KissMeData/200230/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,203100,131343909,604,604,604,604,4326
20241105,203000,131343909,604,604,604,604,0
20241105,202900,131343909,604,604,604,604,0
20241105,202800,131343909,604,604,604,604,0
20241105,202700,131343909,604,604,604,604,0
20241105,202600,131343909,604,604,604,604,0
20241105,202500,131343909,604,604,604,604,0
20241105,202400,131343909,604,604,604,604,0
20241105,202300,131343909,604,604,604,604,0
20241105,202200,131343909,604,604,604,604,0
20241105,202100,131343909,604,604,604,604,0
20241105,202000,131343909,604,604,604,604,0
20241105,201900,131343909,604,604,604,604,0
20241105,201800,131343909,604,604,604,604,0
20241105,201700,131343909,604,604,604,604,0
20241105,201600,131343909,604,604,604,604,0
20241105,201500,131343909,604,604,604,604,0
20241105,201400,131343909,604,604,604,604,0
20241105,201300,131343909,604,604,604,604,0
20241105,201200,131343909,604,604,604,604,0
20241105,201100,131343909,604,604,604,604,0
20241105,201000,131343909,604,604,604,604,0
20241105,200900,131343909,604,604,604,604,0
20241105,200800,131343909,604,604,604,604,0
20241105,200700,131343909,604,604,604,604,0
20241105,200600,131343909,604,604,604,604,0
20241105,200500,131343909,604,604,604,604,0
20241105,200400,131343909,604,604,604,604,0
20241105,200300,131343909,604,604,604,604,0
20241105,200200,131343909,604,604,604,604,0
20241105,200100,131343909,604,604,604,604,4326
20241105,200000,131343909,604,604,604,604,0
20241105,195900,131343909,604,604,604,604,0
20241105,195800,131343909,604,604,604,604,0
20241105,195700,131343909,604,604,604,604,0
20241105,195600,131343909,604,604,604,604,0
20241105,195500,131343909,604,604,604,604,0
20241105,195400,131343909,604,604,604,604,0
20241105,195300,131343909,604,604,604,604,0
20241105,195200,131343909,604,604,604,604,0
20241105,195100,131343909,604,604,604,604,0
20241105,195000,131343909,604,604,604,604,0
20241105,194900,131343909,604,604,604,604,0
20241105,194800,131343909,604,604,604,604,0
20241105,194700,131343909,604,604,604,604,0
20241105,194600,131343909,604,604,604,604,0
20241105,194500,131343909,604,604,604,604,0
20241105,194400,131343909,604,604,604,604,0
20241105,194300,131343909,604,604,604,604,0
20241105,194200,131343909,604,604,604,604,0
20241105,194100,131343909,604,604,604,604,0
20241105,194000,131343909,604,604,604,604,0
20241105,193900,131343909,604,604,604,604,0
20241105,193800,131343909,604,604,604,604,0
20241105,193700,131343909,604,604,604,604,0
20241105,193600,131343909,604,604,604,604,0
20241105,193500,131343909,604,604,604,604,0
20241105,193400,131343909,604,604,604,604,0
20241105,193300,131343909,604,604,604,604,0
20241105,193200,131343909,604,604,604,604,0
20241105,193100,131343909,604,604,604,604,4326
20241105,193000,131343909,604,604,604,604,0
20241105,192900,131343909,604,604,604,604,0
20241105,192800,131343909,604,604,604,604,0
20241105,192700,131343909,604,604,604,604,0
20241105,192600,131343909,604,604,604,604,0
20241105,192500,131343909,604,604,604,604,0
20241105,192400,131343909,604,604,604,604,0
20241105,192300,131343909,604,604,604,604,0
20241105,192200,131343909,604,604,604,604,0
20241105,192100,131343909,604,604,604,604,0
20241105,192000,131343909,604,604,604,604,0
20241105,191900,131343909,604,604,604,604,0
20241105,191800,131343909,604,604,604,604,0
20241105,191700,131343909,604,604,604,604,0
20241105,191600,131343909,604,604,604,604,0
20241105,191500,131343909,604,604,604,604,0
20241105,191400,131343909,604,604,604,604,0
20241105,191300,131343909,604,604,604,604,0
20241105,191200,131343909,604,604,604,604,0
20241105,191100,131343909,604,604,604,604,0
20241105,191000,131343909,604,604,604,604,0
20241105,190900,131343909,604,604,604,604,0
20241105,190800,131343909,604,604,604,604,0
20241105,190700,131343909,604,604,604,604,0
