KissMeData/015020/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,185800,192835880,682,682,682,682,3349
20241114,185700,192835880,682,682,682,682,0
20241114,185600,192835880,682,682,682,682,0
20241114,185500,192835880,682,682,682,682,0
20241114,185400,192835880,682,682,682,682,0
20241114,185300,192835880,682,682,682,682,0
20241114,185200,192835880,682,682,682,682,0
20241114,185100,192835880,682,682,682,682,0
20241114,185000,192835880,682,682,682,682,0
20241114,184900,192835880,682,682,682,682,0
20241114,184800,192835880,682,682,682,682,0
20241114,184700,192835880,682,682,682,682,0
20241114,184600,192835880,682,682,682,682,0
20241114,184500,192835880,682,682,682,682,0
20241114,184400,192835880,682,682,682,682,0
20241114,184300,192835880,682,682,682,682,0
20241114,184200,192835880,682,682,682,682,0
20241114,184100,192835880,682,682,682,682,0
20241114,184000,192835880,682,682,682,682,0
20241114,183900,192835880,682,682,682,682,0
20241114,183800,192835880,682,682,682,682,0
20241114,183700,192835880,682,682,682,682,0
20241114,183600,192835880,682,682,682,682,0
20241114,183500,192835880,682,682,682,682,0
20241114,183400,192835880,682,682,682,682,0
20241114,183300,192835880,682,682,682,682,0
20241114,183200,192835880,682,682,682,682,0
20241114,183100,192835880,682,682,682,682,0
20241114,183000,192835880,682,682,682,682,0
20241114,182900,192835880,682,682,682,682,0
20241114,182800,192835880,682,682,682,682,3349
20241114,182700,192835880,682,682,682,682,0
20241114,182600,192835880,682,682,682,682,0
20241114,182500,192835880,682,682,682,682,0
20241114,182400,192835880,682,682,682,682,0
20241114,182300,192835880,682,682,682,682,0
20241114,182200,192835880,682,682,682,682,0
20241114,182100,192835880,682,682,682,682,0
20241114,182000,192835880,682,682,682,682,0
20241114,181900,192835880,682,682,682,682,0
20241114,181800,192835880,682,682,682,682,0
20241114,181700,192835880,682,682,682,682,0
20241114,181600,192835880,682,682,682,682,0
20241114,181500,192835880,682,682,682,682,0
20241114,181400,192835880,682,682,682,682,0
20241114,181300,192835880,682,682,682,682,0
20241114,181200,192835880,682,682,682,682,0
20241114,181100,192835880,682,682,682,682,0
20241114,181000,192835880,682,682,682,682,0
20241114,180900,192835880,682,682,682,682,0
20241114,180800,192835880,682,682,682,682,0
20241114,180700,192835880,682,682,682,682,0
20241114,180600,192835880,682,682,682,682,0
20241114,180500,192835880,682,682,682,682,0
20241114,180400,192835880,682,682,682,682,0
20241114,180300,192835880,682,682,682,682,0
20241114,180200,192835880,682,682,682,682,0
20241114,180100,192835880,682,682,682,682,0
20241114,180000,192835880,682,682,682,682,0
20241114,175900,192835880,682,682,682,682,0
20241114,175800,192835880,682,682,682,682,3349
20241114,175700,192835880,682,682,682,682,0
20241114,175600,192835880,682,682,682,682,0
20241114,175500,192835880,682,682,682,682,0
20241114,175400,192835880,682,682,682,682,0
20241114,175300,192835880,682,682,682,682,0
20241114,175200,192835880,682,682,682,682,0
20241114,175100,192835880,682,682,682,682,0
20241114,175000,192835880,682,682,682,682,0
20241114,174900,192835880,682,682,682,682,0
20241114,174800,192835880,682,682,682,682,0
20241114,174700,192835880,682,682,682,682,0
20241114,174600,192835880,682,682,682,682,0
20241114,174500,192835880,682,682,682,682,0
20241114,174400,192835880,682,682,682,682,0
20241114,174300,192835880,682,682,682,682,0
