KissMeData/011080/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,185500,96727140,575,575,575,575,1692
20241112,185400,96727140,575,575,575,575,0
20241112,185300,96727140,575,575,575,575,0
20241112,185200,96727140,575,575,575,575,0
20241112,185100,96727140,575,575,575,575,0
20241112,185000,96727140,575,575,575,575,0
20241112,184900,96727140,575,575,575,575,0
20241112,184800,96727140,575,575,575,575,0
20241112,184700,96727140,575,575,575,575,0
20241112,184600,96727140,575,575,575,575,0
20241112,184500,96727140,575,575,575,575,0
20241112,184400,96727140,575,575,575,575,0
20241112,184300,96727140,575,575,575,575,0
20241112,184200,96727140,575,575,575,575,0
20241112,184100,96727140,575,575,575,575,0
20241112,184000,96727140,575,575,575,575,0
20241112,183900,96727140,575,575,575,575,0
20241112,183800,96727140,575,575,575,575,0
20241112,183700,96727140,575,575,575,575,0
20241112,183600,96727140,575,575,575,575,0
20241112,183500,96727140,575,575,575,575,0
20241112,183400,96727140,575,575,575,575,0
20241112,183300,96727140,575,575,575,575,0
20241112,183200,96727140,575,575,575,575,0
20241112,183100,96727140,575,575,575,575,0
20241112,183000,96727140,575,575,575,575,0
20241112,182900,96727140,575,575,575,575,0
20241112,182800,96727140,575,575,575,575,0
20241112,182700,96727140,575,575,575,575,0
20241112,182600,96727140,575,575,575,575,0
20241112,182500,96727140,575,575,575,575,1692
20241112,182400,96727140,575,575,575,575,0
20241112,182300,96727140,575,575,575,575,0
20241112,182200,96727140,575,575,575,575,0
20241112,182100,96727140,575,575,575,575,0
20241112,182000,96727140,575,575,575,575,0
20241112,181900,96727140,575,575,575,575,0
20241112,181800,96727140,575,575,575,575,0
20241112,181700,96727140,575,575,575,575,0
20241112,181600,96727140,575,575,575,575,0
20241112,181500,96727140,575,575,575,575,0
20241112,181400,96727140,575,575,575,575,0
20241112,181300,96727140,575,575,575,575,0
20241112,181200,96727140,575,575,575,575,0
20241112,181100,96727140,575,575,575,575,0
20241112,181000,96727140,575,575,575,575,0
20241112,180900,96727140,575,575,575,575,0
20241112,180800,96727140,575,575,575,575,0
20241112,180700,96727140,575,575,575,575,0
20241112,180600,96727140,575,575,575,575,0
20241112,180500,96727140,575,575,575,575,0
20241112,180400,96727140,575,575,575,575,0
20241112,180300,96727140,575,575,575,575,0
20241112,180200,96727140,575,575,575,575,0
20241112,180100,96727140,575,575,575,575,0
20241112,180000,96727140,575,575,575,575,0
20241112,175900,96727140,575,575,575,575,0
20241112,175800,96727140,575,575,575,575,0
20241112,175700,96727140,575,575,575,575,0
20241112,175600,96727140,575,575,575,575,0
20241112,175500,96727140,575,575,575,575,1692
20241112,175400,96727140,575,575,575,575,0
20241112,175300,96727140,575,575,575,575,0
20241112,175200,96727140,575,575,575,575,0
20241112,175100,96727140,575,575,575,575,0
20241112,175000,96727140,575,575,575,575,0
20241112,174900,96727140,575,575,575,575,0
20241112,174800,96727140,575,575,575,575,0
20241112,174700,96727140,575,575,575,575,0
20241112,174600,96727140,575,575,575,575,0
20241112,174500,96727140,575,575,575,575,0
20241112,174400,96727140,575,575,575,575,0
20241112,174300,96727140,575,575,575,575,0
20241112,174200,96727140,575,575,575,575,0
