KissMeData/060560/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,193600,119102065,803,803,803,803,3155
20241101,193500,119102065,803,803,803,803,0
20241101,193400,119102065,803,803,803,803,0
20241101,193300,119102065,803,803,803,803,0
20241101,193200,119102065,803,803,803,803,0
20241101,193100,119102065,803,803,803,803,0
20241101,193000,119102065,803,803,803,803,0
20241101,192900,119102065,803,803,803,803,0
20241101,192800,119102065,803,803,803,803,0
20241101,192700,119102065,803,803,803,803,0
20241101,192600,119102065,803,803,803,803,0
20241101,192500,119102065,803,803,803,803,0
20241101,192400,119102065,803,803,803,803,0
20241101,192300,119102065,803,803,803,803,0
20241101,192200,119102065,803,803,803,803,0
20241101,192100,119102065,803,803,803,803,0
20241101,192000,119102065,803,803,803,803,0
20241101,191900,119102065,803,803,803,803,0
20241101,191800,119102065,803,803,803,803,0
20241101,191700,119102065,803,803,803,803,0
20241101,191600,119102065,803,803,803,803,0
20241101,191500,119102065,803,803,803,803,0
20241101,191400,119102065,803,803,803,803,0
20241101,191300,119102065,803,803,803,803,0
20241101,191200,119102065,803,803,803,803,0
20241101,191100,119102065,803,803,803,803,0
20241101,191000,119102065,803,803,803,803,0
20241101,190900,119102065,803,803,803,803,0
20241101,190800,119102065,803,803,803,803,0
20241101,190700,119102065,803,803,803,803,0
20241101,190600,119102065,803,803,803,803,3155
20241101,190500,119102065,803,803,803,803,0
20241101,190400,119102065,803,803,803,803,0
20241101,190300,119102065,803,803,803,803,0
20241101,190200,119102065,803,803,803,803,0
20241101,190100,119102065,803,803,803,803,0
20241101,190000,119102065,803,803,803,803,0
20241101,185900,119102065,803,803,803,803,0
20241101,185800,119102065,803,803,803,803,0
20241101,185700,119102065,803,803,803,803,0
20241101,185600,119102065,803,803,803,803,0
20241101,185500,119102065,803,803,803,803,0
20241101,185400,119102065,803,803,803,803,0
20241101,185300,119102065,803,803,803,803,0
20241101,185200,119102065,803,803,803,803,0
20241101,185100,119102065,803,803,803,803,0
20241101,185000,119102065,803,803,803,803,0
20241101,184900,119102065,803,803,803,803,0
20241101,184800,119102065,803,803,803,803,0
20241101,184700,119102065,803,803,803,803,0
20241101,184600,119102065,803,803,803,803,0
20241101,184500,119102065,803,803,803,803,0
20241101,184400,119102065,803,803,803,803,0
20241101,184300,119102065,803,803,803,803,0
20241101,184200,119102065,803,803,803,803,0
20241101,184100,119102065,803,803,803,803,0
20241101,184000,119102065,803,803,803,803,0
20241101,183900,119102065,803,803,803,803,0
20241101,183800,119102065,803,803,803,803,0
20241101,183700,119102065,803,803,803,803,0
20241101,183600,119102065,803,803,803,803,3155
20241101,183500,119102065,803,803,803,803,0
20241101,183400,119102065,803,803,803,803,0
20241101,183300,119102065,803,803,803,803,0
20241101,183200,119102065,803,803,803,803,0
20241101,183100,119102065,803,803,803,803,0
20241101,183000,119102065,803,803,803,803,0
20241101,182900,119102065,803,803,803,803,0
20241101,182800,119102065,803,803,803,803,0
20241101,182700,119102065,803,803,803,803,0
20241101,182600,119102065,803,803,803,803,0
20241101,182500,119102065,803,803,803,803,0
20241101,182400,119102065,803,803,803,803,0
20241101,182300,119102065,803,803,803,803,0
20241101,182200,119102065,803,803,803,803,0
20241101,182100,119102065,803,803,803,803,0
20241101,182000,119102065,803,803,803,803,0
20241101,181900,119102065,803,803,803,803,0
