KissMeData/044480/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,192600,41268798,575,575,575,575,4131
20241104,192500,41268798,575,575,575,575,0
20241104,192400,41268798,575,575,575,575,0
20241104,192300,41268798,575,575,575,575,0
20241104,192200,41268798,575,575,575,575,0
20241104,192100,41268798,575,575,575,575,0
20241104,192000,41268798,575,575,575,575,0
20241104,191900,41268798,575,575,575,575,0
20241104,191800,41268798,575,575,575,575,0
20241104,191700,41268798,575,575,575,575,0
20241104,191600,41268798,575,575,575,575,0
20241104,191500,41268798,575,575,575,575,0
20241104,191400,41268798,575,575,575,575,0
20241104,191300,41268798,575,575,575,575,0
20241104,191200,41268798,575,575,575,575,0
20241104,191100,41268798,575,575,575,575,0
20241104,191000,41268798,575,575,575,575,0
20241104,190900,41268798,575,575,575,575,0
20241104,190800,41268798,575,575,575,575,0
20241104,190700,41268798,575,575,575,575,0
20241104,190600,41268798,575,575,575,575,0
20241104,190500,41268798,575,575,575,575,0
20241104,190400,41268798,575,575,575,575,0
20241104,190300,41268798,575,575,575,575,0
20241104,190200,41268798,575,575,575,575,0
20241104,190100,41268798,575,575,575,575,0
20241104,190000,41268798,575,575,575,575,0
20241104,185900,41268798,575,575,575,575,0
20241104,185800,41268798,575,575,575,575,0
20241104,185700,41268798,575,575,575,575,0
20241104,185600,41268798,575,575,575,575,4131
20241104,185500,41268798,575,575,575,575,0
20241104,185400,41268798,575,575,575,575,0
20241104,185300,41268798,575,575,575,575,0
20241104,185200,41268798,575,575,575,575,0
20241104,185100,41268798,575,575,575,575,0
20241104,185000,41268798,575,575,575,575,0
20241104,184900,41268798,575,575,575,575,0
20241104,184800,41268798,575,575,575,575,0
20241104,184700,41268798,575,575,575,575,0
20241104,184600,41268798,575,575,575,575,0
20241104,184500,41268798,575,575,575,575,0
20241104,184400,41268798,575,575,575,575,0
20241104,184300,41268798,575,575,575,575,0
20241104,184200,41268798,575,575,575,575,0
20241104,184100,41268798,575,575,575,575,0
20241104,184000,41268798,575,575,575,575,0
20241104,183900,41268798,575,575,575,575,0
20241104,183800,41268798,575,575,575,575,0
20241104,183700,41268798,575,575,575,575,0
20241104,183600,41268798,575,575,575,575,0
20241104,183500,41268798,575,575,575,575,0
20241104,183400,41268798,575,575,575,575,0
20241104,183300,41268798,575,575,575,575,0
20241104,183200,41268798,575,575,575,575,0
20241104,183100,41268798,575,575,575,575,0
20241104,183000,41268798,575,575,575,575,0
20241104,182900,41268798,575,575,575,575,0
20241104,182800,41268798,575,575,575,575,0
20241104,182700,41268798,575,575,575,575,0
20241104,182600,41268798,575,575,575,575,4131
20241104,182500,41268798,575,575,575,575,0
20241104,182400,41268798,575,575,575,575,0
20241104,182300,41268798,575,575,575,575,0
20241104,182200,41268798,575,575,575,575,0
20241104,182100,41268798,575,575,575,575,0
20241104,182000,41268798,575,575,575,575,0
20241104,181900,41268798,575,575,575,575,0
20241104,181800,41268798,575,575,575,575,0
20241104,181700,41268798,575,575,575,575,0
20241104,181600,41268798,575,575,575,575,0
20241104,181500,41268798,575,575,575,575,0
20241104,181400,41268798,575,575,575,575,0
20241104,181300,41268798,575,575,575,575,0
20241104,181200,41268798,575,575,575,575,0
20241104,181100,41268798,575,575,575,575,0
20241104,181000,41268798,575,575,575,575,0
