,704,704,704,0
20241114,142100,8385734,704,704,704,704,0
20241114,142000,8385734,704,704,704,704,0
20241114,141900,8385734,704,704,704,704,0
20241114,141800,8385734,704,704,704,704,0
20241114,141700,8385734,704,704,704,704,0
20241114,141600,8385734,704,704,704,704,0
20241114,141500,8385734,704,704,704,704,0
20241114,141400,8385734,704,704,704,704,0
20241114,141300,8385734,704,704,704,704,0
20241114,141200,8385734,704,704,704,704,0
20241114,141100,8385734,704,704,704,704,0
20241114,141000,8385734,704,704,704,704,0
20241114,140900,8385734,704,704,704,704,0
20241114,140800,8385734,704,704,704,704,0
20241114,140700,8385734,704,704,704,704,0
20241114,140600,8385734,704,704,704,704,0
20241114,140500,8385734,704,704,704,704,0
20241114,140400,8385734,704,704,704,704,0
20241114,140300,8385734,704,704,704,704,0
20241114,140200,8385734,704,704,704,704,11
20241114,140100,8377990,699,699,699,699,0
20241114,140000,8377990,699,699,699,699,0
20241114,135900,8377990,699,699,699,699,1026
20241114,135800,7660816,700,701,701,700,285
20241114,135700,7461173,703,705,705,703,2
20241114,135600,7459765,713,713,713,713,0
20241114,135500,7459765,713,713,713,713,0
20241114,135400,7459765,713,713,713,713,0
20241114,135300,7459765,713,713,713,713,0
20241114,135200,7459765,713,713,713,713,0
20241114,135100,7459765,713,713,713,713,3
20241114,135000,7457626,713,713,713,713,0
20241114,134900,7457626,713,713,713,713,0
20241114,134800,7457626,713,699,713,699,400
20241114,134700,7177965,699,699,699,699,0
20241114,134600,7177965,699,699,699,699,0
20241114,134500,7177965,699,699,699,699,0
20241114,134400,7177965,699,699,699,699,0
20241114,134300,7177965,699,699,699,699,0
20241114,134200,7177965,699,699,699,699,0
20241114,134100,7177965,699,699,699,699,0
20241114,134000,7177965,699,699,699,699,0
20241114,133900,7177965,699,699,699,699,0
20241114,133800,7177965,699,699,699,699,0
20241114,133700,7177965,699,705,705,699,45
20241114,133600,7146498,713,713,713,713,0
20241114,133500,7146498,713,713,713,713,0
20241114,133400,7146498,713,713,713,713,0
20241114,133300,7146498,713,713,713,713,0
20241114,133200,7146498,713,713,713,713,0
20241114,133100,7146498,713,713,713,713,0
20241114,133000,7146498,713,713,713,713,0
20241114,132900,7146498,713,713,713,713,0
20241114,132800,7146498,713,713,713,713,0
20241114,132700,7146498,713,713,713,713,0
20241114,132600,7146498,713,713,713,713,0
20241114,132500,7146498,713,713,713,713,0
20241114,132400,7146498,713,713,713,713,0
20241114,132300,7146498,713,713,713,713,0
20241114,132200,7146498,713,713,713,713,0
20241114,132100,7146498,713,713,713,713,0
20241114,132000,7146498,713,713,713,713,0
20241114,131900,7146498,713,713,713,713,0
20241114,131800,7146498,713,713,713,713,0
20241114,131700,7146498,713,713,713,713,0
20241114,131600,7146498,713,713,713,713,0
20241114,131500,7146498,713,713,713,713,0
20241114,131400,7146498,713,713,713,713,0
20241114,131300,7146498,713,713,713,713,0
20241114,131200,7146498,713,713,713,713,0
20241114,131100,7146498,713,713,713,713,0
20241114,131000,7146498,713,713,713,713,0
20241114,130900,7146498,713,713,713,713,0
20241114,130800,7146498,713,713,713,713,0
20241114,130700,7146498,713,713,713,713,0
20241114,130600,7146498,713,713,713,713,0
20241114,130500,7146498,713,713,713,713,0
20241114,130400,7146498,713,713,713,713,0
20241114,130300,7146498,713,713,713,713,0
20241114,130200,7146498,713,713,713,713,0
20241114,130100,7146498,713,713,713,713,0
20241114,130000,7146498,713,713,713,713,0
20241114,125900,7146498,713,713,713,713,0
20241114,125800,7146498,713,713,713,713,0
20241114,125700,7146498,713,713,713,713,0
20241114,125600,7146498,713,713,713,713,0
20241114,125500,7146498,713,713,713,713,0
