KissMeData/036630/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,191800,58072520,468,468,468,468,7182
20241112,191700,58072520,468,468,468,468,0
20241112,191600,58072520,468,468,468,468,0
20241112,191500,58072520,468,468,468,468,0
20241112,191400,58072520,468,468,468,468,0
20241112,191300,58072520,468,468,468,468,0
20241112,191200,58072520,468,468,468,468,0
20241112,191100,58072520,468,468,468,468,0
20241112,191000,58072520,468,468,468,468,0
20241112,190900,58072520,468,468,468,468,0
20241112,190800,58072520,468,468,468,468,0
20241112,190700,58072520,468,468,468,468,0
20241112,190600,58072520,468,468,468,468,0
20241112,190500,58072520,468,468,468,468,0
20241112,190400,58072520,468,468,468,468,0
20241112,190300,58072520,468,468,468,468,0
20241112,190200,58072520,468,468,468,468,0
20241112,190100,58072520,468,468,468,468,0
20241112,190000,58072520,468,468,468,468,0
20241112,185900,58072520,468,468,468,468,0
20241112,185800,58072520,468,468,468,468,0
20241112,185700,58072520,468,468,468,468,0
20241112,185600,58072520,468,468,468,468,0
20241112,185500,58072520,468,468,468,468,0
20241112,185400,58072520,468,468,468,468,0
20241112,185300,58072520,468,468,468,468,0
20241112,185200,58072520,468,468,468,468,0
20241112,185100,58072520,468,468,468,468,0
20241112,185000,58072520,468,468,468,468,0
20241112,184900,58072520,468,468,468,468,0
20241112,184800,58072520,468,468,468,468,7182
20241112,184700,58072520,468,468,468,468,0
20241112,184600,58072520,468,468,468,468,0
20241112,184500,58072520,468,468,468,468,0
20241112,184400,58072520,468,468,468,468,0
20241112,184300,58072520,468,468,468,468,0
20241112,184200,58072520,468,468,468,468,0
20241112,184100,58072520,468,468,468,468,0
20241112,184000,58072520,468,468,468,468,0
20241112,183900,58072520,468,468,468,468,0
20241112,183800,58072520,468,468,468,468,0
20241112,183700,58072520,468,468,468,468,0
20241112,183600,58072520,468,468,468,468,0
20241112,183500,58072520,468,468,468,468,0
20241112,183400,58072520,468,468,468,468,0
20241112,183300,58072520,468,468,468,468,0
20241112,183200,58072520,468,468,468,468,0
20241112,183100,58072520,468,468,468,468,0
20241112,183000,58072520,468,468,468,468,0
20241112,182900,58072520,468,468,468,468,0
20241112,182800,58072520,468,468,468,468,0
20241112,182700,58072520,468,468,468,468,0
20241112,182600,58072520,468,468,468,468,0
20241112,182500,58072520,468,468,468,468,0
20241112,182400,58072520,468,468,468,468,0
20241112,182300,58072520,468,468,468,468,0
20241112,182200,58072520,468,468,468,468,0
20241112,182100,58072520,468,468,468,468,0
20241112,182000,58072520,468,468,468,468,0
20241112,181900,58072520,468,468,468,468,0
20241112,181800,58072520,468,468,468,468,7182
20241112,181700,58072520,468,468,468,468,0
20241112,181600,58072520,468,468,468,468,0
20241112,181500,58072520,468,468,468,468,0
20241112,181400,58072520,468,468,468,468,0
20241112,181300,58072520,468,468,468,468,0
20241112,181200,58072520,468,468,468,468,0
20241112,181100,58072520,468,468,468,468,0
20241112,181000,58072520,468,468,468,468,0
20241112,180900,58072520,468,468,468,468,0
20241112,180800,58072520,468,468,468,468,0
20241112,180700,58072520,468,468,468,468,0
20241112,180600,58072520,468,468,468,468,0
20241112,180500,58072520,468,468,468,468,0
20241112,180400,58072520,468,468,468,468,0
20241112,180300,58072520,468,468,468,468,0