20241104,180900,41268798,575,575,575,575,0
20241104,180800,41268798,575,575,575,575,0
20241104,180700,41268798,575,575,575,575,0
20241104,180600,41268798,575,575,575,575,0
20241104,180500,41268798,575,575,575,575,0
20241104,180400,41268798,575,575,575,575,0
20241104,180300,41268798,575,575,575,575,0
20241104,180200,41268798,575,575,575,575,0
20241104,180100,41268798,575,575,575,575,0
20241104,180000,41268798,575,575,575,575,0
20241104,175900,41268798,575,575,575,575,0
20241104,175800,41268798,575,575,575,575,0
20241104,175700,41268798,575,575,575,575,0
20241104,175600,41268798,575,575,575,575,4131
20241104,175500,41268798,575,575,575,575,0
20241104,175400,41268798,575,575,575,575,0
20241104,175300,41268798,575,575,575,575,0
20241104,175200,41268798,575,575,575,575,0
20241104,175100,41268798,575,575,575,575,0
20241104,175000,41268798,575,575,575,575,0
20241104,174900,41268798,575,575,575,575,0
20241104,174800,41268798,575,575,575,575,0
20241104,174700,41268798,575,575,575,575,0
20241104,174600,41268798,575,575,575,575,0
20241104,174500,41268798,575,575,575,575,0
20241104,174400,41268798,575,575,575,575,0
20241104,174300,41268798,575,575,575,575,0
20241104,174200,41268798,575,575,575,575,0
20241104,174100,41268798,575,575,575,575,0
20241104,174000,41268798,575,575,575,575,0
20241104,173900,41268798,575,575,575,575,0
20241104,173800,41268798,575,575,575,575,0
20241104,173700,41268798,575,575,575,575,0
20241104,173600,41268798,575,575,575,575,0
20241104,173500,41268798,575,575,575,575,0
20241104,173400,41268798,575,575,575,575,0
20241104,173300,41268798,575,575,575,575,0
20241104,173200,41268798,575,575,575,575,0
20241104,173100,41268798,575,575,575,575,0
20241104,173000,41268798,575,575,575,575,0
20241104,172900,41268798,575,575,575,575,0
20241104,172800,41268798,575,575,575,575,0
20241104,172700,41268798,575,575,575,575,0
20241104,172600,41268798,575,575,575,575,4131
20241104,172500,41268798,575,575,575,575,0
20241104,172400,41268798,575,575,575,575,0
20241104,172300,41268798,575,575,575,575,0
20241104,172200,41268798,575,575,575,575,0
20241104,172100,41268798,575,575,575,575,0
20241104,172000,41268798,575,575,575,575,0
20241104,171900,41268798,575,575,575,575,0
20241104,171800,41268798,575,575,575,575,0
20241104,171700,41268798,575,575,575,575,0
20241104,171600,41268798,575,575,575,575,0
20241104,171500,41268798,575,575,575,575,0
20241104,171400,41268798,575,575,575,575,0
20241104,171300,41268798,575,575,575,575,0
20241104,171200,41268798,575,575,575,575,0
20241104,171100,41268798,575,575,575,575,0
20241104,171000,41268798,575,575,575,575,0
20241104,170900,41268798,575,575,575,575,0
20241104,170800,41268798,575,575,575,575,0
20241104,170700,41268798,575,575,575,575,0
20241104,170600,41268798,575,575,575,575,0
20241104,170500,41268798,575,575,575,575,0
20241104,170400,41268798,575,575,575,575,0
20241104,170300,41268798,575,575,575,575,0
20241104,170200,41268798,575,575,575,575,0
20241104,170100,41268798,575,575,575,575,0
20241104,170000,41268798,575,575,575,575,0
20241104,165900,41268798,575,575,575,575,0
20241104,165800,41268798,575,575,575,575,0
20241104,165700,41268798,575,575,575,575,0
20241104,165600,41268798,575,575,575,575,4131
20241104,165500,41268798,575,575,575,575,0
20241104,165400,41268798,575,575,575,575,0
20241104,165300,41268798,575,575,575,575,0
20241104,165200,41268798,575,575,575,575,0
20241104,165100,41268798,575,575,575,575,0
