KissMeData/088800/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,194800,241816825,843,843,843,843,6018
20241114,194700,241816825,843,843,843,843,0
20241114,194600,241816825,843,843,843,843,0
20241114,194500,241816825,843,843,843,843,0
20241114,194400,241816825,843,843,843,843,0
20241114,194300,241816825,843,843,843,843,0
20241114,194200,241816825,843,843,843,843,0
20241114,194100,241816825,843,843,843,843,0
20241114,194000,241816825,843,843,843,843,0
20241114,193900,241816825,843,843,843,843,0
20241114,193800,241816825,843,843,843,843,0
20241114,193700,241816825,843,843,843,843,0
20241114,193600,241816825,843,843,843,843,0
20241114,193500,241816825,843,843,843,843,0
20241114,193400,241816825,843,843,843,843,0
20241114,193300,241816825,843,843,843,843,0
20241114,193200,241816825,843,843,843,843,0
20241114,193100,241816825,843,843,843,843,0
20241114,193000,241816825,843,843,843,843,0
20241114,192900,241816825,843,843,843,843,0
20241114,192800,241816825,843,843,843,843,0
20241114,192700,241816825,843,843,843,843,0
20241114,192600,241816825,843,843,843,843,0
20241114,192500,241816825,843,843,843,843,0
20241114,192400,241816825,843,843,843,843,0
20241114,192300,241816825,843,843,843,843,0
20241114,192200,241816825,843,843,843,843,0
20241114,192100,241816825,843,843,843,843,0
20241114,192000,241816825,843,843,843,843,0
20241114,191900,241816825,843,843,843,843,0
20241114,191800,241816825,843,843,843,843,6018
20241114,191700,241816825,843,843,843,843,0
20241114,191600,241816825,843,843,843,843,0
20241114,191500,241816825,843,843,843,843,0
20241114,191400,241816825,843,843,843,843,0
20241114,191300,241816825,843,843,843,843,0
20241114,191200,241816825,843,843,843,843,0
20241114,191100,241816825,843,843,843,843,0
20241114,191000,241816825,843,843,843,843,0
20241114,190900,241816825,843,843,843,843,0
20241114,190800,241816825,843,843,843,843,0
20241114,190700,241816825,843,843,843,843,0
20241114,190600,241816825,843,843,843,843,0
20241114,190500,241816825,843,843,843,843,0
20241114,190400,241816825,843,843,843,843,0
20241114,190300,241816825,843,843,843,843,0
20241114,190200,241816825,843,843,843,843,0
20241114,190100,241816825,843,843,843,843,0
20241114,190000,241816825,843,843,843,843,0
20241114,185900,241816825,843,843,843,843,0
20241114,185800,241816825,843,843,843,843,0
20241114,185700,241816825,843,843,843,843,0
20241114,185600,241816825,843,843,843,843,0
20241114,185500,241816825,843,843,843,843,0
20241114,185400,241816825,843,843,843,843,0
20241114,185300,241816825,843,843,843,843,0
20241114,185200,241816825,843,843,843,843,0
20241114,185100,241816825,843,843,843,843,0
20241114,185000,241816825,843,843,843,843,0
20241114,184900,241816825,843,843,843,843,0
20241114,184800,241816825,843,843,843,843,6018
20241114,184700,241816825,843,843,843,843,0
20241114,184600,241816825,843,843,843,843,0
20241114,184500,241816825,843,843,843,843,0
20241114,184400,241816825,843,843,843,843,0
20241114,184300,241816825,843,843,843,843,0
20241114,184200,241816825,843,843,843,843,0
20241114,184100,241816825,843,843,843,843,0
20241114,184000,241816825,843,843,843,843,0
20241114,183900,241816825,843,843,843,843,0
20241114,183800,241816825,843,843,843,843,0
20241114,183700,241816825,843,843,843,843,0
20241114,183600,241816825,843,843,843,843,0