20241112,174100,96727140,575,575,575,575,0
20241112,174000,96727140,575,575,575,575,0
20241112,173900,96727140,575,575,575,575,0
20241112,173800,96727140,575,575,575,575,0
20241112,173700,96727140,575,575,575,575,0
20241112,173600,96727140,575,575,575,575,0
20241112,173500,96727140,575,575,575,575,0
20241112,173400,96727140,575,575,575,575,0
20241112,173300,96727140,575,575,575,575,0
20241112,173200,96727140,575,575,575,575,0
20241112,173100,96727140,575,575,575,575,0
20241112,173000,96727140,575,575,575,575,0
20241112,172900,96727140,575,575,575,575,0
20241112,172800,96727140,575,575,575,575,0
20241112,172700,96727140,575,575,575,575,0
20241112,172600,96727140,575,575,575,575,0
20241112,172500,96727140,575,575,575,575,1692
20241112,172400,96727140,575,575,575,575,0
20241112,172300,96727140,575,575,575,575,0
20241112,172200,96727140,575,575,575,575,0
20241112,172100,96727140,575,575,575,575,0
20241112,172000,96727140,575,575,575,575,0
20241112,171900,96727140,575,575,575,575,0
20241112,171800,96727140,575,575,575,575,0
20241112,171700,96727140,575,575,575,575,0
20241112,171600,96727140,575,575,575,575,0
20241112,171500,96727140,575,575,575,575,0
20241112,171400,96727140,575,575,575,575,0
20241112,171300,96727140,575,575,575,575,0
20241112,171200,96727140,575,575,575,575,0
20241112,171100,96727140,575,575,575,575,0
20241112,171000,96727140,575,575,575,575,0
20241112,170900,96727140,575,575,575,575,0
20241112,170800,96727140,575,575,575,575,0
20241112,170700,96727140,575,575,575,575,0
20241112,170600,96727140,575,575,575,575,0
20241112,170500,96727140,575,575,575,575,0
20241112,170400,96727140,575,575,575,575,0
20241112,170300,96727140,575,575,575,575,0
20241112,170200,96727140,575,575,575,575,0
20241112,170100,96727140,575,575,575,575,0
20241112,170000,96727140,575,575,575,575,0
20241112,165900,96727140,575,575,575,575,0
20241112,165800,96727140,575,575,575,575,0
20241112,165700,96727140,575,575,575,575,0
20241112,165600,96727140,575,575,575,575,0
20241112,165500,96727140,575,575,575,575,1692
20241112,165400,96727140,575,575,575,575,0
20241112,165300,96727140,575,575,575,575,0
20241112,165200,96727140,575,575,575,575,0
20241112,165100,96727140,575,575,575,575,0
20241112,165000,96727140,575,575,575,575,0
20241112,164900,96727140,575,575,575,575,0
20241112,164800,96727140,575,575,575,575,0
20241112,164700,96727140,575,575,575,575,0
20241112,164600,96727140,575,575,575,575,0
20241112,164500,96727140,575,575,575,575,0
20241112,164400,96727140,575,575,575,575,0
20241112,164300,96727140,575,575,575,575,0
20241112,164200,96727140,575,575,575,575,0
20241112,164100,96727140,575,575,575,575,0
20241112,164000,96727140,575,575,575,575,0
20241112,163900,96727140,575,575,575,575,0
20241112,163800,96727140,575,575,575,575,0
20241112,163700,96727140,575,575,575,575,0
20241112,163600,96727140,575,575,575,575,0
20241112,163500,96727140,575,575,575,575,0
20241112,163400,96727140,575,575,575,575,0
20241112,163300,96727140,575,575,575,575,0
20241112,163200,96727140,575,575,575,575,0
20241112,163100,96727140,575,575,575,575,0
20241112,163000,96727140,575,575,575,575,0
20241112,162900,96727140,575,575,575,575,0
20241112,162800,96727140,575,575,575,575,0
20241112,162700,96727140,575,575,575,575,0
