KissMeData/113810/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,201000,225975542,804,804,804,804,2076
20241113,200900,225975542,804,804,804,804,0
20241113,200800,225975542,804,804,804,804,0
20241113,200700,225975542,804,804,804,804,0
20241113,200600,225975542,804,804,804,804,0
20241113,200500,225975542,804,804,804,804,0
20241113,200400,225975542,804,804,804,804,0
20241113,200300,225975542,804,804,804,804,0
20241113,200200,225975542,804,804,804,804,0
20241113,200100,225975542,804,804,804,804,0
20241113,200000,225975542,804,804,804,804,0
20241113,195900,225975542,804,804,804,804,0
20241113,195800,225975542,804,804,804,804,0
20241113,195700,225975542,804,804,804,804,0
20241113,195600,225975542,804,804,804,804,0
20241113,195500,225975542,804,804,804,804,0
20241113,195400,225975542,804,804,804,804,0
20241113,195300,225975542,804,804,804,804,0
20241113,195200,225975542,804,804,804,804,0
20241113,195100,225975542,804,804,804,804,0
20241113,195000,225975542,804,804,804,804,0
20241113,194900,225975542,804,804,804,804,0
20241113,194800,225975542,804,804,804,804,0
20241113,194700,225975542,804,804,804,804,0
20241113,194600,225975542,804,804,804,804,0
20241113,194500,225975542,804,804,804,804,0
20241113,194400,225975542,804,804,804,804,0
20241113,194300,225975542,804,804,804,804,0
20241113,194200,225975542,804,804,804,804,0
20241113,194100,225975542,804,804,804,804,0
20241113,194000,225975542,804,804,804,804,2076
20241113,193900,225975542,804,804,804,804,0
20241113,193800,225975542,804,804,804,804,0
20241113,193700,225975542,804,804,804,804,0
20241113,193600,225975542,804,804,804,804,0
20241113,193500,225975542,804,804,804,804,0
20241113,193400,225975542,804,804,804,804,0
20241113,193300,225975542,804,804,804,804,0
20241113,193200,225975542,804,804,804,804,0
20241113,193100,225975542,804,804,804,804,0
20241113,193000,225975542,804,804,804,804,0
20241113,192900,225975542,804,804,804,804,0
20241113,192800,225975542,804,804,804,804,0
20241113,192700,225975542,804,804,804,804,0
20241113,192600,225975542,804,804,804,804,0
20241113,192500,225975542,804,804,804,804,0
20241113,192400,225975542,804,804,804,804,0
20241113,192300,225975542,804,804,804,804,0
20241113,192200,225975542,804,804,804,804,0
20241113,192100,225975542,804,804,804,804,0
20241113,192000,225975542,804,804,804,804,0
20241113,191900,225975542,804,804,804,804,0
20241113,191800,225975542,804,804,804,804,0
20241113,191700,225975542,804,804,804,804,0
20241113,191600,225975542,804,804,804,804,0
20241113,191500,225975542,804,804,804,804,0
20241113,191400,225975542,804,804,804,804,0
20241113,191300,225975542,804,804,804,804,0
20241113,191200,225975542,804,804,804,804,0
20241113,191100,225975542,804,804,804,804,0
20241113,191000,225975542,804,804,804,804,2076
20241113,190900,225975542,804,804,804,804,0
20241113,190800,225975542,804,804,804,804,0
20241113,190700,225975542,804,804,804,804,0
20241113,190600,225975542,804,804,804,804,0
20241113,190500,225975542,804,804,804,804,0
20241113,190400,225975542,804,804,804,804,0
20241113,190300,225975542,804,804,804,804,0
20241113,190200,225975542,804,804,804,804,0
20241113,190100,225975542,804,804,804,804,0
20241113,190000,225975542,804,804,804,804,0
20241113,185900,225975542,804,804,804,804,0
20241113,185800,225975542,804,804,804,804,0
20241113,185700,225975542,804,804,804,804,0
20241113,185600,225975542,804,804,804,804,0
20241113,185500,225975542,804,804,804,804,0
20241113,185400,225975542,804,804,804,804,0
20241113,185300,225975542,804,804,804,804,0
20241113,185200,225975542,804,804,804,804,0
20241113,185100,225975542,804,804,804,804,0
20241113,185000,225975542,804,804,804,804,0
20241113,184900,225975542,804,804,804,804,0
20241113,184800,225975542,804,804,804,804,0
