KissMeData/001210/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,183300,51406236,653,653,653,653,3267
20241120,183200,51406236,653,653,653,653,0
20241120,183100,51406236,653,653,653,653,0
20241120,183000,51406236,653,653,653,653,0
20241120,182900,51406236,653,653,653,653,0
20241120,182800,51406236,653,653,653,653,0
20241120,182700,51406236,653,653,653,653,0
20241120,182600,51406236,653,653,653,653,0
20241120,182500,51406236,653,653,653,653,0
20241120,182400,51406236,653,653,653,653,0
20241120,182300,51406236,653,653,653,653,0
20241120,182200,51406236,653,653,653,653,0
20241120,182100,51406236,653,653,653,653,0
20241120,182000,51406236,653,653,653,653,0
20241120,181900,51406236,653,653,653,653,0
20241120,181800,51406236,653,653,653,653,0
20241120,181700,51406236,653,653,653,653,0
20241120,181600,51406236,653,653,653,653,0
20241120,181500,51406236,653,653,653,653,0
20241120,181400,51406236,653,653,653,653,0
20241120,181300,51406236,653,653,653,653,0
20241120,181200,51406236,653,653,653,653,0
20241120,181100,51406236,653,653,653,653,0
20241120,181000,51406236,653,653,653,653,0
20241120,180900,51406236,653,653,653,653,0
20241120,180800,51406236,653,653,653,653,0
20241120,180700,51406236,653,653,653,653,0
20241120,180600,51406236,653,653,653,653,0
20241120,180500,51406236,653,653,653,653,0
20241120,180400,51406236,653,653,653,653,0
20241120,180300,51406236,653,653,653,653,3267
20241120,180200,51406236,653,653,653,653,0
20241120,180100,51406236,653,653,653,653,0
20241120,180000,51406236,653,653,653,653,0
20241120,175900,51406236,653,653,653,653,0
20241120,175800,51406236,653,653,653,653,0
20241120,175700,51406236,653,653,653,653,0
20241120,175600,51406236,653,653,653,653,0
20241120,175500,51406236,653,653,653,653,0
20241120,175400,51406236,653,653,653,653,0
20241120,175300,51406236,653,653,653,653,0
20241120,175200,51406236,653,653,653,653,0
20241120,175100,51406236,653,653,653,653,0
20241120,175000,51406236,653,653,653,653,0
20241120,174900,51406236,653,653,653,653,0
20241120,174800,51406236,653,653,653,653,0
20241120,174700,51406236,653,653,653,653,0
20241120,174600,51406236,653,653,653,653,0
20241120,174500,51406236,653,653,653,653,0
20241120,174400,51406236,653,653,653,653,0
20241120,174300,51406236,653,653,653,653,0
20241120,174200,51406236,653,653,653,653,0
20241120,174100,51406236,653,653,653,653,0
20241120,174000,51406236,653,653,653,653,0
20241120,173900,51406236,653,653,653,653,0
20241120,173800,51406236,653,653,653,653,0
20241120,173700,51406236,653,653,653,653,0
20241120,173600,51406236,653,653,653,653,0
20241120,173500,51406236,653,653,653,653,0
20241120,173400,51406236,653,653,653,653,0
20241120,173300,51406236,653,653,653,653,3267
20241120,173200,51406236,653,653,653,653,0
20241120,173100,51406236,653,653,653,653,0
20241120,173000,51406236,653,653,653,653,0
20241120,172900,51406236,653,653,653,653,0
20241120,172800,51406236,653,653,653,653,0
20241120,172700,51406236,653,653,653,653,0
20241120,172600,51406236,653,653,653,653,0
20241120,172500,51406236,653,653,653,653,0
20241120,172400,51406236,653,653,653,653,0
20241120,172300,51406236,653,653,653,653,0
20241120,172200,51406236,653,653,653,653,0
20241120,172100,51406236,653,653,653,653,0
20241120,172000,51406236,653,653,653,653,0
20241120,171900,51406236,653,653,653,653,0
20241120,171800,51406236,653,653,653,653,0
20241120,171700,51406236,653,653,653,653,0
20241120,171600,51406236,653,653,653,653,0
20241120,171500,51406236,653,653,653,653,0
20241120,171400,51406236,653,653,653,653,0
20241120,171300,51406236,653,653,653,653,0