20241101,181800,119102065,803,803,803,803,0
20241101,181700,119102065,803,803,803,803,0
20241101,181600,119102065,803,803,803,803,0
20241101,181500,119102065,803,803,803,803,0
20241101,181400,119102065,803,803,803,803,0
20241101,181300,119102065,803,803,803,803,0
20241101,181200,119102065,803,803,803,803,0
20241101,181100,119102065,803,803,803,803,0
20241101,181000,119102065,803,803,803,803,0
20241101,180900,119102065,803,803,803,803,0
20241101,180800,119102065,803,803,803,803,0
20241101,180700,119102065,803,803,803,803,0
20241101,180600,119102065,803,803,803,803,3155
20241101,180500,119102065,803,803,803,803,0
20241101,180400,119102065,803,803,803,803,0
20241101,180300,119102065,803,803,803,803,0
20241101,180200,119102065,803,803,803,803,0
20241101,180100,119102065,803,803,803,803,0
20241101,180000,119102065,803,803,803,803,0
20241101,175900,119102065,803,803,803,803,0
20241101,175800,119102065,803,803,803,803,0
20241101,175700,119102065,803,803,803,803,0
20241101,175600,119102065,803,803,803,803,0
20241101,175500,119102065,803,803,803,803,0
20241101,175400,119102065,803,803,803,803,0
20241101,175300,119102065,803,803,803,803,0
20241101,175200,119102065,803,803,803,803,0
20241101,175100,119102065,803,803,803,803,0
20241101,175000,119102065,803,803,803,803,0
20241101,174900,119102065,803,803,803,803,0
20241101,174800,119102065,803,803,803,803,0
20241101,174700,119102065,803,803,803,803,0
20241101,174600,119102065,803,803,803,803,0
20241101,174500,119102065,803,803,803,803,0
20241101,174400,119102065,803,803,803,803,0
20241101,174300,119102065,803,803,803,803,0
20241101,174200,119102065,803,803,803,803,0
20241101,174100,119102065,803,803,803,803,0
20241101,174000,119102065,803,803,803,803,0
20241101,173900,119102065,803,803,803,803,0
20241101,173800,119102065,803,803,803,803,0
20241101,173700,119102065,803,803,803,803,0
20241101,173600,119102065,803,803,803,803,3155
20241101,173500,119102065,803,803,803,803,0
20241101,173400,119102065,803,803,803,803,0
20241101,173300,119102065,803,803,803,803,0
20241101,173200,119102065,803,803,803,803,0
20241101,173100,119102065,803,803,803,803,0
20241101,173000,119102065,803,803,803,803,0
20241101,172900,119102065,803,803,803,803,0
20241101,172800,119102065,803,803,803,803,0
20241101,172700,119102065,803,803,803,803,0
20241101,172600,119102065,803,803,803,803,0
20241101,172500,119102065,803,803,803,803,0
20241101,172400,119102065,803,803,803,803,0
20241101,172300,119102065,803,803,803,803,0
20241101,172200,119102065,803,803,803,803,0
20241101,172100,119102065,803,803,803,803,0
20241101,172000,119102065,803,803,803,803,0
20241101,171900,119102065,803,803,803,803,0
20241101,171800,119102065,803,803,803,803,0
20241101,171700,119102065,803,803,803,803,0
20241101,171600,119102065,803,803,803,803,0
20241101,171500,119102065,803,803,803,803,0
20241101,171400,119102065,803,803,803,803,0
20241101,171300,119102065,803,803,803,803,0
20241101,171200,119102065,803,803,803,803,0
20241101,171100,119102065,803,803,803,803,0
20241101,171000,119102065,803,803,803,803,0
20241101,170900,119102065,803,803,803,803,0
20241101,170800,119102065,803,803,803,803,0
20241101,170700,119102065,803,803,803,803,0
20241101,170600,119102065,803,803,803,803,3155
20241101,170500,119102065,803,803,803,803,0
20241101,170400,119102065,803,803,803,803,0
20241101,170300,119102065,803,803,803,803,0
20241101,170200,119102065,803,803,803,803,0
20241101,170100,119102065,803,803,803,803,0
20241101,170000,119102065,803,803,803,803,0