20241114,174200,192835880,682,682,682,682,0
20241114,174100,192835880,682,682,682,682,0
20241114,174000,192835880,682,682,682,682,0
20241114,173900,192835880,682,682,682,682,0
20241114,173800,192835880,682,682,682,682,0
20241114,173700,192835880,682,682,682,682,0
20241114,173600,192835880,682,682,682,682,0
20241114,173500,192835880,682,682,682,682,0
20241114,173400,192835880,682,682,682,682,0
20241114,173300,192835880,682,682,682,682,0
20241114,173200,192835880,682,682,682,682,0
20241114,173100,192835880,682,682,682,682,0
20241114,173000,192835880,682,682,682,682,0
20241114,172900,192835880,682,682,682,682,0
20241114,172800,192835880,682,682,682,682,3349
20241114,172700,192835880,682,682,682,682,0
20241114,172600,192835880,682,682,682,682,0
20241114,172500,192835880,682,682,682,682,0
20241114,172400,192835880,682,682,682,682,0
20241114,172300,192835880,682,682,682,682,0
20241114,172200,192835880,682,682,682,682,0
20241114,172100,192835880,682,682,682,682,0
20241114,172000,192835880,682,682,682,682,0
20241114,171900,192835880,682,682,682,682,0
20241114,171800,192835880,682,682,682,682,0
20241114,171700,192835880,682,682,682,682,0
20241114,171600,192835880,682,682,682,682,0
20241114,171500,192835880,682,682,682,682,0
20241114,171400,192835880,682,682,682,682,0
20241114,171300,192835880,682,682,682,682,0
20241114,171200,192835880,682,682,682,682,0
20241114,171100,192835880,682,682,682,682,0
20241114,171000,192835880,682,682,682,682,0
20241114,170900,192835880,682,682,682,682,0
20241114,170800,192835880,682,682,682,682,0
20241114,170700,192835880,682,682,682,682,0
20241114,170600,192835880,682,682,682,682,0
20241114,170500,192835880,682,682,682,682,0
20241114,170400,192835880,682,682,682,682,0
20241114,170300,192835880,682,682,682,682,0
20241114,170200,192835880,682,682,682,682,0
20241114,170100,192835880,682,682,682,682,0
20241114,170000,192835880,682,682,682,682,0
20241114,165900,192835880,682,682,682,682,0
20241114,165800,192835880,682,682,682,682,3349
20241114,165700,192835880,682,682,682,682,0
20241114,165600,192835880,682,682,682,682,0
20241114,165500,192835880,682,682,682,682,0
20241114,165400,192835880,682,682,682,682,0
20241114,165300,192835880,682,682,682,682,0
20241114,165200,192835880,682,682,682,682,0
20241114,165100,192835880,682,682,682,682,0
20241114,165000,192835880,682,682,682,682,0
20241114,164900,192835880,682,682,682,682,0
20241114,164800,192835880,682,682,682,682,0
20241114,164700,192835880,682,682,682,682,0
20241114,164600,192835880,682,682,682,682,0
20241114,164500,192835880,682,682,682,682,0
20241114,164400,192835880,682,682,682,682,0
20241114,164300,192835880,682,682,682,682,0
20241114,164200,192835880,682,682,682,682,0
20241114,164100,192835880,682,682,682,682,0
20241114,164000,192835880,682,682,682,682,0
20241114,163900,192835880,682,682,682,682,0
20241114,163800,192835880,682,682,682,682,0
20241114,163700,192835880,682,682,682,682,0
20241114,163600,192835880,682,682,682,682,0
20241114,163500,192835880,682,682,682,682,0
20241114,163400,192835880,682,682,682,682,0
20241114,163300,192835880,682,682,682,682,0
20241114,163200,192835880,682,682,682,682,0
20241114,163100,192835880,682,682,682,682,0
20241114,163000,192835880,682,682,682,682,3349
20241114,162900,190551862,689,689,689,689,0
20241114,162800,190551862,689,689,689,689,0
20241114,162700,190551862,689,689,689,689,0
20241114,162600,190551862,689,689,689,689,0
20241114,162500,190551862,689,689,689,689,0
