KissMeData/036630/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,191800,44474512,453,453,453,453,8413
20241113,191700,44474512,453,453,453,453,0
20241113,191600,44474512,453,453,453,453,0
20241113,191500,44474512,453,453,453,453,0
20241113,191400,44474512,453,453,453,453,0
20241113,191300,44474512,453,453,453,453,0
20241113,191200,44474512,453,453,453,453,0
20241113,191100,44474512,453,453,453,453,0
20241113,191000,44474512,453,453,453,453,0
20241113,190900,44474512,453,453,453,453,0
20241113,190800,44474512,453,453,453,453,0
20241113,190700,44474512,453,453,453,453,0
20241113,190600,44474512,453,453,453,453,0
20241113,190500,44474512,453,453,453,453,0
20241113,190400,44474512,453,453,453,453,0
20241113,190300,44474512,453,453,453,453,0
20241113,190200,44474512,453,453,453,453,0
20241113,190100,44474512,453,453,453,453,0
20241113,190000,44474512,453,453,453,453,0
20241113,185900,44474512,453,453,453,453,0
20241113,185800,44474512,453,453,453,453,0
20241113,185700,44474512,453,453,453,453,0
20241113,185600,44474512,453,453,453,453,0
20241113,185500,44474512,453,453,453,453,0
20241113,185400,44474512,453,453,453,453,0
20241113,185300,44474512,453,453,453,453,0
20241113,185200,44474512,453,453,453,453,0
20241113,185100,44474512,453,453,453,453,0
20241113,185000,44474512,453,453,453,453,0
20241113,184900,44474512,453,453,453,453,0
20241113,184800,44474512,453,453,453,453,8413
20241113,184700,44474512,453,453,453,453,0
20241113,184600,44474512,453,453,453,453,0
20241113,184500,44474512,453,453,453,453,0
20241113,184400,44474512,453,453,453,453,0
20241113,184300,44474512,453,453,453,453,0
20241113,184200,44474512,453,453,453,453,0
20241113,184100,44474512,453,453,453,453,0
20241113,184000,44474512,453,453,453,453,0
20241113,183900,44474512,453,453,453,453,0
20241113,183800,44474512,453,453,453,453,0
20241113,183700,44474512,453,453,453,453,0
20241113,183600,44474512,453,453,453,453,0
20241113,183500,44474512,453,453,453,453,0
20241113,183400,44474512,453,453,453,453,0
20241113,183300,44474512,453,453,453,453,0
20241113,183200,44474512,453,453,453,453,0
20241113,183100,44474512,453,453,453,453,0
20241113,183000,44474512,453,453,453,453,0
20241113,182900,44474512,453,453,453,453,0
20241113,182800,44474512,453,453,453,453,0
20241113,182700,44474512,453,453,453,453,0
20241113,182600,44474512,453,453,453,453,0
20241113,182500,44474512,453,453,453,453,0
20241113,182400,44474512,453,453,453,453,0
20241113,182300,44474512,453,453,453,453,0
20241113,182200,44474512,453,453,453,453,0
20241113,182100,44474512,453,453,453,453,0
20241113,182000,44474512,453,453,453,453,0
20241113,181900,44474512,453,453,453,453,0
20241113,181800,44474512,453,453,453,453,8413
20241113,181700,44474512,453,453,453,453,0
20241113,181600,44474512,453,453,453,453,0
20241113,181500,44474512,453,453,453,453,0
20241113,181400,44474512,453,453,453,453,0
20241113,181300,44474512,453,453,453,453,0
20241113,181200,44474512,453,453,453,453,0
20241113,181100,44474512,453,453,453,453,0
20241113,181000,44474512,453,453,453,453,0
20241113,180900,44474512,453,453,453,453,0
20241113,180800,44474512,453,453,453,453,0
20241113,180700,44474512,453,453,453,453,0
20241113,180600,44474512,453,453,453,453,0
20241113,180500,44474512,453,453,453,453,0
20241113,180400,44474512,453,453,453,453,0
20241113,180300,44474512,453,453,453,453,0