20241105,190600,131343909,604,604,604,604,0
20241105,190500,131343909,604,604,604,604,0
20241105,190400,131343909,604,604,604,604,0
20241105,190300,131343909,604,604,604,604,0
20241105,190200,131343909,604,604,604,604,0
20241105,190100,131343909,604,604,604,604,4326
20241105,190000,131343909,604,604,604,604,0
20241105,185900,131343909,604,604,604,604,0
20241105,185800,131343909,604,604,604,604,0
20241105,185700,131343909,604,604,604,604,0
20241105,185600,131343909,604,604,604,604,0
20241105,185500,131343909,604,604,604,604,0
20241105,185400,131343909,604,604,604,604,0
20241105,185300,131343909,604,604,604,604,0
20241105,185200,131343909,604,604,604,604,0
20241105,185100,131343909,604,604,604,604,0
20241105,185000,131343909,604,604,604,604,0
20241105,184900,131343909,604,604,604,604,0
20241105,184800,131343909,604,604,604,604,0
20241105,184700,131343909,604,604,604,604,0
20241105,184600,131343909,604,604,604,604,0
20241105,184500,131343909,604,604,604,604,0
20241105,184400,131343909,604,604,604,604,0
20241105,184300,131343909,604,604,604,604,0
20241105,184200,131343909,604,604,604,604,0
20241105,184100,131343909,604,604,604,604,0
20241105,184000,131343909,604,604,604,604,0
20241105,183900,131343909,604,604,604,604,0
20241105,183800,131343909,604,604,604,604,0
20241105,183700,131343909,604,604,604,604,0
20241105,183600,131343909,604,604,604,604,0
20241105,183500,131343909,604,604,604,604,0
20241105,183400,131343909,604,604,604,604,0
20241105,183300,131343909,604,604,604,604,0
20241105,183200,131343909,604,604,604,604,0
20241105,183100,131343909,604,604,604,604,4326
20241105,183000,131343909,604,604,604,604,0
20241105,182900,131343909,604,604,604,604,0
20241105,182800,131343909,604,604,604,604,0
20241105,182700,131343909,604,604,604,604,0
20241105,182600,131343909,604,604,604,604,0
20241105,182500,131343909,604,604,604,604,0
20241105,182400,131343909,604,604,604,604,0
20241105,182300,131343909,604,604,604,604,0
20241105,182200,131343909,604,604,604,604,0
20241105,182100,131343909,604,604,604,604,0
20241105,182000,131343909,604,604,604,604,0
20241105,181900,131343909,604,604,604,604,0
20241105,181800,131343909,604,604,604,604,0
20241105,181700,131343909,604,604,604,604,0
20241105,181600,131343909,604,604,604,604,0
20241105,181500,131343909,604,604,604,604,0
20241105,181400,131343909,604,604,604,604,0
20241105,181300,131343909,604,604,604,604,0
20241105,181200,131343909,604,604,604,604,0
20241105,181100,131343909,604,604,604,604,0
20241105,181000,131343909,604,604,604,604,0
20241105,180900,131343909,604,604,604,604,0
20241105,180800,131343909,604,604,604,604,0
20241105,180700,131343909,604,604,604,604,0
20241105,180600,131343909,604,604,604,604,0
20241105,180500,131343909,604,604,604,604,0
20241105,180400,131343909,604,604,604,604,0
20241105,180300,131343909,604,604,604,604,0
20241105,180200,131343909,604,604,604,604,0
20241105,180100,131343909,604,604,604,604,4326
20241105,180000,131343909,604,604,604,604,0
20241105,175900,131343909,604,604,604,604,0
20241105,175800,131343909,604,604,604,604,0
20241105,175700,131343909,604,604,604,604,0
20241105,175600,131343909,604,604,604,604,0
20241105,175500,131343909,604,604,604,604,0
20241105,175400,131343909,604,604,604,604,0
20241105,175300,131343909,604,604,604,604,0
20241105,175200,131343909,604,604,604,604,0
20241105,175100,131343909,604,604,604,604,0
20241105,175000,131343909,604,604,604,604,0
20241105,174900,131343909,604,604,604,604,0
20241105,174800,131343909,604,604,604,604,0
20241105,174700,131343909,604,604,604,604,0
20241105,174600,131343909,604,604,604,604,0
20241105,174500,131343909,604,604,604,604,0
20241105,174400,131343909,604,604,604,604,0
20241105,174300,131343909,604,604,604,604,0
20241105,174200,131343909,604,604,604,604,0
20241105,174100,131343909,604,604,604,604,0
