KissMeData/003060/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,183800,801914728,745,745,745,745,18637
20241119,183700,801914728,745,745,745,745,0
20241119,183600,801914728,745,745,745,745,0
20241119,183500,801914728,745,745,745,745,0
20241119,183400,801914728,745,745,745,745,0
20241119,183300,801914728,745,745,745,745,0
20241119,183200,801914728,745,745,745,745,0
20241119,183100,801914728,745,745,745,745,0
20241119,183000,801914728,745,745,745,745,0
20241119,182900,801914728,745,745,745,745,0
20241119,182800,801914728,745,745,745,745,0
20241119,182700,801914728,745,745,745,745,0
20241119,182600,801914728,745,745,745,745,0
20241119,182500,801914728,745,745,745,745,0
20241119,182400,801914728,745,745,745,745,0
20241119,182300,801914728,745,745,745,745,0
20241119,182200,801914728,745,745,745,745,0
20241119,182100,801914728,745,745,745,745,0
20241119,182000,801914728,745,745,745,745,0
20241119,181900,801914728,745,745,745,745,0
20241119,181800,801914728,745,745,745,745,0
20241119,181700,801914728,745,745,745,745,0
20241119,181600,801914728,745,745,745,745,0
20241119,181500,801914728,745,745,745,745,0
20241119,181400,801914728,745,745,745,745,0
20241119,181300,801914728,745,745,745,745,0
20241119,181200,801914728,745,745,745,745,0
20241119,181100,801914728,745,745,745,745,0
20241119,181000,801914728,745,745,745,745,0
20241119,180900,801914728,745,745,745,745,0
20241119,180800,801914728,745,745,745,745,18637
20241119,180700,801914728,745,745,745,745,0
20241119,180600,801914728,745,745,745,745,0
20241119,180500,801914728,745,745,745,745,0
20241119,180400,801914728,745,745,745,745,0
20241119,180300,801914728,745,745,745,745,0
20241119,180200,801914728,745,745,745,745,0
20241119,180100,801914728,745,745,745,745,0
20241119,180000,801914728,745,745,745,745,0
20241119,175900,801914728,745,745,745,745,0
20241119,175800,801914728,745,745,745,745,0
20241119,175700,801914728,745,745,745,745,0
20241119,175600,801914728,745,745,745,745,0
20241119,175500,801914728,745,745,745,745,0
20241119,175400,801914728,745,745,745,745,0
20241119,175300,801914728,745,745,745,745,0
20241119,175200,801914728,745,745,745,745,0
20241119,175100,801914728,745,745,745,745,0
20241119,175000,801914728,745,745,745,745,0
20241119,174900,801914728,745,745,745,745,0
20241119,174800,801914728,745,745,745,745,0
20241119,174700,801914728,745,745,745,745,0
20241119,174600,801914728,745,745,745,745,0
20241119,174500,801914728,745,745,745,745,0
20241119,174400,801914728,745,745,745,745,0
20241119,174300,801914728,745,745,745,745,0
20241119,174200,801914728,745,745,745,745,0
20241119,174100,801914728,745,745,745,745,0
20241119,174000,801914728,745,745,745,745,0
20241119,173900,801914728,745,745,745,745,0
20241119,173800,801914728,745,745,745,745,18637
20241119,173700,801914728,745,745,745,745,0
20241119,173600,801914728,745,745,745,745,0
20241119,173500,801914728,745,745,745,745,0
20241119,173400,801914728,745,745,745,745,0
20241119,173300,801914728,745,745,745,745,0
20241119,173200,801914728,745,745,745,745,0
20241119,173100,801914728,745,745,745,745,0
20241119,173000,801914728,745,745,745,745,0
20241119,172900,801914728,745,745,745,745,0
20241119,172800,801914728,745,745,745,745,0
20241119,172700,801914728,745,745,745,745,0
20241119,172600,801914728,745,745,745,745,0