20241104,165000,41268798,575,575,575,575,0
20241104,164900,41268798,575,575,575,575,0
20241104,164800,41268798,575,575,575,575,0
20241104,164700,41268798,575,575,575,575,0
20241104,164600,41268798,575,575,575,575,0
20241104,164500,41268798,575,575,575,575,0
20241104,164400,41268798,575,575,575,575,0
20241104,164300,41268798,575,575,575,575,0
20241104,164200,41268798,575,575,575,575,0
20241104,164100,41268798,575,575,575,575,0
20241104,164000,41268798,575,575,575,575,0
20241104,163900,41268798,575,575,575,575,0
20241104,163800,41268798,575,575,575,575,0
20241104,163700,41268798,575,575,575,575,0
20241104,163600,41268798,575,575,575,575,0
20241104,163500,41268798,575,575,575,575,0
20241104,163400,41268798,575,575,575,575,0
20241104,163300,41268798,575,575,575,575,0
20241104,163200,41268798,575,575,575,575,0
20241104,163100,41268798,575,575,575,575,0
20241104,163000,41268798,575,575,575,575,0
20241104,162900,41268798,575,575,575,575,0
20241104,162800,41268798,575,575,575,575,0
20241104,162700,41268798,575,575,575,575,0
20241104,162600,41268798,575,575,575,575,4131
20241104,162500,41268798,575,575,575,575,0
20241104,162400,41268798,575,575,575,575,0
20241104,162300,41268798,575,575,575,575,0
20241104,162200,41268798,575,575,575,575,0
20241104,162100,41268798,575,575,575,575,0
20241104,162000,41268798,575,575,575,575,0
20241104,161900,41268798,575,575,575,575,0
20241104,161800,41268798,575,575,575,575,0
20241104,161700,41268798,575,575,575,575,0
20241104,161600,41268798,575,575,575,575,0
20241104,161500,41268798,575,575,575,575,0
20241104,161400,41268798,575,575,575,575,0
20241104,161300,41268798,575,575,575,575,0
20241104,161200,41268798,575,575,575,575,0
20241104,161100,41268798,575,575,575,575,0
20241104,161000,41268798,575,575,575,575,0
20241104,160900,41268798,575,575,575,575,0
20241104,160800,41268798,575,575,575,575,0
20241104,160700,41268798,575,575,575,575,0
20241104,160600,41268798,575,575,575,575,0
20241104,160500,41268798,575,575,575,575,0
20241104,160400,41268798,575,575,575,575,0
20241104,160300,41268798,575,575,575,575,0
20241104,160200,41268798,575,575,575,575,0
20241104,160100,41268798,575,575,575,575,0
20241104,160000,41268798,575,575,575,575,0
20241104,155900,41268798,575,575,575,575,0
20241104,155800,41268798,575,575,575,575,0
20241104,155700,41268798,575,575,575,575,0
20241104,155600,41268798,575,575,575,575,4131
20241104,155500,41268798,575,575,575,575,0
20241104,155400,41268798,575,575,575,575,0
20241104,155300,41268798,575,575,575,575,0
20241104,155200,41268798,575,575,575,575,0
20241104,155100,41268798,575,575,575,575,0
20241104,155000,41268798,575,575,575,575,0
20241104,154900,41268798,575,575,575,575,0
20241104,154800,41268798,575,575,575,575,0
20241104,154700,41268798,575,575,575,575,0
20241104,154600,41268798,575,575,575,575,0
20241104,154500,41268798,575,575,575,575,0
20241104,154400,41268798,575,575,575,575,0
20241104,154300,41268798,575,575,575,575,0
20241104,154200,41268798,575,575,575,575,0
20241104,154100,41268798,575,575,575,575,0
20241104,154000,41268798,575,575,575,575,0
20241104,153900,41268798,575,575,575,575,0
20241104,153800,41268798,575,575,575,575,0
20241104,153700,41268798,575,575,575,575,0
20241104,153600,41268798,575,575,575,575,0
20241104,153500,41268798,575,575,575,575,0
20241104,153400,41268798,575,575,575,575,0
20241104,153300,41268798,575,575,575,575,0
20241104,153200,41268798,575,575,575,575,0