20241101,165900,119102065,803,803,803,803,0
20241101,165800,119102065,803,803,803,803,0
20241101,165700,119102065,803,803,803,803,0
20241101,165600,119102065,803,803,803,803,0
20241101,165500,119102065,803,803,803,803,0
20241101,165400,119102065,803,803,803,803,0
20241101,165300,119102065,803,803,803,803,0
20241101,165200,119102065,803,803,803,803,0
20241101,165100,119102065,803,803,803,803,0
20241101,165000,119102065,803,803,803,803,0
20241101,164900,119102065,803,803,803,803,0
20241101,164800,119102065,803,803,803,803,0
20241101,164700,119102065,803,803,803,803,0
20241101,164600,119102065,803,803,803,803,0
20241101,164500,119102065,803,803,803,803,0
20241101,164400,119102065,803,803,803,803,0
20241101,164300,119102065,803,803,803,803,0
20241101,164200,119102065,803,803,803,803,0
20241101,164100,119102065,803,803,803,803,0
20241101,164000,119102065,803,803,803,803,0
20241101,163900,119102065,803,803,803,803,0
20241101,163800,119102065,803,803,803,803,0
20241101,163700,119102065,803,803,803,803,0
20241101,163600,119102065,803,803,803,803,3155
20241101,163500,119102065,803,803,803,803,0
20241101,163400,119102065,803,803,803,803,0
20241101,163300,119102065,803,803,803,803,0
20241101,163200,119102065,803,803,803,803,0
20241101,163100,119102065,803,803,803,803,0
20241101,163000,119102065,803,803,803,803,0
20241101,162900,119102065,803,803,803,803,0
20241101,162800,119102065,803,803,803,803,0
20241101,162700,119102065,803,803,803,803,0
20241101,162600,119102065,803,803,803,803,0
20241101,162500,119102065,803,803,803,803,0
20241101,162400,119102065,803,803,803,803,0
20241101,162300,119102065,803,803,803,803,0
20241101,162200,119102065,803,803,803,803,0
20241101,162100,119102065,803,803,803,803,0
20241101,162000,119102065,803,803,803,803,0
20241101,161900,119102065,803,803,803,803,0
20241101,161800,119102065,803,803,803,803,0
20241101,161700,119102065,803,803,803,803,0
20241101,161600,119102065,803,803,803,803,0
20241101,161500,119102065,803,803,803,803,0
20241101,161400,119102065,803,803,803,803,0
20241101,161300,119102065,803,803,803,803,0
20241101,161200,119102065,803,803,803,803,0
20241101,161100,119102065,803,803,803,803,0
20241101,161000,119102065,803,803,803,803,0
20241101,160900,119102065,803,803,803,803,0
20241101,160800,119102065,803,803,803,803,0
20241101,160700,119102065,803,803,803,803,0
20241101,160600,119102065,803,803,803,803,3155
20241101,160500,119102065,803,803,803,803,0
20241101,160400,119102065,803,803,803,803,0
20241101,160300,119102065,803,803,803,803,0
20241101,160200,119102065,803,803,803,803,0
20241101,160100,119102065,803,803,803,803,0
20241101,160000,119102065,803,803,803,803,0
20241101,155900,119102065,803,803,803,803,0
20241101,155800,119102065,803,803,803,803,0
20241101,155700,119102065,803,803,803,803,0
20241101,155600,119102065,803,803,803,803,0
20241101,155500,119102065,803,803,803,803,0
20241101,155400,119102065,803,803,803,803,0
20241101,155300,119102065,803,803,803,803,0
20241101,155200,119102065,803,803,803,803,0
20241101,155100,119102065,803,803,803,803,0
20241101,155000,119102065,803,803,803,803,0
20241101,154900,119102065,803,803,803,803,0
20241101,154800,119102065,803,803,803,803,0
20241101,154700,119102065,803,803,803,803,0
20241101,154600,119102065,803,803,803,803,0
20241101,154500,119102065,803,803,803,803,0
20241101,154400,119102065,803,803,803,803,0
20241101,154300,119102065,803,803,803,803,0
20241101,154200,119102065,803,803,803,803,0
20241101,154100,119102065,803,803,803,803,0
