KissMeData/010280/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,185300,46172288,603,603,603,603,801
20241104,185200,46172288,603,603,603,603,0
20241104,185100,46172288,603,603,603,603,0
20241104,185000,46172288,603,603,603,603,0
20241104,184900,46172288,603,603,603,603,0
20241104,184800,46172288,603,603,603,603,0
20241104,184700,46172288,603,603,603,603,0
20241104,184600,46172288,603,603,603,603,0
20241104,184500,46172288,603,603,603,603,0
20241104,184400,46172288,603,603,603,603,0
20241104,184300,46172288,603,603,603,603,0
20241104,184200,46172288,603,603,603,603,0
20241104,184100,46172288,603,603,603,603,0
20241104,184000,46172288,603,603,603,603,0
20241104,183900,46172288,603,603,603,603,0
20241104,183800,46172288,603,603,603,603,0
20241104,183700,46172288,603,603,603,603,0
20241104,183600,46172288,603,603,603,603,0
20241104,183500,46172288,603,603,603,603,0
20241104,183400,46172288,603,603,603,603,0
20241104,183300,46172288,603,603,603,603,0
20241104,183200,46172288,603,603,603,603,0
20241104,183100,46172288,603,603,603,603,0
20241104,183000,46172288,603,603,603,603,0
20241104,182900,46172288,603,603,603,603,0
20241104,182800,46172288,603,603,603,603,0
20241104,182700,46172288,603,603,603,603,0
20241104,182600,46172288,603,603,603,603,0
20241104,182500,46172288,603,603,603,603,0
20241104,182400,46172288,603,603,603,603,0
20241104,182300,46172288,603,603,603,603,801
20241104,182200,46172288,603,603,603,603,0
20241104,182100,46172288,603,603,603,603,0
20241104,182000,46172288,603,603,603,603,0
20241104,181900,46172288,603,603,603,603,0
20241104,181800,46172288,603,603,603,603,0
20241104,181700,46172288,603,603,603,603,0
20241104,181600,46172288,603,603,603,603,0
20241104,181500,46172288,603,603,603,603,0
20241104,181400,46172288,603,603,603,603,0
20241104,181300,46172288,603,603,603,603,0
20241104,181200,46172288,603,603,603,603,0
20241104,181100,46172288,603,603,603,603,0
20241104,181000,46172288,603,603,603,603,0
20241104,180900,46172288,603,603,603,603,0
20241104,180800,46172288,603,603,603,603,0
20241104,180700,46172288,603,603,603,603,0
20241104,180600,46172288,603,603,603,603,0
20241104,180500,46172288,603,603,603,603,0
20241104,180400,46172288,603,603,603,603,0
20241104,180300,46172288,603,603,603,603,0
20241104,180200,46172288,603,603,603,603,0
20241104,180100,46172288,603,603,603,603,0
20241104,180000,46172288,603,603,603,603,0
20241104,175900,46172288,603,603,603,603,0
20241104,175800,46172288,603,603,603,603,0
20241104,175700,46172288,603,603,603,603,0
20241104,175600,46172288,603,603,603,603,0
20241104,175500,46172288,603,603,603,603,0
20241104,175400,46172288,603,603,603,603,0
20241104,175300,46172288,603,603,603,603,801
20241104,175200,46172288,603,603,603,603,0
20241104,175100,46172288,603,603,603,603,0
20241104,175000,46172288,603,603,603,603,0
20241104,174900,46172288,603,603,603,603,0
20241104,174800,46172288,603,603,603,603,0
20241104,174700,46172288,603,603,603,603,0
20241104,174600,46172288,603,603,603,603,0
20241104,174500,46172288,603,603,603,603,0
20241104,174400,46172288,603,603,603,603,0
20241104,174300,46172288,603,603,603,603,0
20241104,174200,46172288,603,603,603,603,0
20241104,174100,46172288,603,603,603,603,0
20241104,174000,46172288,603,603,603,603,0
20241104,173900,46172288,603,603,603,603,0
20241104,173800,46172288,603,603,603,603,0
20241104,173700,46172288,603,603,603,603,0
20241104,173600,46172288,603,603,603,603,0
20241104,173500,46172288,603,603,603,603,0
20241104,173400,46172288,603,603,603,603,0
20241104,173300,46172288,603,603,603,603,0
20241104,173200,46172288,603,603,603,603,0
20241104,173100,46172288,603,603,603,603,0
20241104,173000,46172288,603,603,603,603,0
20241104,172900,46172288,603,603,603,603,0
20241104,172800,46172288,603,603,603,603,0
20241104,172700,46172288,603,603,603,603,0
20241104,172600,46172288,603,603,603,603,0
20241104,172500,46172288,603,603,603,603,0
20241104,172400,46172288,603,603,603,603,0
20241104,172300,46172288,603,603,603,603,801
20241104,172200,46172288,603,603,603,603,0
20241104,172100,46172288,603,603,603,603,0
20241104,172000,46172288,603,603,603,603,0
20241104,171900,46172288,603,603,603,603,0
20241104,171800,46172288,603,603,603,603,0
20241104,171700,46172288,603,603,603,603,0
20241104,171600,46172288,603,603,603,603,0
20241104,171500,46172288,603,603,603,603,0
20241104,171400,46172288,603,603,603,603,0
20241104,171300,46172288,603,603,603,603,0
20241104,171200,46172288,603,603,603,603,0
20241104,171100,46172288,603,603,603,603,0
20241104,171000,46172288,603,603,603,603,0
20241104,170900,46172288,603,603,603,603,0
20241104,170800,46172288,603,603,603,603,0