20241120,171200,51406236,653,653,653,653,0
20241120,171100,51406236,653,653,653,653,0
20241120,171000,51406236,653,653,653,653,0
20241120,170900,51406236,653,653,653,653,0
20241120,170800,51406236,653,653,653,653,0
20241120,170700,51406236,653,653,653,653,0
20241120,170600,51406236,653,653,653,653,0
20241120,170500,51406236,653,653,653,653,0
20241120,170400,51406236,653,653,653,653,0
20241120,170300,51406236,653,653,653,653,3267
20241120,170200,51406236,653,653,653,653,0
20241120,170100,51406236,653,653,653,653,0
20241120,170000,51406236,653,653,653,653,0
20241120,165900,51406236,653,653,653,653,0
20241120,165800,51406236,653,653,653,653,0
20241120,165700,51406236,653,653,653,653,0
20241120,165600,51406236,653,653,653,653,0
20241120,165500,51406236,653,653,653,653,0
20241120,165400,51406236,653,653,653,653,0
20241120,165300,51406236,653,653,653,653,0
20241120,165200,51406236,653,653,653,653,0
20241120,165100,51406236,653,653,653,653,0
20241120,165000,51406236,653,653,653,653,0
20241120,164900,51406236,653,653,653,653,0
20241120,164800,51406236,653,653,653,653,0
20241120,164700,51406236,653,653,653,653,0
20241120,164600,51406236,653,653,653,653,0
20241120,164500,51406236,653,653,653,653,0
20241120,164400,51406236,653,653,653,653,0
20241120,164300,51406236,653,653,653,653,0
20241120,164200,51406236,653,653,653,653,0
20241120,164100,51406236,653,653,653,653,0
20241120,164000,51406236,653,653,653,653,0
20241120,163900,51406236,653,653,653,653,0
20241120,163800,51406236,653,653,653,653,0
20241120,163700,51406236,653,653,653,653,0
20241120,163600,51406236,653,653,653,653,0
20241120,163500,51406236,653,653,653,653,0
20241120,163400,51406236,653,653,653,653,0
20241120,163300,51406236,653,653,653,653,3267
20241120,163200,51406236,653,653,653,653,0
20241120,163100,51406236,653,653,653,653,0
20241120,163000,51406236,653,653,653,653,0
20241120,162900,51406236,653,653,653,653,0
20241120,162800,51406236,653,653,653,653,0
20241120,162700,51406236,653,653,653,653,0
20241120,162600,51406236,653,653,653,653,0
20241120,162500,51406236,653,653,653,653,0
20241120,162400,51406236,653,653,653,653,0
20241120,162300,51406236,653,653,653,653,0
20241120,162200,51406236,653,653,653,653,0
20241120,162100,51406236,653,653,653,653,0
20241120,162000,51406236,653,653,653,653,0
20241120,161900,51406236,653,653,653,653,0
20241120,161800,51406236,653,653,653,653,0
20241120,161700,51406236,653,653,653,653,0
20241120,161600,51406236,653,653,653,653,0
20241120,161500,51406236,653,653,653,653,0
20241120,161400,51406236,653,653,653,653,0
20241120,161300,51406236,653,653,653,653,0
20241120,161200,51406236,653,653,653,653,0
20241120,161100,51406236,653,653,653,653,0
20241120,161000,51406236,653,653,653,653,0
20241120,160900,51406236,653,653,653,653,0
20241120,160800,51406236,653,653,653,653,0
20241120,160700,51406236,653,653,653,653,0
20241120,160600,51406236,653,653,653,653,0
20241120,160500,51406236,653,653,653,653,0
20241120,160400,51406236,653,653,653,653,0
20241120,160300,51406236,653,653,653,653,3267
20241120,160200,51406236,653,653,653,653,0
20241120,160100,51406236,653,653,653,653,0
20241120,160000,51406236,653,653,653,653,0
20241120,155900,51406236,653,653,653,653,0
20241120,155800,51406236,653,653,653,653,0
20241120,155700,51406236,653,653,653,653,0
20241120,155600,51406236,653,653,653,653,0
20241120,155500,51406236,653,653,653,653,0
20241120,155400,51406236,653,653,653,653,0
20241120,155300,51406236,653,653,653,653,0
20241120,155200,51406236,653,653,653,653,0
20241120,155100,51406236,653,653,653,653,0