20241112,180200,58072520,468,468,468,468,0
20241112,180100,58072520,468,468,468,468,0
20241112,180000,58072520,468,468,468,468,0
20241112,175900,58072520,468,468,468,468,0
20241112,175800,58072520,468,468,468,468,0
20241112,175700,58072520,468,468,468,468,0
20241112,175600,58072520,468,468,468,468,0
20241112,175500,58072520,468,468,468,468,0
20241112,175400,58072520,468,468,468,468,0
20241112,175300,58072520,468,468,468,468,0
20241112,175200,58072520,468,468,468,468,0
20241112,175100,58072520,468,468,468,468,0
20241112,175000,58072520,468,468,468,468,0
20241112,174900,58072520,468,468,468,468,0
20241112,174800,58072520,468,468,468,468,7182
20241112,174700,58072520,468,468,468,468,0
20241112,174600,58072520,468,468,468,468,0
20241112,174500,58072520,468,468,468,468,0
20241112,174400,58072520,468,468,468,468,0
20241112,174300,58072520,468,468,468,468,0
20241112,174200,58072520,468,468,468,468,0
20241112,174100,58072520,468,468,468,468,0
20241112,174000,58072520,468,468,468,468,0
20241112,173900,58072520,468,468,468,468,0
20241112,173800,58072520,468,468,468,468,0
20241112,173700,58072520,468,468,468,468,0
20241112,173600,58072520,468,468,468,468,0
20241112,173500,58072520,468,468,468,468,0
20241112,173400,58072520,468,468,468,468,0
20241112,173300,58072520,468,468,468,468,0
20241112,173200,58072520,468,468,468,468,0
20241112,173100,58072520,468,468,468,468,0
20241112,173000,58072520,468,468,468,468,0
20241112,172900,58072520,468,468,468,468,0
20241112,172800,58072520,468,468,468,468,0
20241112,172700,58072520,468,468,468,468,0
20241112,172600,58072520,468,468,468,468,0
20241112,172500,58072520,468,468,468,468,0
20241112,172400,58072520,468,468,468,468,0
20241112,172300,58072520,468,468,468,468,0
20241112,172200,58072520,468,468,468,468,0
20241112,172100,58072520,468,468,468,468,0
20241112,172000,58072520,468,468,468,468,0
20241112,171900,58072520,468,468,468,468,0
20241112,171800,58072520,468,468,468,468,7182
20241112,171700,58072520,468,468,468,468,0
20241112,171600,58072520,468,468,468,468,0
20241112,171500,58072520,468,468,468,468,0
20241112,171400,58072520,468,468,468,468,0
20241112,171300,58072520,468,468,468,468,0
20241112,171200,58072520,468,468,468,468,0
20241112,171100,58072520,468,468,468,468,0
20241112,171000,58072520,468,468,468,468,0
20241112,170900,58072520,468,468,468,468,0
20241112,170800,58072520,468,468,468,468,0
20241112,170700,58072520,468,468,468,468,0
20241112,170600,58072520,468,468,468,468,0
20241112,170500,58072520,468,468,468,468,0
20241112,170400,58072520,468,468,468,468,0
20241112,170300,58072520,468,468,468,468,0
20241112,170200,58072520,468,468,468,468,0
20241112,170100,58072520,468,468,468,468,0
20241112,170000,58072520,468,468,468,468,0
20241112,165900,58072520,468,468,468,468,0
20241112,165800,58072520,468,468,468,468,0
20241112,165700,58072520,468,468,468,468,0
20241112,165600,58072520,468,468,468,468,0
20241112,165500,58072520,468,468,468,468,0
20241112,165400,58072520,468,468,468,468,0
20241112,165300,58072520,468,468,468,468,0
20241112,165200,58072520,468,468,468,468,0
20241112,165100,58072520,468,468,468,468,0
20241112,165000,58072520,468,468,468,468,0
20241112,164900,58072520,468,468,468,468,0
20241112,164800,58072520,468,468,468,468,7182
20241112,164700,58072520,468,468,468,468,0
20241112,164600,58072520,468,468,468,468,0
20241112,164500,58072520,468,468,468,468,0
