KissMeData/001020/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,183200,32675736,787,787,787,787,1634
20241105,183100,32675736,787,787,787,787,0
20241105,183000,32675736,787,787,787,787,0
20241105,182900,32675736,787,787,787,787,0
20241105,182800,32675736,787,787,787,787,0
20241105,182700,32675736,787,787,787,787,0
20241105,182600,32675736,787,787,787,787,0
20241105,182500,32675736,787,787,787,787,0
20241105,182400,32675736,787,787,787,787,0
20241105,182300,32675736,787,787,787,787,0
20241105,182200,32675736,787,787,787,787,0
20241105,182100,32675736,787,787,787,787,0
20241105,182000,32675736,787,787,787,787,0
20241105,181900,32675736,787,787,787,787,0
20241105,181800,32675736,787,787,787,787,0
20241105,181700,32675736,787,787,787,787,0
20241105,181600,32675736,787,787,787,787,0
20241105,181500,32675736,787,787,787,787,0
20241105,181400,32675736,787,787,787,787,0
20241105,181300,32675736,787,787,787,787,0
20241105,181200,32675736,787,787,787,787,0
20241105,181100,32675736,787,787,787,787,0
20241105,181000,32675736,787,787,787,787,0
20241105,180900,32675736,787,787,787,787,0
20241105,180800,32675736,787,787,787,787,0
20241105,180700,32675736,787,787,787,787,0
20241105,180600,32675736,787,787,787,787,0
20241105,180500,32675736,787,787,787,787,0
20241105,180400,32675736,787,787,787,787,0
20241105,180300,32675736,787,787,787,787,0
20241105,180200,32675736,787,787,787,787,1634
20241105,180100,32675736,787,787,787,787,0
20241105,180000,32675736,787,787,787,787,0
20241105,175900,32675736,787,787,787,787,0
20241105,175800,32675736,787,787,787,787,0
20241105,175700,32675736,787,787,787,787,0
20241105,175600,32675736,787,787,787,787,0
20241105,175500,32675736,787,787,787,787,0
20241105,175400,32675736,787,787,787,787,0
20241105,175300,32675736,787,787,787,787,0
20241105,175200,32675736,787,787,787,787,0
20241105,175100,32675736,787,787,787,787,0
20241105,175000,32675736,787,787,787,787,0
20241105,174900,32675736,787,787,787,787,0
20241105,174800,32675736,787,787,787,787,0
20241105,174700,32675736,787,787,787,787,0
20241105,174600,32675736,787,787,787,787,0
20241105,174500,32675736,787,787,787,787,0
20241105,174400,32675736,787,787,787,787,0
20241105,174300,32675736,787,787,787,787,0
20241105,174200,32675736,787,787,787,787,0
20241105,174100,32675736,787,787,787,787,0
20241105,174000,32675736,787,787,787,787,0
20241105,173900,32675736,787,787,787,787,0
20241105,173800,32675736,787,787,787,787,0
20241105,173700,32675736,787,787,787,787,0
20241105,173600,32675736,787,787,787,787,0
20241105,173500,32675736,787,787,787,787,0
20241105,173400,32675736,787,787,787,787,0
20241105,173300,32675736,787,787,787,787,0
20241105,173200,32675736,787,787,787,787,1634
20241105,173100,32675736,787,787,787,787,0
20241105,173000,32675736,787,787,787,787,0
20241105,172900,32675736,787,787,787,787,0
20241105,172800,32675736,787,787,787,787,0
20241105,172700,32675736,787,787,787,787,0
20241105,172600,32675736,787,787,787,787,0
20241105,172500,32675736,787,787,787,787,0
20241105,172400,32675736,787,787,787,787,0
20241105,172300,32675736,787,787,787,787,0
20241105,172200,32675736,787,787,787,787,0
20241105,172100,32675736,787,787,787,787,0
20241105,172000,32675736,787,787,787,787,0
20241105,171900,32675736,787,787,787,787,0
20241105,171800,32675736,787,787,787,787,0
20241105,171700,32675736,787,787,787,787,0
20241105,171600,32675736,787,787,787,787,0
20241105,171500,32675736,787,787,787,787,0
20241105,171400,32675736,787,787,787,787,0
20241105,171300,32675736,787,787,787,787,0
20241105,171200,32675736,787,787,787,787,0