20241119,172500,801914728,745,745,745,745,0
20241119,172400,801914728,745,745,745,745,0
20241119,172300,801914728,745,745,745,745,0
20241119,172200,801914728,745,745,745,745,0
20241119,172100,801914728,745,745,745,745,0
20241119,172000,801914728,745,745,745,745,0
20241119,171900,801914728,745,745,745,745,0
20241119,171800,801914728,745,745,745,745,0
20241119,171700,801914728,745,745,745,745,0
20241119,171600,801914728,745,745,745,745,0
20241119,171500,801914728,745,745,745,745,0
20241119,171400,801914728,745,745,745,745,0
20241119,171300,801914728,745,745,745,745,0
20241119,171200,801914728,745,745,745,745,0
20241119,171100,801914728,745,745,745,745,0
20241119,171000,801914728,745,745,745,745,0
20241119,170900,801914728,745,745,745,745,0
20241119,170800,801914728,745,745,745,745,18637
20241119,170700,801914728,745,745,745,745,0
20241119,170600,801914728,745,745,745,745,0
20241119,170500,801914728,745,745,745,745,0
20241119,170400,801914728,745,745,745,745,0
20241119,170300,801914728,745,745,745,745,0
20241119,170200,801914728,745,745,745,745,0
20241119,170100,801914728,745,745,745,745,0
20241119,170000,801914728,745,745,745,745,0
20241119,165900,801914728,745,745,745,745,0
20241119,165800,801914728,745,745,745,745,0
20241119,165700,801914728,745,745,745,745,0
20241119,165600,801914728,745,745,745,745,0
20241119,165500,801914728,745,745,745,745,0
20241119,165400,801914728,745,745,745,745,0
20241119,165300,801914728,745,745,745,745,0
20241119,165200,801914728,745,745,745,745,0
20241119,165100,801914728,745,745,745,745,0
20241119,165000,801914728,745,745,745,745,0
20241119,164900,801914728,745,745,745,745,0
20241119,164800,801914728,745,745,745,745,0
20241119,164700,801914728,745,745,745,745,0
20241119,164600,801914728,745,745,745,745,0
20241119,164500,801914728,745,745,745,745,0
20241119,164400,801914728,745,745,745,745,0
20241119,164300,801914728,745,745,745,745,0
20241119,164200,801914728,745,745,745,745,0
20241119,164100,801914728,745,745,745,745,0
20241119,164000,801914728,745,745,745,745,0
20241119,163900,801914728,745,745,745,745,0
20241119,163800,801914728,745,745,745,745,18637
20241119,163700,801914728,745,745,745,745,0
20241119,163600,801914728,745,745,745,745,0
20241119,163500,801914728,745,745,745,745,0
20241119,163400,801914728,745,745,745,745,0
20241119,163300,801914728,745,745,745,745,0
20241119,163200,801914728,745,745,745,745,0
20241119,163100,801914728,745,745,745,745,0
20241119,163000,801914728,745,745,745,745,0
20241119,162900,801914728,745,745,745,745,0
20241119,162800,801914728,745,745,745,745,0
20241119,162700,801914728,745,745,745,745,0
20241119,162600,801914728,745,745,745,745,0
20241119,162500,801914728,745,745,745,745,0
20241119,162400,801914728,745,745,745,745,0
20241119,162300,801914728,745,745,745,745,0
20241119,162200,801914728,745,745,745,745,0
20241119,162100,801914728,745,745,745,745,0
20241119,162000,801914728,745,745,745,745,0
20241119,161900,801914728,745,745,745,745,0
20241119,161800,801914728,745,745,745,745,0
20241119,161700,801914728,745,745,745,745,0
20241119,161600,801914728,745,745,745,745,0
20241119,161500,801914728,745,745,745,745,0
20241119,161400,801914728,745,745,745,745,0
20241119,161300,801914728,745,745,745,745,0
20241119,161200,801914728,745,745,745,745,0