20241101,154000,119102065,803,803,803,803,0
20241101,153900,119102065,803,803,803,803,0
20241101,153800,119102065,803,803,803,803,0
20241101,153700,119102065,803,803,803,803,0
20241101,153600,119102065,803,803,803,803,3155
20241101,153500,119102065,803,803,803,803,0
20241101,153400,119102065,803,803,803,803,0
20241101,153300,119102065,803,803,803,803,0
20241101,153200,119102065,803,803,803,803,0
20241101,153100,119102065,803,803,803,803,0
20241101,153000,119102065,803,803,803,803,3155
20241101,152900,116568600,806,806,806,806,0
20241101,152800,116568600,806,806,806,806,0
20241101,152700,116568600,806,806,806,806,0
20241101,152600,116568600,806,806,806,806,0
20241101,152500,116568600,806,806,806,806,0
20241101,152400,116568600,806,806,806,806,0
20241101,152300,116568600,806,806,806,806,0
20241101,152200,116568600,806,806,806,806,0
20241101,152100,116568600,806,806,806,806,0
20241101,152000,116568600,806,806,806,806,0
20241101,151900,116568600,806,806,806,806,510
20241101,151800,116157540,801,806,806,801,710
20241101,151700,115588750,800,800,800,800,0
20241101,151600,115588750,800,800,800,800,0
20241101,151500,115588750,800,800,800,800,0
20241101,151400,115588750,800,800,800,800,0
20241101,151300,115588750,800,800,800,800,0
20241101,151200,115588750,800,808,808,800,14001
20241101,151100,104371185,807,806,807,806,2
20241101,151000,104369572,808,807,808,807,2
20241101,150900,104367957,810,808,810,808,1001
20241101,150800,103559147,810,810,810,810,0
20241101,150700,103559147,810,810,810,810,0
20241101,150600,103559147,810,810,810,810,1
20241101,150500,103558337,805,805,805,805,0
20241101,150400,103558337,805,805,805,805,0
20241101,150300,103558337,805,805,805,805,0
20241101,150200,103558337,805,805,805,805,892
20241101,150100,102840277,805,805,805,805,4108
20241101,150000,99533337,807,807,807,807,50
20241101,145900,99492987,813,813,813,813,0
20241101,145800,99492987,813,813,813,813,0
20241101,145700,99492987,813,813,813,813,0
20241101,145600,99492987,813,813,813,813,0
20241101,145500,99492987,813,813,813,813,0
20241101,145400,99492987,813,813,813,813,0
20241101,145300,99492987,813,813,813,813,0
20241101,145200,99492987,813,810,813,810,2337
20241101,145100,97597604,810,810,810,810,0
20241101,145000,97597604,810,810,810,810,0
20241101,144900,97597604,810,810,810,810,0
20241101,144800,97597604,810,810,810,810,0
20241101,144700,97597604,810,809,810,809,4000
20241101,144600,94359101,809,809,809,809,0
20241101,144500,94359101,809,809,809,809,0
20241101,144400,94359101,809,804,809,804,2001
20241101,144300,92750292,804,806,806,804,5020
20241101,144200,88709595,809,809,809,809,0
20241101,144100,88709595,809,809,809,809,0
20241101,144000,88709595,809,809,809,809,0
20241101,143900,88709595,809,809,809,809,0
20241101,143800,88709595,809,809,809,809,0
20241101,143700,88709595,809,809,809,809,0
20241101,143600,88709595,809,809,809,809,0
20241101,143500,88709595,809,809,809,809,0
20241101,143400,88709595,809,809,809,809,0
20241101,143300,88709595,809,809,809,809,460
20241101,143200,88337455,811,811,811,811,0
20241101,143100,88337455,811,811,811,811,0
20241101,143000,88337455,811,811,811,811,0
20241101,142900,88337455,811,811,811,811,0
20241101,142800,88337455,811,811,811,811,0
20241101,142700,88337455,811,811,811,811,0
20241101,142600,88337455,811,811,811,811,2000
20241101,142500,86715455,811,809,811,809,11000
20241101,142400,77804470,805,805,805,805,2626
20241101,142300,75690540,805,807,807,805,5535
20241101,142200,71231265,807,807,807,807,0