20241105,174000,131343909,604,604,604,604,0
20241105,173900,131343909,604,604,604,604,0
20241105,173800,131343909,604,604,604,604,0
20241105,173700,131343909,604,604,604,604,0
20241105,173600,131343909,604,604,604,604,0
20241105,173500,131343909,604,604,604,604,0
20241105,173400,131343909,604,604,604,604,0
20241105,173300,131343909,604,604,604,604,0
20241105,173200,131343909,604,604,604,604,0
20241105,173100,131343909,604,604,604,604,4326
20241105,173000,131343909,604,604,604,604,0
20241105,172900,131343909,604,604,604,604,0
20241105,172800,131343909,604,604,604,604,0
20241105,172700,131343909,604,604,604,604,0
20241105,172600,131343909,604,604,604,604,0
20241105,172500,131343909,604,604,604,604,0
20241105,172400,131343909,604,604,604,604,0
20241105,172300,131343909,604,604,604,604,0
20241105,172200,131343909,604,604,604,604,0
20241105,172100,131343909,604,604,604,604,0
20241105,172000,131343909,604,604,604,604,0
20241105,171900,131343909,604,604,604,604,0
20241105,171800,131343909,604,604,604,604,0
20241105,171700,131343909,604,604,604,604,0
20241105,171600,131343909,604,604,604,604,0
20241105,171500,131343909,604,604,604,604,0
20241105,171400,131343909,604,604,604,604,0
20241105,171300,131343909,604,604,604,604,0
20241105,171200,131343909,604,604,604,604,0
20241105,171100,131343909,604,604,604,604,0
20241105,171000,131343909,604,604,604,604,0
20241105,170900,131343909,604,604,604,604,0
20241105,170800,131343909,604,604,604,604,0
20241105,170700,131343909,604,604,604,604,0
20241105,170600,131343909,604,604,604,604,0
20241105,170500,131343909,604,604,604,604,0
20241105,170400,131343909,604,604,604,604,0
20241105,170300,131343909,604,604,604,604,0
20241105,170200,131343909,604,604,604,604,0
20241105,170100,131343909,604,604,604,604,4326
20241105,170000,131343909,604,604,604,604,0
20241105,165900,131343909,604,604,604,604,0
20241105,165800,131343909,604,604,604,604,0
20241105,165700,131343909,604,604,604,604,0
20241105,165600,131343909,604,604,604,604,0
20241105,165500,131343909,604,604,604,604,0
20241105,165400,131343909,604,604,604,604,0
20241105,165300,131343909,604,604,604,604,0
20241105,165200,131343909,604,604,604,604,0
20241105,165100,131343909,604,604,604,604,0
20241105,165000,131343909,604,604,604,604,0
20241105,164900,131343909,604,604,604,604,0
20241105,164800,131343909,604,604,604,604,0
20241105,164700,131343909,604,604,604,604,0
20241105,164600,131343909,604,604,604,604,0
20241105,164500,131343909,604,604,604,604,0
20241105,164400,131343909,604,604,604,604,0
20241105,164300,131343909,604,604,604,604,0
20241105,164200,131343909,604,604,604,604,0
20241105,164100,131343909,604,604,604,604,0
20241105,164000,131343909,604,604,604,604,0
20241105,163900,131343909,604,604,604,604,0
20241105,163800,131343909,604,604,604,604,0
20241105,163700,131343909,604,604,604,604,0
20241105,163600,131343909,604,604,604,604,0
20241105,163500,131343909,604,604,604,604,0
20241105,163400,131343909,604,604,604,604,0
20241105,163300,131343909,604,604,604,604,0
20241105,163200,131343909,604,604,604,604,0
20241105,163100,131343909,604,604,604,604,4326
20241105,163000,131343909,604,604,604,604,0
20241105,162900,131343909,604,604,604,604,0
20241105,162800,131343909,604,604,604,604,0
20241105,162700,131343909,604,604,604,604,0
20241105,162600,131343909,604,604,604,604,0
20241105,162500,131343909,604,604,604,604,0
20241105,162400,131343909,604,604,604,604,0
20241105,162300,131343909,604,604,604,604,0
20241105,162200,131343909,604,604,604,604,0
20241105,162100,131343909,604,604,604,604,0
20241105,162000,131343909,604,604,604,604,0
20241105,161900,131343909,604,604,604,604,0
20241105,161800,131343909,604,604,604,604,0
20241105,161700,131343909,604,604,604,604,0
20241105,161600,131343909,604,604,604,604,0
20241105,161500,131343909,604,604,604,604,0
20241105,161400,131343909,604,604,604,604,0