20241120,155000,51406236,653,653,653,653,0
20241120,154900,51406236,653,653,653,653,0
20241120,154800,51406236,653,653,653,653,0
20241120,154700,51406236,653,653,653,653,0
20241120,154600,51406236,653,653,653,653,0
20241120,154500,51406236,653,653,653,653,0
20241120,154400,51406236,653,653,653,653,0
20241120,154300,51406236,653,653,653,653,0
20241120,154200,51406236,653,653,653,653,0
20241120,154100,51406236,653,653,653,653,0
20241120,154000,51406236,653,653,653,653,0
20241120,153900,51406236,653,653,653,653,0
20241120,153800,51406236,653,653,653,653,0
20241120,153700,51406236,653,653,653,653,0
20241120,153600,51406236,653,653,653,653,0
20241120,153500,51406236,653,653,653,653,0
20241120,153400,51406236,653,653,653,653,0
20241120,153300,51406236,653,653,653,653,3267
20241120,153200,51406236,653,653,653,653,0
20241120,153100,51406236,653,653,653,653,0
20241120,153000,51406236,653,653,653,653,3267
20241120,152900,49272885,657,657,657,657,0
20241120,152800,49272885,657,657,657,657,0
20241120,152700,49272885,657,657,657,657,0
20241120,152600,49272885,657,657,657,657,0
20241120,152500,49272885,657,657,657,657,0
20241120,152400,49272885,657,657,657,657,0
20241120,152300,49272885,657,657,657,657,0
20241120,152200,49272885,657,657,657,657,0
20241120,152100,49272885,657,657,657,657,0
20241120,152000,49272885,657,657,657,657,0
20241120,151900,49272885,657,657,657,657,0
20241120,151800,49272885,657,657,657,657,2
20241120,151700,49271571,657,658,658,657,9
20241120,151600,49265650,658,658,658,658,0
20241120,151500,49265650,658,658,658,658,29
20241120,151400,49246568,657,657,657,657,0
20241120,151300,49246568,657,657,657,657,0
20241120,151200,49246568,657,657,657,657,0
20241120,151100,49246568,657,657,657,657,0
20241120,151000,49246568,657,657,657,657,36
20241120,150900,49222916,658,658,658,658,0
20241120,150800,49222916,658,658,658,658,646
20241120,150700,48797848,659,659,659,659,0
20241120,150600,48797848,659,659,659,659,0
20241120,150500,48797848,659,659,659,659,0
20241120,150400,48797848,659,659,659,659,195
20241120,150300,48669343,659,659,659,659,0
20241120,150200,48669343,659,659,659,659,1100
20241120,150100,47944443,659,659,659,659,0
20241120,150000,47944443,659,659,659,659,0
20241120,145900,47944443,659,659,659,659,0
20241120,145800,47944443,659,659,659,659,10
20241120,145700,47937853,659,659,659,659,0
20241120,145600,47937853,659,659,659,659,784
20241120,145500,47421197,659,662,662,659,1960
20241120,145400,46126504,664,664,664,664,0
20241120,145300,46126504,664,664,664,664,0
20241120,145200,46126504,664,664,664,664,0
20241120,145100,46126504,664,664,664,664,0
20241120,145000,46126504,664,664,664,664,0
20241120,144900,46126504,664,664,664,664,0
20241120,144800,46126504,664,664,664,664,0
20241120,144700,46126504,664,664,664,664,0
20241120,144600,46126504,664,664,664,664,0
20241120,144500,46126504,664,664,664,664,3
20241120,144400,46124512,664,664,664,664,10
20241120,144300,46117872,664,664,664,664,0
20241120,144200,46117872,664,664,664,664,0
20241120,144100,46117872,664,664,664,664,0
20241120,144000,46117872,664,664,664,664,0
20241120,143900,46117872,664,664,664,664,21
20241120,143800,46103928,664,664,664,664,23
20241120,143700,46088656,664,664,664,664,0
20241120,143600,46088656,664,664,664,664,0
20241120,143500,46088656,664,664,664,664,0
20241120,143400,46088656,664,664,664,664,0
20241120,143300,46088656,664,664,664,664,0
20241120,143200,46088656,664,664,664,664,0
20241120,143100,46088656,664,664,664,664,0
20241120,143000,46088656,664,664,664,664,0
20241120,142900,46088656,664,664,664,664,0