20241101,142100,71231265,807,807,807,807,0
20241101,142000,71231265,807,807,807,807,17
20241101,141900,71217546,807,807,807,807,6
20241101,141800,71212704,807,807,807,807,0
20241101,141700,71212704,807,807,807,807,0
20241101,141600,71212704,807,807,807,807,0
20241101,141500,71212704,807,807,807,807,0
20241101,141400,71212704,807,807,807,807,0
20241101,141300,71212704,807,807,807,807,0
20241101,141200,71212704,807,807,807,807,0
20241101,141100,71212704,807,807,807,807,0
20241101,141000,71212704,807,808,808,807,487
20241101,140900,70819685,807,807,807,807,2734
20241101,140800,68613347,807,807,807,807,0
20241101,140700,68613347,807,807,807,807,0
20241101,140600,68613347,807,807,807,807,0
20241101,140500,68613347,807,807,807,807,0
20241101,140400,68613347,807,807,807,807,0
20241101,140300,68613347,807,807,807,807,138
20241101,140200,68501981,807,807,807,807,0
20241101,140100,68501981,807,807,807,807,0
20241101,140000,68501981,807,807,807,807,2000
20241101,135900,66887981,807,807,807,807,4317
20241101,135800,63404162,807,807,807,807,0
20241101,135700,63404162,807,807,807,807,0
20241101,135600,63404162,807,807,807,807,0
20241101,135500,63404162,807,807,807,807,245
20241101,135400,63206447,808,808,808,808,0
20241101,135300,63206447,808,808,808,808,0
20241101,135200,63206447,808,808,808,808,166
20241101,135100,63072319,808,808,808,808,0
20241101,135000,63072319,808,808,808,808,530
20241101,134900,62644079,810,810,810,810,0
20241101,134800,62644079,810,810,810,810,0
20241101,134700,62644079,810,810,810,810,20
20241101,134600,62627879,810,810,810,810,0
20241101,134500,62627879,810,810,810,810,0
20241101,134400,62627879,810,810,810,810,39
20241101,134300,62596289,810,810,810,810,1000
20241101,134200,61786289,810,810,810,810,0
20241101,134100,61786289,810,810,810,810,0
20241101,134000,61786289,810,810,810,810,0
20241101,133900,61786289,810,810,810,810,0
20241101,133800,61786289,810,810,810,810,3
20241101,133700,61783859,810,810,810,810,0
20241101,133600,61783859,810,810,810,810,1
20241101,133500,61783049,807,807,807,807,0
20241101,133400,61783049,807,807,807,807,0
20241101,133300,61783049,807,807,807,807,0
20241101,133200,61783049,807,807,807,807,0
20241101,133100,61783049,807,808,808,807,499
20241101,133000,61380154,808,808,808,808,0
20241101,132900,61380154,808,808,808,808,0
20241101,132800,61380154,808,808,808,808,0
20241101,132700,61380154,808,808,808,808,0
20241101,132600,61380154,808,808,808,808,500
20241101,132500,60976154,808,808,808,808,300
20241101,132400,60733754,807,807,807,807,0
20241101,132300,60733754,807,807,807,807,0
20241101,132200,60733754,807,807,807,807,0
20241101,132100,60733754,807,807,807,807,0
20241101,132000,60733754,807,807,807,807,0
20241101,131900,60733754,807,807,807,807,0
20241101,131800,60733754,807,807,807,807,0
20241101,131700,60733754,807,807,807,807,0
20241101,131600,60733754,807,807,807,807,0
20241101,131500,60733754,807,807,807,807,0
20241101,131400,60733754,807,807,807,807,0
20241101,131300,60733754,807,807,807,807,0
20241101,131200,60733754,807,807,807,807,0
20241101,131100,60733754,807,807,807,807,0
20241101,131000,60733754,807,807,807,807,300
20241101,130900,60491654,811,811,811,811,0
20241101,130800,60491654,811,811,811,811,0
20241101,130700,60491654,811,807,811,807,1059
20241101,130600,59637037,807,807,807,807,0
20241101,130500,59637037,807,807,807,807,51
20241101,130400,59595880,810,810,810,810,0
20241101,130300,59595880,810,810,810,810,0
20241101,130200,59595880,810,810,810,810,0
20241101,130100,59595880,810,810,810,810,0