20241112,162600,96727140,575,575,575,575,0
20241112,162500,96727140,575,575,575,575,1692
20241112,162400,96727140,575,575,575,575,0
20241112,162300,96727140,575,575,575,575,0
20241112,162200,96727140,575,575,575,575,0
20241112,162100,96727140,575,575,575,575,0
20241112,162000,96727140,575,575,575,575,0
20241112,161900,96727140,575,575,575,575,0
20241112,161800,96727140,575,575,575,575,0
20241112,161700,96727140,575,575,575,575,0
20241112,161600,96727140,575,575,575,575,0
20241112,161500,96727140,575,575,575,575,0
20241112,161400,96727140,575,575,575,575,0
20241112,161300,96727140,575,575,575,575,0
20241112,161200,96727140,575,575,575,575,0
20241112,161100,96727140,575,575,575,575,0
20241112,161000,96727140,575,575,575,575,0
20241112,160900,96727140,575,575,575,575,0
20241112,160800,96727140,575,575,575,575,0
20241112,160700,96727140,575,575,575,575,0
20241112,160600,96727140,575,575,575,575,0
20241112,160500,96727140,575,575,575,575,0
20241112,160400,96727140,575,575,575,575,0
20241112,160300,96727140,575,575,575,575,0
20241112,160200,96727140,575,575,575,575,0
20241112,160100,96727140,575,575,575,575,0
20241112,160000,96727140,575,575,575,575,0
20241112,155900,96727140,575,575,575,575,0
20241112,155800,96727140,575,575,575,575,0
20241112,155700,96727140,575,575,575,575,0
20241112,155600,96727140,575,575,575,575,0
20241112,155500,96727140,575,575,575,575,1692
20241112,155400,96727140,575,575,575,575,0
20241112,155300,96727140,575,575,575,575,0
20241112,155200,96727140,575,575,575,575,0
20241112,155100,96727140,575,575,575,575,0
20241112,155000,96727140,575,575,575,575,0
20241112,154900,96727140,575,575,575,575,0
20241112,154800,96727140,575,575,575,575,0
20241112,154700,96727140,575,575,575,575,0
20241112,154600,96727140,575,575,575,575,0
20241112,154500,96727140,575,575,575,575,0
20241112,154400,96727140,575,575,575,575,0
20241112,154300,96727140,575,575,575,575,0
20241112,154200,96727140,575,575,575,575,0
20241112,154100,96727140,575,575,575,575,0
20241112,154000,96727140,575,575,575,575,0
20241112,153900,96727140,575,575,575,575,0
20241112,153800,96727140,575,575,575,575,0
20241112,153700,96727140,575,575,575,575,0
20241112,153600,96727140,575,575,575,575,0
20241112,153500,96727140,575,575,575,575,0
20241112,153400,96727140,575,575,575,575,0
20241112,153300,96727140,575,575,575,575,0
20241112,153200,96727140,575,575,575,575,0
20241112,153100,96727140,575,575,575,575,0
20241112,153000,96727140,575,575,575,575,1692
20241112,152900,95754240,574,574,574,574,0
20241112,152800,95754240,574,574,574,574,0
20241112,152700,95754240,574,574,574,574,0
20241112,152600,95754240,574,574,574,574,0
20241112,152500,95754240,574,574,574,574,0
20241112,152400,95754240,574,574,574,574,0
20241112,152300,95754240,574,574,574,574,0
20241112,152200,95754240,574,574,574,574,0
20241112,152100,95754240,574,574,574,574,0
20241112,152000,95754240,574,574,574,574,0
20241112,151900,95754240,574,573,574,570,408
20241112,151800,95521297,573,573,573,573,0
20241112,151700,95521297,573,570,573,570,307
20241112,151600,95346067,571,571,571,571,140
20241112,151500,95266127,571,571,571,571,17
20241112,151400,95256420,571,571,571,571,500
20241112,151300,94970920,571,571,571,571,176
20241112,151200,94870424,572,572,572,572,50