20241105,161300,131343909,604,604,604,604,0
20241105,161200,131343909,604,604,604,604,0
20241105,161100,131343909,604,604,604,604,0
20241105,161000,131343909,604,604,604,604,0
20241105,160900,131343909,604,604,604,604,0
20241105,160800,131343909,604,604,604,604,0
20241105,160700,131343909,604,604,604,604,0
20241105,160600,131343909,604,604,604,604,0
20241105,160500,131343909,604,604,604,604,0
20241105,160400,131343909,604,604,604,604,0
20241105,160300,131343909,604,604,604,604,0
20241105,160200,131343909,604,604,604,604,0
20241105,160100,131343909,604,604,604,604,4326
20241105,160000,131343909,604,604,604,604,0
20241105,155900,131343909,604,604,604,604,0
20241105,155800,131343909,604,604,604,604,0
20241105,155700,131343909,604,604,604,604,0
20241105,155600,131343909,604,604,604,604,0
20241105,155500,131343909,604,604,604,604,0
20241105,155400,131343909,604,604,604,604,0
20241105,155300,131343909,604,604,604,604,0
20241105,155200,131343909,604,604,604,604,0
20241105,155100,131343909,604,604,604,604,0
20241105,155000,131343909,604,604,604,604,0
20241105,154900,131343909,604,604,604,604,0
20241105,154800,131343909,604,604,604,604,0
20241105,154700,131343909,604,604,604,604,0
20241105,154600,131343909,604,604,604,604,0
20241105,154500,131343909,604,604,604,604,0
20241105,154400,131343909,604,604,604,604,0
20241105,154300,131343909,604,604,604,604,0
20241105,154200,131343909,604,604,604,604,0
20241105,154100,131343909,604,604,604,604,0
20241105,154000,131343909,604,604,604,604,0
20241105,153900,131343909,604,604,604,604,0
20241105,153800,131343909,604,604,604,604,0
20241105,153700,131343909,604,604,604,604,0
20241105,153600,131343909,604,604,604,604,0
20241105,153500,131343909,604,604,604,604,0
20241105,153400,131343909,604,604,604,604,0
20241105,153300,131343909,604,604,604,604,0
20241105,153200,131343909,604,604,604,604,0
20241105,153100,131343909,604,604,604,604,4326
20241105,153000,131343909,604,604,604,604,4326
20241105,152900,128731005,604,604,604,604,0
20241105,152800,128731005,604,604,604,604,0
20241105,152700,128731005,604,604,604,604,0
20241105,152600,128731005,604,604,604,604,0
20241105,152500,128731005,604,604,604,604,0
20241105,152400,128731005,604,604,604,604,0
20241105,152300,128731005,604,604,604,604,0
20241105,152200,128731005,604,604,604,604,0
20241105,152100,128731005,604,604,604,604,0
20241105,152000,128731005,604,604,604,604,0
20241105,151900,128731005,604,604,604,604,1337
20241105,151800,127923457,604,604,604,604,50
20241105,151700,127893257,604,604,604,604,5
20241105,151600,127890237,604,604,604,604,1100
20241105,151500,127225837,604,604,604,604,0
20241105,151400,127225837,604,604,604,604,240
20241105,151300,127080877,604,604,604,604,1056
20241105,151200,126443053,604,603,604,603,286
20241105,151100,126270594,603,603,603,603,1500
20241105,151000,125366094,603,603,603,603,350
20241105,150900,125155044,604,604,604,604,1147
20241105,150800,124462256,604,604,604,604,0
20241105,150700,124462256,604,604,604,604,0
20241105,150600,124462256,604,604,604,604,1
20241105,150500,124461652,602,602,602,602,312
20241105,150400,124273828,604,604,604,604,11
20241105,150300,124267184,604,604,604,604,0
20241105,150200,124267184,604,604,604,604,0
20241105,150100,124267184,604,604,604,604,157
20241105,150000,124172356,604,604,604,604,1
20241105,145900,124171752,603,603,603,603,0
20241105,145800,124171752,603,603,603,603,18
20241105,145700,124160898,604,604,604,604,0
20241105,145600,124160898,604,604,604,604,0
20241105,145500,124160898,604,604,604,604,0
20241105,145400,124160898,604,604,604,604,1
20241105,145300,124160294,602,604,604,602,35
20241105,145200,124139204,603,603,603,603,384
20241105,145100,123907652,603,603,603,603,0
20241105,145000,123907652,603,603,603,603,0
20241105,144900,123907652,603,603,603,603,1