20241114,183500,241816825,843,843,843,843,0
20241114,183400,241816825,843,843,843,843,0
20241114,183300,241816825,843,843,843,843,0
20241114,183200,241816825,843,843,843,843,0
20241114,183100,241816825,843,843,843,843,0
20241114,183000,241816825,843,843,843,843,0
20241114,182900,241816825,843,843,843,843,0
20241114,182800,241816825,843,843,843,843,0
20241114,182700,241816825,843,843,843,843,0
20241114,182600,241816825,843,843,843,843,0
20241114,182500,241816825,843,843,843,843,0
20241114,182400,241816825,843,843,843,843,0
20241114,182300,241816825,843,843,843,843,0
20241114,182200,241816825,843,843,843,843,0
20241114,182100,241816825,843,843,843,843,0
20241114,182000,241816825,843,843,843,843,0
20241114,181900,241816825,843,843,843,843,0
20241114,181800,241816825,843,843,843,843,6018
20241114,181700,241816825,843,843,843,843,0
20241114,181600,241816825,843,843,843,843,0
20241114,181500,241816825,843,843,843,843,0
20241114,181400,241816825,843,843,843,843,0
20241114,181300,241816825,843,843,843,843,0
20241114,181200,241816825,843,843,843,843,0
20241114,181100,241816825,843,843,843,843,0
20241114,181000,241816825,843,843,843,843,0
20241114,180900,241816825,843,843,843,843,0
20241114,180800,241816825,843,843,843,843,0
20241114,180700,241816825,843,843,843,843,0
20241114,180600,241816825,843,843,843,843,0
20241114,180500,241816825,843,843,843,843,0
20241114,180400,241816825,843,843,843,843,0
20241114,180300,241816825,843,843,843,843,0
20241114,180200,241816825,843,843,843,843,0
20241114,180100,241816825,843,843,843,843,0
20241114,180000,241816825,843,843,843,843,0
20241114,175900,241816825,843,843,843,843,0
20241114,175800,241816825,843,843,843,843,0
20241114,175700,241816825,843,843,843,843,0
20241114,175600,241816825,843,843,843,843,0
20241114,175500,241816825,843,843,843,843,0
20241114,175400,241816825,843,843,843,843,0
20241114,175300,241816825,843,843,843,843,0
20241114,175200,241816825,843,843,843,843,0
20241114,175100,241816825,843,843,843,843,0
20241114,175000,241816825,843,843,843,843,0
20241114,174900,241816825,843,843,843,843,0
20241114,174800,241816825,843,843,843,843,6018
20241114,174700,241816825,843,843,843,843,0
20241114,174600,241816825,843,843,843,843,0
20241114,174500,241816825,843,843,843,843,0
20241114,174400,241816825,843,843,843,843,0
20241114,174300,241816825,843,843,843,843,0
20241114,174200,241816825,843,843,843,843,0
20241114,174100,241816825,843,843,843,843,0
20241114,174000,241816825,843,843,843,843,0
20241114,173900,241816825,843,843,843,843,0
20241114,173800,241816825,843,843,843,843,0
20241114,173700,241816825,843,843,843,843,0
20241114,173600,241816825,843,843,843,843,0
20241114,173500,241816825,843,843,843,843,0
20241114,173400,241816825,843,843,843,843,0
20241114,173300,241816825,843,843,843,843,0
20241114,173200,241816825,843,843,843,843,0
20241114,173100,241816825,843,843,843,843,0
20241114,173000,241816825,843,843,843,843,0
20241114,172900,241816825,843,843,843,843,0
20241114,172800,241816825,843,843,843,843,0
20241114,172700,241816825,843,843,843,843,0
20241114,172600,241816825,843,843,843,843,0
20241114,172500,241816825,843,843,843,843,0
20241114,172400,241816825,843,843,843,843,0
20241114,172300,241816825,843,843,843,843,0
20241114,172200,241816825,843,843,843,843,0
20241114,172100,241816825,843,843,843,843,0