20241112,164400,58072520,468,468,468,468,0
20241112,164300,58072520,468,468,468,468,0
20241112,164200,58072520,468,468,468,468,0
20241112,164100,58072520,468,468,468,468,0
20241112,164000,58072520,468,468,468,468,0
20241112,163900,58072520,468,468,468,468,0
20241112,163800,58072520,468,468,468,468,0
20241112,163700,58072520,468,468,468,468,0
20241112,163600,58072520,468,468,468,468,0
20241112,163500,58072520,468,468,468,468,0
20241112,163400,58072520,468,468,468,468,0
20241112,163300,58072520,468,468,468,468,0
20241112,163200,58072520,468,468,468,468,0
20241112,163100,58072520,468,468,468,468,0
20241112,163000,58072520,468,468,468,468,0
20241112,162900,58072520,468,468,468,468,0
20241112,162800,58072520,468,468,468,468,0
20241112,162700,58072520,468,468,468,468,0
20241112,162600,58072520,468,468,468,468,0
20241112,162500,58072520,468,468,468,468,0
20241112,162400,58072520,468,468,468,468,0
20241112,162300,58072520,468,468,468,468,0
20241112,162200,58072520,468,468,468,468,0
20241112,162100,58072520,468,468,468,468,0
20241112,162000,58072520,468,468,468,468,0
20241112,161900,58072520,468,468,468,468,0
20241112,161800,58072520,468,468,468,468,7182
20241112,161700,58072520,468,468,468,468,0
20241112,161600,58072520,468,468,468,468,0
20241112,161500,58072520,468,468,468,468,0
20241112,161400,58072520,468,468,468,468,0
20241112,161300,58072520,468,468,468,468,0
20241112,161200,58072520,468,468,468,468,0
20241112,161100,58072520,468,468,468,468,0
20241112,161000,58072520,468,468,468,468,0
20241112,160900,58072520,468,468,468,468,0
20241112,160800,58072520,468,468,468,468,0
20241112,160700,58072520,468,468,468,468,0
20241112,160600,58072520,468,468,468,468,0
20241112,160500,58072520,468,468,468,468,0
20241112,160400,58072520,468,468,468,468,0
20241112,160300,58072520,468,468,468,468,0
20241112,160200,58072520,468,468,468,468,0
20241112,160100,58072520,468,468,468,468,0
20241112,160000,58072520,468,468,468,468,0
20241112,155900,58072520,468,468,468,468,0
20241112,155800,58072520,468,468,468,468,0
20241112,155700,58072520,468,468,468,468,0
20241112,155600,58072520,468,468,468,468,0
20241112,155500,58072520,468,468,468,468,0
20241112,155400,58072520,468,468,468,468,0
20241112,155300,58072520,468,468,468,468,0
20241112,155200,58072520,468,468,468,468,0
20241112,155100,58072520,468,468,468,468,0
20241112,155000,58072520,468,468,468,468,0
20241112,154900,58072520,468,468,468,468,0
20241112,154800,58072520,468,468,468,468,7182
20241112,154700,58072520,468,468,468,468,0
20241112,154600,58072520,468,468,468,468,0
20241112,154500,58072520,468,468,468,468,0
20241112,154400,58072520,468,468,468,468,0
20241112,154300,58072520,468,468,468,468,0
20241112,154200,58072520,468,468,468,468,0
20241112,154100,58072520,468,468,468,468,0
20241112,154000,58072520,468,468,468,468,0
20241112,153900,58072520,468,468,468,468,0
20241112,153800,58072520,468,468,468,468,0
20241112,153700,58072520,468,468,468,468,0
20241112,153600,58072520,468,468,468,468,0
20241112,153500,58072520,468,468,468,468,0
20241112,153400,58072520,468,468,468,468,0
20241112,153300,58072520,468,468,468,468,0
20241112,153200,58072520,468,468,468,468,0
20241112,153100,58072520,468,468,468,468,0
20241112,153000,58072520,468,468,468,468,7182
20241112,152900,54711344,468,468,468,468,0
20241112,152800,54711344,468,468,468,468,0
20241112,152700,54711344,468,468,468,468,0