20241113,184700,225975542,804,804,804,804,0
20241113,184600,225975542,804,804,804,804,0
20241113,184500,225975542,804,804,804,804,0
20241113,184400,225975542,804,804,804,804,0
20241113,184300,225975542,804,804,804,804,0
20241113,184200,225975542,804,804,804,804,0
20241113,184100,225975542,804,804,804,804,0
20241113,184000,225975542,804,804,804,804,2076
20241113,183900,225975542,804,804,804,804,0
20241113,183800,225975542,804,804,804,804,0
20241113,183700,225975542,804,804,804,804,0
20241113,183600,225975542,804,804,804,804,0
20241113,183500,225975542,804,804,804,804,0
20241113,183400,225975542,804,804,804,804,0
20241113,183300,225975542,804,804,804,804,0
20241113,183200,225975542,804,804,804,804,0
20241113,183100,225975542,804,804,804,804,0
20241113,183000,225975542,804,804,804,804,0
20241113,182900,225975542,804,804,804,804,0
20241113,182800,225975542,804,804,804,804,0
20241113,182700,225975542,804,804,804,804,0
20241113,182600,225975542,804,804,804,804,0
20241113,182500,225975542,804,804,804,804,0
20241113,182400,225975542,804,804,804,804,0
20241113,182300,225975542,804,804,804,804,0
20241113,182200,225975542,804,804,804,804,0
20241113,182100,225975542,804,804,804,804,0
20241113,182000,225975542,804,804,804,804,0
20241113,181900,225975542,804,804,804,804,0
20241113,181800,225975542,804,804,804,804,0
20241113,181700,225975542,804,804,804,804,0
20241113,181600,225975542,804,804,804,804,0
20241113,181500,225975542,804,804,804,804,0
20241113,181400,225975542,804,804,804,804,0
20241113,181300,225975542,804,804,804,804,0
20241113,181200,225975542,804,804,804,804,0
20241113,181100,225975542,804,804,804,804,0
20241113,181000,225975542,804,804,804,804,2076
20241113,180900,225975542,804,804,804,804,0
20241113,180800,225975542,804,804,804,804,0
20241113,180700,225975542,804,804,804,804,0
20241113,180600,225975542,804,804,804,804,0
20241113,180500,225975542,804,804,804,804,0
20241113,180400,225975542,804,804,804,804,0
20241113,180300,225975542,804,804,804,804,0
20241113,180200,225975542,804,804,804,804,0
20241113,180100,225975542,804,804,804,804,0
20241113,180000,225975542,804,804,804,804,0
20241113,175900,225975542,804,804,804,804,0
20241113,175800,225975542,804,804,804,804,0
20241113,175700,225975542,804,804,804,804,0
20241113,175600,225975542,804,804,804,804,0
20241113,175500,225975542,804,804,804,804,0
20241113,175400,225975542,804,804,804,804,0
20241113,175300,225975542,804,804,804,804,0
20241113,175200,225975542,804,804,804,804,0
20241113,175100,225975542,804,804,804,804,0
20241113,175000,225975542,804,804,804,804,0
20241113,174900,225975542,804,804,804,804,0
20241113,174800,225975542,804,804,804,804,0
20241113,174700,225975542,804,804,804,804,0
20241113,174600,225975542,804,804,804,804,0
20241113,174500,225975542,804,804,804,804,0
20241113,174400,225975542,804,804,804,804,0
20241113,174300,225975542,804,804,804,804,0
20241113,174200,225975542,804,804,804,804,0
20241113,174100,225975542,804,804,804,804,0
20241113,174000,225975542,804,804,804,804,2076
20241113,173900,225975542,804,804,804,804,0
20241113,173800,225975542,804,804,804,804,0
20241113,173700,225975542,804,804,804,804,0
20241113,173600,225975542,804,804,804,804,0
20241113,173500,225975542,804,804,804,804,0
20241113,173400,225975542,804,804,804,804,0
20241113,173300,225975542,804,804,804,804,0
20241113,173200,225975542,804,804,804,804,0
20241113,173100,225975542,804,804,804,804,0
20241113,173000,225975542,804,804,804,804,0
20241113,172900,225975542,804,804,804,804,0
20241113,172800,225975542,804,804,804,804,0
20241113,172700,225975542,804,804,804,804,0
20241113,172600,225975542,804,804,804,804,0
20241113,172500,225975542,804,804,804,804,0
20241113,172400,225975542,804,804,804,804,0
20241113,172300,225975542,804,804,804,804,0