20241114,172000,241816825,843,843,843,843,0
20241114,171900,241816825,843,843,843,843,0
20241114,171800,241816825,843,843,843,843,6018
20241114,171700,241816825,843,843,843,843,0
20241114,171600,241816825,843,843,843,843,0
20241114,171500,241816825,843,843,843,843,0
20241114,171400,241816825,843,843,843,843,0
20241114,171300,241816825,843,843,843,843,0
20241114,171200,241816825,843,843,843,843,0
20241114,171100,241816825,843,843,843,843,0
20241114,171000,241816825,843,843,843,843,0
20241114,170900,241816825,843,843,843,843,0
20241114,170800,241816825,843,843,843,843,0
20241114,170700,241816825,843,843,843,843,0
20241114,170600,241816825,843,843,843,843,0
20241114,170500,241816825,843,843,843,843,0
20241114,170400,241816825,843,843,843,843,0
20241114,170300,241816825,843,843,843,843,0
20241114,170200,241816825,843,843,843,843,0
20241114,170100,241816825,843,843,843,843,0
20241114,170000,241816825,843,843,843,843,0
20241114,165900,241816825,843,843,843,843,0
20241114,165800,241816825,843,843,843,843,0
20241114,165700,241816825,843,843,843,843,0
20241114,165600,241816825,843,843,843,843,0
20241114,165500,241816825,843,843,843,843,0
20241114,165400,241816825,843,843,843,843,0
20241114,165300,241816825,843,843,843,843,0
20241114,165200,241816825,843,843,843,843,0
20241114,165100,241816825,843,843,843,843,0
20241114,165000,241816825,843,843,843,843,0
20241114,164900,241816825,843,843,843,843,0
20241114,164800,241816825,843,843,843,843,6018
20241114,164700,241816825,843,843,843,843,0
20241114,164600,241816825,843,843,843,843,0
20241114,164500,241816825,843,843,843,843,0
20241114,164400,241816825,843,843,843,843,0
20241114,164300,241816825,843,843,843,843,0
20241114,164200,241816825,843,843,843,843,0
20241114,164100,241816825,843,843,843,843,0
20241114,164000,241816825,843,843,843,843,0
20241114,163900,241816825,843,843,843,843,0
20241114,163800,241816825,843,843,843,843,0
20241114,163700,241816825,843,843,843,843,0
20241114,163600,241816825,843,843,843,843,0
20241114,163500,241816825,843,843,843,843,0
20241114,163400,241816825,843,843,843,843,0
20241114,163300,241816825,843,843,843,843,0
20241114,163200,241816825,843,843,843,843,0
20241114,163100,241816825,843,843,843,843,0
20241114,163000,241816825,843,843,843,843,6018
20241114,162900,236743651,850,850,850,850,0
20241114,162800,236743651,850,850,850,850,0
20241114,162700,236743651,850,850,850,850,0
20241114,162600,236743651,850,850,850,850,0
20241114,162500,236743651,850,850,850,850,0
20241114,162400,236743651,850,850,850,850,0
20241114,162300,236743651,850,850,850,850,0
20241114,162200,236743651,850,850,850,850,0
20241114,162100,236743651,850,850,850,850,0
20241114,162000,236743651,850,850,850,850,0
20241114,161900,236743651,850,850,850,850,1450
20241114,161800,235511151,845,845,845,845,0
20241114,161700,235511151,845,846,846,845,605
20241114,161600,234999925,845,845,845,845,0
20241114,161500,234999925,845,850,850,845,1007
20241114,161400,234148904,846,846,846,846,0
20241114,161300,234148904,846,846,846,846,0
20241114,161200,234148904,846,846,846,846,0
20241114,161100,234148904,846,846,846,846,1269
20241114,161000,233075330,846,847,850,846,123
20241114,160900,232971267,845,846,846,845,1027
20241114,160800,232103425,845,845,845,845,385
20241114,160700,231778100,845,845,845,845,1103