20241112,151100,94841824,571,571,571,571,1601
20241112,151000,93927653,571,571,571,571,50
20241112,150900,93899103,573,571,573,571,188
20241112,150800,93791582,571,571,571,571,785
20241112,150700,93343347,573,571,573,571,173
20241112,150600,93244544,576,572,576,572,39
20241112,150500,93222209,572,572,573,572,413
20241112,150400,92985944,572,572,572,571,294
20241112,150300,92818040,571,570,571,570,180
20241112,150200,92715390,570,570,570,570,0
20241112,150100,92715390,570,570,570,570,50
20241112,150000,92686890,570,570,570,570,91
20241112,145900,92635020,571,570,571,570,59
20241112,145800,92601361,571,570,571,570,79
20241112,145700,92556272,570,570,570,570,0
20241112,145600,92556272,570,570,570,570,50
20241112,145500,92527772,570,570,570,570,5
20241112,145400,92524922,570,570,570,570,3
20241112,145300,92523212,573,573,573,573,0
20241112,145200,92523212,573,570,573,570,12
20241112,145100,92516360,572,570,572,570,15
20241112,145000,92507786,569,569,569,569,9
20241112,144900,92502665,573,569,573,569,4241
20241112,144800,90088491,568,568,568,568,8
20241112,144700,90083947,568,568,568,568,0
20241112,144600,90083947,568,568,568,568,8
20241112,144500,90079403,568,568,568,568,267
20241112,144400,89927747,568,568,568,568,0
20241112,144300,89927747,568,568,568,568,0
20241112,144200,89927747,568,569,569,568,320
20241112,144100,89745967,569,569,569,569,1
20241112,144000,89745398,569,569,569,569,170
20241112,143900,89648668,569,569,569,569,0
20241112,143800,89648668,569,569,569,569,0
20241112,143700,89648668,569,568,569,568,631
20241112,143600,89290249,569,569,569,569,66
20241112,143500,89252695,570,570,570,570,0
20241112,143400,89252695,570,570,570,569,3681
20241112,143300,87154863,570,570,570,570,1
20241112,143200,87154293,571,571,571,571,0
20241112,143100,87154293,571,570,571,570,2
20241112,143000,87153152,571,571,571,571,0
20241112,142900,87153152,571,571,571,571,23
20241112,142800,87140019,571,571,571,570,1787
20241112,142700,86119682,575,575,575,575,0
20241112,142600,86119682,575,575,575,575,0
20241112,142500,86119682,575,572,575,572,140
20241112,142400,86039392,577,577,577,577,60
20241112,142300,86004772,577,577,577,571,437
20241112,142200,85753863,577,577,577,575,558
20241112,142100,85432679,576,576,576,576,33
20241112,142000,85413671,576,575,576,575,2
20241112,141900,85412520,577,577,577,577,9
20241112,141800,85407327,571,571,571,571,0
20241112,141700,85407327,571,571,571,571,0
20241112,141600,85407327,571,571,571,571,0
20241112,141500,85407327,571,572,572,571,9500
20241112,141400,79982430,577,577,577,577,7
20241112,141300,79978391,572,572,572,572,1400
20241112,141200,79177591,572,572,572,572,0
20241112,141100,79177591,572,577,577,572,507
20241112,141000,78887552,572,572,572,572,0
20241112,140900,78887552,572,572,572,572,300
20241112,140800,78715952,572,572,572,572,1
20241112,140700,78715380,573,573,573,573,0
20241112,140600,78715380,573,573,573,573,6990
20241112,140500,74710110,572,572,572,572,69
20241112,140400,74670642,577,577,577,577,9
20241112,140300,74665449,572,572,572,572,0
20241112,140200,74665449,572,572,572,572,0
20241112,140100,74665449,572,572,572,572,0
20241112,140000,74665449,572,572,572,572,0
20241112,135900,74665449,572,572,572,572,0
20241112,135800,74665449,572,572,572,572,0