20241113,180200,44474512,453,453,453,453,0
20241113,180100,44474512,453,453,453,453,0
20241113,180000,44474512,453,453,453,453,0
20241113,175900,44474512,453,453,453,453,0
20241113,175800,44474512,453,453,453,453,0
20241113,175700,44474512,453,453,453,453,0
20241113,175600,44474512,453,453,453,453,0
20241113,175500,44474512,453,453,453,453,0
20241113,175400,44474512,453,453,453,453,0
20241113,175300,44474512,453,453,453,453,0
20241113,175200,44474512,453,453,453,453,0
20241113,175100,44474512,453,453,453,453,0
20241113,175000,44474512,453,453,453,453,0
20241113,174900,44474512,453,453,453,453,0
20241113,174800,44474512,453,453,453,453,8413
20241113,174700,44474512,453,453,453,453,0
20241113,174600,44474512,453,453,453,453,0
20241113,174500,44474512,453,453,453,453,0
20241113,174400,44474512,453,453,453,453,0
20241113,174300,44474512,453,453,453,453,0
20241113,174200,44474512,453,453,453,453,0
20241113,174100,44474512,453,453,453,453,0
20241113,174000,44474512,453,453,453,453,0
20241113,173900,44474512,453,453,453,453,0
20241113,173800,44474512,453,453,453,453,0
20241113,173700,44474512,453,453,453,453,0
20241113,173600,44474512,453,453,453,453,0
20241113,173500,44474512,453,453,453,453,0
20241113,173400,44474512,453,453,453,453,0
20241113,173300,44474512,453,453,453,453,0
20241113,173200,44474512,453,453,453,453,0
20241113,173100,44474512,453,453,453,453,0
20241113,173000,44474512,453,453,453,453,0
20241113,172900,44474512,453,453,453,453,0
20241113,172800,44474512,453,453,453,453,0
20241113,172700,44474512,453,453,453,453,0
20241113,172600,44474512,453,453,453,453,0
20241113,172500,44474512,453,453,453,453,0
20241113,172400,44474512,453,453,453,453,0
20241113,172300,44474512,453,453,453,453,0
20241113,172200,44474512,453,453,453,453,0
20241113,172100,44474512,453,453,453,453,0
20241113,172000,44474512,453,453,453,453,0
20241113,171900,44474512,453,453,453,453,0
20241113,171800,44474512,453,453,453,453,8413
20241113,171700,44474512,453,453,453,453,0
20241113,171600,44474512,453,453,453,453,0
20241113,171500,44474512,453,453,453,453,0
20241113,171400,44474512,453,453,453,453,0
20241113,171300,44474512,453,453,453,453,0
20241113,171200,44474512,453,453,453,453,0
20241113,171100,44474512,453,453,453,453,0
20241113,171000,44474512,453,453,453,453,0
20241113,170900,44474512,453,453,453,453,0
20241113,170800,44474512,453,453,453,453,0
20241113,170700,44474512,453,453,453,453,0
20241113,170600,44474512,453,453,453,453,0
20241113,170500,44474512,453,453,453,453,0
20241113,170400,44474512,453,453,453,453,0
20241113,170300,44474512,453,453,453,453,0
20241113,170200,44474512,453,453,453,453,0
20241113,170100,44474512,453,453,453,453,0
20241113,170000,44474512,453,453,453,453,0
20241113,165900,44474512,453,453,453,453,0
20241113,165800,44474512,453,453,453,453,0
20241113,165700,44474512,453,453,453,453,0
20241113,165600,44474512,453,453,453,453,0
20241113,165500,44474512,453,453,453,453,0
20241113,165400,44474512,453,453,453,453,0
20241113,165300,44474512,453,453,453,453,0
20241113,165200,44474512,453,453,453,453,0
20241113,165100,44474512,453,453,453,453,0
20241113,165000,44474512,453,453,453,453,0
20241113,164900,44474512,453,453,453,453,0
20241113,164800,44474512,453,453,453,453,8413
20241113,164700,44474512,453,453,453,453,0
20241113,164600,44474512,453,453,453,453,0
20241113,164500,44474512,453,453,453,453,0