20241120,142800,46088656,664,664,664,664,10
20241120,142700,46082016,664,664,664,664,0
20241120,142600,46082016,664,664,664,664,0
20241120,142500,46082016,664,664,664,664,0
20241120,142400,46082016,664,664,664,664,0
20241120,142300,46082016,664,664,664,664,0
20241120,142200,46082016,664,664,664,664,0
20241120,142100,46082016,664,664,664,664,0
20241120,142000,46082016,664,664,664,664,0
20241120,141900,46082016,664,664,664,664,1000
20241120,141800,45418016,666,664,666,664,2708
20241120,141700,43614880,664,664,664,664,0
20241120,141600,43614880,664,664,664,664,0
20241120,141500,43614880,664,664,664,664,2
20241120,141400,43613552,664,664,664,664,0
20241120,141300,43613552,664,664,664,664,0
20241120,141200,43613552,664,664,664,664,0
20241120,141100,43613552,664,664,664,664,0
20241120,141000,43613552,664,664,664,664,0
20241120,140900,43613552,664,664,664,664,2
20241120,140800,43612224,664,664,664,664,0
20241120,140700,43612224,664,664,664,664,830
20241120,140600,43061104,660,658,660,658,2258
20241120,140500,41574885,658,658,658,658,10
20241120,140400,41568305,658,658,658,658,100
20241120,140300,41502505,658,658,658,658,3112
20241120,140200,39454809,654,654,654,654,0
20241120,140100,39454809,654,654,654,654,0
20241120,140000,39454809,654,654,654,654,500
20241120,135900,39127809,654,658,658,654,37
20241120,135800,39103511,654,654,654,654,100
20241120,135700,39038111,654,656,656,654,56
20241120,135600,39001473,657,657,657,657,0
20241120,135500,39001473,657,657,657,657,0
20241120,135400,39001473,657,657,657,657,5
20241120,135300,38998188,657,657,657,657,1
20241120,135200,38997531,657,657,657,657,10
20241120,135100,38990961,659,655,659,654,2710
20241120,135000,37217854,655,658,658,655,2000
20241120,134900,35906780,659,659,659,659,0
20241120,134800,35906780,659,659,659,659,0
20241120,134700,35906780,659,659,659,659,0
20241120,134600,35906780,659,659,659,659,0
20241120,134500,35906780,659,659,659,659,0
20241120,134400,35906780,659,659,659,659,0
20241120,134300,35906780,659,659,659,659,0
20241120,134200,35906780,659,659,659,659,1
20241120,134100,35906121,659,659,659,659,0
20241120,134000,35906121,659,659,659,659,0
20241120,133900,35906121,659,659,659,659,0
20241120,133800,35906121,659,659,659,659,0
20241120,133700,35906121,659,659,659,659,0
20241120,133600,35906121,659,659,659,659,0
20241120,133500,35906121,659,659,659,659,50
20241120,133400,35873171,659,659,659,659,2
20241120,133300,35871853,659,659,659,659,0
20241120,133200,35871853,659,659,659,659,0
20241120,133100,35871853,659,659,659,659,0
20241120,133000,35871853,659,659,659,659,2
20241120,132900,35870535,659,659,659,659,0
20241120,132800,35870535,659,659,659,659,154
20241120,132700,35769049,659,659,659,659,0
20241120,132600,35769049,659,659,659,659,0
20241120,132500,35769049,659,659,659,659,0
20241120,132400,35769049,659,659,659,659,0
20241120,132300,35769049,659,659,659,659,1
20241120,132200,35768390,658,658,658,658,69
20241120,132100,35722988,658,658,658,658,0
20241120,132000,35722988,658,659,659,658,1473
20241120,131900,34753654,659,659,659,659,0
20241120,131800,34753654,659,659,659,659,0
20241120,131700,34753654,659,659,659,659,97
20241120,131600,34689731,658,658,658,658,0
20241120,131500,34689731,658,658,658,658,0
20241120,131400,34689731,658,658,658,658,45
20241120,131300,34660121,658,659,659,658,268
20241120,131200,34483671,659,659,659,659,0
20241120,131100,34483671,659,659,659,659,0
20241120,131000,34483671,659,659,659,659,83
20241120,130900,34428974,660,660,660,660,0
20241120,130800,34428974,660,660,660,660,0