20241114,160600,230846065,845,845,845,845,11
20241114,160500,230836770,845,845,845,845,5066
20241114,160400,226556000,845,846,846,845,1936
20241114,160300,224919881,846,846,846,846,0
20241114,160200,224919881,846,846,846,846,0
20241114,160100,224919881,846,846,846,846,811
20241114,160000,224233775,850,850,850,850,0
20241114,155900,224233775,850,850,850,850,0
20241114,155800,224233775,850,850,850,850,101
20241114,155700,224147925,845,845,845,845,0
20241114,155600,224147925,845,845,845,845,0
20241114,155500,224147925,845,845,845,845,0
20241114,155400,224147925,845,845,845,845,37
20241114,155300,224116660,845,845,845,845,64
20241114,155200,224062580,845,845,845,845,0
20241114,155100,224062580,845,844,845,843,4219
20241114,155000,220505888,845,844,845,844,894
20241114,154900,219751049,844,844,844,844,16
20241114,154800,219737545,843,844,844,843,1976
20241114,154700,218071277,844,844,844,844,0
20241114,154600,218071277,844,847,847,844,4600
20241114,154500,214186373,847,847,847,847,503
20241114,154400,213760332,847,847,847,847,60
20241114,154300,213709512,844,847,847,844,3992
20241114,154200,210335321,847,847,847,847,120
20241114,154100,210233681,847,847,847,847,0
20241114,154000,210233681,847,847,847,847,0
20241114,153900,210233681,847,847,847,847,0
20241114,153800,210233681,847,847,847,847,208
20241114,153700,210057505,847,847,847,847,0
20241114,153600,210057505,847,851,851,847,766
20241114,153500,209407640,850,850,850,850,8
20241114,153400,209400840,851,851,851,851,1
20241114,153300,209399989,851,851,851,851,3
20241114,153200,209397436,851,851,851,851,20
20241114,153100,209380416,851,855,855,851,32
20241114,153000,209353176,855,855,855,851,14
20241114,152900,209341246,855,855,855,855,9
20241114,152800,209333551,854,851,854,851,9
20241114,152700,209325889,851,851,851,851,0
20241114,152600,209325889,851,851,851,851,192
20241114,152500,209162497,851,851,851,851,20
20241114,152400,209145477,850,850,850,850,0
20241114,152300,209145477,850,850,850,850,0
20241114,152200,209145477,850,850,850,850,20
20241114,152100,209128477,850,848,850,847,1284
20241114,152000,208040585,846,847,847,846,562
20241114,151900,207565132,846,849,849,846,665
20241114,151800,207002028,849,849,849,849,64
20241114,151700,206947692,849,849,849,849,100
20241114,151600,206862792,849,849,849,849,1
20241114,151500,206861943,849,849,849,849,1
20241114,151400,206861094,848,848,848,848,2
20241114,151300,206859398,848,848,848,848,1
20241114,151200,206858550,846,845,846,845,139
20241114,151100,206741085,845,848,848,845,1968
20241114,151000,205076827,848,848,848,848,27
20241114,150900,205053931,848,848,848,848,45
20241114,150800,205015771,848,850,850,848,171
20241114,150700,204870742,849,849,849,849,350
20241114,150600,204573592,846,848,848,846,2758
20241114,150500,202235315,848,848,848,845,3799
20241114,150400,199017324,848,848,850,848,193
20241114,150300,198853580,848,849,851,848,2648
20241114,150200,196607457,849,850,850,849,93
20241114,150100,196528454,848,853,853,848,2269
20241114,150000,194599235,853,850,853,850,1873
20241114,145900,193006119,853,853,853,853,0
20241114,145800,193006119,853,853,853,853,7
20241114,145700,193000148,850,847,850,847,29
20241114,145600,192975552,847,851,851,847,2787
20241114,145500,190610084,850,859,859,850,8591