20241104,153100,41268798,575,575,575,575,0
20241104,153000,41268798,575,575,575,575,4131
20241104,152900,38893473,582,582,582,582,0
20241104,152800,38893473,582,582,582,582,0
20241104,152700,38893473,582,582,582,582,0
20241104,152600,38893473,582,582,582,582,0
20241104,152500,38893473,582,582,582,582,0
20241104,152400,38893473,582,582,582,582,0
20241104,152300,38893473,582,582,582,582,0
20241104,152200,38893473,582,582,582,582,0
20241104,152100,38893473,582,582,582,582,0
20241104,152000,38893473,582,582,582,582,0
20241104,151900,38893473,582,585,585,582,2077
20241104,151800,37684566,590,590,590,590,0
20241104,151700,37684566,590,590,590,590,0
20241104,151600,37684566,590,590,590,590,0
20241104,151500,37684566,590,590,590,590,204
20241104,151400,37564206,590,590,590,590,219
20241104,151300,37434996,590,590,590,590,0
20241104,151200,37434996,590,590,590,590,11
20241104,151100,37428506,591,591,591,591,0
20241104,151000,37428506,591,591,591,591,0
20241104,150900,37428506,591,591,591,591,0
20241104,150800,37428506,591,591,591,591,0
20241104,150700,37428506,591,591,591,591,0
20241104,150600,37428506,591,591,591,591,0
20241104,150500,37428506,591,591,591,591,5
20241104,150400,37425551,592,592,592,592,0
20241104,150300,37425551,592,592,592,592,0
20241104,150200,37425551,592,592,592,592,0
20241104,150100,37425551,592,589,592,589,520
20241104,150000,37118781,589,588,589,588,1500
20241104,145900,36235675,582,582,582,582,0
20241104,145800,36235675,582,582,582,582,0
20241104,145700,36235675,582,582,582,582,0
20241104,145600,36235675,582,582,582,582,0
20241104,145500,36235675,582,584,584,582,561
20241104,145400,35908759,585,585,585,585,60
20241104,145300,35873659,586,585,586,585,2133
20241104,145200,34625021,585,585,585,585,0
20241104,145100,34625021,585,585,585,585,0
20241104,145000,34625021,585,585,585,585,0
20241104,144900,34625021,585,585,585,585,0
20241104,144800,34625021,585,585,585,585,0
20241104,144700,34625021,585,585,585,585,0
20241104,144600,34625021,585,585,585,585,0
20241104,144500,34625021,585,585,585,585,0
20241104,144400,34625021,585,585,585,585,0
20241104,144300,34625021,585,585,585,585,0
20241104,144200,34625021,585,585,585,585,0
20241104,144100,34625021,585,585,585,585,0
20241104,144000,34625021,585,585,585,585,0
20241104,143900,34625021,585,585,585,585,0
20241104,143800,34625021,585,585,585,585,0
20241104,143700,34625021,585,585,585,585,0
20241104,143600,34625021,585,585,585,585,0
20241104,143500,34625021,585,585,585,585,1
20241104,143400,34624436,585,585,585,585,0
20241104,143300,34624436,585,585,585,585,0
20241104,143200,34624436,585,585,585,585,0
20241104,143100,34624436,585,585,585,585,0
20241104,143000,34624436,585,585,585,585,0
20241104,142900,34624436,585,585,585,585,0
20241104,142800,34624436,585,585,585,585,0
20241104,142700,34624436,585,585,585,585,0
20241104,142600,34624436,585,585,585,585,25
20241104,142500,34609811,585,585,585,585,2
20241104,142400,34608641,585,585,585,585,1
20241104,142300,34608056,586,586,586,586,1
20241104,142200,34607470,586,586,586,586,0
20241104,142100,34607470,586,586,586,586,0
20241104,142000,34607470,586,586,586,586,0
20241104,141900,34607470,586,586,586,586,0
20241104,141800,34607470,586,586,586,586,329
20241104,141700,34414676,586,587,587,586,384
20241104,141600,34189639,587,587,587,587,0
20241104,141500,34189639,587,587,587,587,0
20241104,141400,34189639,587,587,587,587,0
20241104,141300,34189639,587,587,587,587,0