20241105,171100,32675736,787,787,787,787,0
20241105,171000,32675736,787,787,787,787,0
20241105,170900,32675736,787,787,787,787,0
20241105,170800,32675736,787,787,787,787,0
20241105,170700,32675736,787,787,787,787,0
20241105,170600,32675736,787,787,787,787,0
20241105,170500,32675736,787,787,787,787,0
20241105,170400,32675736,787,787,787,787,0
20241105,170300,32675736,787,787,787,787,0
20241105,170200,32675736,787,787,787,787,1634
20241105,170100,32675736,787,787,787,787,0
20241105,170000,32675736,787,787,787,787,0
20241105,165900,32675736,787,787,787,787,0
20241105,165800,32675736,787,787,787,787,0
20241105,165700,32675736,787,787,787,787,0
20241105,165600,32675736,787,787,787,787,0
20241105,165500,32675736,787,787,787,787,0
20241105,165400,32675736,787,787,787,787,0
20241105,165300,32675736,787,787,787,787,0
20241105,165200,32675736,787,787,787,787,0
20241105,165100,32675736,787,787,787,787,0
20241105,165000,32675736,787,787,787,787,0
20241105,164900,32675736,787,787,787,787,0
20241105,164800,32675736,787,787,787,787,0
20241105,164700,32675736,787,787,787,787,0
20241105,164600,32675736,787,787,787,787,0
20241105,164500,32675736,787,787,787,787,0
20241105,164400,32675736,787,787,787,787,0
20241105,164300,32675736,787,787,787,787,0
20241105,164200,32675736,787,787,787,787,0
20241105,164100,32675736,787,787,787,787,0
20241105,164000,32675736,787,787,787,787,0
20241105,163900,32675736,787,787,787,787,0
20241105,163800,32675736,787,787,787,787,0
20241105,163700,32675736,787,787,787,787,0
20241105,163600,32675736,787,787,787,787,0
20241105,163500,32675736,787,787,787,787,0
20241105,163400,32675736,787,787,787,787,0
20241105,163300,32675736,787,787,787,787,0
20241105,163200,32675736,787,787,787,787,1634
20241105,163100,32675736,787,787,787,787,0
20241105,163000,32675736,787,787,787,787,0
20241105,162900,32675736,787,787,787,787,0
20241105,162800,32675736,787,787,787,787,0
20241105,162700,32675736,787,787,787,787,0
20241105,162600,32675736,787,787,787,787,0
20241105,162500,32675736,787,787,787,787,0
20241105,162400,32675736,787,787,787,787,0
20241105,162300,32675736,787,787,787,787,0
20241105,162200,32675736,787,787,787,787,0
20241105,162100,32675736,787,787,787,787,0
20241105,162000,32675736,787,787,787,787,0
20241105,161900,32675736,787,787,787,787,0
20241105,161800,32675736,787,787,787,787,0
20241105,161700,32675736,787,787,787,787,0
20241105,161600,32675736,787,787,787,787,0
20241105,161500,32675736,787,787,787,787,0
20241105,161400,32675736,787,787,787,787,0
20241105,161300,32675736,787,787,787,787,0
20241105,161200,32675736,787,787,787,787,0
20241105,161100,32675736,787,787,787,787,0
20241105,161000,32675736,787,787,787,787,0
20241105,160900,32675736,787,787,787,787,0
20241105,160800,32675736,787,787,787,787,0
20241105,160700,32675736,787,787,787,787,0
20241105,160600,32675736,787,787,787,787,0
20241105,160500,32675736,787,787,787,787,0
20241105,160400,32675736,787,787,787,787,0
20241105,160300,32675736,787,787,787,787,0
20241105,160200,32675736,787,787,787,787,1634
20241105,160100,32675736,787,787,787,787,0
20241105,160000,32675736,787,787,787,787,0
20241105,155900,32675736,787,787,787,787,0
20241105,155800,32675736,787,787,787,787,0
20241105,155700,32675736,787,787,787,787,0
20241105,155600,32675736,787,787,787,787,0
20241105,155500,32675736,787,787,787,787,0
20241105,155400,32675736,787,787,787,787,0
20241105,155300,32675736,787,787,787,787,0
20241105,155200,32675736,787,787,787,787,0
20241105,155100,32675736,787,787,787,787,0
20241105,155000,32675736,787,787,787,787,0