20241120,130700,34428974,660,660,660,660,1000
20241120,130600,33768974,660,660,660,660,0
20241120,130500,33768974,660,660,660,660,4
20241120,130400,33766334,660,660,660,660,0
20241120,130300,33766334,660,660,660,660,29
20241120,130200,33747194,660,660,660,660,0
20241120,130100,33747194,660,660,660,660,1
20241120,130000,33746534,660,660,660,660,428
20241120,125900,33464054,659,659,659,659,0
20241120,125800,33464054,659,665,665,659,304
20241120,125700,33263415,660,660,660,660,0
20241120,125600,33263415,660,660,660,660,0
20241120,125500,33263415,660,660,660,660,0
20241120,125400,33263415,660,660,660,660,0
20241120,125300,33263415,660,660,660,660,0
20241120,125200,33263415,660,660,660,660,0
20241120,125100,33263415,660,660,660,660,0
20241120,125000,33263415,660,660,660,660,0
20241120,124900,33263415,660,660,660,660,0
20241120,124800,33263415,660,660,660,660,100
20241120,124700,33197415,665,665,665,665,1
20241120,124600,33196750,665,665,665,665,0
20241120,124500,33196750,665,665,665,665,0
20241120,124400,33196750,665,665,665,665,0
20241120,124300,33196750,665,665,665,665,0
20241120,124200,33196750,665,665,665,665,0
20241120,124100,33196750,665,665,665,665,0
20241120,124000,33196750,665,665,665,665,0
20241120,123900,33196750,665,665,665,665,0
20241120,123800,33196750,665,665,665,665,0
20241120,123700,33196750,665,665,665,665,0
20241120,123600,33196750,665,665,665,665,11
20241120,123500,33189435,665,661,665,656,10183
20241120,123400,26487523,662,665,665,662,217
20241120,123300,26343866,662,662,662,662,28
20241120,123200,26325330,665,665,665,663,18
20241120,123100,26313363,665,665,665,665,3
20241120,123000,26311368,665,665,665,665,12
20241120,122900,26303388,665,665,665,665,0
20241120,122800,26303388,665,665,665,665,50
20241120,122700,26270138,661,661,661,661,0
20241120,122600,26270138,661,661,661,661,0
20241120,122500,26270138,661,661,661,661,0
20241120,122400,26270138,661,661,661,661,0
20241120,122300,26270138,661,661,661,661,0
20241120,122200,26270138,661,661,661,661,0
20241120,122100,26270138,661,661,661,661,0
20241120,122000,26270138,661,661,661,661,2
20241120,121900,26268816,665,665,665,665,150
20241120,121800,26169066,665,665,665,665,0
20241120,121700,26169066,665,665,665,665,0
20241120,121600,26169066,665,665,665,665,0
20241120,121500,26169066,665,665,665,665,0
20241120,121400,26169066,665,665,665,665,0
20241120,121300,26169066,665,665,665,665,0
20241120,121200,26169066,665,665,665,665,33
20241120,121100,26147121,666,666,666,666,0
20241120,121000,26147121,666,666,666,666,0
20241120,120900,26147121,666,665,666,665,1373
20241120,120800,25233621,665,665,665,665,103
20241120,120700,25165126,665,665,665,665,0
20241120,120600,25165126,665,665,665,665,0
20241120,120500,25165126,665,665,665,665,0
20241120,120400,25165126,665,665,665,665,0
20241120,120300,25165126,665,665,665,665,0
20241120,120200,25165126,665,665,665,665,0
20241120,120100,25165126,665,665,665,665,0
20241120,120000,25165126,665,665,665,665,0
20241120,115900,25165126,665,665,665,665,0
20241120,115800,25165126,665,665,665,665,10
20241120,115700,25158476,665,665,665,665,0
20241120,115600,25158476,665,665,665,665,0
20241120,115500,25158476,665,665,665,665,0
20241120,115400,25158476,665,665,665,665,1
20241120,115300,25157811,661,661,661,661,0
20241120,115200,25157811,661,661,661,661,0
20241120,115100,25157811,661,663,663,661,200
20241120,115000,25025520,665,665,665,665,0
20241120,114900,25025520,665,665,665,665,0
20241120,114800,25025520,665,665,665,665,0
20241120,114700,25025520,665,664,665,664,68
20241120,114600,24980310,663,663,663,663,0