20241114,145400,183304724,851,851,851,851,294
20241114,145300,183054530,859,859,859,859,0
20241114,145200,183054530,859,850,859,849,15768
20241114,145100,169651826,851,858,858,851,2414
20241114,145000,167595632,859,859,859,859,12
20241114,144900,167585324,860,859,860,859,1757
20241114,144800,166075250,859,860,860,859,7
20241114,144700,166069231,860,861,861,853,5310
20241114,144600,161530778,862,869,869,862,7754
20241114,144500,154820345,872,872,872,872,0
20241114,144400,154820345,872,872,872,872,0
20241114,144300,154820345,872,872,872,872,1
20241114,144200,154819473,872,872,872,872,0
20241114,144100,154819473,872,872,872,872,0
20241114,144000,154819473,872,872,872,872,0
20241114,143900,154819473,872,872,872,872,0
20241114,143800,154819473,872,870,872,870,2
20241114,143700,154817731,873,873,873,873,1
20241114,143600,154816858,870,870,870,870,0
20241114,143500,154816858,870,870,870,870,0
20241114,143400,154816858,870,870,870,870,0
20241114,143300,154816858,870,870,870,870,0
20241114,143200,154816858,870,870,870,870,0
20241114,143100,154816858,870,870,870,870,0
20241114,143000,154816858,870,870,870,870,0
20241114,142900,154816858,870,870,870,870,114
20241114,142800,154717678,873,873,873,873,0
20241114,142700,154717678,873,873,873,873,0
20241114,142600,154717678,873,873,873,873,14
20241114,142500,154705456,868,868,868,868,0
20241114,142400,154705456,868,868,868,868,29
20241114,142300,154680284,868,868,868,868,0
20241114,142200,154680284,868,868,868,868,0
20241114,142100,154680284,868,868,868,868,6
20241114,142000,154675076,868,871,871,868,3053
20241114,141900,152016068,872,873,873,872,23
20241114,141800,151995999,873,873,873,873,0
20241114,141700,151995999,873,871,873,871,2
20241114,141600,151994255,872,872,872,872,0
20241114,141500,151994255,872,872,872,872,41
20241114,141400,151958503,872,872,872,872,0
20241114,141300,151958503,872,872,872,872,25
20241114,141200,151936703,872,872,872,872,178
20241114,141100,151781487,872,872,872,872,3
20241114,141000,151778871,872,872,872,872,1
20241114,140900,151777999,863,870,870,863,1441
20241114,140800,150526357,871,871,871,871,0
20241114,140700,150526357,871,871,871,871,301
20241114,140600,150264186,870,873,873,870,50
20241114,140500,150220683,879,881,881,877,2223
20241114,140400,148268330,884,884,884,884,1
20241114,140300,148267446,884,884,884,884,305
20241114,140200,147997826,885,885,885,885,10
20241114,140100,147988976,873,884,889,870,5163
20241114,140000,143421684,886,870,886,868,2095
20241114,135900,141588570,870,864,870,864,1523
20241114,135800,140266070,863,863,863,863,0
20241114,135700,140266070,863,863,863,863,70
20241114,135600,140205660,862,862,862,862,1
20241114,135500,140204798,861,861,861,861,0
20241114,135400,140204798,861,861,861,861,0
20241114,135300,140204798,861,861,861,861,180
20241114,135200,140049818,861,861,861,861,0
20241114,135100,140049818,861,861,861,861,43
20241114,135000,140012795,861,861,861,861,150
20241114,134900,139883645,861,861,861,861,500
20241114,134800,139453145,861,861,861,861,1
20241114,134700,139452284,861,854,861,854,37
20241114,134600,139420679,850,850,850,850,0
20241114,134500,139420679,850,850,850,850,0
20241114,134400,139420679,850,850,850,850,0
20241114,134300,139420679,850,850,850,850,0
20241114,134200,139420679,850,850,850,850,0
20241114,134100,139420679,850,862,862,850,973