20241113,172200,225975542,804,804,804,804,0
20241113,172100,225975542,804,804,804,804,0
20241113,172000,225975542,804,804,804,804,0
20241113,171900,225975542,804,804,804,804,0
20241113,171800,225975542,804,804,804,804,0
20241113,171700,225975542,804,804,804,804,0
20241113,171600,225975542,804,804,804,804,0
20241113,171500,225975542,804,804,804,804,0
20241113,171400,225975542,804,804,804,804,0
20241113,171300,225975542,804,804,804,804,0
20241113,171200,225975542,804,804,804,804,0
20241113,171100,225975542,804,804,804,804,0
20241113,171000,225975542,804,804,804,804,2076
20241113,170900,225975542,804,804,804,804,0
20241113,170800,225975542,804,804,804,804,0
20241113,170700,225975542,804,804,804,804,0
20241113,170600,225975542,804,804,804,804,0
20241113,170500,225975542,804,804,804,804,0
20241113,170400,225975542,804,804,804,804,0
20241113,170300,225975542,804,804,804,804,0
20241113,170200,225975542,804,804,804,804,0
20241113,170100,225975542,804,804,804,804,0
20241113,170000,225975542,804,804,804,804,0
20241113,165900,225975542,804,804,804,804,0
20241113,165800,225975542,804,804,804,804,0
20241113,165700,225975542,804,804,804,804,0
20241113,165600,225975542,804,804,804,804,0
20241113,165500,225975542,804,804,804,804,0
20241113,165400,225975542,804,804,804,804,0
20241113,165300,225975542,804,804,804,804,0
20241113,165200,225975542,804,804,804,804,0
20241113,165100,225975542,804,804,804,804,0
20241113,165000,225975542,804,804,804,804,0
20241113,164900,225975542,804,804,804,804,0
20241113,164800,225975542,804,804,804,804,0
20241113,164700,225975542,804,804,804,804,0
20241113,164600,225975542,804,804,804,804,0
20241113,164500,225975542,804,804,804,804,0
20241113,164400,225975542,804,804,804,804,0
20241113,164300,225975542,804,804,804,804,0
20241113,164200,225975542,804,804,804,804,0
20241113,164100,225975542,804,804,804,804,0
20241113,164000,225975542,804,804,804,804,2076
20241113,163900,225975542,804,804,804,804,0
20241113,163800,225975542,804,804,804,804,0
20241113,163700,225975542,804,804,804,804,0
20241113,163600,225975542,804,804,804,804,0
20241113,163500,225975542,804,804,804,804,0
20241113,163400,225975542,804,804,804,804,0
20241113,163300,225975542,804,804,804,804,0
20241113,163200,225975542,804,804,804,804,0
20241113,163100,225975542,804,804,804,804,0
20241113,163000,225975542,804,804,804,804,0
20241113,162900,225975542,804,804,804,804,0
20241113,162800,225975542,804,804,804,804,0
20241113,162700,225975542,804,804,804,804,0
20241113,162600,225975542,804,804,804,804,0
20241113,162500,225975542,804,804,804,804,0
20241113,162400,225975542,804,804,804,804,0
20241113,162300,225975542,804,804,804,804,0
20241113,162200,225975542,804,804,804,804,0
20241113,162100,225975542,804,804,804,804,0
20241113,162000,225975542,804,804,804,804,0
20241113,161900,225975542,804,804,804,804,0
20241113,161800,225975542,804,804,804,804,0
20241113,161700,225975542,804,804,804,804,0
20241113,161600,225975542,804,804,804,804,0
20241113,161500,225975542,804,804,804,804,0
20241113,161400,225975542,804,804,804,804,0
20241113,161300,225975542,804,804,804,804,0
20241113,161200,225975542,804,804,804,804,0
20241113,161100,225975542,804,804,804,804,0
20241113,161000,225975542,804,804,804,804,2076
20241113,160900,225975542,804,804,804,804,0
20241113,160800,225975542,804,804,804,804,0
20241113,160700,225975542,804,804,804,804,0
20241113,160600,225975542,804,804,804,804,0
20241113,160500,225975542,804,804,804,804,0
20241113,160400,225975542,804,804,804,804,0
20241113,160300,225975542,804,804,804,804,0
20241113,160200,225975542,804,804,804,804,0
20241113,160100,225975542,804,804,804,804,0
20241113,160000,225975542,804,804,804,804,0
20241113,155900,225975542,804,804,804,804,0
