KissMeData/001020/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,183300,14927303,803,803,803,803,126
20241107,183200,14927303,803,803,803,803,0
20241107,183100,14927303,803,803,803,803,0
20241107,183000,14927303,803,803,803,803,0
20241107,182900,14927303,803,803,803,803,0
20241107,182800,14927303,803,803,803,803,0
20241107,182700,14927303,803,803,803,803,0
20241107,182600,14927303,803,803,803,803,0
20241107,182500,14927303,803,803,803,803,0
20241107,182400,14927303,803,803,803,803,0
20241107,182300,14927303,803,803,803,803,0
20241107,182200,14927303,803,803,803,803,0
20241107,182100,14927303,803,803,803,803,0
20241107,182000,14927303,803,803,803,803,0
20241107,181900,14927303,803,803,803,803,0
20241107,181800,14927303,803,803,803,803,0
20241107,181700,14927303,803,803,803,803,0
20241107,181600,14927303,803,803,803,803,0
20241107,181500,14927303,803,803,803,803,0
20241107,181400,14927303,803,803,803,803,0
20241107,181300,14927303,803,803,803,803,0
20241107,181200,14927303,803,803,803,803,0
20241107,181100,14927303,803,803,803,803,0
20241107,181000,14927303,803,803,803,803,0
20241107,180900,14927303,803,803,803,803,0
20241107,180800,14927303,803,803,803,803,0
20241107,180700,14927303,803,803,803,803,0
20241107,180600,14927303,803,803,803,803,0
20241107,180500,14927303,803,803,803,803,0
20241107,180400,14927303,803,803,803,803,0
20241107,180300,14927303,803,803,803,803,126
20241107,180200,14927303,803,803,803,803,0
20241107,180100,14927303,803,803,803,803,0
20241107,180000,14927303,803,803,803,803,0
20241107,175900,14927303,803,803,803,803,0
20241107,175800,14927303,803,803,803,803,0
20241107,175700,14927303,803,803,803,803,0
20241107,175600,14927303,803,803,803,803,0
20241107,175500,14927303,803,803,803,803,0
20241107,175400,14927303,803,803,803,803,0
20241107,175300,14927303,803,803,803,803,0
20241107,175200,14927303,803,803,803,803,0
20241107,175100,14927303,803,803,803,803,0
20241107,175000,14927303,803,803,803,803,0
20241107,174900,14927303,803,803,803,803,0
20241107,174800,14927303,803,803,803,803,0
20241107,174700,14927303,803,803,803,803,0
20241107,174600,14927303,803,803,803,803,0
20241107,174500,14927303,803,803,803,803,0
20241107,174400,14927303,803,803,803,803,0
20241107,174300,14927303,803,803,803,803,0
20241107,174200,14927303,803,803,803,803,0
20241107,174100,14927303,803,803,803,803,0
20241107,174000,14927303,803,803,803,803,0
20241107,173900,14927303,803,803,803,803,0
20241107,173800,14927303,803,803,803,803,0
20241107,173700,14927303,803,803,803,803,0
20241107,173600,14927303,803,803,803,803,0
20241107,173500,14927303,803,803,803,803,0
20241107,173400,14927303,803,803,803,803,0
20241107,173300,14927303,803,803,803,803,126
20241107,173200,14927303,803,803,803,803,0
20241107,173100,14927303,803,803,803,803,0
20241107,173000,14927303,803,803,803,803,0
20241107,172900,14927303,803,803,803,803,0
20241107,172800,14927303,803,803,803,803,0
20241107,172700,14927303,803,803,803,803,0
20241107,172600,14927303,803,803,803,803,0
20241107,172500,14927303,803,803,803,803,0
20241107,172400,14927303,803,803,803,803,0
20241107,172300,14927303,803,803,803,803,0
20241107,172200,14927303,803,803,803,803,0
20241107,172100,14927303,803,803,803,803,0
20241107,172000,14927303,803,803,803,803,0
20241107,171900,14927303,803,803,803,803,0
20241107,171800,14927303,803,803,803,803,0
20241107,171700,14927303,803,803,803,803,0
20241107,171600,14927303,803,803,803,803,0
20241107,171500,14927303,803,803,803,803,0
20241107,171400,14927303,803,803,803,803,0