20241105,154900,32675736,787,787,787,787,0
20241105,154800,32675736,787,787,787,787,0
20241105,154700,32675736,787,787,787,787,0
20241105,154600,32675736,787,787,787,787,0
20241105,154500,32675736,787,787,787,787,0
20241105,154400,32675736,787,787,787,787,0
20241105,154300,32675736,787,787,787,787,0
20241105,154200,32675736,787,787,787,787,0
20241105,154100,32675736,787,787,787,787,0
20241105,154000,32675736,787,787,787,787,0
20241105,153900,32675736,787,787,787,787,0
20241105,153800,32675736,787,787,787,787,0
20241105,153700,32675736,787,787,787,787,0
20241105,153600,32675736,787,787,787,787,0
20241105,153500,32675736,787,787,787,787,0
20241105,153400,32675736,787,787,787,787,0
20241105,153300,32675736,787,787,787,787,0
20241105,153200,32675736,787,787,787,787,1634
20241105,153100,32675736,787,787,787,787,0
20241105,153000,32675736,787,787,787,787,1634
20241105,152900,31389778,789,789,789,789,0
20241105,152800,31389778,789,789,789,789,0
20241105,152700,31389778,789,789,789,789,0
20241105,152600,31389778,789,789,789,789,0
20241105,152500,31389778,789,789,789,789,0
20241105,152400,31389778,789,789,789,789,0
20241105,152300,31389778,789,789,789,789,0
20241105,152200,31389778,789,789,789,789,0
20241105,152100,31389778,789,789,789,789,0
20241105,152000,31389778,789,789,789,789,0
20241105,151900,31389778,789,789,789,789,1327
20241105,151800,30342775,789,790,790,789,120
20241105,151700,30248069,790,790,790,790,772
20241105,151600,29638189,791,791,791,791,0
20241105,151500,29638189,791,791,791,791,1301
20241105,151400,28609098,790,790,790,790,0
20241105,151300,28609098,790,790,790,790,0
20241105,151200,28609098,790,790,790,790,0
20241105,151100,28609098,790,790,790,790,0
20241105,151000,28609098,790,790,790,790,0
20241105,150900,28609098,790,790,790,790,0
20241105,150800,28609098,790,790,790,790,0
20241105,150700,28609098,790,790,790,790,0
20241105,150600,28609098,790,790,790,790,0
20241105,150500,28609098,790,790,790,790,0
20241105,150400,28609098,790,790,790,790,0
20241105,150300,28609098,790,790,790,790,0
20241105,150200,28609098,790,790,790,790,0
20241105,150100,28609098,790,790,790,790,0
20241105,150000,28609098,790,791,791,790,415
20241105,145900,28281197,792,792,792,792,0
20241105,145800,28281197,792,792,792,792,0
20241105,145700,28281197,792,792,792,792,1
20241105,145600,28280405,790,790,790,790,0
20241105,145500,28280405,790,790,790,790,0
20241105,145400,28280405,790,790,790,790,0
20241105,145300,28280405,790,790,790,790,0
20241105,145200,28280405,790,790,790,790,0
20241105,145100,28280405,790,790,790,790,0
20241105,145000,28280405,790,790,790,790,0
20241105,144900,28280405,790,790,790,790,0
20241105,144800,28280405,790,790,790,790,0
20241105,144700,28280405,790,790,790,790,0
20241105,144600,28280405,790,790,790,790,20
20241105,144500,28264605,791,791,791,791,0
20241105,144400,28264605,791,791,791,791,0
20241105,144300,28264605,791,791,791,791,0
20241105,144200,28264605,791,791,791,791,0
20241105,144100,28264605,791,791,791,791,0
20241105,144000,28264605,791,791,791,791,0
20241105,143900,28264605,791,791,791,791,0
20241105,143800,28264605,791,791,791,791,0
20241105,143700,28264605,791,791,791,791,0
20241105,143600,28264605,791,791,791,791,1
20241105,143500,28263814,792,792,792,792,0
20241105,143400,28263814,792,792,792,792,0
20241105,143300,28263814,792,792,792,792,0
20241105,143200,28263814,792,792,792,792,0
20241105,143100,28263814,792,791,792,791,67
20241105,143000,28210796,790,790,790,790,0
20241105,142900,28210796,790,790,790,790,0