20241119,161100,801914728,745,745,745,745,0
20241119,161000,801914728,745,745,745,745,0
20241119,160900,801914728,745,745,745,745,0
20241119,160800,801914728,745,745,745,745,18637
20241119,160700,801914728,745,745,745,745,0
20241119,160600,801914728,745,745,745,745,0
20241119,160500,801914728,745,745,745,745,0
20241119,160400,801914728,745,745,745,745,0
20241119,160300,801914728,745,745,745,745,0
20241119,160200,801914728,745,745,745,745,0
20241119,160100,801914728,745,745,745,745,0
20241119,160000,801914728,745,745,745,745,0
20241119,155900,801914728,745,745,745,745,0
20241119,155800,801914728,745,745,745,745,0
20241119,155700,801914728,745,745,745,745,0
20241119,155600,801914728,745,745,745,745,0
20241119,155500,801914728,745,745,745,745,0
20241119,155400,801914728,745,745,745,745,0
20241119,155300,801914728,745,745,745,745,0
20241119,155200,801914728,745,745,745,745,0
20241119,155100,801914728,745,745,745,745,0
20241119,155000,801914728,745,745,745,745,0
20241119,154900,801914728,745,745,745,745,0
20241119,154800,801914728,745,745,745,745,0
20241119,154700,801914728,745,745,745,745,0
20241119,154600,801914728,745,745,745,745,0
20241119,154500,801914728,745,745,745,745,0
20241119,154400,801914728,745,745,745,745,0
20241119,154300,801914728,745,745,745,745,0
20241119,154200,801914728,745,745,745,745,0
20241119,154100,801914728,745,745,745,745,0
20241119,154000,801914728,745,745,745,745,0
20241119,153900,801914728,745,745,745,745,0
20241119,153800,801914728,745,745,745,745,18637
20241119,153700,801914728,745,745,745,745,0
20241119,153600,801914728,745,745,745,745,0
20241119,153500,801914728,745,745,745,745,0
20241119,153400,801914728,745,745,745,745,0
20241119,153300,801914728,745,745,745,745,0
20241119,153200,801914728,745,745,745,745,0
20241119,153100,801914728,745,745,745,745,0
20241119,153000,801914728,745,745,745,745,18637
20241119,152900,788030163,743,743,743,743,0
20241119,152800,788030163,743,743,743,743,0
20241119,152700,788030163,743,743,743,743,0
20241119,152600,788030163,743,743,743,743,0
20241119,152500,788030163,743,743,743,743,0
20241119,152400,788030163,743,743,743,743,0
20241119,152300,788030163,743,743,743,743,0
20241119,152200,788030163,743,743,743,743,0
20241119,152100,788030163,743,743,743,743,0
20241119,152000,788030163,743,743,743,743,0
20241119,151900,788030163,743,739,746,739,505
20241119,151800,787656733,739,739,748,737,12043
20241119,151700,778690770,740,736,740,736,12826
20241119,151600,769207423,740,736,740,736,14399
20241119,151500,758585474,733,736,736,733,720
20241119,151400,758057054,735,734,735,734,593
20241119,151300,757621497,732,732,732,732,3280
20241119,151200,755220537,736,737,737,732,503
20241119,151100,754852327,737,734,737,731,9242
20241119,151000,748053952,733,734,734,733,1620
20241119,150900,746866491,733,733,733,733,1
20241119,150800,746865758,734,733,734,733,1411
20241119,150700,745830583,733,733,733,733,0
20241119,150600,745830583,733,733,733,733,3
20241119,150500,745828384,731,731,731,731,638
20241119,150400,745362006,731,731,731,731,411
20241119,150300,745061565,733,733,733,733,2
20241119,150200,745060099,731,731,733,731,614
20241119,150100,744611257,731,731,731,731,2040
20241119,150000,743120017,733,731,733,731,1759
20241119,145900,741831730,731,731,731,731,20