20241114,134000,138593338,857,857,857,857,0
20241114,133900,138593338,857,857,857,857,50
20241114,133800,138550488,855,855,855,855,0
20241114,133700,138550488,855,855,855,855,84
20241114,133600,138478668,856,856,856,856,0
20241114,133500,138478668,856,856,856,856,0
20241114,133400,138478668,856,856,856,856,9
20241114,133300,138470964,850,851,851,850,38
20241114,133200,138438663,850,851,851,850,500
20241114,133100,138013653,850,850,850,850,0
20241114,133000,138013653,850,850,859,850,713
20241114,132900,137407588,850,851,851,850,294
20241114,132800,137157479,851,851,851,851,106
20241114,132700,137067273,851,851,851,851,97
20241114,132600,136984726,851,851,868,851,4398
20241114,132500,133193296,851,851,851,851,103
20241114,132400,133105643,851,852,853,851,1129
20241114,132300,132143871,852,852,853,852,97
20241114,132200,132061226,852,852,852,852,190
20241114,132100,131899346,852,851,852,851,103
20241114,132000,131811602,851,851,851,851,103
20241114,131900,131723949,851,851,851,851,97
20241114,131800,131641402,851,851,851,851,103
20241114,131700,131553749,851,852,852,851,102
20241114,131600,131466857,852,852,852,851,97
20241114,131500,131384220,852,852,852,852,304
20241114,131400,131125212,852,852,852,852,97
20241114,131300,131042568,852,852,857,852,135
20241114,131200,130927453,852,853,853,852,103
20241114,131100,130839684,853,853,853,853,96
20241114,131000,130757796,853,853,853,853,103
20241114,130900,130669937,853,853,853,853,116
20241114,130800,130570989,853,853,853,853,103
20241114,130700,130483130,853,853,854,853,103
20241114,130600,130395265,853,853,858,853,197
20241114,130500,130226740,853,852,855,852,114
20241114,130400,130129492,852,850,852,850,103
20241114,130300,130041820,850,850,855,850,102
20241114,130200,129955095,850,850,851,849,103
20241114,130100,129867545,850,851,851,849,97
20241114,130000,129785040,851,849,851,849,7711
20241114,125900,123223549,849,849,850,849,602
20241114,125800,122712445,858,849,858,849,1275
20241114,125700,121622801,849,850,850,849,2492
20241114,125600,119504898,850,847,855,847,111
20241114,125500,119410617,847,848,848,847,98
20241114,125400,119327598,847,846,848,846,1020
20241114,125300,118463658,847,847,848,844,7010
20241114,125200,112530442,845,849,849,844,1356
20241114,125100,111382687,849,848,849,848,103
20241114,125000,111295258,848,851,851,848,597
20241114,124900,110788741,851,856,857,849,6088
20241114,124800,105609999,857,858,858,857,398
20241114,124700,105268717,858,858,858,858,96
20241114,124600,105186349,858,858,859,858,143
20241114,124500,105063615,858,869,869,858,1956
20241114,124400,103383419,859,861,861,858,3526
20241114,124300,100352462,861,864,865,861,1853
20241114,124200,98754543,864,863,864,863,96
20241114,124100,98671665,864,864,872,863,4667
20241114,124000,94629252,864,866,866,864,1363
20241114,123900,93450234,866,868,869,866,2438
20241114,123800,91334111,868,875,875,868,9439
20241114,123700,83116796,875,877,877,875,1210
20241114,123600,82057156,877,877,877,877,460
20241114,123500,81653736,877,878,884,877,286
20241114,123400,81402619,878,878,884,878,154
20241114,123300,81267347,878,879,880,878,2601
20241114,123200,78981397,879,879,880,879,100
20241114,123100,78893494,879,878,880,878,123
20241114,123000,78785386,878,880,880,878,166
20241114,122900,78639401,880,880,880,880,0