20241113,155800,225975542,804,804,804,804,0
20241113,155700,225975542,804,804,804,804,0
20241113,155600,225975542,804,804,804,804,0
20241113,155500,225975542,804,804,804,804,0
20241113,155400,225975542,804,804,804,804,0
20241113,155300,225975542,804,804,804,804,0
20241113,155200,225975542,804,804,804,804,0
20241113,155100,225975542,804,804,804,804,0
20241113,155000,225975542,804,804,804,804,0
20241113,154900,225975542,804,804,804,804,0
20241113,154800,225975542,804,804,804,804,0
20241113,154700,225975542,804,804,804,804,0
20241113,154600,225975542,804,804,804,804,0
20241113,154500,225975542,804,804,804,804,0
20241113,154400,225975542,804,804,804,804,0
20241113,154300,225975542,804,804,804,804,0
20241113,154200,225975542,804,804,804,804,0
20241113,154100,225975542,804,804,804,804,0
20241113,154000,225975542,804,804,804,804,2076
20241113,153900,225975542,804,804,804,804,0
20241113,153800,225975542,804,804,804,804,0
20241113,153700,225975542,804,804,804,804,0
20241113,153600,225975542,804,804,804,804,0
20241113,153500,225975542,804,804,804,804,0
20241113,153400,225975542,804,804,804,804,0
20241113,153300,225975542,804,804,804,804,0
20241113,153200,225975542,804,804,804,804,0
20241113,153100,225975542,804,804,804,804,0
20241113,153000,225975542,804,804,804,804,2076
20241113,152900,224306438,799,799,799,799,0
20241113,152800,224306438,799,799,799,799,0
20241113,152700,224306438,799,799,799,799,0
20241113,152600,224306438,799,799,799,799,0
20241113,152500,224306438,799,799,799,799,0
20241113,152400,224306438,799,799,799,799,0
20241113,152300,224306438,799,799,799,799,0
20241113,152200,224306438,799,799,799,799,0
20241113,152100,224306438,799,799,799,799,0
20241113,152000,224306438,799,799,799,799,0
20241113,151900,224306438,799,792,799,792,2226
20241113,151800,222537822,792,792,792,792,0
20241113,151700,222537822,792,792,792,792,0
20241113,151600,222537822,792,792,792,792,98
20241113,151500,222460206,793,793,793,793,0
20241113,151400,222460206,793,793,793,793,0
20241113,151300,222460206,793,792,793,787,403
20241113,151200,222142095,792,790,792,790,863
20241113,151100,221459440,791,791,791,791,1000
20241113,151000,220668440,792,792,792,792,0
20241113,150900,220668440,792,790,792,790,1000
20241113,150800,219877939,791,791,791,791,0
20241113,150700,219877939,791,786,791,786,13
20241113,150600,219867716,793,793,793,793,0
20241113,150500,219867716,793,793,793,793,2123
20241113,150400,218184177,793,796,796,793,274
20241113,150300,217966807,793,793,793,793,243
20241113,150200,217774108,793,793,797,793,2966
20241113,150100,215421420,793,794,794,793,6
20241113,150000,215416659,795,790,795,790,17
20241113,145900,215403209,790,790,790,790,1100
20241113,145800,214534209,787,787,787,787,0
20241113,145700,214534209,787,787,787,787,0
20241113,145600,214534209,787,787,787,787,0
20241113,145500,214534209,787,787,787,787,0
20241113,145400,214534209,787,787,787,787,0
20241113,145300,214534209,787,787,787,787,0
20241113,145200,214534209,787,787,787,787,0
20241113,145100,214534209,787,787,787,787,143
20241113,145000,214421668,792,792,792,792,0
20241113,144900,214421668,792,792,792,792,1
20241113,144800,214420876,792,792,792,792,0
20241113,144700,214420876,792,792,792,792,0
20241113,144600,214420876,792,792,792,792,1
20241113,144500,214420084,789,789,789,789,0
20241113,144400,214420084,789,789,789,789,34
20241113,144300,214393258,789,789,789,789,0
20241113,144200,214393258,789,789,789,789,300
20241113,144100,214156558,789,789,789,789,0
20241113,144000,214156558,789,789,789,789,0
20241113,143900,214156558,789,789,789,789,302
20241113,143800,213918280,789,789,789,789,25
20241113,143700,213898555,789,790,790,789,126
20241113,143600,213799105,790,790,790,790,0
20241113,143500,213799105,790,790,790,790,0