20241119,145800,741817110,732,732,732,732,113
20241119,145700,741734394,732,732,732,732,1163
20241119,145600,740883078,731,732,732,731,43
20241119,145500,740851644,731,731,731,731,32
20241119,145400,740828252,732,731,732,731,379
20241119,145300,740551160,732,732,732,732,0
20241119,145200,740551160,732,732,732,732,165
20241119,145100,740430380,732,730,732,730,7767
20241119,145000,734749203,731,731,731,731,526
20241119,144900,734364697,731,732,732,731,144
20241119,144800,734259432,732,732,732,732,39
20241119,144700,734230884,732,736,736,732,193
20241119,144600,734089562,737,737,737,737,0
20241119,144500,734089562,737,737,737,737,0
20241119,144400,734089562,737,737,737,737,3
20241119,144300,734087351,738,735,738,735,4711
20241119,144200,730621652,735,734,735,734,3558
20241119,144100,728009571,734,731,734,731,5585
20241119,144000,723917022,731,727,732,726,8697
20241119,143900,717575315,727,728,728,727,47
20241119,143800,717541140,729,727,729,727,31
20241119,143700,717518601,727,727,727,727,30
20241119,143600,717496791,727,727,727,727,0
20241119,143500,717496791,727,727,727,727,34
20241119,143400,717472073,729,729,729,729,0
20241119,143300,717472073,729,728,729,728,210
20241119,143200,717319022,729,729,729,729,0
20241119,143100,717319022,729,727,729,727,1095
20241119,143000,716522767,729,727,729,727,710
20241119,142900,716005820,728,728,728,728,96
20241119,142800,715935932,729,728,729,728,256
20241119,142700,715749408,728,728,728,727,871
20241119,142600,715115916,728,728,730,728,399
20241119,142500,714825436,728,728,728,728,165
20241119,142400,714705316,728,728,728,728,812
20241119,142300,714114180,728,728,728,728,2
20241119,142200,714112724,731,731,731,731,0
20241119,142100,714112724,731,731,731,731,150
20241119,142000,714003074,732,731,732,731,2168
20241119,141900,712416701,732,732,732,732,4412
20241119,141800,709187117,732,728,732,728,39926
20241119,141700,680001067,731,731,731,731,0
20241119,141600,680001067,731,731,731,731,0
20241119,141500,680001067,731,731,731,731,0
20241119,141400,680001067,731,731,731,731,0
20241119,141300,680001067,731,730,731,730,4842
20241119,141200,676464408,730,724,730,724,3824
20241119,141100,673673638,726,726,726,726,3072
20241119,141000,671443366,722,724,724,722,3150
20241119,140900,669167256,722,722,722,722,0
20241119,140800,669167256,722,722,722,722,0
20241119,140700,669167256,722,725,726,722,11487
20241119,140600,660861047,725,725,725,725,98
20241119,140500,660789997,725,724,725,724,171
20241119,140400,660666157,724,724,724,724,2000
20241119,140300,659218157,724,724,724,724,18
20241119,140200,659205125,725,725,725,725,1100
20241119,140100,658407625,724,724,724,724,118
20241119,140000,658322193,725,725,725,725,0
20241119,135900,658322193,725,725,725,725,1181
20241119,135800,657465968,724,724,724,724,655
20241119,135700,656991748,720,722,723,720,2018
20241119,135600,655536814,722,722,722,722,3
20241119,135500,655534648,722,723,723,722,30
20241119,135400,655512959,724,723,724,723,3006
20241119,135300,653336639,723,723,723,723,18
20241119,135200,653323625,723,722,723,722,83
20241119,135100,653263656,722,722,722,722,95
20241119,135000,653195066,722,722,722,722,18
20241119,134900,653182070,720,722,722,720,1999
20241119,134800,651741310,723,723,723,723,1
20241119,134700,651740587,722,722,722,722,134