20241114,122800,78639401,880,880,880,880,0
20241114,122700,78639401,880,881,881,880,181
20241114,122600,78480120,882,882,882,882,1
20241114,122500,78479238,882,882,882,882,1
20241114,122400,78478356,883,883,883,883,0
20241114,122300,78478356,883,883,883,883,0
20241114,122200,78478356,883,883,883,883,1
20241114,122100,78477473,880,880,880,880,18
20241114,122000,78461633,880,880,880,880,459
20241114,121900,78057713,880,880,880,880,0
20241114,121800,78057713,880,880,880,880,160
20241114,121700,77916913,886,886,886,886,0
20241114,121600,77916913,886,886,886,886,1
20241114,121500,77916027,886,886,886,886,0
20241114,121400,77916027,886,886,886,886,1266
20241114,121300,76794351,886,886,886,886,0
20241114,121200,76794351,886,886,886,886,0
20241114,121100,76794351,886,890,890,877,1405
20241114,121000,75560270,880,880,880,880,0
20241114,120900,75560270,880,880,880,880,600
20241114,120800,75032270,879,892,892,879,940
20241114,120700,74204599,892,892,892,892,2
20241114,120600,74202815,882,886,886,882,3000
20241114,120500,71555909,894,894,894,894,0
20241114,120400,71555909,894,894,894,894,0
20241114,120300,71555909,894,894,894,894,2
20241114,120200,71554121,885,885,885,885,0
20241114,120100,71554121,885,885,885,885,891
20241114,120000,70765586,885,885,885,885,0
20241114,115900,70765586,885,885,885,885,91
20241114,115800,70685051,885,885,885,885,125
20241114,115700,70574426,885,885,885,885,30
20241114,115600,70547876,883,883,883,883,0
20241114,115500,70547876,883,883,883,883,1
20241114,115400,70546993,883,883,883,883,650
20241114,115300,69973043,883,890,890,883,3
20241114,115200,69970380,890,890,890,890,1
20241114,115100,69969490,898,898,898,898,0
20241114,115000,69969490,898,898,898,898,0
20241114,114900,69969490,898,890,898,890,1498
20241114,114800,68636102,890,890,890,890,0
20241114,114700,68636102,890,890,890,890,0
20241114,114600,68636102,890,890,890,890,2701
20241114,114500,66232212,890,890,890,890,3
20241114,114400,66229542,890,890,890,890,0
20241114,114300,66229542,890,891,891,890,4690
20241114,114200,62050800,899,899,899,899,5
20241114,114100,62046305,899,899,899,899,0
20241114,114000,62046305,899,899,899,899,5
20241114,113900,62041810,899,899,899,899,0
20241114,113800,62041810,899,899,899,899,702
20241114,113700,61410712,899,881,899,881,2000
20241114,113600,59621938,877,877,877,877,0
20241114,113500,59621938,877,879,879,877,1386
20241114,113400,58405842,879,879,879,879,0
20241114,113300,58405842,879,879,879,879,0
20241114,113200,58405842,879,879,879,879,0
20241114,113100,58405842,879,880,880,879,38
20241114,113000,58372436,879,879,879,879,131
20241114,112900,58257287,878,879,879,878,30
20241114,112800,58230937,878,878,878,878,591
20241114,112700,57712039,879,878,879,878,126
20241114,112600,57601401,878,878,878,878,224
20241114,112500,57404729,879,879,879,879,1
20241114,112400,57403850,876,876,876,876,0
20241114,112300,57403850,876,876,876,876,0
20241114,112200,57403850,876,876,876,875,274
20241114,112100,57163898,876,879,879,876,695
20241114,112000,56554354,879,879,879,879,0
20241114,111900,56554354,879,879,879,879,100
20241114,111800,56466454,879,880,880,879,1419
20241114,111700,55218560,880,881,881,880,707
20241114,111600,54596299,881,881,882,880,4649
20241114,111500,50500073,882,883,883,882,1360