20241113,143400,213799105,790,790,790,790,0
20241113,143300,213799105,790,790,790,790,0
20241113,143200,213799105,790,790,790,790,9
20241113,143100,213791995,795,795,795,795,10
20241113,143000,213784045,791,789,791,789,303
20241113,142900,213544660,790,789,790,789,98
20241113,142800,213467328,789,789,789,789,0
20241113,142700,213467328,789,789,789,789,0
20241113,142600,213467328,789,789,789,789,30
20241113,142500,213443658,789,789,789,789,0
20241113,142400,213443658,789,789,789,789,0
20241113,142300,213443658,789,789,789,789,0
20241113,142200,213443658,789,789,789,789,0
20241113,142100,213443658,789,789,789,789,0
20241113,142000,213443658,789,789,789,789,0
20241113,141900,213443658,789,789,789,789,0
20241113,141800,213443658,789,789,789,789,0
20241113,141700,213443658,789,789,789,789,0
20241113,141600,213443658,789,788,789,788,104
20241113,141500,213361608,789,789,789,789,1
20241113,141400,213360819,789,789,789,789,5
20241113,141300,213356874,789,789,789,789,0
20241113,141200,213356874,789,789,789,789,0
20241113,141100,213356874,789,789,789,789,1
20241113,141000,213356085,789,789,789,789,0
20241113,140900,213356085,789,789,789,789,1
20241113,140800,213355296,785,785,785,785,44
20241113,140700,213320756,785,785,785,785,200
20241113,140600,213163756,785,784,785,784,291
20241113,140500,212935583,785,785,785,785,22
20241113,140400,212918313,785,785,785,785,0
20241113,140300,212918313,785,785,785,785,37
20241113,140200,212889268,790,790,790,790,0
20241113,140100,212889268,790,790,790,790,0
20241113,140000,212889268,790,790,790,790,7
20241113,135900,212883738,790,790,790,790,0
20241113,135800,212883738,790,790,790,790,1
20241113,135700,212882948,789,785,791,785,271
20241113,135600,212668947,785,785,785,785,0
20241113,135500,212668947,785,785,785,785,0
20241113,135400,212668947,785,785,785,785,0
20241113,135300,212668947,785,785,785,785,0
20241113,135200,212668947,785,785,785,785,0
20241113,135100,212668947,785,789,789,785,989
20241113,135000,211889650,791,791,791,791,0
20241113,134900,211889650,791,791,791,791,0
20241113,134800,211889650,791,791,791,791,1
20241113,134700,211888859,791,791,791,791,0
20241113,134600,211888859,791,792,792,791,709
20241113,134500,211327457,798,798,798,798,1
20241113,134400,211326659,801,801,801,801,0
20241113,134300,211326659,801,801,801,801,0
20241113,134200,211326659,801,801,801,801,0
20241113,134100,211326659,801,801,801,801,0
20241113,134000,211326659,801,801,801,801,0
20241113,133900,211326659,801,797,801,797,1281
20241113,133800,210304363,797,796,797,796,1363
20241113,133700,209218121,790,792,792,790,1390
20241113,133600,208119947,797,794,797,792,894
20241113,133500,207409681,796,785,797,784,1693
20241113,133400,206067319,784,797,797,784,889
20241113,133300,205370330,797,786,797,784,2186
20241113,133200,203643555,798,794,798,794,953
20241113,133100,202883620,785,786,786,785,976
20241113,133000,202117372,798,798,798,798,3
20241113,132900,202114978,798,796,798,796,447
20241113,132800,201758684,795,793,795,793,1343
20241113,132700,200691708,783,785,785,783,1835
20241113,132600,199253897,797,797,797,797,1
20241113,132500,199253100,797,794,797,794,1077
20241113,132400,198396684,784,794,794,784,1112
20241113,132300,197524756,794,794,794,794,3
20241113,132200,197522374,793,791,793,791,1090
20241113,132100,196658202,790,789,790,789,528
20241113,132000,196241083,789,787,789,787,706
20241113,131900,195684315,787,782,788,780,2058
20241113,131800,194071846,788,788,788,788,630
20241113,131700,193575406,783,783,783,782,3118
20241113,131600,191136912,783,791,791,782,4191
20241113,131500,187856018,791,787,791,783,53
20241113,131400,187814495,787,791,791,787,1258
20241113,131300,186823129,791,789,791,789,2290