20241120,114500,24980310,663,663,663,663,39
20241120,114400,24954453,663,663,663,663,0
20241120,114300,24954453,663,663,663,663,0
20241120,114200,24954453,663,663,663,663,79
20241120,114100,24902076,664,664,664,664,0
20241120,114000,24902076,664,664,664,664,0
20241120,113900,24902076,664,664,664,664,0
20241120,113800,24902076,664,664,664,664,0
20241120,113700,24902076,664,664,664,664,0
20241120,113600,24902076,664,664,664,664,0
20241120,113500,24902076,664,664,664,664,4
20241120,113400,24899420,664,664,664,664,0
20241120,113300,24899420,664,664,664,664,10
20241120,113200,24892780,664,664,664,664,752
20241120,113100,24393452,663,663,663,663,0
20241120,113000,24393452,663,663,663,663,0
20241120,112900,24393452,663,663,663,663,0
20241120,112800,24393452,663,663,663,663,0
20241120,112700,24393452,663,663,663,663,7
20241120,112600,24388811,664,664,664,664,0
20241120,112500,24388811,664,664,664,664,0
20241120,112400,24388811,664,664,664,664,0
20241120,112300,24388811,664,664,664,664,0
20241120,112200,24388811,664,664,664,664,0
20241120,112100,24388811,664,664,664,664,0
20241120,112000,24388811,664,664,664,664,0
20241120,111900,24388811,664,664,664,664,0
20241120,111800,24388811,664,664,664,664,0
20241120,111700,24388811,664,664,664,664,28
20241120,111600,24370219,664,664,664,664,0
20241120,111500,24370219,664,664,664,664,0
20241120,111400,24370219,664,664,664,664,0
20241120,111300,24370219,664,664,664,664,0
20241120,111200,24370219,664,664,664,664,40
20241120,111100,24343659,664,664,664,664,0
20241120,111000,24343659,664,664,664,664,0
20241120,110900,24343659,664,664,664,664,1
20241120,110800,24342995,661,661,661,661,81
20241120,110700,24289454,661,661,661,661,0
20241120,110600,24289454,661,661,661,661,0
20241120,110500,24289454,661,661,661,661,0
20241120,110400,24289454,661,661,661,661,0
20241120,110300,24289454,661,661,661,661,0
20241120,110200,24289454,661,661,661,661,0
20241120,110100,24289454,661,661,661,661,0
20241120,110000,24289454,661,661,661,661,0
20241120,105900,24289454,661,661,661,661,67
20241120,105800,24245167,661,661,661,661,0
20241120,105700,24245167,661,661,661,661,433
20241120,105600,23958954,664,664,664,664,1
20241120,105500,23958290,661,661,661,661,1275
20241120,105400,23115515,661,661,661,661,0
20241120,105300,23115515,661,661,661,661,0
20241120,105200,23115515,661,661,661,661,1
20241120,105100,23114854,660,660,660,660,0
20241120,105000,23114854,660,661,661,660,206
20241120,104900,22978694,661,662,662,661,501
20241120,104800,22647033,662,662,662,662,0
20241120,104700,22647033,662,662,662,662,0
20241120,104600,22647033,662,663,663,662,592
20241120,104500,22254538,662,662,662,662,18
20241120,104400,22242622,662,662,662,662,0
20241120,104300,22242622,662,662,662,662,0
20241120,104200,22242622,662,662,662,662,0
20241120,104100,22242622,662,662,662,662,0
20241120,104000,22242622,662,662,662,662,0
20241120,103900,22242622,662,662,662,662,250
20241120,103800,22077122,664,664,664,664,0
20241120,103700,22077122,664,664,664,664,0
20241120,103600,22077122,664,664,664,664,0
20241120,103500,22077122,664,664,664,664,0
20241120,103400,22077122,664,664,664,664,2
20241120,103300,22075794,664,664,664,664,1
20241120,103200,22075130,664,664,664,664,16
20241120,103100,22064506,663,663,663,663,506
20241120,103000,21729028,663,663,663,663,6
20241120,102900,21725050,664,664,664,664,1
20241120,102800,21724386,663,663,663,663,0
20241120,102700,21724386,663,663,663,663,1000
20241120,102600,21061386,663,663,663,663,337
20241120,102500,20837955,659,659,659,659,267
20241120,102400,20662002,659,659,659,659,38