20241104,141200,34189639,587,587,587,587,0
20241104,141100,34189639,587,587,587,587,0
20241104,141000,34189639,587,587,587,587,0
20241104,140900,34189639,587,587,587,587,0
20241104,140800,34189639,587,587,587,587,0
20241104,140700,34189639,587,587,587,587,0
20241104,140600,34189639,587,587,587,587,0
20241104,140500,34189639,587,587,587,587,0
20241104,140400,34189639,587,587,587,587,0
20241104,140300,34189639,587,588,588,587,22
20241104,140200,34176714,589,589,589,589,1
20241104,140100,34176125,590,590,590,590,0
20241104,140000,34176125,590,590,590,590,0
20241104,135900,34176125,590,590,590,590,0
20241104,135800,34176125,590,590,590,590,0
20241104,135700,34176125,590,590,590,590,10
20241104,135600,34170225,590,590,590,590,2
20241104,135500,34169045,590,590,590,590,0
20241104,135400,34169045,590,590,590,590,0
20241104,135300,34169045,590,590,590,590,0
20241104,135200,34169045,590,590,590,590,0
20241104,135100,34169045,590,590,590,590,0
20241104,135000,34169045,590,590,590,590,0
20241104,134900,34169045,590,590,590,590,1
20241104,134800,34168455,592,592,592,592,0
20241104,134700,34168455,592,592,592,592,0
20241104,134600,34168455,592,592,592,592,0
20241104,134500,34168455,592,592,592,592,0
20241104,134400,34168455,592,592,592,592,0
20241104,134300,34168455,592,592,592,592,0
20241104,134200,34168455,592,592,592,592,0
20241104,134100,34168455,592,592,592,592,0
20241104,134000,34168455,592,592,592,592,0
20241104,133900,34168455,592,592,592,592,0
20241104,133800,34168455,592,592,592,592,0
20241104,133700,34168455,592,592,592,592,0
20241104,133600,34168455,592,592,592,592,0
20241104,133500,34168455,592,592,592,592,10
20241104,133400,34162535,592,592,592,592,0
20241104,133300,34162535,592,592,592,592,0
20241104,133200,34162535,592,592,592,592,0
20241104,133100,34162535,592,592,592,592,0
20241104,133000,34162535,592,592,592,592,0
20241104,132900,34162535,592,592,592,592,0
20241104,132800,34162535,592,592,592,592,9
20241104,132700,34157207,593,593,593,593,0
20241104,132600,34157207,593,593,593,593,0
20241104,132500,34157207,593,593,593,593,1
20241104,132400,34156614,595,594,595,594,136
20241104,132300,34075809,594,594,594,594,2
20241104,132200,34074621,592,592,592,592,0
20241104,132100,34074621,592,592,592,592,0
20241104,132000,34074621,592,592,592,592,0
20241104,131900,34074621,592,593,593,592,230
20241104,131800,33938336,591,591,591,591,0
20241104,131700,33938336,591,591,591,591,0
20241104,131600,33938336,591,591,591,591,0
20241104,131500,33938336,591,591,591,591,5
20241104,131400,33935381,595,595,595,595,0
20241104,131300,33935381,595,595,595,595,1
20241104,131200,33934786,596,596,596,596,30
20241104,131100,33916906,592,592,592,592,0
20241104,131000,33916906,592,597,599,592,1002
20241104,130900,33317277,599,599,600,599,82
20241104,130800,33268122,600,599,600,599,244
20241104,130700,33121934,600,598,600,598,761
20241104,130600,32665549,599,593,599,593,626
20241104,130500,32290936,594,594,594,594,27
20241104,130400,32274898,594,594,594,594,1
20241104,130300,32274304,599,599,599,599,1
20241104,130200,32273705,595,595,595,595,0
20241104,130100,32273705,595,594,600,594,241
20241104,130000,32129845,594,591,594,591,1060
20241104,125900,31501783,591,588,591,588,120
20241104,125800,31431077,588,588,588,588,0
20241104,125700,31431077,588,588,588,588,0
20241104,125600,31431077,588,583,588,583,847
20241104,125500,30935999,582,582,582,582,435