20241114,125400,7146498,713,713,713,713,0
20241114,125300,7146498,713,713,713,713,0
20241114,125200,7146498,713,713,713,713,0
20241114,125100,7146498,713,713,713,713,0
20241114,125000,7146498,713,713,713,713,0
20241114,124900,7146498,713,713,713,713,1
20241114,124800,7145785,712,712,712,712,0
20241114,124700,7145785,712,712,712,712,0
20241114,124600,7145785,712,712,712,712,0
20241114,124500,7145785,712,706,712,706,4
20241114,124400,7142949,699,709,709,699,85
20241114,124300,7083462,710,711,711,710,103
20241114,124200,7010331,714,714,714,714,0
20241114,124100,7010331,714,714,714,714,0
20241114,124000,7010331,714,714,714,714,0
20241114,123900,7010331,714,714,714,714,0
20241114,123800,7010331,714,714,714,714,0
20241114,123700,7010331,714,714,714,714,0
20241114,123600,7010331,714,714,714,714,0
20241114,123500,7010331,714,714,714,714,0
20241114,123400,7010331,714,714,714,714,0
20241114,123300,7010331,714,714,714,714,0
20241114,123200,7010331,714,714,714,714,0
20241114,123100,7010331,714,714,714,714,1
20241114,123000,7009617,713,713,713,713,0
20241114,122900,7009617,713,713,713,713,0
20241114,122800,7009617,713,713,713,713,0
20241114,122700,7009617,713,713,713,713,0
20241114,122600,7009617,713,713,713,713,0
20241114,122500,7009617,713,713,713,713,10
20241114,122400,7002487,715,715,715,715,0
20241114,122300,7002487,715,715,715,715,0
20241114,122200,7002487,715,715,715,715,0
20241114,122100,7002487,715,715,715,715,0
20241114,122000,7002487,715,715,715,715,0
20241114,121900,7002487,715,715,715,715,0
20241114,121800,7002487,715,715,715,715,0
20241114,121700,7002487,715,715,715,715,0
20241114,121600,7002487,715,715,715,715,0
20241114,121500,7002487,715,715,715,715,0
20241114,121400,7002487,715,715,715,715,0
20241114,121300,7002487,715,715,715,715,0
20241114,121200,7002487,715,715,715,715,0
20241114,121100,7002487,715,715,715,715,0
20241114,121000,7002487,715,715,715,715,30
20241114,120900,6981037,715,715,715,715,0
20241114,120800,6981037,715,715,715,715,0
20241114,120700,6981037,715,715,715,715,0
20241114,120600,6981037,715,715,715,715,0
20241114,120500,6981037,715,715,715,715,0
20241114,120400,6981037,715,715,715,715,0
20241114,120300,6981037,715,715,715,715,0
20241114,120200,6981037,715,715,715,715,0
20241114,120100,6981037,715,715,715,715,1
20241114,120000,6980322,717,717,717,717,0
20241114,115900,6980322,717,717,717,717,0
20241114,115800,6980322,717,717,717,717,0
20241114,115700,6980322,717,717,717,717,1
20241114,115600,6979605,725,725,725,725,0
20241114,115500,6979605,725,725,725,725,0
20241114,115400,6979605,725,725,725,725,0
20241114,115300,6979605,725,725,725,725,400
20241114,115200,6689605,725,711,725,711,2000
20241114,115100,5253779,710,710,710,710,0
20241114,115000,5253779,710,710,710,710,52
20241114,114900,5216859,711,711,711,710,17
20241114,114800,5204787,710,710,710,710,0
20241114,114700,5204787,710,710,710,710,0
20241114,114600,5204787,710,710,710,710,0
20241114,114500,5204787,710,710,710,710,100
20241114,114400,5133787,710,700,710,700,731
20241114,114300,4615990,700,700,700,700,0
20241114,114200,4615990,700,690,700,690,200
20241114,114100,4476195,682,682,682,682,0
20241114,114000,4476195,682,690,700,682,154
20241114,113900,4371041,681,681,681,681,0
20241114,113800,4371041,681,695,695,681,331
20241114,113700,4145508,700,700,700,700,9
20241114,113600,4139208,704,704,704,704,0
20241114,113500,4139208,704,704,704,704,0
20241114,113400,4139208,704,704,704,704,0
20241114,113300,4139208,704,704,704,704,0
20241114,113200,4139208,704,704,704,704,0
20241114,113100,4139208,704,704,704,704,0
20241114,113000,4139208,704,704,704,704,0
20241114,112900,4139208,704,704,704,704,0
20241114,112800,4139208,704,704,704,704,0