20241114,162400,190551862,689,689,689,689,0
20241114,162300,190551862,689,689,689,689,0
20241114,162200,190551862,689,689,689,689,0
20241114,162100,190551862,689,689,689,689,0
20241114,162000,190551862,689,689,689,689,0
20241114,161900,190551862,689,689,689,689,551
20241114,161800,190172223,689,690,690,689,1297
20241114,161700,189277923,690,690,690,690,0
20241114,161600,189277923,690,689,690,689,502
20241114,161500,188932043,689,689,689,684,2412
20241114,161400,187280715,689,689,689,689,186
20241114,161300,187152561,690,690,690,690,0
20241114,161200,187152561,690,690,690,690,0
20241114,161100,187152561,690,690,690,690,0
20241114,161000,187152561,690,690,690,690,0
20241114,160900,187152561,690,690,690,690,0
20241114,160800,187152561,690,690,690,690,0
20241114,160700,187152561,690,690,690,690,0
20241114,160600,187152561,690,690,690,690,0
20241114,160500,187152561,690,690,690,690,0
20241114,160400,187152561,690,689,690,689,960
20241114,160300,186490461,691,691,691,691,0
20241114,160200,186490461,691,691,691,691,0
20241114,160100,186490461,691,691,691,691,0
20241114,160000,186490461,691,691,691,691,0
20241114,155900,186490461,691,691,691,691,0
20241114,155800,186490461,691,691,691,691,0
20241114,155700,186490461,691,691,691,691,0
20241114,155600,186490461,691,691,691,691,0
20241114,155500,186490461,691,691,691,691,0
20241114,155400,186490461,691,691,691,691,0
20241114,155300,186490461,691,691,691,691,0
20241114,155200,186490461,691,691,691,691,0
20241114,155100,186490461,691,689,691,689,333
20241114,155000,186261020,684,684,684,684,0
20241114,154900,186261020,684,684,684,684,2
20241114,154800,186259652,690,684,690,682,2681
20241114,154700,184428330,686,686,686,686,20
20241114,154600,184414610,690,690,690,690,0
20241114,154500,184414610,690,690,690,690,0
20241114,154400,184414610,690,690,690,690,0
20241114,154300,184414610,690,690,690,690,0
20241114,154200,184414610,690,690,690,690,0
20241114,154100,184414610,690,690,690,690,0
20241114,154000,184414610,690,690,690,690,0
20241114,153900,184414610,690,690,690,690,0
20241114,153800,184414610,690,690,690,690,0
20241114,153700,184414610,690,690,690,690,0
20241114,153600,184414610,690,690,690,690,0
20241114,153500,184414610,690,690,690,690,1445
20241114,153400,183417560,690,690,690,690,1000
20241114,153300,182727560,690,690,690,690,0
20241114,153200,182727560,690,690,690,690,0
20241114,153100,182727560,690,690,690,690,5
20241114,153000,182724110,690,690,690,690,100
20241114,152900,182655110,690,690,690,690,2
20241114,152800,182653730,690,690,690,690,0
20241114,152700,182653730,690,690,690,690,446
20241114,152600,182345990,690,690,690,690,0
20241114,152500,182345990,690,687,690,687,235
20241114,152400,182183994,675,686,688,675,832
20241114,152300,181612150,686,686,686,686,0
20241114,152200,181612150,686,686,686,686,0
20241114,152100,181612150,686,686,686,686,0
20241114,152000,181612150,686,686,686,686,0
20241114,151900,181612150,686,686,686,686,1
20241114,151800,181611464,673,673,673,673,3771
20241114,151700,179073581,686,686,686,686,103
20241114,151600,179002923,679,679,679,679,34
20241114,151500,178979837,680,680,680,680,2005
20241114,151400,177616437,680,680,680,680,0
20241114,151300,177616437,680,680,680,680,0
20241114,151200,177616437,680,680,680,680,0
20241114,151100,177616437,680,679,680,679,1918
20241114,151000,176312639,679,679,679,679,3
20241114,150900,176310602,671,671,671,671,0
20241114,150800,176310602,671,671,671,671,0