20241104,125400,30682829,582,582,582,582,0
20241104,125300,30682829,582,582,582,582,0
20241104,125200,30682829,582,582,582,582,0
20241104,125100,30682829,582,582,582,582,0
20241104,125000,30682829,582,581,582,581,100
20241104,124900,30624658,582,582,582,582,0
20241104,124800,30624658,582,582,582,582,180
20241104,124700,30519898,582,580,582,580,468
20241104,124600,30248167,580,580,580,580,0
20241104,124500,30248167,580,580,580,580,1
20241104,124400,30247587,579,579,579,579,68
20241104,124300,30208215,579,579,579,579,56
20241104,124200,30175791,578,578,578,578,0
20241104,124100,30175791,578,578,578,578,0
20241104,124000,30175791,578,578,578,578,0
20241104,123900,30175791,578,578,578,578,0
20241104,123800,30175791,578,578,578,578,0
20241104,123700,30175791,578,578,578,578,0
20241104,123600,30175791,578,578,578,578,0
20241104,123500,30175791,578,578,578,578,0
20241104,123400,30175791,578,578,578,578,0
20241104,123300,30175791,578,578,578,578,0
20241104,123200,30175791,578,578,578,578,0
20241104,123100,30175791,578,578,578,578,0
20241104,123000,30175791,578,578,578,578,0
20241104,122900,30175791,578,578,578,578,0
20241104,122800,30175791,578,578,578,578,0
20241104,122700,30175791,578,578,578,578,0
20241104,122600,30175791,578,578,578,578,0
20241104,122500,30175791,578,578,578,578,0
20241104,122400,30175791,578,578,578,578,0
20241104,122300,30175791,578,578,578,578,0
20241104,122200,30175791,578,578,578,578,0
20241104,122100,30175791,578,578,578,578,500
20241104,122000,29886791,580,580,580,580,0
20241104,121900,29886791,580,580,580,580,0
20241104,121800,29886791,580,580,580,580,0
20241104,121700,29886791,580,580,580,580,0
20241104,121600,29886791,580,580,580,580,0
20241104,121500,29886791,580,580,580,580,0
20241104,121400,29886791,580,580,580,580,0
20241104,121300,29886791,580,580,580,580,0
20241104,121200,29886791,580,580,580,580,0
20241104,121100,29886791,580,580,580,580,0
20241104,121000,29886791,580,580,580,580,0
20241104,120900,29886791,580,580,580,580,370
20241104,120800,29672191,575,575,575,575,0
20241104,120700,29672191,575,575,575,575,0
20241104,120600,29672191,575,575,575,575,0
20241104,120500,29672191,575,575,575,575,1
20241104,120400,29671616,579,579,579,579,0
20241104,120300,29671616,579,579,579,579,0
20241104,120200,29671616,579,579,579,579,0
20241104,120100,29671616,579,579,579,579,0
20241104,120000,29671616,579,579,579,579,0
20241104,115900,29671616,579,579,579,579,0
20241104,115800,29671616,579,579,579,579,0
20241104,115700,29671616,579,579,579,579,0
20241104,115600,29671616,579,579,579,579,0
20241104,115500,29671616,579,579,579,579,0
20241104,115400,29671616,579,579,579,579,0
20241104,115300,29671616,579,579,579,579,0
20241104,115200,29671616,579,579,579,579,0
20241104,115100,29671616,579,579,579,579,210
20241104,115000,29550026,579,579,579,579,0
20241104,114900,29550026,579,579,579,579,290
20241104,114800,29382116,579,579,579,579,0
20241104,114700,29382116,579,579,579,579,10
20241104,114600,29376326,579,579,579,579,10
20241104,114500,29370536,580,580,580,580,5
20241104,114400,29367636,580,575,580,575,888
20241104,114300,28856186,580,580,580,580,0
20241104,114200,28856186,580,580,580,580,0
20241104,114100,28856186,580,580,580,580,0
20241104,114000,28856186,580,580,580,580,0
20241104,113900,28856186,580,580,580,580,0
20241104,113800,28856186,580,580,580,580,0
20241104,113700,28856186,580,580,580,580,0
20241104,113600,28856186,580,580,580,580,18