20241113,131200,185011890,790,787,790,787,3603
20241113,131100,182176320,787,790,790,787,20
20241113,131000,182160571,791,791,791,791,0
20241113,130900,182160571,791,791,791,791,2
20241113,130800,182158989,792,792,792,792,0
20241113,130700,182158989,792,792,792,792,0
20241113,130600,182158989,792,792,792,792,2000
20241113,130500,180574989,794,794,794,794,23
20241113,130400,180556727,795,795,795,795,0
20241113,130300,180556727,795,795,795,795,0
20241113,130200,180556727,795,790,795,790,2007
20241113,130100,178967174,789,789,789,789,5
20241113,130000,178963229,787,786,787,786,3000
20241113,125900,176602750,789,789,789,789,0
20241113,125800,176602750,789,785,789,785,509
20241113,125700,176201297,785,780,785,780,1365
20241113,125600,175132347,780,789,789,780,1093
20241113,125500,174279666,789,780,789,780,89
20241113,125400,174209850,789,789,789,789,0
20241113,125300,174209850,789,788,789,788,1076
20241113,125200,173361278,787,786,787,786,1275
20241113,125100,172357857,786,786,786,786,2100
20241113,125000,170707257,787,781,788,780,6531
20241113,124900,165612935,781,789,789,781,225
20241113,124800,165437030,789,783,789,782,306
20241113,124700,165197391,791,789,792,783,3262
20241113,124600,162639551,789,789,789,784,1025
20241113,124500,161830931,789,791,791,789,95
20241113,124400,161755968,789,789,789,789,858
20241113,124300,161079006,789,790,790,789,32
20241113,124200,161053756,790,789,790,789,1831
20241113,124100,159607339,789,784,789,782,2656
20241113,124000,157521510,784,782,784,782,61
20241113,123900,157473802,782,784,784,782,2054
20241113,123800,155863566,783,783,783,783,71
20241113,123700,155807973,784,784,784,784,381
20241113,123600,155509269,781,784,784,781,1023
20241113,123500,154707288,784,784,784,784,1
20241113,123400,154706504,784,784,784,784,0
20241113,123300,154706504,784,784,784,784,510
20241113,123200,154306664,783,783,783,783,0
20241113,123100,154306664,783,783,783,783,501
20241113,123000,153914381,783,783,783,783,1
20241113,122900,153913598,783,783,783,783,2
20241113,122800,153912032,779,784,784,777,1237
20241113,122700,152946906,781,787,787,781,377
20241113,122600,152650975,782,782,782,782,28
20241113,122500,152629079,782,788,788,782,575
20241113,122400,152178217,781,780,781,780,5679
20241113,122300,147743423,780,779,780,779,142
20241113,122200,147632750,780,780,780,780,1
20241113,122100,147631970,780,780,780,779,3
20241113,122000,147629631,780,779,780,779,523
20241113,121900,147222213,778,778,778,778,62
20241113,121800,147173977,776,776,776,776,0
20241113,121700,147173977,776,776,776,776,0
20241113,121600,147173977,776,776,776,776,69
20241113,121500,147120433,780,780,780,780,31
20241113,121400,147096253,777,777,777,777,0
20241113,121300,147096253,777,782,782,777,391
20241113,121200,146792433,782,777,782,777,12
20241113,121100,146783100,777,777,777,777,0
20241113,121000,146783100,777,777,777,777,500
20241113,120900,146394600,777,777,777,777,1000
20241113,120800,145617600,777,785,788,777,3955
20241113,120700,142541657,785,778,785,778,2287
20241113,120600,140753888,779,770,779,770,4026
20241113,120500,137653850,770,775,777,770,3828
20241113,120400,134699039,775,770,775,770,3603
20241113,120300,131910861,775,770,777,769,19271
20241113,120200,117066171,776,776,776,776,0
20241113,120100,117066171,776,785,785,776,5143
20241113,120000,113067710,785,785,785,785,150
20241113,115900,112949960,790,790,790,790,1
20241113,115800,112949170,790,790,790,790,0
20241113,115700,112949170,790,785,790,784,8011
20241113,115600,106668367,784,796,796,784,12579
20241113,115500,96797631,797,797,797,797,0
20241113,115400,96797631,797,802,802,797,165
20241113,115300,96666121,802,802,802,802,0
20241113,115200,96666121,802,802,802,802,1
20241113,115100,96665319,802,802,802,802,0