20241114,112700,4139208,704,704,704,704,0
20241114,112600,4139208,704,704,704,704,0
20241114,112500,4139208,704,702,704,702,8
20241114,112400,4133578,700,700,700,700,0
20241114,112300,4133578,700,700,700,700,0
20241114,112200,4133578,700,700,700,700,0
20241114,112100,4133578,700,700,700,700,91
20241114,112000,4069878,700,700,700,700,13
20241114,111900,4060778,700,700,700,700,0
20241114,111800,4060778,700,700,700,700,0
20241114,111700,4060778,700,700,700,700,1000
20241114,111600,3360778,700,688,700,688,2000
20241114,111500,1972300,688,688,688,688,0
20241114,111400,1972300,688,688,688,688,0
20241114,111300,1972300,688,688,688,688,0
20241114,111200,1972300,688,688,688,688,0
20241114,111100,1972300,688,688,688,688,0
20241114,111000,1972300,688,688,688,688,0
20241114,110900,1972300,688,688,688,688,0
20241114,110800,1972300,688,688,688,688,0
20241114,110700,1972300,688,688,688,688,0
20241114,110600,1972300,688,688,688,688,1
20241114,110500,1971612,681,681,681,681,0
20241114,110400,1971612,681,681,681,681,0
20241114,110300,1971612,681,681,681,681,78
20241114,110200,1918494,682,682,682,682,607
20241114,110100,1504520,682,682,682,682,0
20241114,110000,1504520,682,682,682,682,0
20241114,105900,1504520,682,682,682,682,0
20241114,105800,1504520,682,685,685,682,3
20241114,105700,1502470,685,685,685,685,0
20241114,105600,1502470,685,685,685,685,0
20241114,105500,1502470,685,685,685,685,100
20241114,105400,1433970,688,688,688,688,0
20241114,105300,1433970,688,688,688,688,0
20241114,105200,1433970,688,688,688,688,0
20241114,105100,1433970,688,688,688,688,0
20241114,105000,1433970,688,688,688,688,0
20241114,104900,1433970,688,688,688,688,0
20241114,104800,1433970,688,688,688,688,0
20241114,104700,1433970,688,687,688,687,610
20241114,104600,1014895,687,687,687,687,0
20241114,104500,1014895,687,688,688,687,98
20241114,104400,947566,688,688,688,688,6
20241114,104300,943438,688,688,688,688,0
20241114,104200,943438,688,688,688,688,0
20241114,104100,943438,688,688,688,688,0
20241114,104000,943438,688,688,688,688,0
20241114,103900,943438,688,688,688,688,0
20241114,103800,943438,688,688,688,688,0
20241114,103700,943438,688,688,688,688,0
20241114,103600,943438,688,688,688,688,0
20241114,103500,943438,688,688,688,688,0
20241114,103400,943438,688,688,688,688,0
20241114,103300,943438,688,688,688,688,0
20241114,103200,943438,688,688,688,688,0
20241114,103100,943438,688,688,688,688,0
20241114,103000,943438,688,688,688,688,0
20241114,102900,943438,688,688,688,688,0
20241114,102800,943438,688,688,688,688,0
20241114,102700,943438,688,688,688,688,0
20241114,102600,943438,688,688,688,688,0
20241114,102500,943438,688,688,688,688,0
20241114,102400,943438,688,688,688,688,0
20241114,102300,943438,688,688,688,688,0
20241114,102200,943438,688,688,688,688,0
20241114,102100,943438,688,688,688,688,0
20241114,102000,943438,688,688,688,688,0
20241114,101900,943438,688,688,688,688,0
20241114,101800,943438,688,688,688,688,0
20241114,101700,943438,688,688,688,688,0
20241114,101600,943438,688,688,688,688,0
20241114,101500,943438,688,688,688,688,0
20241114,101400,943438,688,688,688,688,5
20241114,101300,939998,688,688,688,688,0
20241114,101200,939998,688,688,688,688,0
20241114,101100,939998,688,688,688,688,10
20241114,101000,933118,688,688,688,688,0
20241114,100900,933118,688,688,688,688,100
20241114,100800,864318,689,689,689,689,0
20241114,100700,864318,689,692,692,689,27
20241114,100600,845706,693,693,693,693,0
20241114,100500,845706,693,693,693,693,0
20241114,100400,845706,693,693,693,693,0
20241114,100300,845706,693,693,693,693,0
20241114,100200,845706,693,693,693,693,5
20241114,100100,842241,689,691,691,689,114
20241114,100000,763693,693,700,700,693,1091