20241112,152600,54711344,468,468,468,468,0
20241112,152500,54711344,468,468,468,468,0
20241112,152400,54711344,468,468,468,468,0
20241112,152300,54711344,468,468,468,468,0
20241112,152200,54711344,468,468,468,468,0
20241112,152100,54711344,468,468,468,468,0
20241112,152000,54711344,468,468,468,468,0
20241112,151900,54711344,468,468,468,468,2
20241112,151800,54710408,468,468,468,468,0
20241112,151700,54710408,468,468,468,468,0
20241112,151600,54710408,468,468,468,468,0
20241112,151500,54710408,468,468,468,468,0
20241112,151400,54710408,468,468,468,468,0
20241112,151300,54710408,468,468,468,468,298
20241112,151200,54570944,468,468,468,468,0
20241112,151100,54570944,468,468,468,468,50
20241112,151000,54547544,468,468,468,468,0
20241112,150900,54547544,468,468,468,468,1280
20241112,150800,53948504,467,467,467,467,2491
20241112,150700,52785207,467,467,467,467,3
20241112,150600,52783806,467,467,467,467,211
20241112,150500,52685269,465,465,465,465,500
20241112,150400,52452769,467,467,467,467,385
20241112,150300,52272974,467,467,467,465,3131
20241112,150200,50816797,465,465,465,465,1000
20241112,150100,50351797,465,465,465,465,0
20241112,150000,50351797,465,465,465,465,0
20241112,145900,50351797,465,465,465,465,0
20241112,145800,50351797,465,465,465,465,0
20241112,145700,50351797,465,465,465,465,275
20241112,145600,50223922,467,467,467,467,387
20241112,145500,50043193,467,467,467,467,200
20241112,145400,49949793,467,467,467,467,0
20241112,145300,49949793,467,467,467,467,0
20241112,145200,49949793,467,467,467,467,50
20241112,145100,49926443,467,467,467,467,6
20241112,145000,49923641,465,465,465,465,0
20241112,144900,49923641,465,465,465,465,0
20241112,144800,49923641,465,465,465,465,0
20241112,144700,49923641,465,465,465,465,247
20241112,144600,49808786,465,465,465,465,0
20241112,144500,49808786,465,466,466,465,450
20241112,144400,49599524,468,468,468,468,0
20241112,144300,49599524,468,468,468,468,1
20241112,144200,49599056,466,466,466,466,0
20241112,144100,49599056,466,466,466,466,0
20241112,144000,49599056,466,466,466,466,0
20241112,143900,49599056,466,466,466,466,5
20241112,143800,49596726,468,468,468,468,0
20241112,143700,49596726,468,468,468,468,0
20241112,143600,49596726,468,468,468,468,0
20241112,143500,49596726,468,465,468,465,218
20241112,143400,49495341,465,465,465,465,0
20241112,143300,49495341,465,465,465,465,47
20241112,143200,49473486,465,465,465,465,0
20241112,143100,49473486,465,466,466,465,1908
20241112,143000,48585754,467,467,467,467,0
20241112,142900,48585754,467,467,467,467,0
20241112,142800,48585754,467,465,467,465,11533
20241112,142700,43221909,465,466,466,465,818
20241112,142600,42840832,466,466,466,466,0
20241112,142500,42840832,466,466,466,466,4
20241112,142400,42838968,466,466,466,466,0
20241112,142300,42838968,466,466,466,466,0
20241112,142200,42838968,466,466,466,466,3
20241112,142100,42837570,466,466,466,466,2204
20241112,142000,41810506,467,467,467,467,0
20241112,141900,41810506,467,467,467,467,2
20241112,141800,41809572,468,468,468,468,0
20241112,141700,41809572,468,468,468,468,3
20241112,141600,41808168,468,468,468,468,0
20241112,141500,41808168,468,468,468,468,0
20241112,141400,41808168,468,468,468,468,0
20241112,141300,41808168,468,468,468,468,0
20241112,141200,41808168,468,468,468,468,5
20241112,141100,41805828,466,466,466,466,0
20241112,141000,41805828,466,466,466,466,0