20241119,134600,651643839,720,722,722,720,136
20241119,134500,651545914,722,722,722,722,0
20241119,134400,651545914,722,722,722,722,0
20241119,134300,651545914,722,722,722,722,98
20241119,134200,651475158,722,722,722,722,0
20241119,134100,651475158,722,722,722,722,0
20241119,134000,651475158,722,723,723,722,3
20241119,133900,651472991,720,720,720,720,0
20241119,133800,651472991,720,720,720,720,302
20241119,133700,651255551,720,720,720,720,0
20241119,133600,651255551,720,720,720,720,1962
20241119,133500,649842911,720,720,721,720,4512
20241119,133400,646594267,721,721,721,721,488
20241119,133300,646242419,721,721,721,721,0
20241119,133200,646242419,721,723,723,719,5190
20241119,133100,642510799,723,720,723,719,5501
20241119,133000,638555573,722,720,723,720,2637
20241119,132900,636656792,720,719,720,719,200
20241119,132800,636512892,718,718,718,718,0
20241119,132700,636512892,718,718,718,718,0
20241119,132600,636512892,718,718,718,718,0
20241119,132500,636512892,718,723,723,718,8802
20241119,132400,630182947,721,721,721,721,0
20241119,132300,630182947,721,721,721,721,0
20241119,132200,630182947,721,721,721,721,0
20241119,132100,630182947,721,721,721,721,0
20241119,132000,630182947,721,722,722,719,6664
20241119,131900,625383678,725,725,725,725,1
20241119,131800,625382953,725,725,725,725,1
20241119,131700,625382228,721,721,721,721,0
20241119,131600,625382228,721,721,721,721,0
20241119,131500,625382228,721,722,722,721,1241
20241119,131400,624487445,723,723,723,723,150
20241119,131300,624378995,727,727,727,727,0
20241119,131200,624378995,727,727,727,727,610
20241119,131100,623935525,727,722,727,722,189
20241119,131000,623799062,722,722,722,722,586
20241119,130900,623375970,722,722,722,721,302
20241119,130800,623158218,723,725,725,723,1972
20241119,130700,621731714,730,731,731,724,903
20241119,130600,621077454,726,725,731,724,1472
20241119,130500,620008782,731,726,732,726,5032
20241119,130400,616335875,724,722,725,722,1169
20241119,130300,615488851,721,721,721,721,1
20241119,130200,615488130,722,722,722,722,3
20241119,130100,615485964,722,722,722,722,11
20241119,130000,615478022,722,722,722,722,0
20241119,125900,615478022,722,722,722,722,1163
20241119,125800,614638336,722,722,722,722,0
20241119,125700,614638336,722,723,723,722,109
20241119,125600,614559637,723,723,723,723,100
20241119,125500,614487337,723,722,723,722,301
20241119,125400,614269715,722,722,722,722,0
20241119,125300,614269715,722,719,722,719,2462
20241119,125200,612498637,719,719,719,719,30
20241119,125100,612477067,720,722,722,720,6936
20241119,125000,607474901,723,723,723,722,565
20241119,124900,607066821,723,724,724,723,3325
20241119,124800,604660521,728,728,728,727,46
20241119,124700,604627034,730,730,730,730,3
20241119,124600,604624844,730,725,730,725,3368
20241119,124500,602177472,726,728,728,726,1556
20241119,124400,601046632,728,727,728,727,442
20241119,124300,600724992,727,726,727,726,444
20241119,124200,600402399,726,727,727,726,12
20241119,124100,600393685,724,725,725,724,3430
20241119,124000,597908500,725,730,730,725,2932
20241119,123900,595780787,731,731,731,727,1151
20241119,123800,594940046,733,732,733,732,1037
20241119,123700,594180715,733,726,733,726,12100
20241119,123600,585372871,725,725,725,725,647
20241119,123500,584903796,725,725,728,723,2853