20241114,111400,49300451,888,888,888,888,0
20241114,111300,49300451,888,888,888,888,10
20241114,111200,49291571,888,888,888,888,0
20241114,111100,49291571,888,888,888,882,3040
20241114,111000,46605361,888,888,888,888,0
20241114,110900,46605361,888,888,888,888,27
20241114,110800,46581385,889,892,892,889,701
20241114,110700,45958139,892,892,892,892,7
20241114,110600,45951895,892,892,892,892,6
20241114,110500,45946543,892,892,892,892,20
20241114,110400,45928703,892,892,892,892,10
20241114,110300,45919783,889,889,889,889,223
20241114,110200,45721536,889,889,889,889,0
20241114,110100,45721536,889,891,891,889,1437
20241114,110000,44441483,891,891,891,891,10
20241114,105900,44432573,891,891,891,891,0
20241114,105800,44432573,891,891,891,891,0
20241114,105700,44432573,891,891,891,891,101
20241114,105600,44342582,891,891,891,891,5
20241114,105500,44338127,891,891,891,891,0
20241114,105400,44338127,891,891,891,891,0
20241114,105300,44338127,891,891,891,891,0
20241114,105200,44338127,891,891,891,891,0
20241114,105100,44338127,891,891,891,891,0
20241114,105000,44338127,891,891,891,891,0
20241114,104900,44338127,891,891,891,891,20
20241114,104800,44320307,891,891,891,891,0
20241114,104700,44320307,891,891,891,891,100
20241114,104600,44231207,900,901,901,900,21
20241114,104500,44212306,889,889,889,889,605
20241114,104400,43674461,889,889,901,889,82
20241114,104300,43601491,889,889,889,889,0
20241114,104200,43601491,889,888,889,888,2242
20241114,104100,41610575,889,889,889,889,102
20241114,104000,41519897,898,898,898,898,2554
20241114,103900,39226405,889,889,889,889,0
20241114,103800,39226405,889,898,898,889,28
20241114,103700,39201396,898,898,898,898,23
20241114,103600,39180742,898,898,898,898,0
20241114,103500,39180742,898,898,898,898,107
20241114,103400,39084656,898,898,898,898,1
20241114,103300,39083758,901,898,901,898,3320
20241114,103200,36094801,898,898,898,898,3
20241114,103100,36092107,886,886,886,885,9
20241114,103000,36084138,886,886,886,886,1144
20241114,102900,35070554,885,885,885,885,0
20241114,102800,35070554,885,886,886,885,8896
20241114,102700,27196811,885,885,885,885,0
20241114,102600,27196811,885,885,885,885,20
20241114,102500,27179111,882,882,882,882,0
20241114,102400,27179111,882,882,882,882,0
20241114,102300,27179111,882,882,882,882,0
20241114,102200,27179111,882,898,898,882,5140
20241114,102100,22601495,898,899,899,898,81
20241114,102000,22528737,899,899,899,899,796
20241114,101900,21813133,899,902,902,899,1614
20241114,101800,20360741,902,902,902,901,526
20241114,101700,19886808,902,902,902,902,1
20241114,101600,19885906,902,902,902,902,100
20241114,101500,19795706,899,899,899,899,0
20241114,101400,19795706,899,899,899,899,0
20241114,101300,19795706,899,892,899,892,41
20241114,101200,19758861,890,890,890,890,0
20241114,101100,19758861,890,890,890,890,0
20241114,101000,19758861,890,891,891,890,1321
20241114,100900,18583149,890,890,890,890,0
20241114,100800,18583149,890,893,893,890,5783
20241114,100700,13435702,891,900,900,891,789
20241114,100600,12732682,900,902,902,900,1319
20241114,100500,11545414,903,905,905,903,1539
20241114,100400,10154156,905,909,909,905,972
20241114,100300,9271557,909,905,910,904,4193
20241114,100200,5475436,904,902,905,902,302
20241114,100100,5202555,902,902,908,901,651
20241114,100000,4615641,901,900,902,900,5126