20241113,164400,44474512,453,453,453,453,0
20241113,164300,44474512,453,453,453,453,0
20241113,164200,44474512,453,453,453,453,0
20241113,164100,44474512,453,453,453,453,0
20241113,164000,44474512,453,453,453,453,0
20241113,163900,44474512,453,453,453,453,0
20241113,163800,44474512,453,453,453,453,0
20241113,163700,44474512,453,453,453,453,0
20241113,163600,44474512,453,453,453,453,0
20241113,163500,44474512,453,453,453,453,0
20241113,163400,44474512,453,453,453,453,0
20241113,163300,44474512,453,453,453,453,0
20241113,163200,44474512,453,453,453,453,0
20241113,163100,44474512,453,453,453,453,0
20241113,163000,44474512,453,453,453,453,0
20241113,162900,44474512,453,453,453,453,0
20241113,162800,44474512,453,453,453,453,0
20241113,162700,44474512,453,453,453,453,0
20241113,162600,44474512,453,453,453,453,0
20241113,162500,44474512,453,453,453,453,0
20241113,162400,44474512,453,453,453,453,0
20241113,162300,44474512,453,453,453,453,0
20241113,162200,44474512,453,453,453,453,0
20241113,162100,44474512,453,453,453,453,0
20241113,162000,44474512,453,453,453,453,0
20241113,161900,44474512,453,453,453,453,0
20241113,161800,44474512,453,453,453,453,8413
20241113,161700,44474512,453,453,453,453,0
20241113,161600,44474512,453,453,453,453,0
20241113,161500,44474512,453,453,453,453,0
20241113,161400,44474512,453,453,453,453,0
20241113,161300,44474512,453,453,453,453,0
20241113,161200,44474512,453,453,453,453,0
20241113,161100,44474512,453,453,453,453,0
20241113,161000,44474512,453,453,453,453,0
20241113,160900,44474512,453,453,453,453,0
20241113,160800,44474512,453,453,453,453,0
20241113,160700,44474512,453,453,453,453,0
20241113,160600,44474512,453,453,453,453,0
20241113,160500,44474512,453,453,453,453,0
20241113,160400,44474512,453,453,453,453,0
20241113,160300,44474512,453,453,453,453,0
20241113,160200,44474512,453,453,453,453,0
20241113,160100,44474512,453,453,453,453,0
20241113,160000,44474512,453,453,453,453,0
20241113,155900,44474512,453,453,453,453,0
20241113,155800,44474512,453,453,453,453,0
20241113,155700,44474512,453,453,453,453,0
20241113,155600,44474512,453,453,453,453,0
20241113,155500,44474512,453,453,453,453,0
20241113,155400,44474512,453,453,453,453,0
20241113,155300,44474512,453,453,453,453,0
20241113,155200,44474512,453,453,453,453,0
20241113,155100,44474512,453,453,453,453,0
20241113,155000,44474512,453,453,453,453,0
20241113,154900,44474512,453,453,453,453,0
20241113,154800,44474512,453,453,453,453,8413
20241113,154700,44474512,453,453,453,453,0
20241113,154600,44474512,453,453,453,453,0
20241113,154500,44474512,453,453,453,453,0
20241113,154400,44474512,453,453,453,453,0
20241113,154300,44474512,453,453,453,453,0
20241113,154200,44474512,453,453,453,453,0
20241113,154100,44474512,453,453,453,453,0
20241113,154000,44474512,453,453,453,453,0
20241113,153900,44474512,453,453,453,453,0
20241113,153800,44474512,453,453,453,453,0
20241113,153700,44474512,453,453,453,453,0
20241113,153600,44474512,453,453,453,453,0
20241113,153500,44474512,453,453,453,453,0
20241113,153400,44474512,453,453,453,453,0
20241113,153300,44474512,453,453,453,453,0
20241113,153200,44474512,453,453,453,453,0
20241113,153100,44474512,453,453,453,453,0
20241113,153000,44474512,453,453,453,453,8413
20241113,152900,40663423,457,457,457,457,0
20241113,152800,40663423,457,457,457,457,0
20241113,152700,40663423,457,457,457,457,0