20241119,123400,582835329,725,727,727,725,7919
20241119,123300,577089649,727,728,733,727,2750
20241119,123200,575086345,728,729,730,728,4546
20241119,123100,571773152,736,735,738,728,14679
20241119,123000,561033152,733,738,738,732,1001
20241119,122900,560295613,733,734,734,733,3061
20241119,122800,558051519,740,742,742,735,35195
20241119,122700,532160312,736,746,747,734,33918
20241119,122600,507104103,742,747,747,741,10632
20241119,122500,499189521,747,748,748,743,11572
20241119,122400,490562709,746,748,749,743,14990
20241119,122300,479356088,748,736,749,736,40357
20241119,122200,449248922,735,737,742,735,54830
20241119,122100,408739629,737,736,737,736,11062
20241119,122000,400587935,737,727,737,727,9944
20241119,121900,393308543,726,726,727,726,359
20241119,121800,393047555,726,727,727,726,3582
20241119,121700,390446062,727,727,727,727,1154
20241119,121600,389607104,726,727,727,726,2744
20241119,121500,387612779,727,730,730,727,4817
20241119,121400,384102989,730,736,736,730,3467
20241119,121300,381566773,737,728,737,728,12422
20241119,121200,372449138,728,729,731,724,15486
20241119,121100,361189542,731,736,737,729,7396
20241119,121000,355769068,732,737,739,730,20962
20241119,120900,340317008,737,727,737,724,31773
20241119,120800,317084009,727,721,730,721,44101
20241119,120700,285092561,720,720,720,720,1000
20241119,120600,284372561,721,716,721,716,16334
20241119,120500,272638651,712,716,716,712,2587
20241119,120400,270795335,716,716,716,716,23
20241119,120300,270778867,716,715,716,709,3463
20241119,120200,268304409,715,715,716,704,7524
20241119,120100,262954105,715,715,715,715,500
20241119,120000,262596605,710,710,710,710,1
20241119,115900,262595895,715,714,715,714,277
20241119,115800,262397890,714,713,714,713,705
20241119,115700,261894853,713,713,713,712,140
20241119,115600,261795113,713,713,713,713,101
20241119,115500,261723100,712,710,712,710,1534
20241119,115400,260630928,710,708,711,708,3173
20241119,115300,258376213,709,707,709,707,807
20241119,115200,257804945,707,707,707,707,200
20241119,115100,257663545,707,706,707,706,104
20241119,115000,257590120,706,705,706,705,5495
20241119,114900,253716095,705,704,705,704,1858
20241119,114800,252406305,704,704,704,704,2506
20241119,114700,250642081,704,704,704,704,37
20241119,114600,250616033,703,704,704,703,611
20241119,114500,250186319,704,704,704,704,23
20241119,114400,250170127,704,704,704,702,1806
20241119,114300,248901318,703,704,704,703,2194
20241119,114200,247358745,704,704,704,704,754
20241119,114100,246827929,704,704,704,704,110
20241119,114000,246750489,704,705,705,703,156
20241119,113900,246640607,705,705,705,705,2
20241119,113800,246639197,705,703,705,703,915
20241119,113700,245995922,703,703,703,703,41
20241119,113600,245967099,703,703,703,703,59
20241119,113500,245925622,703,703,703,703,450
20241119,113400,245609272,703,703,703,703,1802
20241119,113300,244342466,704,704,704,704,25
20241119,113200,244324866,704,703,704,702,1853
20241119,113100,243022516,703,703,703,703,0
20241119,113000,243022516,703,703,703,703,3498
20241119,112900,240563422,704,703,704,703,105
20241119,112800,240489602,703,703,703,703,500
20241119,112700,240138102,703,703,703,703,0
20241119,112600,240138102,703,703,703,703,1992
20241119,112500,238737726,703,703,703,703,257
20241119,112400,238557055,703,703,703,703,108