20241112,135700,74665449,572,572,572,572,0
20241112,135600,74665449,572,572,572,572,0
20241112,135500,74665449,572,572,572,572,102
20241112,135400,74607105,577,577,577,577,100
20241112,135300,74549405,577,577,577,577,0
20241112,135200,74549405,577,577,577,577,0
20241112,135100,74549405,577,577,577,577,0
20241112,135000,74549405,577,577,577,577,0
20241112,134900,74549405,577,577,577,577,9
20241112,134800,74544212,577,577,577,577,0
20241112,134700,74544212,577,577,577,577,0
20241112,134600,74544212,577,577,577,577,300
20241112,134500,74371112,571,571,571,571,0
20241112,134400,74371112,571,571,571,571,0
20241112,134300,74371112,571,571,571,571,0
20241112,134200,74371112,571,571,571,571,0
20241112,134100,74371112,571,571,571,571,0
20241112,134000,74371112,571,574,574,571,31648
20241112,133900,56283923,574,574,574,574,92
20241112,133800,56231115,575,575,575,575,0
20241112,133700,56231115,575,577,577,575,2157
20241112,133600,54989912,577,577,577,577,349
20241112,133500,54788539,578,578,578,578,37
20241112,133400,54767153,581,581,581,581,9
20241112,133300,54761924,577,577,577,577,0
20241112,133200,54761924,577,577,577,577,1001
20241112,133100,54184347,577,577,577,577,863
20241112,133000,53686396,576,576,576,576,0
20241112,132900,53686396,576,576,576,576,147
20241112,132800,53601724,576,577,577,576,370
20241112,132700,53388235,577,578,578,577,3779
20241112,132600,51206753,578,579,579,578,339
20241112,132500,51010483,578,578,578,578,0
20241112,132400,51010483,578,578,578,578,1
20241112,132300,51009905,579,579,579,579,3
20241112,132200,51008168,579,579,579,579,19
20241112,132100,50997167,579,579,579,579,0
20241112,132000,50997167,579,579,579,579,1
20241112,131900,50996588,583,579,583,578,20
20241112,131800,50984950,579,579,579,578,568
20241112,131700,50656079,583,583,584,579,16
20241112,131600,50646751,584,583,584,583,10
20241112,131500,50640916,579,579,579,579,0
20241112,131400,50640916,579,579,579,579,0
20241112,131300,50640916,579,582,584,579,515
20241112,131200,50341097,578,578,578,578,235
20241112,131100,50205267,582,582,582,582,5
20241112,131000,50202357,582,582,582,582,0
20241112,130900,50202357,582,582,582,582,0
20241112,130800,50202357,582,581,582,581,349
20241112,130700,49999453,578,581,581,578,9
20241112,130600,49994236,581,581,581,581,100
20241112,130500,49936136,581,581,581,581,2
20241112,130400,49934974,581,581,581,581,9
20241112,130300,49929745,578,578,578,578,0
20241112,130200,49929745,578,578,578,578,5161
20241112,130100,46946687,578,578,578,578,224
20241112,130000,46817215,578,578,578,578,211
20241112,125900,46695257,578,578,578,578,1014
20241112,125800,46109165,577,580,580,577,194
20241112,125700,45996886,581,581,581,581,0
20241112,125600,45996886,581,582,582,581,15
20241112,125500,45988166,582,582,582,582,0
20241112,125400,45988166,582,582,582,582,5
20241112,125300,45985256,582,582,582,582,0
20241112,125200,45985256,582,582,582,582,33
20241112,125100,45966050,582,582,582,582,39
20241112,125000,45943352,578,581,581,578,276
20241112,124900,45783746,581,581,581,581,9
20241112,124800,45778517,578,578,578,578,0
20241112,124700,45778517,578,578,578,578,99
20241112,124600,45721295,578,578,578,578,221
20241112,124500,45593557,578,581,581,576,2107
20241112,124400,44378181,583,583,583,583,3