20241120,102300,20636960,651,655,655,651,2000
20241120,102200,19331608,653,660,660,653,6561
20241120,102100,15034127,660,660,660,660,100
20241120,102000,14968127,659,660,660,659,3313
20241120,101900,12783456,660,662,662,660,2000
20241120,101800,11463236,667,663,667,663,100
20241120,101700,11396932,664,668,668,664,201
20241120,101600,11263464,663,663,663,663,1
20241120,101500,11262801,660,661,661,660,2000
20241120,101400,9940986,660,663,664,660,5000
20241120,101300,6632181,660,660,660,660,0
20241120,101200,6632181,660,663,663,660,2000
20241120,101100,5311745,660,660,660,660,0
20241120,101000,5311745,660,679,679,660,6060
20241120,100900,1284461,679,679,679,679,117
20241120,100800,1205018,679,679,679,679,107
20241120,100700,1132365,679,679,679,679,2
20241120,100600,1131007,679,679,679,679,0
20241120,100500,1131007,679,679,679,679,32
20241120,100400,1109279,679,678,679,678,100
20241120,100300,1041478,678,678,678,678,0
20241120,100200,1041478,678,678,678,678,0
20241120,100100,1041478,678,678,678,678,0
20241120,100000,1041478,678,678,678,678,1
20241120,095900,1040800,679,679,679,679,0
20241120,095800,1040800,679,679,679,679,50
20241120,095700,1006850,679,679,679,679,0
20241120,095600,1006850,679,679,679,679,0
20241120,095500,1006850,679,679,679,679,1
20241120,095400,1006171,673,673,673,673,0
20241120,095300,1006171,673,673,673,673,0
20241120,095200,1006171,673,673,673,673,0
20241120,095100,1006171,673,673,673,673,0
20241120,095000,1006171,673,673,673,673,0
20241120,094900,1006171,673,673,673,673,0
20241120,094800,1006171,673,673,673,673,132
20241120,094700,917335,673,673,673,673,144
20241120,094600,820423,673,673,673,673,53
20241120,094500,784754,673,673,673,673,100
20241120,094400,717454,671,671,671,671,0
20241120,094300,717454,671,673,673,671,500
20241120,094200,381795,679,679,679,679,0
20241120,094100,381795,679,679,679,679,2
20241120,094000,380437,679,679,679,679,6
20241120,093900,376363,679,679,679,679,0
20241120,093800,376363,679,679,679,679,0
20241120,093700,376363,679,679,679,679,0
20241120,093600,376363,679,679,679,679,0
20241120,093500,376363,679,679,679,679,3
20241120,093400,374326,679,679,679,679,7
20241120,093300,369573,680,680,680,680,0
20241120,093200,369573,680,680,680,680,0
20241120,093100,369573,680,680,680,680,0
20241120,093000,369573,680,680,680,680,0
20241120,092900,369573,680,680,680,680,0
20241120,092800,369573,680,680,680,680,0
20241120,092700,369573,680,680,680,680,0
20241120,092600,369573,680,680,680,680,0
20241120,092500,369573,680,680,680,680,0
20241120,092400,369573,680,680,680,680,0
20241120,092300,369573,680,680,680,680,0
20241120,092200,369573,680,680,680,680,0
20241120,092100,369573,680,680,680,680,0
20241120,092000,369573,680,680,680,680,0
20241120,091900,369573,680,680,680,680,0
20241120,091800,369573,680,677,680,677,3
20241120,091700,367539,677,677,677,677,40
20241120,091600,340459,677,677,677,677,1
20241120,091500,339782,677,677,677,677,1
20241120,091400,339105,671,672,672,671,60
20241120,091300,298842,672,672,672,672,60
20241120,091200,258522,677,677,677,677,0
20241120,091100,258522,677,677,677,677,0
20241120,091000,258522,677,677,677,677,0
20241120,090900,258522,677,677,677,677,3
20241120,090800,256491,679,679,679,679,1
20241120,090700,255812,675,681,681,675,10
20241120,090600,249051,681,681,681,681,0
20241120,090500,249051,681,681,681,681,0
20241120,090400,249051,681,688,688,680,12
20241120,090300,240873,689,689,689,689,1
20241120,090200,240184,690,689,690,689,39
20241120,090100,213308,689,685,689,685,61
20241120,090000,171293,689,677,689,677,253