20241101,130000,59595880,810,810,810,810,0
20241101,125900,59595880,810,810,810,810,0
20241101,125800,59595880,810,810,810,810,5
20241101,125700,59591830,810,810,810,810,10
20241101,125600,59583730,810,810,810,810,71
20241101,125500,59526220,810,810,810,810,0
20241101,125400,59526220,810,810,810,810,0
20241101,125300,59526220,810,810,810,810,0
20241101,125200,59526220,810,810,810,810,0
20241101,125100,59526220,810,810,810,810,0
20241101,125000,59526220,810,810,810,810,0
20241101,124900,59526220,810,810,810,810,0
20241101,124800,59526220,810,810,810,810,0
20241101,124700,59526220,810,810,810,810,0
20241101,124600,59526220,810,810,810,810,0
20241101,124500,59526220,810,810,810,810,0
20241101,124400,59526220,810,810,810,810,0
20241101,124300,59526220,810,810,810,810,63
20241101,124200,59475190,810,810,810,810,0
20241101,124100,59475190,810,806,810,806,4
20241101,124000,59471962,805,805,805,805,2
20241101,123900,59470352,806,806,806,806,0
20241101,123800,59470352,806,806,806,806,1054
20241101,123700,58620828,805,805,805,805,780
20241101,123600,57992928,805,807,807,805,10100
20241101,123500,49854567,808,808,808,808,0
20241101,123400,49854567,808,808,808,808,500
20241101,123300,49450567,808,808,808,808,0
20241101,123200,49450567,808,808,808,808,1279
20241101,123100,48417135,808,808,808,808,0
20241101,123000,48417135,808,808,808,808,0
20241101,122900,48417135,808,808,808,808,0
20241101,122800,48417135,808,808,808,808,1960
20241101,122700,46833455,810,810,810,810,0
20241101,122600,46833455,810,810,810,810,0
20241101,122500,46833455,810,810,810,810,421
20241101,122400,46492445,810,810,810,810,0
20241101,122300,46492445,810,810,810,810,0
20241101,122200,46492445,810,810,810,810,0
20241101,122100,46492445,810,810,810,810,0
20241101,122000,46492445,810,808,810,808,1500
20241101,121900,45278445,808,808,808,808,10845
20241101,121800,36515685,808,808,808,808,0
20241101,121700,36515685,808,808,808,808,0
20241101,121600,36515685,808,808,808,808,0
20241101,121500,36515685,808,808,808,808,38
20241101,121400,36484981,808,808,808,808,0
20241101,121300,36484981,808,808,808,808,0
20241101,121200,36484981,808,808,808,808,0
20241101,121100,36484981,808,808,808,808,1130
20241101,121000,35571941,808,808,808,808,0
20241101,120900,35571941,808,808,808,808,0
20241101,120800,35571941,808,808,808,808,0
20241101,120700,35571941,808,808,808,808,0
20241101,120600,35571941,808,808,808,808,149
20241101,120500,35451549,810,810,810,810,0
20241101,120400,35451549,810,810,810,810,15
20241101,120300,35439399,810,810,810,810,0
20241101,120200,35439399,810,810,810,810,10
20241101,120100,35431299,811,811,811,811,0
20241101,120000,35431299,811,811,811,811,0
20241101,115900,35431299,811,811,811,811,0
20241101,115800,35431299,811,808,811,808,1587
20241101,115700,34149000,808,808,808,808,0
20241101,115600,34149000,808,808,808,808,0
20241101,115500,34149000,808,808,808,808,0
20241101,115400,34149000,808,808,808,808,0
20241101,115300,34149000,808,808,808,808,0
20241101,115200,34149000,808,808,808,808,1
20241101,115100,34148192,808,808,808,808,0
20241101,115000,34148192,808,808,808,808,0
20241101,114900,34148192,808,808,808,808,0
20241101,114800,34148192,808,808,808,808,0
20241101,114700,34148192,808,808,808,808,0
20241101,114600,34148192,808,808,808,808,0
20241101,114500,34148192,808,808,808,808,0
20241101,114400,34148192,808,808,808,808,0
20241101,114300,34148192,808,812,812,808,342
20241101,114200,33870492,812,812,812,812,0
20241101,114100,33870492,812,812,812,812,0