20241107,171300,14927303,803,803,803,803,0
20241107,171200,14927303,803,803,803,803,0
20241107,171100,14927303,803,803,803,803,0
20241107,171000,14927303,803,803,803,803,0
20241107,170900,14927303,803,803,803,803,0
20241107,170800,14927303,803,803,803,803,0
20241107,170700,14927303,803,803,803,803,0
20241107,170600,14927303,803,803,803,803,0
20241107,170500,14927303,803,803,803,803,0
20241107,170400,14927303,803,803,803,803,0
20241107,170300,14927303,803,803,803,803,126
20241107,170200,14927303,803,803,803,803,0
20241107,170100,14927303,803,803,803,803,0
20241107,170000,14927303,803,803,803,803,0
20241107,165900,14927303,803,803,803,803,0
20241107,165800,14927303,803,803,803,803,0
20241107,165700,14927303,803,803,803,803,0
20241107,165600,14927303,803,803,803,803,0
20241107,165500,14927303,803,803,803,803,0
20241107,165400,14927303,803,803,803,803,0
20241107,165300,14927303,803,803,803,803,0
20241107,165200,14927303,803,803,803,803,0
20241107,165100,14927303,803,803,803,803,0
20241107,165000,14927303,803,803,803,803,0
20241107,164900,14927303,803,803,803,803,0
20241107,164800,14927303,803,803,803,803,0
20241107,164700,14927303,803,803,803,803,0
20241107,164600,14927303,803,803,803,803,0
20241107,164500,14927303,803,803,803,803,0
20241107,164400,14927303,803,803,803,803,0
20241107,164300,14927303,803,803,803,803,0
20241107,164200,14927303,803,803,803,803,0
20241107,164100,14927303,803,803,803,803,0
20241107,164000,14927303,803,803,803,803,0
20241107,163900,14927303,803,803,803,803,0
20241107,163800,14927303,803,803,803,803,0
20241107,163700,14927303,803,803,803,803,0
20241107,163600,14927303,803,803,803,803,0
20241107,163500,14927303,803,803,803,803,0
20241107,163400,14927303,803,803,803,803,0
20241107,163300,14927303,803,803,803,803,126
20241107,163200,14927303,803,803,803,803,0
20241107,163100,14927303,803,803,803,803,0
20241107,163000,14927303,803,803,803,803,0
20241107,162900,14927303,803,803,803,803,0
20241107,162800,14927303,803,803,803,803,0
20241107,162700,14927303,803,803,803,803,0
20241107,162600,14927303,803,803,803,803,0
20241107,162500,14927303,803,803,803,803,0
20241107,162400,14927303,803,803,803,803,0
20241107,162300,14927303,803,803,803,803,0
20241107,162200,14927303,803,803,803,803,0
20241107,162100,14927303,803,803,803,803,0
20241107,162000,14927303,803,803,803,803,0
20241107,161900,14927303,803,803,803,803,0
20241107,161800,14927303,803,803,803,803,0
20241107,161700,14927303,803,803,803,803,0
20241107,161600,14927303,803,803,803,803,0
20241107,161500,14927303,803,803,803,803,0
20241107,161400,14927303,803,803,803,803,0
20241107,161300,14927303,803,803,803,803,0
20241107,161200,14927303,803,803,803,803,0
20241107,161100,14927303,803,803,803,803,0
20241107,161000,14927303,803,803,803,803,0
20241107,160900,14927303,803,803,803,803,0
20241107,160800,14927303,803,803,803,803,0
20241107,160700,14927303,803,803,803,803,0
20241107,160600,14927303,803,803,803,803,0
20241107,160500,14927303,803,803,803,803,0
20241107,160400,14927303,803,803,803,803,0
20241107,160300,14927303,803,803,803,803,126
20241107,160200,14927303,803,803,803,803,0
20241107,160100,14927303,803,803,803,803,0
20241107,160000,14927303,803,803,803,803,0
20241107,155900,14927303,803,803,803,803,0
20241107,155800,14927303,803,803,803,803,0
20241107,155700,14927303,803,803,803,803,0
20241107,155600,14927303,803,803,803,803,0
20241107,155500,14927303,803,803,803,803,0
20241107,155400,14927303,803,803,803,803,0
20241107,155300,14927303,803,803,803,803,0