20241112,124300,44376432,580,580,580,580,726
20241112,124200,43955352,580,580,580,580,300
20241112,124100,43781352,583,583,583,583,0
20241112,124000,43781352,583,583,583,583,0
20241112,123900,43781352,583,583,583,583,0
20241112,123800,43781352,583,583,583,583,5
20241112,123700,43778437,583,583,583,583,5
20241112,123600,43775522,583,583,583,583,116
20241112,123500,43707894,583,583,583,583,0
20241112,123400,43707894,583,583,583,583,9
20241112,123300,43702647,580,580,580,580,312
20241112,123200,43521687,580,580,580,580,0
20241112,123100,43521687,580,580,580,580,5
20241112,123000,43518787,581,581,581,581,0
20241112,122900,43518787,581,581,581,581,0
20241112,122800,43518787,581,581,581,581,0
20241112,122700,43518787,581,581,581,581,0
20241112,122600,43518787,581,581,581,581,5
20241112,122500,43515882,581,581,581,581,0
20241112,122400,43515882,581,581,581,581,35
20241112,122300,43495547,581,581,581,581,248
20241112,122200,43351459,583,583,583,583,0
20241112,122100,43351459,583,583,583,583,0
20241112,122000,43351459,583,583,583,583,1
20241112,121900,43350876,583,583,583,583,228
20241112,121800,43217952,583,583,583,583,50
20241112,121700,43188802,582,582,582,582,105
20241112,121600,43127692,582,582,582,582,0
20241112,121500,43127692,582,582,582,582,0
20241112,121400,43127692,582,582,582,582,400
20241112,121300,42894892,583,583,583,583,6
20241112,121200,42891394,583,579,583,579,247
20241112,121100,42747693,578,578,578,578,409
20241112,121000,42511291,576,576,576,576,1
20241112,120900,42510715,578,577,578,577,274
20241112,120800,42352569,578,578,578,578,22
20241112,120700,42339853,578,578,578,578,16
20241112,120600,42330605,577,577,577,577,28
20241112,120500,42314449,577,579,579,577,7
20241112,120400,42310398,579,579,579,579,12
20241112,120300,42303450,579,575,579,574,797
20241112,120200,41845712,579,577,579,572,1917
20241112,120100,40743667,577,584,584,576,2877
20241112,120000,39084758,584,582,584,582,803
20241112,115900,38615958,582,582,582,582,4
20241112,115800,38613630,578,583,583,578,6030
20241112,115700,35127607,583,584,584,583,25
20241112,115600,35113027,584,584,584,584,18
20241112,115500,35102515,584,584,584,584,5
20241112,115400,35099595,584,584,584,584,0
20241112,115300,35099595,584,584,584,584,5
20241112,115200,35096675,584,584,584,584,3
20241112,115100,35094923,584,584,584,584,2
20241112,115000,35093755,584,580,584,579,2001
20241112,114900,33933663,579,581,584,579,371
20241112,114800,33718633,581,581,581,581,23
20241112,114700,33705270,581,584,584,581,23
20241112,114600,33691889,584,584,584,584,3
20241112,114500,33690137,584,580,584,580,102
20241112,114400,33630973,584,584,584,584,7
20241112,114300,33626885,584,581,584,580,501
20241112,114200,33336291,580,581,581,580,2000
20241112,114100,32175980,584,584,584,584,2
20241112,114000,32174812,584,584,584,584,0
20241112,113900,32174812,584,584,584,584,0
20241112,113800,32174812,584,584,584,584,2
20241112,113700,32173644,584,584,584,584,0
20241112,113600,32173644,584,584,584,584,837
20241112,113500,31684836,585,585,585,585,0
20241112,113400,31684836,585,585,585,585,9
20241112,113300,31679571,581,581,581,581,213
20241112,113200,31555818,580,591,591,580,2804
20241112,113100,29928827,582,591,591,580,13460
20241112,113000,22058854,591,592,592,591,100