20241101,114000,33870492,812,812,812,812,0
20241101,113900,33870492,812,812,812,812,0
20241101,113800,33870492,812,812,812,812,0
20241101,113700,33870492,812,812,812,812,0
20241101,113600,33870492,812,812,812,812,0
20241101,113500,33870492,812,812,812,812,50
20241101,113400,33829892,812,812,812,812,101
20241101,113300,33747880,808,808,808,808,0
20241101,113200,33747880,808,808,808,808,1
20241101,113100,33747072,808,808,808,808,0
20241101,113000,33747072,808,808,808,808,0
20241101,112900,33747072,808,808,808,808,0
20241101,112800,33747072,808,808,808,808,0
20241101,112700,33747072,808,808,808,808,0
20241101,112600,33747072,808,808,808,808,29
20241101,112500,33723640,808,808,808,808,3
20241101,112400,33721216,814,814,814,808,6
20241101,112300,33716346,810,810,810,810,1
20241101,112200,33715536,814,814,814,814,0
20241101,112100,33715536,814,814,814,814,0
20241101,112000,33715536,814,814,814,814,0
20241101,111900,33715536,814,811,814,811,1107
20241101,111800,32817538,811,811,811,811,2
20241101,111700,32815916,808,808,808,808,0
20241101,111600,32815916,808,813,813,808,101
20241101,111500,32734303,811,811,811,811,627
20241101,111400,32225806,814,811,814,811,374
20241101,111300,31922489,811,808,811,808,6001
20241101,111200,27066116,808,808,808,808,0
20241101,111100,27066116,808,808,808,808,0
20241101,111000,27066116,808,808,808,808,0
20241101,110900,27066116,808,808,808,808,0
20241101,110800,27066116,808,808,808,808,0
20241101,110700,27066116,808,808,808,808,697
20241101,110600,26502940,809,809,809,809,0
20241101,110500,26502940,809,809,809,809,1
20241101,110400,26502131,811,811,811,811,0
20241101,110300,26502131,811,811,811,811,0
20241101,110200,26502131,811,811,811,811,0
20241101,110100,26502131,811,811,811,811,0
20241101,110000,26502131,811,811,811,811,3
20241101,105900,26499698,808,808,808,808,0
20241101,105800,26499698,808,808,808,808,0
20241101,105700,26499698,808,808,808,808,0
20241101,105600,26499698,808,808,808,808,294
20241101,105500,26262146,808,808,808,808,0
20241101,105400,26262146,808,808,808,808,0
20241101,105300,26262146,808,808,808,808,0
20241101,105200,26262146,808,808,808,808,0
20241101,105100,26262146,808,808,808,808,2511
20241101,105000,24233258,808,808,808,808,0
20241101,104900,24233258,808,808,808,808,0
20241101,104800,24233258,808,808,808,808,0
20241101,104700,24233258,808,808,808,808,0
20241101,104600,24233258,808,808,808,808,0
20241101,104500,24233258,808,808,808,808,2
20241101,104400,24231642,806,807,807,806,1000
20241101,104300,23425622,808,808,808,808,15
20241101,104200,23413502,808,808,808,808,0
20241101,104100,23413502,808,808,808,808,0
20241101,104000,23413502,808,808,808,808,0
20241101,103900,23413502,808,808,808,808,0
20241101,103800,23413502,808,808,808,808,0
20241101,103700,23413502,808,808,808,808,0
20241101,103600,23413502,808,808,808,808,0
20241101,103500,23413502,808,808,808,808,0
20241101,103400,23413502,808,808,808,808,0
20241101,103300,23413502,808,808,808,808,0
20241101,103200,23413502,808,808,808,808,0
20241101,103100,23413502,808,808,808,808,0
20241101,103000,23413502,808,808,808,808,0
20241101,102900,23413502,808,808,808,808,1089
20241101,102800,22533590,808,808,808,808,0
20241101,102700,22533590,808,808,808,808,0
20241101,102600,22533590,808,808,808,808,0
20241101,102500,22533590,808,808,808,808,0
20241101,102400,22533590,808,808,808,808,0
20241101,102300,22533590,808,808,808,808,0
20241101,102200,22533590,808,808,808,808,0
20241101,102100,22533590,808,808,808,808,0
20241101,102000,22533590,808,808,808,808,0