20241107,155200,14927303,803,803,803,803,0
20241107,155100,14927303,803,803,803,803,0
20241107,155000,14927303,803,803,803,803,0
20241107,154900,14927303,803,803,803,803,0
20241107,154800,14927303,803,803,803,803,0
20241107,154700,14927303,803,803,803,803,0
20241107,154600,14927303,803,803,803,803,0
20241107,154500,14927303,803,803,803,803,0
20241107,154400,14927303,803,803,803,803,0
20241107,154300,14927303,803,803,803,803,0
20241107,154200,14927303,803,803,803,803,0
20241107,154100,14927303,803,803,803,803,0
20241107,154000,14927303,803,803,803,803,0
20241107,153900,14927303,803,803,803,803,0
20241107,153800,14927303,803,803,803,803,0
20241107,153700,14927303,803,803,803,803,0
20241107,153600,14927303,803,803,803,803,0
20241107,153500,14927303,803,803,803,803,0
20241107,153400,14927303,803,803,803,803,0
20241107,153300,14927303,803,803,803,803,126
20241107,153200,14927303,803,803,803,803,0
20241107,153100,14927303,803,803,803,803,0
20241107,153000,14927303,803,803,803,803,126
20241107,152900,14826125,786,786,786,786,0
20241107,152800,14826125,786,786,786,786,0
20241107,152700,14826125,786,786,786,786,0
20241107,152600,14826125,786,786,786,786,0
20241107,152500,14826125,786,786,786,786,0
20241107,152400,14826125,786,786,786,786,0
20241107,152300,14826125,786,786,786,786,0
20241107,152200,14826125,786,786,786,786,0
20241107,152100,14826125,786,786,786,786,0
20241107,152000,14826125,786,786,786,786,0
20241107,151900,14826125,786,788,788,786,24
20241107,151800,14807257,788,788,788,788,40
20241107,151700,14775737,788,797,797,786,27
20241107,151600,14754460,797,797,797,797,0
20241107,151500,14754460,797,797,797,797,0
20241107,151400,14754460,797,797,797,797,95
20241107,151300,14678745,800,800,800,800,0
20241107,151200,14678745,800,800,800,800,1201
20241107,151100,13717945,804,804,804,804,0
20241107,151000,13717945,804,801,804,801,500
20241107,150900,13316290,797,797,797,797,0
20241107,150800,13316290,797,797,797,797,0
20241107,150700,13316290,797,797,797,797,0
20241107,150600,13316290,797,797,797,797,0
20241107,150500,13316290,797,801,801,797,10
20241107,150400,13308316,798,798,801,798,10
20241107,150300,13300333,798,801,801,798,449
20241107,150200,12940807,801,805,805,801,556
20241107,150100,12493451,801,803,805,801,1338
20241107,150000,11419407,805,793,805,793,5421
20241107,145900,7090622,797,792,797,792,32
20241107,145800,7065269,786,786,786,786,0
20241107,145700,7065269,786,786,786,786,0
20241107,145600,7065269,786,786,786,786,0
20241107,145500,7065269,786,786,786,786,0
20241107,145400,7065269,786,786,786,786,1
20241107,145300,7064483,797,797,797,797,0
20241107,145200,7064483,797,797,797,797,0
20241107,145100,7064483,797,797,797,797,0
20241107,145000,7064483,797,797,797,797,0
20241107,144900,7064483,797,797,797,797,0
20241107,144800,7064483,797,788,797,788,101
20241107,144700,6984337,786,786,786,786,0
20241107,144600,6984337,786,786,786,786,0
20241107,144500,6984337,786,786,786,786,1
20241107,144400,6983551,786,786,786,786,0
20241107,144300,6983551,786,786,786,786,2
20241107,144200,6981979,786,786,786,786,0
20241107,144100,6981979,786,784,786,784,64
20241107,144000,6931742,785,785,785,785,0
20241107,143900,6931742,785,785,785,785,0
20241107,143800,6931742,785,785,785,785,0
20241107,143700,6931742,785,785,785,785,5
20241107,143600,6927817,785,785,785,785,9
20241107,143500,6920752,786,786,786,786,33
20241107,143400,6894814,784,784,784,784,0
20241107,143300,6894814,784,784,784,784,0
20241107,143200,6894814,784,784,784,784,0