20241105,142800,28210796,790,789,790,789,2833
20241105,142700,25973305,789,789,789,789,0
20241105,142600,25973305,789,789,789,789,0
20241105,142500,25973305,789,789,789,789,0
20241105,142400,25973305,789,789,789,789,110
20241105,142300,25886515,785,785,785,785,0
20241105,142200,25886515,785,788,788,785,800
20241105,142100,25257960,788,788,788,788,0
20241105,142000,25257960,788,788,788,788,0
20241105,141900,25257960,788,788,788,788,0
20241105,141800,25257960,788,788,788,788,0
20241105,141700,25257960,788,788,788,788,0
20241105,141600,25257960,788,788,788,788,0
20241105,141500,25257960,788,788,788,788,0
20241105,141400,25257960,788,788,788,788,0
20241105,141300,25257960,788,788,788,788,0
20241105,141200,25257960,788,788,788,788,0
20241105,141100,25257960,788,788,788,788,0
20241105,141000,25257960,788,788,788,788,1
20241105,140900,25257172,788,788,788,788,1001
20241105,140800,24468384,784,784,784,784,0
20241105,140700,24468384,784,784,784,784,11
20241105,140600,24459760,781,781,781,781,0
20241105,140500,24459760,781,783,783,781,1050
20241105,140400,23638710,783,783,783,783,3
20241105,140300,23636361,783,783,783,783,200
20241105,140200,23479761,789,789,789,789,0
20241105,140100,23479761,789,789,789,789,1
20241105,140000,23478972,789,789,789,789,0
20241105,135900,23478972,789,789,789,789,0
20241105,135800,23478972,789,789,789,789,1
20241105,135700,23478183,789,789,789,789,0
20241105,135600,23478183,789,789,789,789,0
20241105,135500,23478183,789,789,789,789,0
20241105,135400,23478183,789,789,789,789,0
20241105,135300,23478183,789,789,789,789,0
20241105,135200,23478183,789,789,789,789,0
20241105,135100,23478183,789,789,789,789,0
20241105,135000,23478183,789,789,789,789,1
20241105,134900,23477394,782,786,786,782,1700
20241105,134800,22146788,791,791,791,791,0
20241105,134700,22146788,791,791,791,791,13
20241105,134600,22136505,786,786,786,786,0
20241105,134500,22136505,786,786,786,786,0
20241105,134400,22136505,786,790,790,780,4915
20241105,134300,18284096,789,789,789,789,0
20241105,134200,18284096,789,789,789,789,0
20241105,134100,18284096,789,789,789,789,0
20241105,134000,18284096,789,789,789,789,0
20241105,133900,18284096,789,789,789,789,0
20241105,133800,18284096,789,789,789,789,0
20241105,133700,18284096,789,789,789,789,0
20241105,133600,18284096,789,789,789,789,0
20241105,133500,18284096,789,789,789,789,1
20241105,133400,18283307,790,790,790,790,3
20241105,133300,18280937,791,791,791,791,46
20241105,133200,18244551,792,792,792,792,0
20241105,133100,18244551,792,792,792,792,0
20241105,133000,18244551,792,792,792,792,0
20241105,132900,18244551,792,792,792,792,0
20241105,132800,18244551,792,792,792,792,16
20241105,132700,18231879,787,787,787,787,0
20241105,132600,18231879,787,787,787,787,0
20241105,132500,18231879,787,787,787,787,0
20241105,132400,18231879,787,787,787,787,0
20241105,132300,18231879,787,787,787,787,0
20241105,132200,18231879,787,787,787,787,0
20241105,132100,18231879,787,787,787,787,0
20241105,132000,18231879,787,787,787,787,0
20241105,131900,18231879,787,787,787,787,0
20241105,131800,18231879,787,787,787,787,0
20241105,131700,18231879,787,787,787,787,0
20241105,131600,18231879,787,787,787,787,0
20241105,131500,18231879,787,787,787,787,0
20241105,131400,18231879,787,787,787,787,0
20241105,131300,18231879,787,787,787,787,0
20241105,131200,18231879,787,787,787,787,0
20241105,131100,18231879,787,787,787,787,0
20241105,131000,18231879,787,787,787,787,0
20241105,130900,18231879,787,787,787,787,0
20241105,130800,18231879,787,787,787,787,0
20241105,130700,18231879,787,787,787,787,0