20241112,112900,21999719,592,592,592,592,0
20241112,112800,21999719,592,592,592,592,0
20241112,112700,21999719,592,592,592,592,0
20241112,112600,21999719,592,592,592,592,0
20241112,112500,21999719,592,592,592,592,200
20241112,112400,21881319,593,593,593,593,0
20241112,112300,21881319,593,593,593,593,4
20241112,112200,21878947,593,593,593,593,0
20241112,112100,21878947,593,593,593,593,2
20241112,112000,21877761,593,593,593,593,702
20241112,111900,21461475,593,593,593,593,10
20241112,111800,21455545,593,593,593,593,10
20241112,111700,21449615,593,593,593,593,2
20241112,111600,21448429,593,593,593,593,7
20241112,111500,21444278,591,591,591,591,0
20241112,111400,21444278,591,593,593,591,90
20241112,111300,21391062,593,593,593,593,0
20241112,111200,21391062,593,593,593,593,11
20241112,111100,21384539,591,591,591,591,0
20241112,111000,21384539,591,593,593,591,881
20241112,110900,20863029,593,597,597,593,851
20241112,110800,20356611,598,598,598,598,0
20241112,110700,20356611,598,598,598,598,0
20241112,110600,20356611,598,598,598,598,0
20241112,110500,20356611,598,598,598,598,0
20241112,110400,20356611,598,598,598,598,10
20241112,110300,20350631,597,597,597,597,2
20241112,110200,20349437,598,598,598,598,10
20241112,110100,20343457,598,598,598,597,16
20241112,110000,20333890,598,598,598,598,5
20241112,105900,20330900,598,598,598,598,155
20241112,105800,20238210,596,596,596,596,0
20241112,105700,20238210,596,596,596,596,0
20241112,105600,20238210,596,599,599,596,107
20241112,105500,20174421,599,598,599,597,485
20241112,105400,19884777,598,599,599,598,142
20241112,105300,19799859,599,599,599,599,12
20241112,105200,19792671,599,599,599,599,2
20241112,105100,19791473,599,599,599,599,2
20241112,105000,19790275,599,599,599,599,2
20241112,104900,19789077,599,599,599,599,11
20241112,104800,19782488,599,599,599,599,4
20241112,104700,19780092,599,599,599,599,4
20241112,104600,19777696,599,599,599,599,3
20241112,104500,19775899,599,599,599,599,2
20241112,104400,19774701,599,599,599,599,4
20241112,104300,19772305,599,599,599,599,1
20241112,104200,19771706,599,599,599,599,3
20241112,104100,19769909,599,599,599,599,5
20241112,104000,19766914,599,599,599,599,4
20241112,103900,19764518,599,599,599,599,5
20241112,103800,19761523,599,599,599,599,3
20241112,103700,19759726,599,599,599,599,2
20241112,103600,19758528,599,599,599,599,59
20241112,103500,19723187,600,600,600,600,5
20241112,103400,19720187,600,600,600,600,11
20241112,103300,19713587,599,600,600,599,191
20241112,103200,19599173,600,600,600,600,1
20241112,103100,19598573,600,600,600,600,6
20241112,103000,19594973,600,600,600,600,0
20241112,102900,19594973,600,600,600,600,103
20241112,102800,19533173,600,600,600,600,3
20241112,102700,19531373,600,600,600,600,3
20241112,102600,19529573,600,600,600,600,0
20241112,102500,19529573,600,600,600,600,0
20241112,102400,19529573,600,600,600,600,1
20241112,102300,19528973,600,600,600,600,1
20241112,102200,19528373,600,600,600,600,1
20241112,102100,19527773,599,599,599,599,12
20241112,102000,19520585,599,599,599,599,2
20241112,101900,19519387,599,599,599,599,11
20241112,101800,19512798,598,599,599,598,4
20241112,101700,19510405,599,599,599,599,1
20241112,101600,19509806,599,599,599,599,0
20241112,101500,19509806,599,599,599,599,0