20241107,143100,6894814,784,784,784,784,0
20241107,143000,6894814,784,784,784,784,0
20241107,142900,6894814,784,784,784,784,0
20241107,142800,6894814,784,784,784,784,0
20241107,142700,6894814,784,784,784,784,0
20241107,142600,6894814,784,784,784,784,0
20241107,142500,6894814,784,784,784,784,0
20241107,142400,6894814,784,784,784,784,343
20241107,142300,6625902,784,789,789,784,21
20241107,142200,6609433,791,791,791,791,0
20241107,142100,6609433,791,791,791,791,0
20241107,142000,6609433,791,791,791,791,0
20241107,141900,6609433,791,791,791,791,1
20241107,141800,6608642,795,795,795,795,0
20241107,141700,6608642,795,795,795,795,0
20241107,141600,6608642,795,795,795,795,0
20241107,141500,6608642,795,795,795,795,0
20241107,141400,6608642,795,795,795,795,0
20241107,141300,6608642,795,795,795,795,0
20241107,141200,6608642,795,795,795,795,0
20241107,141100,6608642,795,795,795,795,1
20241107,141000,6607847,784,784,784,784,0
20241107,140900,6607847,784,784,784,784,0
20241107,140800,6607847,784,786,786,784,168
20241107,140700,6476129,787,787,787,787,283
20241107,140600,6253408,787,787,787,787,0
20241107,140500,6253408,787,787,787,787,0
20241107,140400,6253408,787,787,787,787,0
20241107,140300,6253408,787,787,787,787,0
20241107,140200,6253408,787,787,787,787,0
20241107,140100,6253408,787,787,787,787,0
20241107,140000,6253408,787,787,787,787,0
20241107,135900,6253408,787,787,787,787,0
20241107,135800,6253408,787,787,787,787,686
20241107,135700,5713526,796,796,796,796,0
20241107,135600,5713526,796,796,796,796,2
20241107,135500,5711934,797,797,797,797,2
20241107,135400,5710340,797,797,797,797,0
20241107,135300,5710340,797,797,797,797,0
20241107,135200,5710340,797,797,797,797,2
20241107,135100,5708746,787,787,787,787,0
20241107,135000,5708746,787,787,787,787,9
20241107,134900,5701663,787,787,787,787,0
20241107,134800,5701663,787,787,787,787,767
20241107,134700,5098034,789,788,797,788,366
20241107,134600,4808315,788,789,789,788,2
20241107,134500,4806738,790,790,790,790,31
20241107,134400,4782248,790,790,790,790,20
20241107,134300,4766448,791,791,791,791,1
20241107,134200,4765657,790,790,790,790,0
20241107,134100,4765657,790,790,790,790,0
20241107,134000,4765657,790,790,790,790,0
20241107,133900,4765657,790,790,790,790,0
20241107,133800,4765657,790,790,790,790,0
20241107,133700,4765657,790,790,790,790,0
20241107,133600,4765657,790,790,790,790,0
20241107,133500,4765657,790,790,790,790,0
20241107,133400,4765657,790,790,790,790,0
20241107,133300,4765657,790,790,790,790,0
20241107,133200,4765657,790,790,790,790,0
20241107,133100,4765657,790,790,790,790,11
20241107,133000,4756967,790,790,790,790,0
20241107,132900,4756967,790,790,790,790,0
20241107,132800,4756967,790,790,790,790,0
20241107,132700,4756967,790,790,790,790,0
20241107,132600,4756967,790,790,790,790,0
20241107,132500,4756967,790,790,790,790,0
20241107,132400,4756967,790,790,790,790,0
20241107,132300,4756967,790,790,790,790,0
20241107,132200,4756967,790,791,791,790,1000
20241107,132100,3966665,791,791,791,791,11
20241107,132000,3957964,794,794,794,794,0
20241107,131900,3957964,794,794,794,794,0
20241107,131800,3957964,794,794,794,794,0
20241107,131700,3957964,794,794,794,794,0
20241107,131600,3957964,794,794,794,794,0
20241107,131500,3957964,794,794,794,794,0
20241107,131400,3957964,794,794,794,794,0
20241107,131300,3957964,794,794,794,794,0
20241107,131200,3957964,794,794,794,794,0
20241107,131100,3957964,794,794,794,794,0
20241107,131000,3957964,794,794,794,794,0
20241107,130900,3957964,794,794,794,794,1