20241113,152600,40663423,457,457,457,457,0
20241113,152500,40663423,457,457,457,457,0
20241113,152400,40663423,457,457,457,457,0
20241113,152300,40663423,457,457,457,457,0
20241113,152200,40663423,457,457,457,457,0
20241113,152100,40663423,457,457,457,457,0
20241113,152000,40663423,457,457,457,457,0
20241113,151900,40663423,457,457,457,457,210
20241113,151800,40567453,457,457,457,457,0
20241113,151700,40567453,457,457,457,457,0
20241113,151600,40567453,457,457,457,457,0
20241113,151500,40567453,457,457,457,457,16
20241113,151400,40560141,457,457,457,457,1
20241113,151300,40559684,457,457,457,457,2000
20241113,151200,39645684,457,457,457,457,0
20241113,151100,39645684,457,457,457,457,0
20241113,151000,39645684,457,458,458,457,103
20241113,150900,39598612,458,458,458,458,641
20241113,150800,39305034,458,458,458,458,0
20241113,150700,39305034,458,458,458,458,0
20241113,150600,39305034,458,458,458,458,0
20241113,150500,39305034,458,458,458,458,543
20241113,150400,39056340,458,458,458,458,0
20241113,150300,39056340,458,458,458,458,0
20241113,150200,39056340,458,458,458,458,0
20241113,150100,39056340,458,458,458,458,1000
20241113,150000,38598340,458,458,458,458,10
20241113,145900,38593760,455,455,455,455,748
20241113,145800,38253420,455,455,455,455,2
20241113,145700,38252510,454,456,456,454,12581
20241113,145600,32526304,456,456,456,456,1911
20241113,145500,31654888,459,459,459,459,0
20241113,145400,31654888,459,459,459,459,0
20241113,145300,31654888,459,459,459,459,0
20241113,145200,31654888,459,459,459,459,0
20241113,145100,31654888,459,459,459,459,10
20241113,145000,31650298,456,456,456,456,0
20241113,144900,31650298,456,456,456,456,1367
20241113,144800,31026946,457,457,457,457,500
20241113,144700,30798446,456,456,456,456,0
20241113,144600,30798446,456,456,456,456,0
20241113,144500,30798446,456,458,458,456,6880
20241113,144400,27654488,458,458,458,458,400
20241113,144300,27471288,458,458,458,458,0
20241113,144200,27471288,458,458,458,458,0
20241113,144100,27471288,458,458,458,458,0
20241113,144000,27471288,458,458,458,458,0
20241113,143900,27471288,458,458,458,458,0
20241113,143800,27471288,458,458,458,458,0
20241113,143700,27471288,458,458,458,458,2000
20241113,143600,26555288,459,459,459,459,10
20241113,143500,26550698,459,459,459,459,0
20241113,143400,26550698,459,459,459,459,1
20241113,143300,26550239,459,459,459,459,0
20241113,143200,26550239,459,459,459,459,0
20241113,143100,26550239,459,459,459,459,0
20241113,143000,26550239,459,459,459,459,0
20241113,142900,26550239,459,459,459,459,2010
20241113,142800,25627649,459,459,459,459,0
20241113,142700,25627649,459,459,459,459,0
20241113,142600,25627649,459,459,459,459,0
20241113,142500,25627649,459,459,459,459,15
20241113,142400,25620764,459,459,459,459,0
20241113,142300,25620764,459,459,459,459,0
20241113,142200,25620764,459,459,459,459,0
20241113,142100,25620764,459,459,459,459,0
20241113,142000,25620764,459,459,459,459,0
20241113,141900,25620764,459,459,459,459,0
20241113,141800,25620764,459,459,459,459,1
20241113,141700,25620305,459,459,459,459,37
20241113,141600,25603322,459,459,459,459,0
20241113,141500,25603322,459,459,459,459,0
20241113,141400,25603322,459,459,459,459,10
20241113,141300,25598732,458,458,458,458,1601
20241113,141200,24865474,458,458,458,458,0
20241113,141100,24865474,458,458,458,458,0
20241113,141000,24865474,458,458,458,458,0