20241112,140900,41805828,466,466,466,466,934
20241112,140800,41370584,466,466,466,466,0
20241112,140700,41370584,466,466,466,466,0
20241112,140600,41370584,466,466,466,466,0
20241112,140500,41370584,466,466,466,466,0
20241112,140400,41370584,466,466,466,466,0
20241112,140300,41370584,466,466,466,466,0
20241112,140200,41370584,466,466,466,466,0
20241112,140100,41370584,466,466,466,466,0
20241112,140000,41370584,466,466,466,466,0
20241112,135900,41370584,466,466,466,466,2641
20241112,135800,40139878,466,467,467,466,3244
20241112,135700,38626851,467,467,467,467,3281
20241112,135600,37094624,467,467,467,467,0
20241112,135500,37094624,467,467,467,467,0
20241112,135400,37094624,467,467,467,467,61
20241112,135300,37066137,467,467,467,467,100
20241112,135200,37019437,467,467,467,467,0
20241112,135100,37019437,467,467,467,467,2502
20241112,135000,35851003,466,466,466,466,25
20241112,134900,35839353,467,467,467,467,0
20241112,134800,35839353,467,467,467,467,0
20241112,134700,35839353,467,467,467,467,0
20241112,134600,35839353,467,467,467,467,0
20241112,134500,35839353,467,467,467,467,3
20241112,134400,35837952,467,467,467,467,0
20241112,134300,35837952,467,467,467,467,27
20241112,134200,35825343,467,466,467,466,23
20241112,134100,35814605,467,467,467,467,0
20241112,134000,35814605,467,467,467,467,0
20241112,133900,35814605,467,467,467,467,0
20241112,133800,35814605,467,467,467,467,4
20241112,133700,35812737,467,467,467,467,0
20241112,133600,35812737,467,467,467,467,30
20241112,133500,35798727,466,466,466,466,0
20241112,133400,35798727,466,466,466,466,0
20241112,133300,35798727,466,466,466,466,0
20241112,133200,35798727,466,466,466,466,0
20241112,133100,35798727,466,466,466,466,500
20241112,133000,35565727,467,467,467,467,0
20241112,132900,35565727,467,467,467,467,100
20241112,132800,35519027,466,466,466,466,135
20241112,132700,35456117,466,466,466,466,0
20241112,132600,35456117,466,466,466,466,0
20241112,132500,35456117,466,466,466,466,2869
20241112,132400,34119163,466,466,466,466,2000
20241112,132300,33187163,466,466,466,466,1035
20241112,132200,32704853,467,467,467,467,23
20241112,132100,32694112,467,467,467,467,7
20241112,132000,32690843,467,467,467,467,0
20241112,131900,32690843,467,467,467,467,1
20241112,131800,32690376,466,466,466,466,0
20241112,131700,32690376,466,466,466,466,0
20241112,131600,32690376,466,466,466,466,0
20241112,131500,32690376,466,466,466,466,17
20241112,131400,32682454,466,466,466,466,0
20241112,131300,32682454,466,466,466,466,0
20241112,131200,32682454,466,466,466,466,0
20241112,131100,32682454,466,466,466,466,0
20241112,131000,32682454,466,466,466,466,0
20241112,130900,32682454,466,466,466,466,0
20241112,130800,32682454,466,466,466,466,9
20241112,130700,32678260,467,467,467,467,0
20241112,130600,32678260,467,467,467,467,0
20241112,130500,32678260,467,467,467,467,1069
20241112,130400,32179037,466,466,466,466,0
20241112,130300,32179037,466,466,466,466,16
20241112,130200,32171581,466,467,467,466,1374
20241112,130100,31531295,467,467,467,467,0
20241112,130000,31531295,467,467,467,467,100
20241112,125900,31484595,467,467,467,467,0
20241112,125800,31484595,467,467,467,467,25
20241112,125700,31472920,467,467,467,467,1
20241112,125600,31472453,467,467,467,467,0
20241112,125500,31472453,467,467,467,467,0
20241112,125400,31472453,467,467,467,467,50
20241112,125300,31449103,467,467,467,467,100