20241113,115000,96665319,802,802,802,802,1
20241113,114900,96664517,795,796,796,795,769
20241113,114800,96053142,795,803,804,784,14348
20241113,114700,84677121,804,807,807,802,8004
20241113,114600,78252314,810,811,811,810,171
20241113,114500,78113665,811,811,811,811,0
20241113,114400,78113665,811,813,813,811,177
20241113,114300,77969952,812,812,812,812,49
20241113,114200,77930164,812,812,812,812,897
20241113,114100,77201800,812,815,815,812,771
20241113,114000,76575092,817,817,817,817,0
20241113,113900,76575092,817,817,817,817,40
20241113,113800,76542412,816,817,817,816,27
20241113,113700,76520370,817,817,817,817,27
20241113,113600,76498311,820,820,820,820,1
20241113,113500,76497491,821,821,821,821,80
20241113,113400,76431811,821,821,821,821,1
20241113,113300,76430990,821,821,821,821,2
20241113,113200,76429348,817,822,822,816,10001
20241113,113100,68244392,831,828,835,818,25952
20241113,113000,46868839,828,828,828,828,121
20241113,112900,46768651,828,828,828,828,3
20241113,112800,46766167,828,828,828,824,6386
20241113,112700,41486583,828,828,828,828,0
20241113,112600,41486583,828,828,828,828,2900
20241113,112500,39085383,828,828,828,828,0
20241113,112400,39085383,828,828,828,828,8
20241113,112300,39078759,828,828,828,828,1
20241113,112200,39077931,828,828,828,828,0
20241113,112100,39077931,828,828,828,828,10
20241113,112000,39069651,828,828,828,828,3
20241113,111900,39067167,828,828,828,828,1153
20241113,111800,38112483,827,828,828,827,1377
20241113,111700,36972488,828,828,828,828,0
20241113,111600,36972488,828,828,828,828,0
20241113,111500,36972488,828,828,828,828,0
20241113,111400,36972488,828,828,828,828,0
20241113,111300,36972488,828,828,828,828,0
20241113,111200,36972488,828,828,828,828,5
20241113,111100,36968348,828,828,828,828,0
20241113,111000,36968348,828,829,829,828,644
20241113,110900,36435057,828,829,829,828,244
20241113,110800,36232962,830,830,830,830,0
20241113,110700,36232962,830,833,833,830,758
20241113,110600,35602673,832,832,832,832,0
20241113,110500,35602673,832,832,832,832,0
20241113,110400,35602673,832,832,832,832,88
20241113,110300,35529457,835,835,835,835,200
20241113,110200,35362457,836,836,836,836,0
20241113,110100,35362457,836,836,836,836,0
20241113,110000,35362457,836,835,836,835,93
20241113,105900,35284799,835,835,835,835,5
20241113,105800,35280624,835,835,835,835,100
20241113,105700,35197124,834,834,834,834,200
20241113,105600,35030324,834,834,834,834,153
20241113,105500,34902722,833,833,833,833,134
20241113,105400,34791100,833,833,833,833,0
20241113,105300,34791100,833,833,833,833,0
20241113,105200,34791100,833,833,833,833,0
20241113,105100,34791100,833,833,833,833,100
20241113,105000,34707800,833,833,833,833,0
20241113,104900,34707800,833,833,833,833,1
20241113,104800,34706967,833,833,833,833,40
20241113,104700,34673647,829,831,831,829,1649
20241113,104600,33306302,833,833,833,833,15
20241113,104500,33293807,833,833,833,833,10
20241113,104400,33285477,833,833,833,833,0
20241113,104300,33285477,833,833,833,833,0
20241113,104200,33285477,833,833,833,833,0
20241113,104100,33285477,833,833,833,833,823
20241113,104000,32599918,832,831,832,829,466
20241113,103900,32212374,829,829,829,829,0
20241113,103800,32212374,829,829,829,829,0
20241113,103700,32212374,829,829,829,829,0
20241113,103600,32212374,829,829,829,829,0
20241113,103500,32212374,829,829,829,829,0
20241113,103400,32212374,829,829,829,829,0
20241113,103300,32212374,829,829,829,829,0
20241113,103200,32212374,829,829,829,829,0
20241113,103100,32212374,829,829,829,829,0
20241113,103000,32212374,829,829,829,829,910
20241113,102900,31457984,829,829,829,829,733
20241113,102800,30850327,829,830,830,829,400
20241113,102700,30518437,829,829,829,829,0
20241113,102600,30518437,829,836,836,829,9030