20241113,140900,24865474,458,458,458,458,0
20241113,140800,24865474,458,458,458,458,0
20241113,140700,24865474,458,458,458,458,0
20241113,140600,24865474,458,458,458,458,0
20241113,140500,24865474,458,458,458,458,1621
20241113,140400,24123056,459,459,459,459,0
20241113,140300,24123056,459,459,459,459,398
20241113,140200,23940374,459,459,459,459,3
20241113,140100,23938997,461,461,461,461,0
20241113,140000,23938997,461,461,461,461,0
20241113,135900,23938997,461,461,461,461,0
20241113,135800,23938997,461,461,461,461,9
20241113,135700,23934848,461,461,461,461,0
20241113,135600,23934848,461,461,461,461,0
20241113,135500,23934848,461,461,461,461,0
20241113,135400,23934848,461,461,461,461,0
20241113,135300,23934848,461,461,461,461,0
20241113,135200,23934848,461,461,461,461,0
20241113,135100,23934848,461,461,461,461,0
20241113,135000,23934848,461,461,461,461,0
20241113,134900,23934848,461,461,461,461,5
20241113,134800,23932543,461,461,461,461,119
20241113,134700,23877684,462,462,462,462,0
20241113,134600,23877684,462,462,462,462,0
20241113,134500,23877684,462,462,462,462,0
20241113,134400,23877684,462,462,462,462,0
20241113,134300,23877684,462,462,462,462,0
20241113,134200,23877684,462,462,462,462,0
20241113,134100,23877684,462,462,462,462,0
20241113,134000,23877684,462,462,462,462,0
20241113,133900,23877684,462,462,462,462,0
20241113,133800,23877684,462,462,462,462,0
20241113,133700,23877684,462,462,462,462,0
20241113,133600,23877684,462,462,462,462,0
20241113,133500,23877684,462,462,462,462,0
20241113,133400,23877684,462,462,462,462,0
20241113,133300,23877684,462,462,462,462,0
20241113,133200,23877684,462,462,462,462,0
20241113,133100,23877684,462,462,462,462,0
20241113,133000,23877684,462,462,462,462,0
20241113,132900,23877684,462,462,462,462,0
20241113,132800,23877684,462,462,462,462,0
20241113,132700,23877684,462,462,462,462,0
20241113,132600,23877684,462,462,462,462,0
20241113,132500,23877684,462,462,462,462,10
20241113,132400,23873064,458,458,458,458,0
20241113,132300,23873064,458,458,458,458,0
20241113,132200,23873064,458,458,458,458,206
20241113,132100,23778716,458,458,458,458,0
20241113,132000,23778716,458,458,458,458,0
20241113,131900,23778716,458,459,459,458,2209
20241113,131800,22766135,462,462,462,462,0
20241113,131700,22766135,462,462,462,462,2
20241113,131600,22765211,459,459,459,459,223
20241113,131500,22662854,460,461,461,460,317
20241113,131400,22517033,462,462,462,462,0
20241113,131300,22517033,462,462,462,462,0
20241113,131200,22517033,462,462,462,462,0
20241113,131100,22517033,462,462,462,462,0
20241113,131000,22517033,462,462,462,462,0
20241113,130900,22517033,462,462,462,462,0
20241113,130800,22517033,462,462,462,462,0
20241113,130700,22517033,462,462,462,462,0
20241113,130600,22517033,462,462,462,462,6
20241113,130500,22514261,460,460,460,460,100
20241113,130400,22468261,460,460,460,460,0
20241113,130300,22468261,460,460,460,460,0
20241113,130200,22468261,460,460,460,460,0
20241113,130100,22468261,460,460,460,460,10
20241113,130000,22463661,460,462,462,460,60
20241113,125900,22436004,462,462,462,462,0
20241113,125800,22436004,462,462,462,462,0
20241113,125700,22436004,462,462,462,462,1
20241113,125600,22435542,462,462,462,462,0
20241113,125500,22435542,462,462,462,462,0
20241113,125400,22435542,462,462,462,462,0
20241113,125300,22435542,462,462,462,462,0