20241105,130600,18231879,787,787,787,787,0
20241105,130500,18231879,787,791,791,787,1000
20241105,130400,17444734,792,792,792,792,0
20241105,130300,17444734,792,792,792,792,0
20241105,130200,17444734,792,792,792,792,0
20241105,130100,17444734,792,792,792,792,0
20241105,130000,17444734,792,792,792,792,0
20241105,125900,17444734,792,792,792,792,1
20241105,125800,17443942,792,792,792,792,0
20241105,125700,17443942,792,792,792,792,0
20241105,125600,17443942,792,792,792,792,0
20241105,125500,17443942,792,792,792,792,0
20241105,125400,17443942,792,792,792,792,0
20241105,125300,17443942,792,792,792,792,0
20241105,125200,17443942,792,792,792,792,0
20241105,125100,17443942,792,792,792,792,0
20241105,125000,17443942,792,792,792,792,0
20241105,124900,17443942,792,792,792,792,1
20241105,124800,17443150,792,792,792,792,0
20241105,124700,17443150,792,792,792,792,0
20241105,124600,17443150,792,792,792,792,0
20241105,124500,17443150,792,792,792,792,1
20241105,124400,17442358,792,792,792,792,0
20241105,124300,17442358,792,792,792,792,0
20241105,124200,17442358,792,792,792,792,0
20241105,124100,17442358,792,792,792,792,0
20241105,124000,17442358,792,792,792,792,2
20241105,123900,17440774,791,791,791,791,0
20241105,123800,17440774,791,791,791,791,0
20241105,123700,17440774,791,791,791,791,0
20241105,123600,17440774,791,791,791,791,0
20241105,123500,17440774,791,791,791,791,0
20241105,123400,17440774,791,791,791,791,0
20241105,123300,17440774,791,791,791,791,0
20241105,123200,17440774,791,791,791,791,0
20241105,123100,17440774,791,791,791,791,1
20241105,123000,17439983,792,792,792,792,0
20241105,122900,17439983,792,792,792,792,0
20241105,122800,17439983,792,792,792,792,200
20241105,122700,17281583,792,792,792,792,0
20241105,122600,17281583,792,792,792,792,0
20241105,122500,17281583,792,792,792,792,0
20241105,122400,17281583,792,792,792,792,0
20241105,122300,17281583,792,792,792,792,0
20241105,122200,17281583,792,792,792,792,0
20241105,122100,17281583,792,792,792,792,0
20241105,122000,17281583,792,792,792,792,0
20241105,121900,17281583,792,792,792,792,0
20241105,121800,17281583,792,792,792,792,0
20241105,121700,17281583,792,792,792,792,0
20241105,121600,17281583,792,792,792,792,21
20241105,121500,17264951,792,792,792,792,0
20241105,121400,17264951,792,792,792,792,0
20241105,121300,17264951,792,791,792,791,4
20241105,121200,17261785,787,787,787,787,0
20241105,121100,17261785,787,787,787,787,0
20241105,121000,17261785,787,787,787,787,0
20241105,120900,17261785,787,787,787,787,0
20241105,120800,17261785,787,787,787,787,0
20241105,120700,17261785,787,787,787,787,0
20241105,120600,17261785,787,787,787,787,0
20241105,120500,17261785,787,787,787,787,0
20241105,120400,17261785,787,787,787,787,0
20241105,120300,17261785,787,787,787,787,0
20241105,120200,17261785,787,787,787,787,0
20241105,120100,17261785,787,787,787,787,0
20241105,120000,17261785,787,787,787,787,0
20241105,115900,17261785,787,787,787,787,0
20241105,115800,17261785,787,787,787,787,0
20241105,115700,17261785,787,787,787,787,0
20241105,115600,17261785,787,787,787,787,0
20241105,115500,17261785,787,787,787,787,0
20241105,115400,17261785,787,787,787,787,0
20241105,115300,17261785,787,787,787,787,10
20241105,115200,17253915,792,792,792,792,0
20241105,115100,17253915,792,792,792,792,0
20241105,115000,17253915,792,792,792,792,0
20241105,114900,17253915,792,792,792,792,0
20241105,114800,17253915,792,792,792,792,0
20241105,114700,17253915,792,792,792,792,0
20241105,114600,17253915,792,792,792,792,1
20241105,114500,17253123,791,791,791,791,0