20241105,144800,123907049,602,602,602,602,0
20241105,144700,123907049,602,602,602,602,0
20241105,144600,123907049,602,602,602,602,100
20241105,144500,123846849,602,601,602,601,107
20241105,144400,123782535,602,602,602,602,0
20241105,144300,123782535,602,602,602,602,300
20241105,144200,123601935,602,601,602,601,580
20241105,144100,123253354,601,601,601,601,54
20241105,144000,123220900,601,601,601,601,1311
20241105,143900,122432989,602,601,602,601,324
20241105,143800,122238241,602,602,602,602,30
20241105,143700,122220181,602,602,602,602,0
20241105,143600,122220181,602,602,602,602,0
20241105,143500,122220181,602,602,602,602,0
20241105,143400,122220181,602,601,602,600,1056
20241105,143300,121586281,601,601,601,601,0
20241105,143200,121586281,601,602,602,601,5000
20241105,143100,118581193,601,603,603,601,6
20241105,143000,118577577,603,601,603,601,26
20241105,142900,118561931,601,601,602,600,416
20241105,142800,118312199,601,602,602,601,280
20241105,142700,118143918,601,601,601,601,316
20241105,142600,117954002,602,602,602,602,10
20241105,142500,117947982,603,603,604,602,13
20241105,142400,117940143,597,605,605,597,70013
20241105,142300,75946636,608,608,608,608,5
20241105,142200,75943596,604,604,604,604,0
20241105,142100,75943596,604,604,604,604,0
20241105,142000,75943596,604,604,604,604,0
20241105,141900,75943596,604,604,604,604,26
20241105,141800,75927892,608,607,608,607,163
20241105,141700,75828902,604,604,604,604,0
20241105,141600,75828902,604,604,604,604,535
20241105,141500,75505762,604,604,604,604,0
20241105,141400,75505762,604,604,604,604,0
20241105,141300,75505762,604,604,604,604,0
20241105,141200,75505762,604,604,604,604,1200
20241105,141100,74780962,604,604,604,604,0
20241105,141000,74780962,604,604,604,604,724
20241105,140900,74343666,604,604,604,604,0
20241105,140800,74343666,604,605,605,604,283
20241105,140700,74172727,607,607,607,607,0
20241105,140600,74172727,607,607,607,607,1
20241105,140500,74172120,604,604,604,604,0
20241105,140400,74172120,604,604,604,604,0
20241105,140300,74172120,604,604,604,604,0
20241105,140200,74172120,604,605,605,604,1900
20241105,140100,73024515,604,604,604,604,0
20241105,140000,73024515,604,604,604,604,0
20241105,135900,73024515,604,604,604,604,0
20241105,135800,73024515,604,606,606,604,4000
20241105,135700,70607556,607,607,607,607,0
20241105,135600,70607556,607,607,607,607,2
20241105,135500,70606342,607,607,607,607,0
20241105,135400,70606342,607,607,607,607,0
20241105,135300,70606342,607,607,607,607,0
20241105,135200,70606342,607,607,607,607,884
20241105,135100,70069754,607,607,607,607,1
20241105,135000,70069147,608,608,608,608,0
20241105,134900,70069147,608,608,608,608,13
20241105,134800,70061243,607,607,607,607,50
20241105,134700,70030893,607,607,607,607,0
20241105,134600,70030893,607,607,607,607,65
20241105,134500,69991438,607,607,607,607,0
20241105,134400,69991438,607,607,607,607,0
20241105,134300,69991438,607,607,607,607,0
20241105,134200,69991438,607,607,607,607,0
20241105,134100,69991438,607,607,607,607,0
20241105,134000,69991438,607,607,607,607,0
20241105,133900,69991438,607,607,607,607,0
20241105,133800,69991438,607,607,607,607,0
20241105,133700,69991438,607,607,607,607,0
20241105,133600,69991438,607,607,607,607,0
20241105,133500,69991438,607,607,607,607,0
20241105,133400,69991438,607,607,607,607,1
20241105,133300,69990831,605,605,605,605,0
20241105,133200,69990831,605,605,605,605,0
20241105,133100,69990831,605,605,605,605,0
20241105,133000,69990831,605,606,606,605,1100
20241105,132900,69324983,607,607,607,607,500
20241105,132800,69021483,607,607,607,607,0
20241105,132700,69021483,607,607,607,607,204
20241105,132600,68897655,606,606,606,606,0
20241105,132500,68897655,606,606,606,606,0
20241105,132400,68897655,606,606,606,606,1
20241105,132300,68897049,608,608,608,606,1015
20241105,132200,68281200,608,608,608,608,10