20241119,112300,238481131,703,703,703,703,1720
20241119,112200,237271971,703,703,703,703,0
20241119,112100,237271971,703,703,703,703,1849
20241119,112000,235972124,703,703,703,703,833
20241119,111900,235386525,703,703,703,702,621
20241119,111800,234950145,703,704,704,703,12252
20241119,111700,226336975,705,705,705,704,303
20241119,111600,226123489,705,705,705,705,221
20241119,111500,225967684,705,705,705,705,36
20241119,111400,225942304,704,705,705,704,3295
20241119,111300,223622554,705,705,705,705,1542
20241119,111200,222535444,705,705,705,705,0
20241119,111100,222535444,705,706,706,705,29
20241119,111000,222514979,706,706,706,704,38
20241119,110900,222488196,706,704,706,704,2214
20241119,110800,220929532,706,706,706,706,0
20241119,110700,220929532,706,706,706,706,7
20241119,110600,220924590,706,704,706,704,69
20241119,110500,220876004,704,704,704,704,680
20241119,110400,220397284,703,704,704,703,3634
20241119,110300,217840348,704,705,705,704,4456
20241119,110200,214700868,705,705,705,705,2
20241119,110100,214699458,704,704,705,704,508
20241119,110000,214341819,705,705,705,705,6013
20241119,105900,210102654,705,705,705,705,400
20241119,105800,209820654,705,704,705,704,9066
20241119,105700,203433124,705,705,705,705,156
20241119,105600,203323144,705,705,705,704,378
20241119,105500,203056656,705,705,705,704,30
20241119,105400,203035515,705,704,705,704,1397
20241119,105300,202052026,704,705,705,704,634
20241119,105200,201605660,705,705,705,705,3
20241119,105100,201603545,703,705,705,703,13002
20241119,105000,192448855,705,705,705,705,40
20241119,104900,192420655,704,705,705,704,2001
20241119,104800,191010450,704,705,705,704,3600
20241119,104700,188475950,705,704,705,704,24584
20241119,104600,171156730,705,705,705,705,3975
20241119,104500,168354355,705,705,705,705,2172
20241119,104400,166823095,705,705,705,705,2019
20241119,104300,165399700,704,705,705,704,788
20241119,104200,164844938,705,705,705,704,5882
20241119,104100,160701128,705,705,705,705,101
20241119,104000,160629923,704,704,704,704,74
20241119,103900,160577827,705,704,705,703,37330
20241119,103800,134279493,704,706,706,704,6662
20241119,103700,129586282,706,706,706,706,1283
20241119,103600,128680484,707,707,707,707,41
20241119,103500,128651497,707,707,707,707,10
20241119,103400,128644427,707,707,707,707,19
20241119,103300,128630994,707,708,708,706,795
20241119,103200,128069102,708,708,708,708,629
20241119,103100,127623770,707,707,707,707,0
20241119,103000,127623770,707,709,709,707,395
20241119,102900,127344256,709,708,709,708,30
20241119,102800,127323003,708,709,709,705,6014
20241119,102700,123082815,709,708,709,706,524
20241119,102600,122712572,709,709,709,709,10
20241119,102500,122705482,709,709,709,709,0
20241119,102400,122705482,709,709,709,709,1158
20241119,102300,121884460,709,709,709,709,50
20241119,102200,121849010,710,710,710,710,1
20241119,102100,121848300,710,710,710,710,0
20241119,102000,121848300,710,710,710,710,303
20241119,101900,121633170,709,709,709,709,100
20241119,101800,121562270,708,707,708,706,6017
20241119,101700,117308019,707,708,708,706,10065
20241119,101600,110201273,708,708,708,708,57
20241119,101500,110160917,707,708,709,707,3987
20241119,101400,107340274,708,710,710,708,306
20241119,101300,107123427,710,710,710,710,104