20241107,130800,3957170,792,792,792,792,0
20241107,130700,3957170,792,792,792,792,0
20241107,130600,3957170,792,792,792,792,0
20241107,130500,3957170,792,792,792,792,0
20241107,130400,3957170,792,792,792,792,1
20241107,130300,3956378,791,791,791,791,435
20241107,130200,3612293,793,793,793,793,0
20241107,130100,3612293,793,793,793,793,0
20241107,130000,3612293,793,793,793,793,0
20241107,125900,3612293,793,793,793,793,0
20241107,125800,3612293,793,793,793,793,0
20241107,125700,3612293,793,793,793,793,0
20241107,125600,3612293,793,793,793,793,0
20241107,125500,3612293,793,793,793,793,19
20241107,125400,3597226,793,793,793,793,0
20241107,125300,3597226,793,793,793,793,0
20241107,125200,3597226,793,793,793,793,0
20241107,125100,3597226,793,793,793,793,0
20241107,125000,3597226,793,793,793,793,0
20241107,124900,3597226,793,793,793,793,0
20241107,124800,3597226,793,793,793,793,0
20241107,124700,3597226,793,793,793,793,0
20241107,124600,3597226,793,793,793,793,0
20241107,124500,3597226,793,793,793,793,0
20241107,124400,3597226,793,793,793,793,0
20241107,124300,3597226,793,793,793,793,0
20241107,124200,3597226,793,793,793,793,0
20241107,124100,3597226,793,793,793,793,0
20241107,124000,3597226,793,793,793,793,0
20241107,123900,3597226,793,793,793,793,4
20241107,123800,3594054,791,791,791,791,0
20241107,123700,3594054,791,791,791,791,0
20241107,123600,3594054,791,791,791,791,0
20241107,123500,3594054,791,791,791,791,0
20241107,123400,3594054,791,791,791,791,0
20241107,123300,3594054,791,791,791,791,0
20241107,123200,3594054,791,791,791,791,0
20241107,123100,3594054,791,791,791,791,0
20241107,123000,3594054,791,791,791,791,0
20241107,122900,3594054,791,791,791,791,143
20241107,122800,3480941,793,793,793,793,0
20241107,122700,3480941,793,793,793,793,500
20241107,122600,3084441,791,791,791,791,39
20241107,122500,3053592,793,793,793,793,1
20241107,122400,3052799,791,792,792,791,252
20241107,122300,2853459,791,785,791,785,100
20241107,122200,2774878,785,785,785,785,0
20241107,122100,2774878,785,785,785,785,0
20241107,122000,2774878,785,785,785,785,0
20241107,121900,2774878,785,785,785,785,0
20241107,121800,2774878,785,785,785,785,0
20241107,121700,2774878,785,785,785,785,0
20241107,121600,2774878,785,785,785,785,0
20241107,121500,2774878,785,785,785,785,1
20241107,121400,2774093,785,785,785,785,0
20241107,121300,2774093,785,785,785,785,0
20241107,121200,2774093,785,785,785,785,0
20241107,121100,2774093,785,785,785,785,0
20241107,121000,2774093,785,785,785,785,0
20241107,120900,2774093,785,785,785,785,0
20241107,120800,2774093,785,785,785,785,0
20241107,120700,2774093,785,785,785,785,0
20241107,120600,2774093,785,785,785,785,0
20241107,120500,2774093,785,785,785,785,0
20241107,120400,2774093,785,785,785,785,0
20241107,120300,2774093,785,784,785,784,51
20241107,120200,2734108,784,784,784,784,145
20241107,120100,2620428,784,784,784,784,143
20241107,120000,2508316,785,785,785,785,0
20241107,115900,2508316,785,785,785,785,0
20241107,115800,2508316,785,785,785,785,0
20241107,115700,2508316,785,785,785,785,0
20241107,115600,2508316,785,785,785,785,0
20241107,115500,2508316,785,785,785,785,0
20241107,115400,2508316,785,785,785,785,0
20241107,115300,2508316,785,785,785,785,0
20241107,115200,2508316,785,785,785,785,3
20241107,115100,2505961,785,785,785,785,1
20241107,115000,2505176,785,785,785,785,2
20241107,114900,2503606,784,784,784,784,0
20241107,114800,2503606,784,784,784,784,0
20241107,114700,2503606,784,784,784,784,0
20241107,114600,2503606,784,784,784,784,1