20241113,102500,23020475,834,834,834,834,0
20241113,102400,23020475,834,838,841,834,3121
20241113,102300,20408545,840,840,840,840,3794
20241113,102200,17221585,840,840,840,840,3
20241113,102100,17219065,841,841,841,841,0
20241113,102000,17219065,841,841,841,841,0
20241113,101900,17219065,841,841,841,839,3470
20241113,101800,14306565,841,841,841,841,0
20241113,101700,14306565,841,841,841,841,83
20241113,101600,14236762,841,841,841,841,0
20241113,101500,14236762,841,841,841,841,0
20241113,101400,14236762,841,841,841,841,76
20241113,101300,14172846,842,842,842,842,0
20241113,101200,14172846,842,842,842,842,361
20241113,101100,13868884,842,842,842,842,0
20241113,101000,13868884,842,842,842,842,360
20241113,100900,13565764,842,842,842,842,0
20241113,100800,13565764,842,842,842,842,515
20241113,100700,13132134,846,846,846,846,0
20241113,100600,13132134,846,844,846,844,57
20241113,100500,13083942,847,847,847,847,0
20241113,100400,13083942,847,847,847,847,0
20241113,100300,13083942,847,847,847,847,0
20241113,100200,13083942,847,847,847,847,2
20241113,100100,13082248,847,847,847,847,0
20241113,100000,13082248,847,847,847,847,0
20241113,095900,13082248,847,847,847,847,1003
20241113,095800,12232707,845,845,845,845,0
20241113,095700,12232707,845,845,845,845,337
20241113,095600,11947942,841,841,841,841,15
20241113,095500,11935327,847,847,847,847,0
20241113,095400,11935327,847,846,847,846,1000
20241113,095300,11089220,846,846,846,846,0
20241113,095200,11089220,846,846,846,846,488
20241113,095100,10676372,845,842,845,841,225
20241113,095000,10486674,841,841,841,841,0
20241113,094900,10486674,841,847,847,841,23
20241113,094800,10467199,847,847,847,847,0
20241113,094700,10467199,847,847,847,847,0
20241113,094600,10467199,847,847,847,847,0
20241113,094500,10467199,847,847,847,847,1
20241113,094400,10466352,847,847,847,847,10
20241113,094300,10457882,847,847,847,847,0
20241113,094200,10457882,847,846,847,846,3
20241113,094100,10455342,845,842,845,842,5
20241113,094000,10451125,843,841,843,841,11
20241113,093900,10441855,846,846,846,846,0
20241113,093800,10441855,846,846,846,846,3
20241113,093700,10439317,846,846,846,846,917
20241113,093600,9663535,845,841,845,841,260
20241113,093500,9444259,840,839,840,838,590
20241113,093400,8948974,839,841,841,838,375
20241113,093300,8634208,844,844,844,844,0
20241113,093200,8634208,844,841,844,841,160
20241113,093100,8499495,844,845,845,844,246
20241113,093000,8291775,846,846,846,846,10
20241113,092900,8283315,846,846,846,846,24
20241113,092800,8263011,846,846,846,846,27
20241113,092700,8240169,847,848,848,847,103
20241113,092600,8152925,849,852,854,849,3355
20241113,092500,5296863,852,853,853,852,323
20241113,092400,5021377,854,854,854,854,1
20241113,092300,5020523,853,855,855,853,720
20241113,092200,4405684,854,854,854,854,0
20241113,092100,4405684,854,854,854,854,0
20241113,092000,4405684,854,854,854,854,59
20241113,091900,4355298,865,865,865,865,0
20241113,091800,4355298,865,865,865,865,0
20241113,091700,4355298,865,865,865,865,0
20241113,091600,4355298,865,865,865,865,5
20241113,091500,4350973,865,865,865,865,0
20241113,091400,4350973,865,865,865,865,0
20241113,091300,4350973,865,865,865,865,0
20241113,091200,4350973,865,865,865,865,5
20241113,091100,4346648,853,853,853,853,1233
20241113,091000,3294899,852,852,852,852,0
20241113,090900,3294899,852,852,852,852,0
20241113,090800,3294899,852,861,861,852,590
20241113,090700,2789445,861,861,861,861,0
20241113,090600,2789445,861,861,861,861,0
20241113,090500,2789445,861,861,861,861,5
20241113,090400,2785140,861,861,861,861,0
20241113,090300,2785140,861,861,861,861,0
20241113,090200,2785140,861,861,861,861,0
20241113,090100,2785140,861,861,861,861,0
20241113,090000,2785140,861,862,869,861,3232