20241113,125200,22435542,462,462,462,462,0
20241113,125100,22435542,462,462,462,462,0
20241113,125000,22435542,462,462,462,462,0
20241113,124900,22435542,462,462,462,462,241
20241113,124800,22324200,461,461,461,461,0
20241113,124700,22324200,461,461,461,461,10
20241113,124600,22319590,462,462,462,462,0
20241113,124500,22319590,462,462,462,462,5
20241113,124400,22317280,462,462,462,462,0
20241113,124300,22317280,462,462,462,462,0
20241113,124200,22317280,462,462,462,462,0
20241113,124100,22317280,462,462,462,462,0
20241113,124000,22317280,462,462,462,462,0
20241113,123900,22317280,462,462,462,462,150
20241113,123800,22247980,462,462,462,462,36
20241113,123700,22231348,462,462,462,462,0
20241113,123600,22231348,462,462,462,462,120
20241113,123500,22175908,461,461,461,461,0
20241113,123400,22175908,461,461,461,461,0
20241113,123300,22175908,461,461,461,461,0
20241113,123200,22175908,461,461,461,461,0
20241113,123100,22175908,461,461,461,461,0
20241113,123000,22175908,461,461,461,461,0
20241113,122900,22175908,461,461,461,461,0
20241113,122800,22175908,461,461,461,461,0
20241113,122700,22175908,461,461,461,461,200
20241113,122600,22083708,459,459,459,459,0
20241113,122500,22083708,459,459,459,459,0
20241113,122400,22083708,459,459,459,459,0
20241113,122300,22083708,459,459,459,459,0
20241113,122200,22083708,459,459,459,459,0
20241113,122100,22083708,459,459,459,459,1032
20241113,122000,21610020,460,460,460,460,1610
20241113,121900,20869420,460,460,460,460,0
20241113,121800,20869420,460,460,460,460,0
20241113,121700,20869420,460,460,460,460,0
20241113,121600,20869420,460,460,460,460,0
20241113,121500,20869420,460,460,460,460,0
20241113,121400,20869420,460,460,460,460,0
20241113,121300,20869420,460,460,460,460,0
20241113,121200,20869420,460,461,461,460,690
20241113,121100,20552017,462,462,462,462,9
20241113,121000,20547859,462,462,462,462,0
20241113,120900,20547859,462,460,462,460,50
20241113,120800,20524853,460,460,460,460,0
20241113,120700,20524853,460,462,462,460,190
20241113,120600,20437175,462,462,462,462,0
20241113,120500,20437175,462,462,462,462,0
20241113,120400,20437175,462,462,462,462,0
20241113,120300,20437175,462,462,462,462,0
20241113,120200,20437175,462,462,462,462,0
20241113,120100,20437175,462,462,462,462,5
20241113,120000,20434865,462,462,462,462,0
20241113,115900,20434865,462,462,462,462,0
20241113,115800,20434865,462,462,462,462,0
20241113,115700,20434865,462,462,462,462,0
20241113,115600,20434865,462,462,462,462,0
20241113,115500,20434865,462,462,462,462,0
20241113,115400,20434865,462,462,462,462,0
20241113,115300,20434865,462,462,462,462,0
20241113,115200,20434865,462,462,462,462,0
20241113,115100,20434865,462,462,462,462,0
20241113,115000,20434865,462,462,462,462,0
20241113,114900,20434865,462,462,462,462,0
20241113,114800,20434865,462,462,462,462,0
20241113,114700,20434865,462,461,462,461,533
20241113,114600,20188652,462,462,462,462,0
20241113,114500,20188652,462,462,462,462,0
20241113,114400,20188652,462,462,462,462,0
20241113,114300,20188652,462,462,462,462,0
20241113,114200,20188652,462,462,462,462,0
20241113,114100,20188652,462,462,462,462,0
20241113,114000,20188652,462,462,462,462,0
20241113,113900,20188652,462,462,462,462,0
20241113,113800,20188652,462,462,462,462,0
20241113,113700,20188652,462,462,462,462,0
20241113,113600,20188652,462,462,462,462,22
20241113,113500,20178488,462,462,462,462,0