20241105,132100,68275120,608,608,608,608,1
20241105,132000,68274512,608,608,608,608,0
20241105,131900,68274512,608,608,608,608,10
20241105,131800,68268432,608,608,608,608,1
20241105,131700,68267824,607,607,607,607,0
20241105,131600,68267824,607,607,607,607,223
20241105,131500,68132463,608,608,608,608,16
20241105,131400,68122735,607,607,607,607,0
20241105,131300,68122735,607,607,607,607,0
20241105,131200,68122735,607,607,607,607,0
20241105,131100,68122735,607,607,607,607,0
20241105,131000,68122735,607,607,607,607,0
20241105,130900,68122735,607,607,607,607,0
20241105,130800,68122735,607,607,607,607,2272
20241105,130700,66743631,607,607,607,607,0
20241105,130600,66743631,607,607,607,607,10
20241105,130500,66737561,607,607,607,607,7
20241105,130400,66733312,607,607,607,607,0
20241105,130300,66733312,607,607,607,607,0
20241105,130200,66733312,607,607,607,607,0
20241105,130100,66733312,607,607,607,607,0
20241105,130000,66733312,607,607,607,607,504
20241105,125900,66427384,606,606,606,606,0
20241105,125800,66427384,606,606,606,606,0
20241105,125700,66427384,606,606,606,606,0
20241105,125600,66427384,606,606,606,606,0
20241105,125500,66427384,606,606,606,606,0
20241105,125400,66427384,606,606,606,606,0
20241105,125300,66427384,606,608,608,606,30
20241105,125200,66409194,608,608,608,608,0
20241105,125100,66409194,608,608,608,608,0
20241105,125000,66409194,608,608,608,608,166
20241105,124900,66308266,610,610,610,610,0
20241105,124800,66308266,610,610,610,610,0
20241105,124700,66308266,610,610,610,610,0
20241105,124600,66308266,610,610,610,610,9
20241105,124500,66302776,610,610,610,610,0
20241105,124400,66302776,610,610,610,610,0
20241105,124300,66302776,610,610,610,610,0
20241105,124200,66302776,610,608,610,605,5224
20241105,124100,63139762,610,610,610,610,0
20241105,124000,63139762,610,610,610,610,0
20241105,123900,63139762,610,610,610,610,0
20241105,123800,63139762,610,610,610,610,0
20241105,123700,63139762,610,610,610,610,1
20241105,123600,63139152,606,607,607,606,2721
20241105,123500,61488543,610,610,610,610,0
20241105,123400,61488543,610,608,610,607,23
20241105,123300,61474562,610,609,610,609,110
20241105,123200,61407561,610,610,610,610,0
20241105,123100,61407561,610,610,610,610,1
20241105,123000,61406951,609,609,609,609,0
20241105,122900,61406951,609,609,609,609,1100
20241105,122800,60737051,610,610,610,610,0
20241105,122700,60737051,610,610,610,610,0
20241105,122600,60737051,610,610,610,610,0
20241105,122500,60737051,610,610,610,610,0
20241105,122400,60737051,610,610,610,610,0
20241105,122300,60737051,610,610,610,610,0
20241105,122200,60737051,610,610,610,610,0
20241105,122100,60737051,610,610,610,610,0
20241105,122000,60737051,610,610,610,610,1
20241105,121900,60736441,607,607,607,607,0
20241105,121800,60736441,607,607,607,607,1
20241105,121700,60735834,607,607,607,607,0
20241105,121600,60735834,607,607,607,607,0
20241105,121500,60735834,607,607,607,607,0
20241105,121400,60735834,607,607,607,607,0
20241105,121300,60735834,607,608,608,607,606
20241105,121200,60367981,609,609,609,609,0
20241105,121100,60367981,609,609,609,609,2677
20241105,121000,58737688,609,609,609,609,0
20241105,120900,58737688,609,609,609,609,1000
20241105,120800,58128688,607,607,607,607,0
20241105,120700,58128688,607,607,607,607,289
20241105,120600,57953265,607,607,607,607,0
20241105,120500,57953265,607,607,607,607,0
20241105,120400,57953265,607,608,608,607,1655
20241105,120300,56947924,608,608,608,608,0
20241105,120200,56947924,608,608,608,608,0
20241105,120100,56947924,608,609,609,608,111
20241105,120000,56880336,609,609,609,609,0
20241105,115900,56880336,609,609,609,609,0
20241105,115800,56880336,609,609,609,609,0
20241105,115700,56880336,609,609,609,609,0
20241105,115600,56880336,609,609,609,609,0
20241105,115500,56880336,609,609,609,609,0