20241112,101400,19509806,599,599,599,599,13
20241112,101300,19502019,599,599,599,599,1
20241112,101200,19501420,599,599,599,599,1
20241112,101100,19500821,599,599,599,599,490
20241112,101000,19207311,599,599,599,599,1
20241112,100900,19206712,599,599,599,599,0
20241112,100800,19206712,599,599,599,599,2
20241112,100700,19205514,599,599,599,599,1
20241112,100600,19204915,599,599,599,599,0
20241112,100500,19204915,599,599,599,599,1113
20241112,100400,18538228,599,599,599,599,10
20241112,100300,18532238,599,599,599,599,2
20241112,100200,18531040,599,599,599,599,2
20241112,100100,18529842,599,599,599,599,4
20241112,100000,18527446,599,599,599,599,1
20241112,095900,18526847,599,598,599,597,125
20241112,095800,18452115,599,599,599,599,767
20241112,095700,17992682,599,599,599,599,2
20241112,095600,17991484,597,597,597,597,0
20241112,095500,17991484,597,598,598,597,158
20241112,095400,17897157,598,598,598,598,0
20241112,095300,17897157,598,598,598,598,1
20241112,095200,17896559,599,599,599,599,1
20241112,095100,17895960,599,599,599,599,82
20241112,095000,17846842,603,597,603,597,145
20241112,094900,17760271,603,603,603,603,2
20241112,094800,17759065,603,603,603,603,1
20241112,094700,17758462,603,603,603,603,1
20241112,094600,17757859,603,603,603,603,0
20241112,094500,17757859,603,603,603,603,0
20241112,094400,17757859,603,603,603,603,4
20241112,094300,17755447,603,597,603,597,1002
20241112,094200,17157241,597,597,597,597,297
20241112,094100,16979932,597,603,603,597,4
20241112,094000,16977538,588,599,599,588,5609
20241112,093900,13651597,600,600,600,600,2
20241112,093800,13650397,599,600,600,599,4269
20241112,093700,11089668,600,600,600,600,825
20241112,093600,10594668,600,600,600,600,0
20241112,093500,10594668,600,604,604,600,1727
20241112,093400,9555495,603,603,603,603,9
20241112,093300,9550068,603,603,603,603,0
20241112,093200,9550068,603,603,603,603,187
20241112,093100,9437307,604,604,604,604,706
20241112,093000,9010883,604,607,607,604,4232
20241112,092900,6452088,606,606,606,606,0
20241112,092800,6452088,606,606,606,606,0
20241112,092700,6452088,606,606,606,606,0
20241112,092600,6452088,606,606,606,606,18
20241112,092500,6441180,605,605,605,605,1
20241112,092400,6440575,605,605,605,605,0
20241112,092300,6440575,605,605,605,605,0
20241112,092200,6440575,605,605,605,605,0
20241112,092100,6440575,605,605,605,605,0
20241112,092000,6440575,605,605,605,605,1
20241112,091900,6439970,605,605,605,605,0
20241112,091800,6439970,605,605,605,605,0
20241112,091700,6439970,605,605,605,605,4
20241112,091600,6437550,605,605,605,605,0
20241112,091500,6437550,605,604,605,604,351
20241112,091400,6225541,604,604,604,604,1000
20241112,091300,5621541,604,604,604,604,415
20241112,091200,5370881,604,604,604,604,14
20241112,091100,5362425,604,604,604,604,120
20241112,091000,5289945,604,604,604,604,1
20241112,090900,5289341,604,604,604,604,51
20241112,090800,5258537,604,604,604,604,308
20241112,090700,5072505,604,604,604,604,53
20241112,090600,5040493,604,604,604,604,0
20241112,090500,5040493,604,607,607,604,841
20241112,090400,4530009,607,607,607,607,0
20241112,090300,4530009,607,607,607,607,0
20241112,090200,4530009,607,607,607,607,0
20241112,090100,4530009,607,604,607,604,1781
20241112,090000,3454279,607,604,607,604,5719