20241107,114500,2502822,785,785,785,785,0
20241107,114400,2502822,785,785,785,785,0
20241107,114300,2502822,785,785,785,785,397
20241107,114200,2191177,786,786,786,786,4
20241107,114100,2188033,787,787,787,787,0
20241107,114000,2188033,787,787,787,787,0
20241107,113900,2188033,787,787,787,787,2
20241107,113800,2186459,785,785,785,785,0
20241107,113700,2186459,785,785,785,785,0
20241107,113600,2186459,785,785,785,785,0
20241107,113500,2186459,785,785,785,785,0
20241107,113400,2186459,785,785,785,785,0
20241107,113300,2186459,785,785,785,785,0
20241107,113200,2186459,785,785,785,785,5
20241107,113100,2182534,785,785,785,785,0
20241107,113000,2182534,785,785,785,785,0
20241107,112900,2182534,785,785,785,785,0
20241107,112800,2182534,785,785,785,785,169
20241107,112700,2049869,785,785,785,785,186
20241107,112600,1903859,786,786,786,786,3
20241107,112500,1901501,791,791,791,791,0
20241107,112400,1901501,791,786,791,786,127
20241107,112300,1801071,785,785,785,785,2
20241107,112200,1799501,791,791,791,791,0
20241107,112100,1799501,791,791,791,791,0
20241107,112000,1799501,791,791,791,791,0
20241107,111900,1799501,791,791,791,791,0
20241107,111800,1799501,791,791,791,791,0
20241107,111700,1799501,791,791,791,791,0
20241107,111600,1799501,791,791,791,791,0
20241107,111500,1799501,791,791,791,791,0
20241107,111400,1799501,791,791,791,791,0
20241107,111300,1799501,791,791,791,791,0
20241107,111200,1799501,791,791,791,791,0
20241107,111100,1799501,791,791,791,791,0
20241107,111000,1799501,791,791,791,791,0
20241107,110900,1799501,791,791,791,791,0
20241107,110800,1799501,791,791,791,791,0
20241107,110700,1799501,791,791,791,791,1
20241107,110600,1798710,791,791,791,791,0
20241107,110500,1798710,791,791,791,791,0
20241107,110400,1798710,791,791,791,791,0
20241107,110300,1798710,791,791,791,791,0
20241107,110200,1798710,791,791,791,791,0
20241107,110100,1798710,791,791,791,791,0
20241107,110000,1798710,791,791,791,791,0
20241107,105900,1798710,791,791,791,791,0
20241107,105800,1798710,791,791,791,791,0
20241107,105700,1798710,791,791,791,791,0
20241107,105600,1798710,791,791,791,791,0
20241107,105500,1798710,791,791,791,791,0
20241107,105400,1798710,791,784,791,784,2
20241107,105300,1797135,793,793,793,793,0
20241107,105200,1797135,793,793,793,793,1
20241107,105100,1796342,784,784,784,784,0
20241107,105000,1796342,784,786,786,784,10
20241107,104900,1788492,787,787,787,787,0
20241107,104800,1788492,787,787,787,787,11
20241107,104700,1779835,787,787,787,787,0
20241107,104600,1779835,787,787,787,787,0
20241107,104500,1779835,787,787,787,787,1
20241107,104400,1779048,788,788,788,788,1
20241107,104300,1778260,789,789,789,789,0
20241107,104200,1778260,789,789,789,789,0
20241107,104100,1778260,789,789,789,789,0
20241107,104000,1778260,789,789,789,789,0
20241107,103900,1778260,789,789,789,789,11
20241107,103800,1769581,790,790,790,790,6
20241107,103700,1764841,790,790,790,790,0
20241107,103600,1764841,790,790,790,790,0
20241107,103500,1764841,790,790,790,790,0
20241107,103400,1764841,790,790,790,790,0
20241107,103300,1764841,790,790,790,790,0
20241107,103200,1764841,790,790,790,790,0
20241107,103100,1764841,790,790,790,790,0
20241107,103000,1764841,790,790,790,790,0
20241107,102900,1764841,790,790,790,790,0
20241107,102800,1764841,790,790,790,790,0
20241107,102700,1764841,790,790,790,790,0
20241107,102600,1764841,790,790,790,790,0
20241107,102500,1764841,790,790,790,790,0
20241107,102400,1764841,790,790,790,790,0
20241107,102300,1764841,790,790,790,790,0