20241104,113500,28845746,580,580,580,580,0
20241104,113400,28845746,580,580,580,580,1
20241104,113300,28845166,574,574,574,574,0
20241104,113200,28845166,574,574,574,574,0
20241104,113100,28845166,574,574,574,574,0
20241104,113000,28845166,574,574,574,574,0
20241104,112900,28845166,574,574,574,574,164
20241104,112800,28751030,573,573,573,573,0
20241104,112700,28751030,573,573,573,573,0
20241104,112600,28751030,573,573,573,573,0
20241104,112500,28751030,573,573,573,573,0
20241104,112400,28751030,573,573,573,573,0
20241104,112300,28751030,573,579,579,573,250
20241104,112200,28607333,579,579,579,579,0
20241104,112100,28607333,579,579,579,579,100
20241104,112000,28549433,579,579,579,579,0
20241104,111900,28549433,579,581,582,579,831
20241104,111800,28068251,580,579,580,579,395
20241104,111700,27839242,579,579,579,579,0
20241104,111600,27839242,579,579,579,579,8
20241104,111500,27834610,579,579,579,579,2
20241104,111400,27833452,579,579,579,579,0
20241104,111300,27833452,579,579,579,579,0
20241104,111200,27833452,579,579,579,579,0
20241104,111100,27833452,579,578,579,578,402
20241104,111000,27600807,577,577,577,577,0
20241104,110900,27600807,577,577,577,577,0
20241104,110800,27600807,577,577,577,577,0
20241104,110700,27600807,577,577,577,577,0
20241104,110600,27600807,577,577,577,577,0
20241104,110500,27600807,577,577,577,577,8
20241104,110400,27596191,578,578,578,578,1
20241104,110300,27595613,577,576,577,576,513
20241104,110200,27299715,576,574,576,573,51
20241104,110100,27270488,573,573,573,573,0
20241104,110000,27270488,573,573,573,573,0
20241104,105900,27270488,573,573,573,573,0
20241104,105800,27270488,573,573,573,573,0
20241104,105700,27270488,573,574,574,573,240
20241104,105600,27132882,573,573,573,573,0
20241104,105500,27132882,573,573,573,573,0
20241104,105400,27132882,573,573,573,573,0
20241104,105300,27132882,573,573,573,573,0
20241104,105200,27132882,573,573,573,573,10
20241104,105100,27127152,572,572,572,572,0
20241104,105000,27127152,572,573,573,572,846
20241104,104900,26642978,575,575,575,575,21
20241104,104800,26630903,575,575,575,575,38
20241104,104700,26609053,575,575,575,575,1000
20241104,104600,26034053,574,574,574,574,13
20241104,104500,26026591,571,571,571,571,0
20241104,104400,26026591,571,574,574,571,1182
20241104,104300,25349113,574,574,574,574,0
20241104,104200,25349113,574,574,574,574,2
20241104,104100,25347965,574,574,574,574,12
20241104,104000,25341077,574,574,574,574,1
20241104,103900,25340503,573,573,573,573,0
20241104,103800,25340503,573,573,573,573,0
20241104,103700,25340503,573,573,573,573,0
20241104,103600,25340503,573,573,573,573,20
20241104,103500,25329043,574,574,574,574,0
20241104,103400,25329043,574,574,574,574,0
20241104,103300,25329043,574,574,574,574,0
20241104,103200,25329043,574,574,574,574,0
20241104,103100,25329043,574,574,574,574,0
20241104,103000,25329043,574,574,574,574,0
20241104,102900,25329043,574,574,574,574,178
20241104,102800,25226871,574,574,574,574,22
20241104,102700,25214243,574,574,574,574,0
20241104,102600,25214243,574,574,574,574,0
20241104,102500,25214243,574,574,574,574,10
20241104,102400,25208503,574,574,574,574,0
20241104,102300,25208503,574,574,574,574,10
20241104,102200,25202763,574,574,574,574,0
20241104,102100,25202763,574,574,574,574,144
20241104,102000,25120107,573,573,573,573,0
20241104,101900,25120107,573,573,573,573,0
20241104,101800,25120107,573,573,573,573,0