20241112,125200,31402403,467,467,467,467,42
20241112,125100,31382789,467,467,467,467,214
20241112,125000,31282851,467,467,467,467,91
20241112,124900,31240354,467,467,467,467,0
20241112,124800,31240354,467,466,467,466,202
20241112,124700,31146022,466,466,466,466,1316
20241112,124600,30532766,467,467,467,467,0
20241112,124500,30532766,467,467,467,467,0
20241112,124400,30532766,467,467,467,467,0
20241112,124300,30532766,467,467,467,467,3202
20241112,124200,29037432,467,467,467,467,0
20241112,124100,29037432,467,467,467,467,0
20241112,124000,29037432,467,467,467,467,1
20241112,123900,29036965,468,468,468,468,0
20241112,123800,29036965,468,468,468,468,1513
20241112,123700,28328881,468,468,468,468,68
20241112,123600,28297057,470,470,470,470,0
20241112,123500,28297057,470,470,470,470,1
20241112,123400,28296587,468,468,468,468,0
20241112,123300,28296587,468,468,468,468,0
20241112,123200,28296587,468,468,468,468,1790
20241112,123100,27458867,468,467,468,467,2108
20241112,123000,26474321,467,467,467,467,50
20241112,122900,26450971,467,467,467,467,1
20241112,122800,26450504,467,467,467,467,0
20241112,122700,26450504,467,467,467,467,190
20241112,122600,26361774,468,468,468,468,0
20241112,122500,26361774,468,466,468,466,34
20241112,122400,26345928,468,466,468,466,3
20241112,122300,26344526,466,466,466,466,0
20241112,122200,26344526,466,466,466,466,0
20241112,122100,26344526,466,466,466,466,0
20241112,122000,26344526,466,466,466,466,80
20241112,121900,26307246,466,466,466,466,0
20241112,121800,26307246,466,466,466,466,0
20241112,121700,26307246,466,466,466,466,6
20241112,121600,26304450,466,466,466,466,0
20241112,121500,26304450,466,466,466,466,0
20241112,121400,26304450,466,466,466,466,579
20241112,121300,26034636,466,466,466,466,10000
20241112,121200,21374636,466,467,467,466,833
20241112,121100,20985626,468,468,468,468,0
20241112,121000,20985626,468,468,468,468,0
20241112,120900,20985626,468,468,468,468,0
20241112,120800,20985626,468,468,468,468,4
20241112,120700,20983754,467,467,467,467,0
20241112,120600,20983754,467,467,467,467,0
20241112,120500,20983754,467,467,467,467,162
20241112,120400,20908100,467,467,467,467,894
20241112,120300,20490602,467,467,467,467,0
20241112,120200,20490602,467,467,467,467,0
20241112,120100,20490602,467,467,467,467,313
20241112,120000,20344431,468,468,468,468,250
20241112,115900,20227431,468,468,468,468,0
20241112,115800,20227431,468,468,468,468,0
20241112,115700,20227431,468,468,468,468,0
20241112,115600,20227431,468,468,468,468,0
20241112,115500,20227431,468,468,468,468,30
20241112,115400,20213391,468,468,468,468,0
20241112,115300,20213391,468,469,469,468,1358
20241112,115200,19577846,469,469,469,469,0
20241112,115100,19577846,469,469,469,469,0
20241112,115000,19577846,469,469,469,469,1
20241112,114900,19577377,468,468,468,468,0
20241112,114800,19577377,468,468,468,468,0
20241112,114700,19577377,468,468,468,468,0
20241112,114600,19577377,468,468,468,468,0
20241112,114500,19577377,468,468,468,468,0
20241112,114400,19577377,468,468,468,468,0
20241112,114300,19577377,468,468,468,468,0
20241112,114200,19577377,468,468,468,468,0
20241112,114100,19577377,468,468,468,468,0
20241112,114000,19577377,468,468,468,468,7
20241112,113900,19574101,470,470,470,470,0
20241112,113800,19574101,470,470,470,470,0
20241112,113700,19574101,470,470,470,470,0
20241112,113600,19574101,470,470,470,470,42