20241113,113400,20178488,462,462,462,462,1
20241113,113300,20178026,462,462,462,462,0
20241113,113200,20178026,462,462,462,462,0
20241113,113100,20178026,462,462,462,462,0
20241113,113000,20178026,462,462,462,462,0
20241113,112900,20178026,462,462,462,462,0
20241113,112800,20178026,462,462,462,462,0
20241113,112700,20178026,462,462,462,462,0
20241113,112600,20178026,462,462,462,462,3
20241113,112500,20176640,463,463,463,463,0
20241113,112400,20176640,463,463,463,463,0
20241113,112300,20176640,463,463,463,463,0
20241113,112200,20176640,463,463,463,463,0
20241113,112100,20176640,463,463,463,463,0
20241113,112000,20176640,463,463,463,463,0
20241113,111900,20176640,463,463,463,463,0
20241113,111800,20176640,463,463,463,463,0
20241113,111700,20176640,463,463,463,463,0
20241113,111600,20176640,463,463,463,463,0
20241113,111500,20176640,463,463,463,463,0
20241113,111400,20176640,463,463,463,463,0
20241113,111300,20176640,463,463,463,463,0
20241113,111200,20176640,463,463,463,463,0
20241113,111100,20176640,463,463,463,463,0
20241113,111000,20176640,463,463,463,463,0
20241113,110900,20176640,463,463,463,463,0
20241113,110800,20176640,463,463,463,463,0
20241113,110700,20176640,463,463,463,463,0
20241113,110600,20176640,463,463,463,463,0
20241113,110500,20176640,463,463,463,463,300
20241113,110400,20037740,463,463,463,463,1
20241113,110300,20037277,463,463,463,463,0
20241113,110200,20037277,463,463,463,463,0
20241113,110100,20037277,463,461,463,461,1000
20241113,110000,19575952,460,460,460,460,0
20241113,105900,19575952,460,460,460,460,0
20241113,105800,19575952,460,460,460,460,122
20241113,105700,19519832,460,460,460,460,2789
20241113,105600,18236892,460,460,460,460,0
20241113,105500,18236892,460,460,460,460,1
20241113,105400,18236432,460,460,460,460,0
20241113,105300,18236432,460,460,460,460,1000
20241113,105200,17776432,460,460,460,460,0
20241113,105100,17776432,460,460,460,460,0
20241113,105000,17776432,460,460,460,460,0
20241113,104900,17776432,460,460,460,460,5
20241113,104800,17774132,457,457,457,457,0
20241113,104700,17774132,457,457,457,457,0
20241113,104600,17774132,457,457,457,457,0
20241113,104500,17774132,457,457,457,457,0
20241113,104400,17774132,457,457,457,457,0
20241113,104300,17774132,457,457,457,457,0
20241113,104200,17774132,457,457,457,457,0
20241113,104100,17774132,457,457,457,457,0
20241113,104000,17774132,457,457,457,457,0
20241113,103900,17774132,457,457,457,457,0
20241113,103800,17774132,457,457,457,457,0
20241113,103700,17774132,457,457,457,457,0
20241113,103600,17774132,457,459,459,457,464
20241113,103500,17561724,459,459,459,459,0
20241113,103400,17561724,459,459,459,459,271
20241113,103300,17437335,460,460,460,460,1
20241113,103200,17436875,459,459,459,459,0
20241113,103100,17436875,459,459,459,459,9547
20241113,103000,13054802,458,458,458,458,0
20241113,102900,13054802,458,458,458,458,1
20241113,102800,13054344,459,459,459,459,2
20241113,102700,13053426,459,459,459,459,1
20241113,102600,13052967,458,458,458,458,123
20241113,102500,12996633,458,459,459,458,499
20241113,102400,12767641,459,459,459,459,63
20241113,102300,12738724,460,460,460,460,0
20241113,102200,12738724,460,460,460,460,21
20241113,102100,12729064,461,461,461,461,6
20241113,102000,12726298,461,461,461,461,0
20241113,101900,12726298,461,461,461,461,467
20241113,101800,12511011,461,463,463,461,92