20241114,150700,176310602,671,671,671,671,0
20241114,150600,176310602,671,671,671,671,0
20241114,150500,176310602,671,671,671,671,4477
20241114,150400,173306535,671,671,671,671,0
20241114,150300,173306535,671,676,676,670,9189
20241114,150200,167139238,681,681,681,676,390
20241114,150100,166873653,676,678,681,676,13
20241114,150000,166864835,678,678,678,678,1892
20241114,145900,165582059,678,677,678,677,893
20241114,145800,164977495,678,677,678,677,1069
20241114,145700,164252853,675,674,675,674,3876
20241114,145600,161637071,673,673,673,673,0
20241114,145500,161637071,673,673,673,673,14
20241114,145400,161627649,674,679,679,674,1854
20241114,145300,160372575,679,679,679,679,0
20241114,145200,160372575,679,682,682,679,1174
20241114,145100,159573823,682,682,682,682,1
20241114,145000,159573141,682,682,682,682,0
20241114,144900,159573141,682,682,682,682,2
20241114,144800,159571777,682,689,689,682,1179
20241114,144700,158766652,683,683,683,683,18
20241114,144600,158754358,689,683,689,683,9
20241114,144500,158748175,689,689,689,689,0
20241114,144400,158748175,689,689,689,689,0
20241114,144300,158748175,689,689,689,689,0
20241114,144200,158748175,689,685,689,685,101
20241114,144100,158678986,689,681,689,680,1508
20241114,144000,157652674,681,689,689,681,353
20241114,143900,157412273,680,680,680,680,101
20241114,143800,157343593,680,690,690,680,17082
20241114,143700,145653939,690,699,699,690,2003
20241114,143600,144271041,691,691,691,691,0
20241114,143500,144271041,691,691,691,691,0
20241114,143400,144271041,691,692,692,691,50
20241114,143300,144236490,699,699,699,699,0
20241114,143200,144236490,699,699,699,699,0
20241114,143100,144236490,699,699,699,699,0
20241114,143000,144236490,699,699,699,699,0
20241114,142900,144236490,699,699,699,699,500
20241114,142800,143886990,699,699,699,699,0
20241114,142700,143886990,699,699,699,699,250
20241114,142600,143712240,699,699,699,699,0
20241114,142500,143712240,699,699,699,699,0
20241114,142400,143712240,699,699,699,699,0
20241114,142300,143712240,699,699,699,699,0
20241114,142200,143712240,699,699,699,699,0
20241114,142100,143712240,699,699,699,699,1000
20241114,142000,143013240,699,699,699,699,0
20241114,141900,143013240,699,699,699,699,0
20241114,141800,143013240,699,699,699,699,3
20241114,141700,143011143,699,699,699,699,0
20241114,141600,143011143,699,699,699,699,0
20241114,141500,143011143,699,699,699,699,0
20241114,141400,143011143,699,699,699,699,0
20241114,141300,143011143,699,699,699,699,0
20241114,141200,143011143,699,699,699,699,0
20241114,141100,143011143,699,699,699,699,0
20241114,141000,143011143,699,691,699,690,494
20241114,140900,142670062,693,693,693,693,1050
20241114,140800,141942412,693,693,693,693,0
20241114,140700,141942412,693,693,693,693,1
20241114,140600,141941719,693,693,693,693,0
20241114,140500,141941719,693,693,693,693,0
20241114,140400,141941719,693,693,693,693,0
20241114,140300,141941719,693,693,693,693,0
20241114,140200,141941719,693,693,693,693,0
20241114,140100,141941719,693,693,693,693,17
20241114,140000,141929938,697,700,700,697,6
20241114,135900,141925753,697,697,697,697,10
20241114,135800,141918783,700,699,700,699,6
20241114,135700,141914588,699,698,699,698,441
20241114,135600,141606759,698,698,698,698,0
20241114,135500,141606759,698,698,698,698,0
20241114,135400,141606759,698,699,699,691,62
20241114,135300,141563902,697,697,697,697,0
20241114,135200,141563902,697,697,697,697,0