20241112,113500,19554361,469,469,469,469,61
20241112,113400,19525752,470,470,470,470,0
20241112,113300,19525752,470,470,470,470,0
20241112,113200,19525752,470,470,470,470,0
20241112,113100,19525752,470,470,470,470,0
20241112,113000,19525752,470,470,470,470,1
20241112,112900,19525282,470,470,470,470,0
20241112,112800,19525282,470,470,470,470,0
20241112,112700,19525282,470,470,470,470,0
20241112,112600,19525282,470,470,470,470,1
20241112,112500,19524812,469,469,469,469,134
20241112,112400,19461966,469,469,469,469,0
20241112,112300,19461966,469,469,469,469,0
20241112,112200,19461966,469,469,469,469,0
20241112,112100,19461966,469,469,469,469,217
20241112,112000,19360193,469,469,469,469,3000
20241112,111900,17953193,468,468,468,468,0
20241112,111800,17953193,468,468,468,468,0
20241112,111700,17953193,468,468,468,468,0
20241112,111600,17953193,468,468,468,468,0
20241112,111500,17953193,468,468,468,468,0
20241112,111400,17953193,468,468,468,468,0
20241112,111300,17953193,468,468,468,468,0
20241112,111200,17953193,468,468,468,468,986
20241112,111100,17491745,468,468,468,468,0
20241112,111000,17491745,468,468,468,468,0
20241112,110900,17491745,468,468,468,468,0
20241112,110800,17491745,468,468,468,468,0
20241112,110700,17491745,468,468,468,468,0
20241112,110600,17491745,468,468,468,468,0
20241112,110500,17491745,468,468,468,468,208
20241112,110400,17394401,469,469,469,469,10
20241112,110300,17389711,469,469,469,469,0
20241112,110200,17389711,469,472,472,469,12863
20241112,110100,11348080,473,473,473,473,0
20241112,110000,11348080,473,473,473,473,0
20241112,105900,11348080,473,473,473,473,0
20241112,105800,11348080,473,473,473,473,0
20241112,105700,11348080,473,473,473,473,0
20241112,105600,11348080,473,473,473,473,0
20241112,105500,11348080,473,473,473,473,100
20241112,105400,11300780,473,473,473,473,0
20241112,105300,11300780,473,473,473,473,0
20241112,105200,11300780,473,473,473,473,0
20241112,105100,11300780,473,473,473,473,0
20241112,105000,11300780,473,473,473,473,0
20241112,104900,11300780,473,473,473,473,0
20241112,104800,11300780,473,473,473,473,0
20241112,104700,11300780,473,473,473,473,0
20241112,104600,11300780,473,473,473,473,0
20241112,104500,11300780,473,473,473,473,0
20241112,104400,11300780,473,473,473,473,0
20241112,104300,11300780,473,473,473,473,38
20241112,104200,11282806,471,471,471,471,0
20241112,104100,11282806,471,471,471,471,0
20241112,104000,11282806,471,471,471,471,202
20241112,103900,11187664,471,471,471,471,0
20241112,103800,11187664,471,471,471,471,0
20241112,103700,11187664,471,471,471,471,0
20241112,103600,11187664,471,472,472,471,2020
20241112,103500,10236144,474,474,474,474,0
20241112,103400,10236144,474,474,474,474,70
20241112,103300,10202964,474,474,474,474,0
20241112,103200,10202964,474,474,474,474,0
20241112,103100,10202964,474,474,474,474,0
20241112,103000,10202964,474,474,474,474,0
20241112,102900,10202964,474,474,474,474,0
20241112,102800,10202964,474,474,474,474,0
20241112,102700,10202964,474,474,474,474,0
20241112,102600,10202964,474,474,474,474,0
20241112,102500,10202964,474,474,474,474,0
20241112,102400,10202964,474,474,474,474,0
20241112,102300,10202964,474,472,474,471,283
20241112,102200,10069630,472,472,472,472,0
20241112,102100,10069630,472,472,472,472,0
20241112,102000,10069630,472,471,472,471,1826
20241112,101900,9209576,472,472,472,472,82