20241113,101700,12468496,463,463,463,463,0
20241113,101600,12468496,463,463,463,463,0
20241113,101500,12468496,463,463,463,463,3
20241113,101400,12467107,463,463,463,463,0
20241113,101300,12467107,463,463,463,463,0
20241113,101200,12467107,463,463,463,463,0
20241113,101100,12467107,463,462,463,462,261
20241113,101000,12346514,463,464,464,463,1000
20241113,100900,11883014,465,465,465,465,166
20241113,100800,11805824,465,465,465,465,0
20241113,100700,11805824,465,465,465,465,2
20241113,100600,11804894,465,462,465,455,11109
20241113,100500,6705983,465,465,465,465,0
20241113,100400,6705983,465,465,465,465,57
20241113,100300,6679478,465,465,465,465,0
20241113,100200,6679478,465,465,465,465,15
20241113,100100,6672503,465,465,465,465,0
20241113,100000,6672503,465,465,465,465,0
20241113,095900,6672503,465,465,465,465,3
20241113,095800,6671108,465,465,465,465,10
20241113,095700,6666458,461,461,461,461,1302
20241113,095600,6066236,461,461,461,461,71
20241113,095500,6033505,461,461,461,461,31
20241113,095400,6019214,460,460,460,460,86
20241113,095300,5979654,460,460,460,460,1
20241113,095200,5979194,461,461,461,461,250
20241113,095100,5863944,460,460,460,460,0
20241113,095000,5863944,460,460,460,460,0
20241113,094900,5863944,460,460,460,460,434
20241113,094800,5664304,460,461,461,460,511
20241113,094700,5428744,461,461,461,461,101
20241113,094600,5382183,460,460,460,460,1149
20241113,094500,4853643,461,461,461,461,0
20241113,094400,4853643,461,461,461,461,3
20241113,094300,4852260,461,461,461,461,115
20241113,094200,4799245,461,461,461,461,27
20241113,094100,4786798,461,461,461,461,2
20241113,094000,4785876,461,461,461,461,0
20241113,093900,4785876,461,461,461,461,0
20241113,093800,4785876,461,461,461,461,0
20241113,093700,4785876,461,461,461,461,52
20241113,093600,4761904,460,460,460,460,456
20241113,093500,4552144,460,460,460,460,234
20241113,093400,4444504,460,460,460,460,0
20241113,093300,4444504,460,460,460,460,19
20241113,093200,4435764,460,460,460,460,2495
20241113,093100,3288064,460,463,463,460,1289
20241113,093000,2694687,461,461,461,461,0
20241113,092900,2694687,461,467,467,461,982
20241113,092800,2240166,469,469,469,469,0
20241113,092700,2240166,469,469,469,469,0
20241113,092600,2240166,469,469,469,469,0
20241113,092500,2240166,469,469,469,469,0
20241113,092400,2240166,469,469,469,469,1
20241113,092300,2239697,470,470,470,470,0
20241113,092200,2239697,470,470,470,470,0
20241113,092100,2239697,470,470,470,470,4
20241113,092000,2237817,470,470,470,470,255
20241113,091900,2117967,470,470,470,470,0
20241113,091800,2117967,470,470,470,470,0
20241113,091700,2117967,470,470,470,470,0
20241113,091600,2117967,470,470,470,470,0
20241113,091500,2117967,470,470,470,470,140
20241113,091400,2052167,472,472,472,472,0
20241113,091300,2052167,472,472,472,472,0
20241113,091200,2052167,472,472,472,472,0
20241113,091100,2052167,472,472,472,472,10
20241113,091000,2047447,473,473,473,473,0
20241113,090900,2047447,473,473,473,473,71
20241113,090800,2013864,473,473,473,473,0
20241113,090700,2013864,473,473,473,473,2000
20241113,090600,1067864,473,473,473,473,0
20241113,090500,1067864,473,473,473,473,101
20241113,090400,1020091,473,465,473,465,11
20241113,090300,1014896,463,463,463,463,0
20241113,090200,1014896,463,463,463,463,0
20241113,090100,1014896,463,463,463,463,0
20241113,090000,1014896,463,463,463,463,2192