20241107,102200,1764841,790,790,790,790,0
20241107,102100,1764841,790,790,790,790,0
20241107,102000,1764841,790,790,790,790,0
20241107,101900,1764841,790,790,790,790,0
20241107,101800,1764841,790,790,790,790,0
20241107,101700,1764841,790,790,790,790,0
20241107,101600,1764841,790,790,790,790,0
20241107,101500,1764841,790,790,790,790,0
20241107,101400,1764841,790,790,790,790,10
20241107,101300,1756941,797,797,797,797,0
20241107,101200,1756941,797,797,797,797,0
20241107,101100,1756941,797,797,797,797,0
20241107,101000,1756941,797,797,797,797,0
20241107,100900,1756941,797,797,797,797,0
20241107,100800,1756941,797,797,797,797,0
20241107,100700,1756941,797,797,797,797,71
20241107,100600,1700354,797,797,797,797,1
20241107,100500,1699557,790,790,790,790,1
20241107,100400,1698767,791,791,791,791,1
20241107,100300,1697976,792,792,792,792,0
20241107,100200,1697976,792,792,792,792,0
20241107,100100,1697976,792,792,792,792,1
20241107,100000,1697184,793,793,793,793,0
20241107,095900,1697184,793,793,793,793,0
20241107,095800,1697184,793,793,793,793,25
20241107,095700,1677359,793,793,793,793,0
20241107,095600,1677359,793,793,793,793,0
20241107,095500,1677359,793,793,793,793,0
20241107,095400,1677359,793,793,793,793,0
20241107,095300,1677359,793,793,793,793,0
20241107,095200,1677359,793,793,793,793,5
20241107,095100,1673394,798,798,798,798,0
20241107,095000,1673394,798,798,798,798,0
20241107,094900,1673394,798,798,798,798,0
20241107,094800,1673394,798,795,798,794,303
20241107,094700,1432207,800,800,800,800,0
20241107,094600,1432207,800,800,800,800,0
20241107,094500,1432207,800,800,800,800,0
20241107,094400,1432207,800,800,800,800,0
20241107,094300,1432207,800,800,800,800,0
20241107,094200,1432207,800,800,800,800,0
20241107,094100,1432207,800,798,800,798,125
20241107,094000,1332240,798,798,798,798,5
20241107,093900,1328250,801,801,801,801,0
20241107,093800,1328250,801,801,801,801,0
20241107,093700,1328250,801,801,801,801,0
20241107,093600,1328250,801,801,801,801,0
20241107,093500,1328250,801,801,801,801,0
20241107,093400,1328250,801,801,801,801,0
20241107,093300,1328250,801,801,801,801,0
20241107,093200,1328250,801,801,801,801,6
20241107,093100,1323444,796,796,796,796,50
20241107,093000,1283644,796,796,796,796,41
20241107,092900,1251008,795,795,795,795,59
20241107,092800,1204103,796,797,797,796,21
20241107,092700,1187367,800,800,800,800,20
20241107,092600,1171367,801,801,801,801,5
20241107,092500,1167362,803,803,803,803,0
20241107,092400,1167362,803,803,803,803,0
20241107,092300,1167362,803,803,803,803,0
20241107,092200,1167362,803,803,803,803,0
20241107,092100,1167362,803,803,803,803,0
20241107,092000,1167362,803,803,803,803,2
20241107,091900,1165756,803,803,803,803,0
20241107,091800,1165756,803,803,803,803,0
20241107,091700,1165756,803,803,803,803,10
20241107,091600,1157726,806,806,806,806,0
20241107,091500,1157726,806,806,806,806,0
20241107,091400,1157726,806,806,806,806,0
20241107,091300,1157726,806,806,806,806,0
20241107,091200,1157726,806,806,806,806,0
20241107,091100,1157726,806,806,806,806,0
20241107,091000,1157726,806,806,806,806,0
20241107,090900,1157726,806,806,806,806,0
20241107,090800,1157726,806,806,806,806,0
20241107,090700,1157726,806,805,806,805,2
20241107,090600,1156115,786,786,786,786,1
20241107,090500,1155329,806,805,807,785,1455
20241107,090400,12929,808,808,808,808,0
20241107,090300,12929,808,808,808,808,0
20241107,090200,12929,808,808,808,808,0
20241107,090100,12929,808,805,808,805,11
20241107,090000,4044,808,809,809,808,5