20241112,101800,9170872,474,474,474,474,5
20241112,101700,9168502,472,472,472,472,37
20241112,101600,9151038,472,472,472,472,3
20241112,101500,9149622,474,474,474,474,0
20241112,101400,9149622,474,474,474,474,0
20241112,101300,9149622,474,474,474,474,0
20241112,101200,9149622,474,474,474,474,0
20241112,101100,9149622,474,474,474,474,0
20241112,101000,9149622,474,474,474,474,14
20241112,100900,9142986,474,474,474,474,0
20241112,100800,9142986,474,474,474,474,5
20241112,100700,9140616,474,474,474,474,1
20241112,100600,9140142,474,474,474,474,0
20241112,100500,9140142,474,474,474,474,0
20241112,100400,9140142,474,474,474,474,0
20241112,100300,9140142,474,474,474,474,0
20241112,100200,9140142,474,474,474,474,15
20241112,100100,9133032,471,471,471,471,0
20241112,100000,9133032,471,471,471,471,0
20241112,095900,9133032,471,471,471,471,0
20241112,095800,9133032,471,471,471,471,496
20241112,095700,8899416,471,471,471,471,0
20241112,095600,8899416,471,471,471,471,0
20241112,095500,8899416,471,471,471,471,0
20241112,095400,8899416,471,471,471,471,200
20241112,095300,8805216,471,471,471,471,366
20241112,095200,8632830,471,471,471,471,9
20241112,095100,8628591,471,471,471,471,0
20241112,095000,8628591,471,471,471,471,0
20241112,094900,8628591,471,471,471,471,0
20241112,094800,8628591,471,471,471,471,0
20241112,094700,8628591,471,471,471,471,50
20241112,094600,8605041,471,472,472,471,1929
20241112,094500,7696481,472,472,472,472,8
20241112,094400,7692705,472,472,472,472,0
20241112,094300,7692705,472,472,472,472,0
20241112,094200,7692705,472,472,472,472,186
20241112,094100,7604913,472,472,472,472,34
20241112,094000,7588865,472,472,472,472,1
20241112,093900,7588393,474,474,474,474,0
20241112,093800,7588393,474,474,474,474,0
20241112,093700,7588393,474,474,474,474,0
20241112,093600,7588393,474,474,474,474,0
20241112,093500,7588393,474,474,474,474,0
20241112,093400,7588393,474,474,474,474,0
20241112,093300,7588393,474,474,474,474,101
20241112,093200,7540519,475,475,475,475,0
20241112,093100,7540519,475,475,475,475,0
20241112,093000,7540519,475,475,475,475,0
20241112,092900,7540519,475,475,475,475,0
20241112,092800,7540519,475,474,475,474,1000
20241112,092700,7066011,474,474,474,474,10
20241112,092600,7061271,474,474,474,474,4
20241112,092500,7059375,471,471,471,471,0
20241112,092400,7059375,471,472,472,471,2876
20241112,092300,5704778,473,473,473,473,0
20241112,092200,5704778,473,473,473,473,1384
20241112,092100,5050146,473,473,473,473,0
20241112,092000,5050146,473,473,473,473,1005
20241112,091900,4574781,471,473,473,471,1246
20241112,091800,3987911,471,471,471,471,0
20241112,091700,3987911,471,471,471,471,0
20241112,091600,3987911,471,471,471,471,0
20241112,091500,3987911,471,471,473,471,419
20241112,091400,3790350,473,473,473,472,3002
20241112,091300,2373399,473,473,473,473,228
20241112,091200,2265555,473,473,473,473,200
20241112,091100,2170955,473,473,473,473,700
20241112,091000,1839855,473,473,473,473,0
20241112,090900,1839855,473,474,474,473,630
20241112,090800,1541557,474,474,474,474,0
20241112,090700,1541557,474,474,474,474,506
20241112,090600,1301713,478,478,478,478,62
20241112,090500,1272077,478,474,478,474,189
20241112,090400,1182479,474,474,474,474,40
20241112,090300,1163519,472,473,473,472,321
20241112,090200,1011871,474,475,475,474,656
20241112,090100,700502,476,476,476,476,1059
20241112,090000,196418,476,477,477,476,412