20241114,135100,141563902,697,697,697,697,0
20241114,135000,141563902,697,697,697,697,0
20241114,134900,141563902,697,697,697,697,0
20241114,134800,141563902,697,697,697,697,1113
20241114,134700,140788141,697,697,697,697,0
20241114,134600,140788141,697,697,697,697,0
20241114,134500,140788141,697,697,697,697,0
20241114,134400,140788141,697,697,697,697,0
20241114,134300,140788141,697,697,697,697,6
20241114,134200,140783959,697,697,697,697,1
20241114,134100,140783262,691,691,691,691,0
20241114,134000,140783262,691,691,691,691,0
20241114,133900,140783262,691,691,691,691,0
20241114,133800,140783262,691,691,691,691,0
20241114,133700,140783262,691,691,691,691,0
20241114,133600,140783262,691,691,691,691,0
20241114,133500,140783262,691,691,691,691,1
20241114,133400,140782571,700,697,700,697,1000
20241114,133300,140083784,696,696,696,696,0
20241114,133200,140083784,696,696,696,696,0
20241114,133100,140083784,696,696,696,696,0
20241114,133000,140083784,696,696,696,696,0
20241114,132900,140083784,696,696,696,696,0
20241114,132800,140083784,696,696,696,696,0
20241114,132700,140083784,696,696,696,696,573
20241114,132600,139684976,696,696,696,696,0
20241114,132500,139684976,696,696,696,696,0
20241114,132400,139684976,696,696,696,696,0
20241114,132300,139684976,696,696,696,696,0
20241114,132200,139684976,696,696,696,696,0
20241114,132100,139684976,696,696,696,696,0
20241114,132000,139684976,696,696,696,696,1
20241114,131900,139684280,693,693,693,693,11
20241114,131800,139676657,693,693,693,693,9
20241114,131700,139670420,690,690,690,690,0
20241114,131600,139670420,690,690,690,690,153
20241114,131500,139564850,689,689,689,689,0
20241114,131400,139564850,689,689,689,689,0
20241114,131300,139564850,689,689,689,689,0
20241114,131200,139564850,689,689,689,689,0
20241114,131100,139564850,689,689,689,689,0
20241114,131000,139564850,689,689,689,689,0
20241114,130900,139564850,689,689,689,689,0
20241114,130800,139564850,689,693,693,689,3
20241114,130700,139562775,693,693,693,693,0
20241114,130600,139562775,693,693,693,693,0
20241114,130500,139562775,693,693,693,693,0
20241114,130400,139562775,693,693,693,693,0
20241114,130300,139562775,693,693,693,693,0
20241114,130200,139562775,693,693,693,693,0
20241114,130100,139562775,693,693,693,693,0
20241114,130000,139562775,693,693,693,693,0
20241114,125900,139562775,693,693,693,693,0
20241114,125800,139562775,693,693,693,693,0
20241114,125700,139562775,693,693,693,693,0
20241114,125600,139562775,693,695,695,686,8851
20241114,125500,133434066,698,698,698,698,0
20241114,125400,133434066,698,698,698,698,0
20241114,125300,133434066,698,698,698,698,0
20241114,125200,133434066,698,697,698,697,227
20241114,125100,133275684,694,694,694,694,0
20241114,125000,133275684,694,694,694,694,0
20241114,124900,133275684,694,694,694,694,0
20241114,124800,133275684,694,694,694,694,0
20241114,124700,133275684,694,694,694,694,3
20241114,124600,133273602,693,696,700,693,7810
20241114,124500,127826202,695,695,695,695,2
20241114,124400,127824812,695,695,695,695,60
20241114,124300,127783112,694,694,694,694,0
20241114,124200,127783112,694,694,694,694,0
20241114,124100,127783112,694,694,694,694,10
20241114,124000,127776172,694,694,694,694,0
20241114,123900,127776172,694,694,694,694,4
20241114,123800,127773396,700,700,700,700,0
20241114,123700,127773396,700,695,700,695,500
20241114,123600,127424650,692,692,692,692,0
20241114,123500,127424650,692,692,692,692,1398