20241104,101700,25120107,573,573,573,573,44
20241104,101600,25094895,573,573,573,573,0
20241104,101500,25094895,573,572,573,572,610
20241104,101400,24745665,573,573,573,573,0
20241104,101300,24745665,573,573,573,573,0
20241104,101200,24745665,573,573,573,573,1
20241104,101100,24745092,573,573,573,573,0
20241104,101000,24745092,573,573,573,573,0
20241104,100900,24745092,573,573,573,573,0
20241104,100800,24745092,573,573,573,573,0
20241104,100700,24745092,573,573,573,573,0
20241104,100600,24745092,573,573,573,573,0
20241104,100500,24745092,573,573,573,573,492
20241104,100400,24463176,573,573,573,573,247
20241104,100300,24321645,570,570,570,570,0
20241104,100200,24321645,570,570,570,570,100
20241104,100100,24264645,570,572,572,570,63
20241104,100000,24228732,573,574,574,573,101
20241104,095900,24170759,574,574,574,574,1
20241104,095800,24170185,570,570,570,570,0
20241104,095700,24170185,570,570,570,570,0
20241104,095600,24170185,570,570,570,570,0
20241104,095500,24170185,570,570,570,570,0
20241104,095400,24170185,570,570,570,570,0
20241104,095300,24170185,570,570,570,570,0
20241104,095200,24170185,570,570,570,570,0
20241104,095100,24170185,570,572,572,570,50
20241104,095000,24141682,573,573,573,573,1
20241104,094900,24141109,574,574,574,574,0
20241104,094800,24141109,574,570,575,570,2634
20241104,094700,22635341,570,570,570,570,3
20241104,094600,22633631,570,570,570,570,7
20241104,094500,22629641,570,569,570,569,1045
20241104,094400,22034737,567,567,567,567,0
20241104,094300,22034737,567,567,567,567,0
20241104,094200,22034737,567,567,567,567,2
20241104,094100,22033603,570,570,570,570,0
20241104,094000,22033603,570,570,570,570,0
20241104,093900,22033603,570,570,570,570,0
20241104,093800,22033603,570,570,570,570,0
20241104,093700,22033603,570,570,570,570,0
20241104,093600,22033603,570,570,570,570,0
20241104,093500,22033603,570,570,570,570,0
20241104,093400,22033603,570,570,570,570,0
20241104,093300,22033603,570,570,570,570,0
20241104,093200,22033603,570,570,570,570,0
20241104,093100,22033603,570,570,570,570,0
20241104,093000,22033603,570,570,570,570,18
20241104,092900,22023343,570,570,570,570,127
20241104,092800,21950953,572,572,572,572,1
20241104,092700,21950381,571,570,571,570,1508
20241104,092600,21090019,570,570,570,570,0
20241104,092500,21090019,570,570,570,570,0
20241104,092400,21090019,570,570,570,570,0
20241104,092300,21090019,570,570,570,570,0
20241104,092200,21090019,570,570,570,570,0
20241104,092100,21090019,570,570,570,570,100
20241104,092000,21033019,570,570,570,570,0
20241104,091900,21033019,570,570,570,570,0
20241104,091800,21033019,570,570,570,570,28
20241104,091700,21017059,570,566,570,566,8100
20241104,091600,16400917,566,558,566,558,21909
20241104,091500,4139134,544,544,544,544,0
20241104,091400,4139134,544,544,544,544,0
20241104,091300,4139134,544,575,575,544,3140
20241104,091200,2381421,575,575,575,575,0
20241104,091100,2381421,575,575,575,575,10
20241104,091000,2375671,575,575,575,575,0
20241104,090900,2375671,575,575,575,575,0
20241104,090800,2375671,575,575,575,575,0
20241104,090700,2375671,575,575,575,575,0
20241104,090600,2375671,575,575,575,575,0
20241104,090500,2375671,575,576,576,575,935
20241104,090400,1837847,576,576,576,576,668
20241104,090300,1453079,576,576,576,576,201
20241104,090200,1337303,575,576,576,575,884
20241104,090100,829002,575,577,577,575,1023
20241104,090000,239775,575,575,575,575,417