20241105,115400,56880336,609,609,609,609,0
20241105,115300,56880336,609,609,609,609,1
20241105,115200,56879727,610,610,610,610,0
20241105,115100,56879727,610,610,610,610,0
20241105,115000,56879727,610,610,610,610,0
20241105,114900,56879727,610,610,610,610,0
20241105,114800,56879727,610,610,610,610,0
20241105,114700,56879727,610,610,610,610,0
20241105,114600,56879727,610,610,610,610,0
20241105,114500,56879727,610,610,610,610,0
20241105,114400,56879727,610,610,610,610,0
20241105,114300,56879727,610,610,610,610,0
20241105,114200,56879727,610,610,610,610,0
20241105,114100,56879727,610,610,610,610,0
20241105,114000,56879727,610,610,610,610,0
20241105,113900,56879727,610,610,610,610,0
20241105,113800,56879727,610,610,610,610,0
20241105,113700,56879727,610,610,610,610,0
20241105,113600,56879727,610,610,610,610,0
20241105,113500,56879727,610,610,610,610,1
20241105,113400,56879117,607,610,610,607,3950
20241105,113300,54474766,609,609,609,609,0
20241105,113200,54474766,609,609,609,609,0
20241105,113100,54474766,609,609,609,609,6
20241105,113000,54471112,609,610,610,609,1326
20241105,112900,53663252,610,610,610,610,0
20241105,112800,53663252,610,610,610,610,0
20241105,112700,53663252,610,610,610,610,0
20241105,112600,53663252,610,610,610,610,0
20241105,112500,53663252,610,610,610,610,0
20241105,112400,53663252,610,610,610,610,0
20241105,112300,53663252,610,610,610,610,0
20241105,112200,53663252,610,610,610,610,2
20241105,112100,53662032,609,609,609,609,0
20241105,112000,53662032,609,609,609,609,88
20241105,111900,53608440,609,609,609,609,0
20241105,111800,53608440,609,609,609,609,0
20241105,111700,53608440,609,609,609,609,124
20241105,111600,53532924,610,610,610,610,0
20241105,111500,53532924,610,610,610,610,0
20241105,111400,53532924,610,610,610,610,0
20241105,111300,53532924,610,610,610,610,0
20241105,111200,53532924,610,610,610,610,0
20241105,111100,53532924,610,610,610,610,0
20241105,111000,53532924,610,610,610,610,1146
20241105,110900,52833864,610,610,610,610,250
20241105,110800,52681364,610,610,610,610,0
20241105,110700,52681364,610,610,610,610,0
20241105,110600,52681364,610,610,610,610,0
20241105,110500,52681364,610,610,610,610,0
20241105,110400,52681364,610,610,610,610,0
20241105,110300,52681364,610,610,610,610,0
20241105,110200,52681364,610,610,610,610,0
20241105,110100,52681364,610,610,610,610,1
20241105,110000,52680754,608,608,608,608,0
20241105,105900,52680754,608,608,608,608,135
20241105,105800,52598674,610,610,610,610,0
20241105,105700,52598674,610,610,610,610,0
20241105,105600,52598674,610,610,610,610,1000
20241105,105500,51988674,610,610,610,610,0
20241105,105400,51988674,610,610,610,610,0
20241105,105300,51988674,610,610,610,610,0
20241105,105200,51988674,610,610,610,610,0
20241105,105100,51988674,610,610,610,610,100
20241105,105000,51927674,610,610,610,610,124
20241105,104900,51852034,608,608,608,608,0
20241105,104800,51852034,608,608,608,608,83
20241105,104700,51801570,608,608,608,608,0
20241105,104600,51801570,608,608,608,608,0
20241105,104500,51801570,608,608,608,608,0
20241105,104400,51801570,608,608,608,608,0
20241105,104300,51801570,608,610,610,608,30
20241105,104200,51783314,610,610,610,610,2
20241105,104100,51782094,610,610,610,610,1
20241105,104000,51781484,610,610,610,610,1
20241105,103900,51780874,607,607,607,607,0
20241105,103800,51780874,607,607,607,607,841
20241105,103700,51270387,607,607,607,607,2181
20241105,103600,49946520,611,608,611,608,1664
20241105,103500,48934616,611,611,611,611,0
20241105,103400,48934616,611,611,611,611,0
20241105,103300,48934616,611,611,611,611,0
20241105,103200,48934616,611,611,611,611,0
20241105,103100,48934616,611,611,611,611,0
20241105,103000,48934616,611,611,611,611,0
20241105,102900,48934616,611,611,611,611,5
20241105,102800,48931561,610,610,610,610,10
20241105,102700,48925461,610,610,610,610,2