20241114,123400,126457234,694,694,694,694,0
20241114,123300,126457234,694,694,694,694,0
20241114,123200,126457234,694,694,694,694,116
20241114,123100,126376730,690,690,690,690,0
20241114,123000,126376730,690,690,690,690,200
20241114,122900,126238730,693,690,693,690,2
20241114,122800,126237347,693,693,693,693,8
20241114,122700,126231803,693,690,693,690,4
20241114,122600,126229037,694,691,695,690,6803
20241114,122500,121534937,690,691,698,690,303
20241114,122400,121325270,690,692,692,690,2000
20241114,122300,119941280,690,690,690,690,0
20241114,122200,119941280,690,690,690,690,0
20241114,122100,119941280,690,694,694,690,1002
20241114,122000,119249204,694,694,694,694,0
20241114,121900,119249204,694,694,694,694,3900
20241114,121800,116542604,694,694,694,694,1
20241114,121700,116541910,699,699,699,699,0
20241114,121600,116541910,699,699,699,699,300
20241114,121500,116332210,692,694,695,692,8900
20241114,121400,110156632,690,690,690,690,0
20241114,121300,110156632,690,690,690,690,0
20241114,121200,110156632,690,695,695,690,4000
20241114,121100,107388451,694,694,694,694,0
20241114,121000,107388451,694,700,700,694,7732
20241114,120900,102011061,699,701,701,699,1935
20241114,120800,100657103,709,709,709,709,0
20241114,120700,100657103,709,709,709,709,0
20241114,120600,100657103,709,709,709,709,0
20241114,120500,100657103,709,709,709,709,619
20241114,120400,100218232,702,702,702,702,0
20241114,120300,100218232,702,706,706,702,231
20241114,120200,100055506,709,709,709,709,0
20241114,120100,100055506,709,709,709,709,0
20241114,120000,100055506,709,709,709,709,2
20241114,115900,100054088,709,709,709,709,0
20241114,115800,100054088,709,709,709,709,0
20241114,115700,100054088,709,709,709,709,0
20241114,115600,100054088,709,709,709,709,0
20241114,115500,100054088,709,709,709,709,0
20241114,115400,100054088,709,709,709,709,0
20241114,115300,100054088,709,709,709,709,0
20241114,115200,100054088,709,709,709,709,61
20241114,115100,100010839,709,709,709,709,61
20241114,115000,99967590,709,709,709,709,366
20241114,114900,99708096,709,709,709,709,43
20241114,114800,99677609,709,709,709,709,9
20241114,114700,99671228,703,703,703,703,0
20241114,114600,99671228,703,704,704,703,3601
20241114,114500,97139683,703,703,703,703,0
20241114,114400,97139683,703,703,703,703,0
20241114,114300,97139683,703,703,703,703,0
20241114,114200,97139683,703,703,703,703,10
20241114,114100,97132653,711,711,711,711,500
20241114,114000,96777153,712,712,712,712,0
20241114,113900,96777153,712,712,712,712,0
20241114,113800,96777153,712,712,712,712,0
20241114,113700,96777153,712,707,712,707,6000
20241114,113600,92507463,707,707,707,707,0
20241114,113500,92507463,707,707,707,707,0
20241114,113400,92507463,707,707,707,707,0
20241114,113300,92507463,707,707,707,707,0
20241114,113200,92507463,707,707,707,707,0
20241114,113100,92507463,707,707,707,707,0
20241114,113000,92507463,707,707,707,707,0
20241114,112900,92507463,707,707,707,707,0
20241114,112800,92507463,707,707,707,707,0
20241114,112700,92507463,707,707,707,707,1
20241114,112600,92506756,699,699,699,699,400
20241114,112500,92227156,699,701,701,699,1407
20241114,112400,91242975,701,701,701,701,0
20241114,112300,91242975,701,701,701,701,1014
20241114,112200,90532161,701,701,701,701,0
20241114,112100,90532161,701,703,703,701,3301
20241114,112000,88214604,711,711,711,711,0
20241114,111900,88214604,711,711,711,711,0
20241114,111800,88214604,711,711,711,711,11
20241114,111700,88206783,711,711,711,711,0