20241101,101900,22533590,808,808,808,808,0
20241101,101800,22533590,808,808,808,808,0
20241101,101700,22533590,808,808,808,808,66
20241101,101600,22480262,808,808,808,808,1000
20241101,101500,21672262,806,810,810,806,1902
20241101,101400,20135278,811,811,811,811,1
20241101,101300,20134467,811,811,811,811,1
20241101,101200,20133656,811,811,811,811,0
20241101,101100,20133656,811,811,811,811,0
20241101,101000,20133656,811,812,812,811,2
20241101,100900,20132033,811,811,811,811,0
20241101,100800,20132033,811,811,811,811,0
20241101,100700,20132033,811,811,811,811,0
20241101,100600,20132033,811,811,811,811,0
20241101,100500,20132033,811,811,811,811,0
20241101,100400,20132033,811,814,814,811,132
20241101,100300,20024978,811,811,811,811,1
20241101,100200,20024167,817,817,817,817,8
20241101,100100,20017631,811,811,811,811,1
20241101,100000,20016820,811,811,811,811,0
20241101,095900,20016820,811,812,812,811,1189
20241101,095800,19052395,813,814,814,813,173
20241101,095700,18911737,818,818,818,818,0
20241101,095600,18911737,818,818,818,818,12
20241101,095500,18901921,818,818,818,818,1
20241101,095400,18901103,813,813,813,813,0
20241101,095300,18901103,813,813,813,813,3
20241101,095200,18898664,818,817,818,817,121
20241101,095100,18799806,817,817,817,817,0
20241101,095000,18799806,817,817,817,817,0
20241101,094900,18799806,817,817,817,817,1002
20241101,094800,17981172,818,818,818,818,300
20241101,094700,17735772,818,818,818,818,322
20241101,094600,17472376,818,818,818,818,12
20241101,094500,17462560,818,818,818,818,0
20241101,094400,17462560,818,818,818,818,271
20241101,094300,17240882,818,818,818,818,0
20241101,094200,17240882,818,818,818,818,100
20241101,094100,17159082,818,818,818,818,0
20241101,094000,17159082,818,818,818,818,1
20241101,093900,17158264,817,817,817,817,822
20241101,093800,16486690,817,817,817,817,0
20241101,093700,16486690,817,817,817,817,0
20241101,093600,16486690,817,817,817,817,0
20241101,093500,16486690,817,817,817,817,11
20241101,093400,16477703,811,812,812,811,1981
20241101,093300,14871102,818,818,818,818,0
20241101,093200,14871102,818,818,818,818,0
20241101,093100,14871102,818,818,818,818,0
20241101,093000,14871102,818,818,818,818,2
20241101,092900,14869466,818,817,818,817,1400
20241101,092800,13724286,818,818,818,818,0
20241101,092700,13724286,818,818,818,818,0
20241101,092600,13724286,818,818,818,818,0
20241101,092500,13724286,818,818,818,818,0
20241101,092400,13724286,818,810,818,810,26
20241101,092300,13703218,810,811,811,810,141
20241101,092200,13588891,819,819,819,819,0
20241101,092100,13588891,819,819,819,819,20
20241101,092000,13572511,819,819,819,819,1
20241101,091900,13571692,814,820,820,814,12
20241101,091800,13561862,818,818,818,818,1
20241101,091700,13561044,820,818,820,818,23
20241101,091600,13542208,818,818,818,818,50
20241101,091500,13501308,818,815,818,810,2849
20241101,091400,11171167,815,815,815,815,0
20241101,091300,11171167,815,812,815,812,217
20241101,091200,10994337,810,807,810,807,5031
20241101,091100,6924277,805,805,805,805,0
20241101,091000,6924277,805,805,805,805,0
20241101,090900,6924277,805,803,805,803,8159
20241101,090800,356562,803,802,803,802,12
20241101,090700,346927,802,802,802,802,9
20241101,090600,339709,800,797,803,797,188
20241101,090500,189817,796,796,796,796,0
20241101,090400,189817,796,796,796,796,0
20241101,090300,189817,796,800,800,796,151
20241101,090200,69144,804,804,804,804,0
20241101,090100,69144,804,804,804,804,0
20241101,090000,69144,804,804,804,804,86