20241105,102600,48924241,610,610,610,610,0
20241105,102500,48924241,610,610,610,610,0
20241105,102400,48924241,610,610,610,610,0
20241105,102300,48924241,610,610,610,610,0
20241105,102200,48924241,610,610,610,610,445
20241105,102100,48652791,608,608,608,608,0
20241105,102000,48652791,608,608,608,608,0
20241105,101900,48652791,608,609,609,608,1060
20241105,101800,48008100,609,609,609,609,25
20241105,101700,47992875,611,611,611,611,0
20241105,101600,47992875,611,611,611,611,0
20241105,101500,47992875,611,611,611,611,0
20241105,101400,47992875,611,611,611,611,0
20241105,101300,47992875,611,610,612,610,1250
20241105,101200,47228343,610,610,610,610,0
20241105,101100,47228343,610,610,610,610,1
20241105,101000,47227733,608,608,608,608,0
20241105,100900,47227733,608,608,608,608,814
20241105,100800,46732821,607,610,610,607,15460
20241105,100700,37332390,613,613,613,613,0
20241105,100600,37332390,613,615,615,613,5
20241105,100500,37329323,613,613,613,613,802
20241105,100400,36837697,613,613,613,613,193
20241105,100300,36719388,613,613,613,613,7
20241105,100200,36715097,613,613,613,613,0
20241105,100100,36715097,613,613,613,613,133
20241105,100000,36633568,610,610,610,610,0
20241105,095900,36633568,610,611,611,610,2000
20241105,095800,35412568,613,613,613,613,11
20241105,095700,35405825,611,611,611,611,1000
20241105,095600,34794825,613,613,613,613,100
20241105,095500,34733525,613,613,613,613,0
20241105,095400,34733525,613,613,613,613,6
20241105,095300,34729847,613,613,613,613,518
20241105,095200,34412313,611,611,611,611,0
20241105,095100,34412313,611,611,611,611,290
20241105,095000,34235123,611,613,613,611,2391
20241105,094900,32773222,610,610,610,610,0
20241105,094800,32773222,610,612,612,610,800
20241105,094700,32284653,613,613,613,613,1
20241105,094600,32284040,613,613,613,613,4
20241105,094500,32281588,613,613,613,613,0
20241105,094400,32281588,613,612,613,612,65
20241105,094300,32241807,612,612,612,612,4
20241105,094200,32239359,612,612,612,612,17
20241105,094100,32228955,612,612,612,612,101
20241105,094000,32167143,613,613,613,613,219
20241105,093900,32032896,615,615,615,615,0
20241105,093800,32032896,615,615,615,613,239
20241105,093700,31885921,615,615,615,615,0
20241105,093600,31885921,615,615,615,615,1
20241105,093500,31885306,613,614,614,613,9
20241105,093400,31879787,616,616,616,616,0
20241105,093300,31879787,616,616,616,616,893
20241105,093200,31329699,616,616,616,616,109
20241105,093100,31262555,617,614,617,614,9982
20241105,093000,25117371,614,614,614,614,0
20241105,092900,25117371,614,614,614,614,94
20241105,092800,25059655,614,614,614,614,0
20241105,092700,25059655,614,614,614,614,0
20241105,092600,25059655,614,614,614,614,0
20241105,092500,25059655,614,614,614,614,0
20241105,092400,25059655,614,614,614,614,2
20241105,092300,25058427,610,610,610,610,2
20241105,092200,25057207,614,614,614,614,0
20241105,092100,25057207,614,613,614,613,204
20241105,092000,24932153,613,611,613,610,485
20241105,091900,24635623,611,611,611,611,0
20241105,091800,24635623,611,611,611,611,100
20241105,091700,24574523,611,611,611,611,4
20241105,091600,24572079,611,611,611,611,3
20241105,091500,24570246,613,613,613,613,1
20241105,091400,24569633,613,613,613,613,0
20241105,091300,24569633,613,609,613,609,764
20241105,091200,24104353,613,613,613,613,489
20241105,091100,23804596,613,613,613,608,1615
20241105,091000,22821472,615,615,615,615,0
20241105,090900,22821472,615,615,615,615,0
20241105,090800,22821472,615,615,615,615,0
20241105,090700,22821472,615,615,615,615,199
20241105,090600,22699087,615,613,615,613,3
20241105,090500,22697245,607,614,614,607,4543
20241105,090400,19929198,617,614,617,614,265
20241105,090300,19766484,612,602,617,602,5184
20241105,090200,16644782,602,611,611,599,26373
20241105,090100,727761,615,615,615,615,1
20241105,090000,727146,609,609,609,609,1194