20241105,114400,17253123,791,791,791,791,0
20241105,114300,17253123,791,791,791,791,0
20241105,114200,17253123,791,791,791,791,0
20241105,114100,17253123,791,791,791,791,0
20241105,114000,17253123,791,791,791,791,0
20241105,113900,17253123,791,791,791,791,10
20241105,113800,17245213,791,791,791,791,0
20241105,113700,17245213,791,788,791,787,3363
20241105,113600,14597593,788,788,788,788,0
20241105,113500,14597593,788,788,788,788,0
20241105,113400,14597593,788,788,788,788,0
20241105,113300,14597593,788,788,788,788,0
20241105,113200,14597593,788,788,788,788,0
20241105,113100,14597593,788,788,788,788,0
20241105,113000,14597593,788,788,788,788,0
20241105,112900,14597593,788,788,788,788,0
20241105,112800,14597593,788,788,788,788,0
20241105,112700,14597593,788,788,788,788,0
20241105,112600,14597593,788,788,788,788,0
20241105,112500,14597593,788,788,788,788,0
20241105,112400,14597593,788,788,788,788,0
20241105,112300,14597593,788,788,788,788,0
20241105,112200,14597593,788,790,790,788,130
20241105,112100,14495143,793,793,793,793,0
20241105,112000,14495143,793,793,793,793,0
20241105,111900,14495143,793,793,793,793,0
20241105,111800,14495143,793,793,793,793,0
20241105,111700,14495143,793,793,793,793,0
20241105,111600,14495143,793,793,793,793,0
20241105,111500,14495143,793,793,793,793,0
20241105,111400,14495143,793,793,793,793,0
20241105,111300,14495143,793,793,793,793,0
20241105,111200,14495143,793,793,793,793,0
20241105,111100,14495143,793,793,793,793,0
20241105,111000,14495143,793,793,793,793,0
20241105,110900,14495143,793,793,793,793,0
20241105,110800,14495143,793,793,793,793,10
20241105,110700,14487213,793,793,793,793,0
20241105,110600,14487213,793,793,793,793,0
20241105,110500,14487213,793,793,793,793,0
20241105,110400,14487213,793,793,793,793,0
20241105,110300,14487213,793,794,794,793,101
20241105,110200,14407020,794,794,794,794,0
20241105,110100,14407020,794,794,794,794,0
20241105,110000,14407020,794,794,794,794,0
20241105,105900,14407020,794,794,794,794,1
20241105,105800,14406226,794,794,794,794,0
20241105,105700,14406226,794,794,794,794,0
20241105,105600,14406226,794,794,794,794,0
20241105,105500,14406226,794,794,794,794,0
20241105,105400,14406226,794,794,794,794,0
20241105,105300,14406226,794,794,794,794,0
20241105,105200,14406226,794,794,794,794,0
20241105,105100,14406226,794,794,794,794,0
20241105,105000,14406226,794,794,794,794,0
20241105,104900,14406226,794,794,794,794,2
20241105,104800,14404638,787,787,787,787,0
20241105,104700,14404638,787,787,787,787,0
20241105,104600,14404638,787,787,787,787,0
20241105,104500,14404638,787,787,787,787,0
20241105,104400,14404638,787,788,788,787,701
20241105,104300,13852950,787,787,787,787,0
20241105,104200,13852950,787,787,787,787,0
20241105,104100,13852950,787,787,787,787,0
20241105,104000,13852950,787,787,787,787,0
20241105,103900,13852950,787,790,790,787,3000
20241105,103800,11489560,796,796,796,796,0
20241105,103700,11489560,796,796,796,796,0
20241105,103600,11489560,796,796,796,796,0
20241105,103500,11489560,796,796,796,796,0
20241105,103400,11489560,796,796,796,796,1
20241105,103300,11488764,789,789,789,789,0
20241105,103200,11488764,789,789,789,789,757
20241105,103100,10891491,790,790,790,790,94
20241105,103000,10817231,791,791,791,791,20
20241105,102900,10801411,792,792,792,792,0
20241105,102800,10801411,792,792,792,792,0
20241105,102700,10801411,792,792,792,792,0
20241105,102600,10801411,792,792,792,792,519
20241105,102500,10390363,792,792,792,792,0
20241105,102400,10390363,792,792,792,792,0
20241105,102300,10390363,792,792,792,792,0