20241114,111600,88206783,711,711,711,711,11
20241114,111500,88198962,712,712,712,712,0
20241114,111400,88198962,712,712,712,712,0
20241114,111300,88198962,712,712,712,712,0
20241114,111200,88198962,712,712,712,712,0
20241114,111100,88198962,712,712,712,712,0
20241114,111000,88198962,712,712,712,712,1
20241114,110900,88198250,711,711,711,711,1115
20241114,110800,87405485,711,705,711,702,10001
20241114,110700,80377570,703,703,703,703,0
20241114,110600,80377570,703,703,703,703,0
20241114,110500,80377570,703,703,703,703,0
20241114,110400,80377570,703,703,703,703,0
20241114,110300,80377570,703,704,704,703,7100
20241114,110200,75385787,703,705,711,703,485
20241114,110100,75043772,701,702,702,700,3344
20241114,110000,72696394,702,702,702,702,0
20241114,105900,72696394,702,710,710,700,11980
20241114,105800,64261861,712,712,712,712,2172
20241114,105700,62715397,712,713,713,712,2900
20241114,105600,60649595,718,718,718,718,19
20241114,105500,60635953,722,722,722,722,0
20241114,105400,60635953,722,722,722,722,0
20241114,105300,60635953,722,722,722,722,0
20241114,105200,60635953,722,722,722,722,3
20241114,105100,60633787,712,712,712,712,0
20241114,105000,60633787,712,712,712,712,0
20241114,104900,60633787,712,712,712,712,0
20241114,104800,60633787,712,727,727,712,13003
20241114,104700,51368065,712,722,723,712,10096
20241114,104600,44116440,721,723,723,721,2195
20241114,104500,42532109,730,730,730,730,0
20241114,104400,42532109,730,730,730,730,0
20241114,104300,42532109,730,730,730,730,5
20241114,104200,42528459,724,724,724,724,0
20241114,104100,42528459,724,724,724,724,298
20241114,104000,42312707,731,731,731,731,90
20241114,103900,42246917,731,731,731,731,1272
20241114,103800,41317085,731,731,731,731,2841
20241114,103700,39240314,731,731,731,731,299
20241114,103600,39021745,730,729,730,729,2195
20241114,103500,37420308,730,730,730,730,15
20241114,103400,37409358,721,730,730,721,4412
20241114,103300,34228019,731,729,731,729,6437
20241114,103200,29523822,721,721,721,721,21
20241114,103100,29508681,721,721,721,721,12
20241114,103000,29500029,721,721,721,721,9
20241114,102900,29493540,721,721,721,721,21
20241114,102800,29478399,721,724,724,721,213
20241114,102700,29324820,725,726,726,725,256
20241114,102600,29138965,727,727,727,727,0
20241114,102500,29138965,727,730,731,727,515
20241114,102400,28762754,730,725,730,725,13032
20241114,102300,19262654,725,722,725,722,2262
20241114,102200,17625065,722,717,722,717,2627
20241114,102100,15730940,715,715,717,715,2025
20241114,102000,14279087,714,714,714,714,0
20241114,101900,14279087,714,714,714,714,6
20241114,101800,14274803,714,714,714,714,7201
20241114,101700,9133289,714,712,714,712,2500
20241114,101600,7351289,705,705,714,705,4003
20241114,101500,4496466,702,702,702,702,36
20241114,101400,4471194,700,700,700,700,379
20241114,101300,4205894,700,700,700,700,500
20241114,101200,3855894,700,700,700,700,300
20241114,101100,3645894,695,695,695,695,1000
20241114,101000,2950894,695,695,700,695,1073
20241114,100900,2205084,692,692,692,692,0
20241114,100800,2205084,692,692,692,692,110
20241114,100700,2128964,690,698,698,690,386
20241114,100600,1859560,698,698,698,698,10
20241114,100500,1852580,700,700,700,700,1
20241114,100400,1851880,690,700,700,690,12
20241114,100300,1843500,700,701,701,700,1417
20241114,100200,851100,701,701,701,701,1000
20241114,100100,150100,710,710,710,710,100
20241114,100000,79100,700,700,700,700,113