20241119,101200,107049587,710,710,710,710,2
20241119,101100,107048167,710,710,710,710,10
20241119,101000,107041067,710,710,710,710,0
20241119,100900,107041067,710,710,710,710,153
20241119,100800,106932437,710,710,710,710,0
20241119,100700,106932437,710,710,710,710,10
20241119,100600,106925337,709,709,709,709,99
20241119,100500,106855146,708,708,709,708,2101
20241119,100400,105367637,710,710,710,707,11609
20241119,100300,97140865,710,710,710,707,4072
20241119,100200,94258697,710,709,710,708,2420
20241119,100100,92543001,709,709,709,709,37
20241119,100000,92516768,708,709,709,708,680
20241119,095900,92035248,710,709,710,709,846
20241119,095800,91434610,712,712,712,712,16
20241119,095700,91423218,712,712,712,712,1475
20241119,095600,90373018,712,712,712,712,0
20241119,095500,90373018,712,712,712,712,501
20241119,095400,90016306,708,711,711,708,500
20241119,095300,89662183,711,711,711,711,0
20241119,095200,89662183,711,711,711,711,3438
20241119,095100,87217765,708,708,708,708,0
20241119,095000,87217765,708,707,708,707,20
20241119,094900,87203621,707,711,711,707,6264
20241119,094800,82773980,712,712,712,712,44
20241119,094700,82742652,713,713,713,713,0
20241119,094600,82742652,713,713,713,713,895
20241119,094500,82104517,712,713,713,712,10
20241119,094400,82097390,713,713,713,713,7
20241119,094300,82092399,713,712,713,712,219
20241119,094200,81936253,713,713,713,713,81
20241119,094100,81878500,713,713,713,713,163
20241119,094000,81762281,713,713,713,713,3776
20241119,093900,79069993,714,714,714,714,24
20241119,093800,79052857,714,714,714,714,143
20241119,093700,78950755,709,715,715,709,136
20241119,093600,78854325,717,718,718,705,16073
20241119,093500,67495448,718,718,718,712,407
20241119,093400,67205600,718,718,718,712,7016
20241119,093300,62199448,718,718,718,716,422
20241119,093200,61897014,718,719,719,718,907
20241119,093100,61245111,719,718,719,718,277
20241119,093000,61046220,718,718,718,718,706
20241119,092900,60539312,718,718,718,718,200
20241119,092800,60395712,718,718,718,718,441
20241119,092700,60079074,718,718,718,718,11
20241119,092600,60071176,718,717,718,717,203
20241119,092500,59925618,717,718,718,717,110
20241119,092400,59846743,716,716,716,716,44
20241119,092300,59815239,717,718,718,717,21
20241119,092200,59800162,718,716,718,716,9
20241119,092100,59793716,716,716,716,716,150
20241119,092000,59686316,716,716,716,716,998
20241119,091900,58971748,716,713,716,706,5041
20241119,091800,55395291,712,712,712,712,10000
20241119,091700,48275291,718,712,719,712,2052
20241119,091600,46810140,716,716,716,716,0
20241119,091500,46810140,716,713,716,713,7241
20241119,091400,41633660,712,710,712,707,4845
20241119,091300,38189010,707,710,710,707,1414
20241119,091200,37188289,707,710,710,707,730
20241119,091100,36672052,710,711,711,710,580
20241119,091000,36260152,707,710,710,707,20
20241119,090900,36245982,710,710,710,710,500
20241119,090800,35890982,710,706,710,704,4060
20241119,090700,33030725,706,705,706,705,817
20241119,090600,32454340,705,706,706,705,11362
20241119,090500,24444118,705,714,714,705,11709
20241119,090400,16184508,705,710,710,705,14881
20241119,090300,5671416,711,721,721,710,1056
20241119,090200,4920848,722,722,722,722,3
20241119,090100,4918682,725,717,725,717,2002
20241119,090000,3474244,718,706,718,706,4921