20241105,102200,10390363,792,792,792,792,0
20241105,102100,10390363,792,792,792,792,0
20241105,102000,10390363,792,792,792,792,0
20241105,101900,10390363,792,792,792,792,0
20241105,101800,10390363,792,792,792,792,0
20241105,101700,10390363,792,792,792,792,2417
20241105,101600,8476099,793,794,794,793,1648
20241105,101500,7169223,793,793,793,793,0
20241105,101400,7169223,793,793,793,793,0
20241105,101300,7169223,793,793,793,793,0
20241105,101200,7169223,793,793,793,793,0
20241105,101100,7169223,793,793,793,793,0
20241105,101000,7169223,793,793,793,793,0
20241105,100900,7169223,793,793,793,793,0
20241105,100800,7169223,793,793,793,793,0
20241105,100700,7169223,793,793,793,793,0
20241105,100600,7169223,793,797,797,793,198
20241105,100500,7012195,797,797,797,797,1
20241105,100400,7011398,800,800,800,800,0
20241105,100300,7011398,800,800,800,800,0
20241105,100200,7011398,800,800,800,800,0
20241105,100100,7011398,800,800,800,800,0
20241105,100000,7011398,800,800,800,800,0
20241105,095900,7011398,800,800,800,800,0
20241105,095800,7011398,800,800,800,800,0
20241105,095700,7011398,800,800,800,800,0
20241105,095600,7011398,800,800,800,800,0
20241105,095500,7011398,800,800,800,800,0
20241105,095400,7011398,800,800,800,800,0
20241105,095300,7011398,800,800,800,800,0
20241105,095200,7011398,800,800,800,800,2222
20241105,095100,5233798,800,800,800,800,0
20241105,095000,5233798,800,800,800,800,0
20241105,094900,5233798,800,800,800,800,1
20241105,094800,5232998,800,800,800,800,0
20241105,094700,5232998,800,800,800,800,0
20241105,094600,5232998,800,800,800,800,0
20241105,094500,5232998,800,800,800,800,0
20241105,094400,5232998,800,800,800,800,0
20241105,094300,5232998,800,800,800,800,0
20241105,094200,5232998,800,800,800,800,1
20241105,094100,5232198,792,799,799,792,1000
20241105,094000,4437698,800,800,800,800,0
20241105,093900,4437698,800,800,800,800,0
20241105,093800,4437698,800,800,800,800,3
20241105,093700,4435298,800,800,800,800,0
20241105,093600,4435298,800,800,800,800,0
20241105,093500,4435298,800,800,800,800,0
20241105,093400,4435298,800,800,800,799,7
20241105,093300,4429699,800,800,800,800,0
20241105,093200,4429699,800,800,800,800,0
20241105,093100,4429699,800,800,800,800,1
20241105,093000,4428899,799,799,799,799,0
20241105,092900,4428899,799,799,799,799,1
20241105,092800,4428100,800,800,800,800,1
20241105,092700,4427300,799,799,799,799,0
20241105,092600,4427300,799,799,799,799,1
20241105,092500,4426501,799,799,799,799,1
20241105,092400,4425702,799,799,799,799,0
20241105,092300,4425702,799,799,799,799,198
20241105,092200,4267500,800,800,800,800,3
20241105,092100,4265100,799,799,799,799,0
20241105,092000,4265100,799,799,799,799,1372
20241105,091900,3168872,800,800,800,800,0
20241105,091800,3168872,800,800,800,800,0
20241105,091700,3168872,800,800,800,800,2
20241105,091600,3167272,799,799,799,799,241
20241105,091500,2974713,799,799,799,799,127
20241105,091400,2873240,799,799,802,799,728
20241105,091300,2291565,799,802,802,799,275
20241105,091200,2071837,803,803,803,803,0
20241105,091100,2071837,803,803,803,803,0
20241105,091000,2071837,803,803,803,803,0
20241105,090900,2071837,803,803,803,803,0
20241105,090800,2071837,803,791,803,791,281
20241105,090700,1849520,791,791,791,789,1775
20241105,090600,445755,792,795,795,792,39
20241105,090500,414840,796,796,796,796,126
20241105,090400,314544,795,796,796,795,268
20241105,090300,101219,797,797,797,797,0
20241105,090200,101219,797,797,797,797,90
20241105,090100,29489,797,797,797,797,37
20241105,090000,0,797,797,797,797,0