20241104,170700,46172288,603,603,603,603,0
20241104,170600,46172288,603,603,603,603,0
20241104,170500,46172288,603,603,603,603,0
20241104,170400,46172288,603,603,603,603,0
20241104,170300,46172288,603,603,603,603,0
20241104,170200,46172288,603,603,603,603,0
20241104,170100,46172288,603,603,603,603,0
20241104,170000,46172288,603,603,603,603,0
20241104,165900,46172288,603,603,603,603,0
20241104,165800,46172288,603,603,603,603,0
20241104,165700,46172288,603,603,603,603,0
20241104,165600,46172288,603,603,603,603,0
20241104,165500,46172288,603,603,603,603,0
20241104,165400,46172288,603,603,603,603,0
20241104,165300,46172288,603,603,603,603,801
20241104,165200,46172288,603,603,603,603,0
20241104,165100,46172288,603,603,603,603,0
20241104,165000,46172288,603,603,603,603,0
20241104,164900,46172288,603,603,603,603,0
20241104,164800,46172288,603,603,603,603,0
20241104,164700,46172288,603,603,603,603,0
20241104,164600,46172288,603,603,603,603,0
20241104,164500,46172288,603,603,603,603,0
20241104,164400,46172288,603,603,603,603,0
20241104,164300,46172288,603,603,603,603,0
20241104,164200,46172288,603,603,603,603,0
20241104,164100,46172288,603,603,603,603,0
20241104,164000,46172288,603,603,603,603,0
20241104,163900,46172288,603,603,603,603,0
20241104,163800,46172288,603,603,603,603,0
20241104,163700,46172288,603,603,603,603,0
20241104,163600,46172288,603,603,603,603,0
20241104,163500,46172288,603,603,603,603,0
20241104,163400,46172288,603,603,603,603,0
20241104,163300,46172288,603,603,603,603,0
20241104,163200,46172288,603,603,603,603,0
20241104,163100,46172288,603,603,603,603,0
20241104,163000,46172288,603,603,603,603,0
20241104,162900,46172288,603,603,603,603,0
20241104,162800,46172288,603,603,603,603,0
20241104,162700,46172288,603,603,603,603,0
20241104,162600,46172288,603,603,603,603,0
20241104,162500,46172288,603,603,603,603,0
20241104,162400,46172288,603,603,603,603,0
20241104,162300,46172288,603,603,603,603,801
20241104,162200,46172288,603,603,603,603,0
20241104,162100,46172288,603,603,603,603,0
20241104,162000,46172288,603,603,603,603,0
20241104,161900,46172288,603,603,603,603,0
20241104,161800,46172288,603,603,603,603,0
20241104,161700,46172288,603,603,603,603,0
20241104,161600,46172288,603,603,603,603,0
20241104,161500,46172288,603,603,603,603,0
20241104,161400,46172288,603,603,603,603,0
20241104,161300,46172288,603,603,603,603,0
20241104,161200,46172288,603,603,603,603,0
20241104,161100,46172288,603,603,603,603,0
20241104,161000,46172288,603,603,603,603,0
20241104,160900,46172288,603,603,603,603,0
20241104,160800,46172288,603,603,603,603,0
20241104,160700,46172288,603,603,603,603,0
20241104,160600,46172288,603,603,603,603,0
20241104,160500,46172288,603,603,603,603,0
20241104,160400,46172288,603,603,603,603,0
20241104,160300,46172288,603,603,603,603,0
20241104,160200,46172288,603,603,603,603,0
20241104,160100,46172288,603,603,603,603,0
20241104,160000,46172288,603,603,603,603,0
20241104,155900,46172288,603,603,603,603,0
20241104,155800,46172288,603,603,603,603,0
20241104,155700,46172288,603,603,603,603,0
20241104,155600,46172288,603,603,603,603,0
20241104,155500,46172288,603,603,603,603,0
20241104,155400,46172288,603,603,603,603,0
20241104,155300,46172288,603,603,603,603,801
20241104,155200,46172288,603,603,603,603,0
20241104,155100,46172288,603,603,603,603,0
20241104,155000,46172288,603,603,603,603,0
20241104,154900,46172288,603,603,603,603,0
20241104,154800,46172288,603,603,603,603,0
20241104,154700,46172288,603,603,603,603,0
20241104,154600,46172288,603,603,603,603,0
20241104,154500,46172288,603,603,603,603,0
20241104,154400,46172288,603,603,603,603,0
20241104,154300,46172288,603,603,603,603,0
20241104,154200,46172288,603,603,603,603,0
20241104,154100,46172288,603,603,603,603,0
20241104,154000,46172288,603,603,603,603,0
20241104,153900,46172288,603,603,603,603,0
20241104,153800,46172288,603,603,603,603,0
20241104,153700,46172288,603,603,603,603,0
20241104,153600,46172288,603,603,603,603,0
20241104,153500,46172288,603,603,603,603,0
20241104,153400,46172288,603,603,603,603,0
20241104,153300,46172288,603,603,603,603,0
20241104,153200,46172288,603,603,603,603,0
20241104,153100,46172288,603,603,603,603,0
20241104,153000,46172288,603,603,603,603,801
20241104,152900,45689285,598,598,598,598,0
20241104,152800,45689285,598,598,598,598,0
20241104,152700,45689285,598,598,598,598,0
20241104,152600,45689285,598,598,598,598,0
20241104,152500,45689285,598,598,598,598,0
20241104,152400,45689285,598,598,598,598,0
20241104,152300,45689285,598,598,598,598,0
20241104,152200,45689285,598,598,598,598,0
20241104,152100,45689285,598,598,598,598,0
20241104,152000,45689285,598,598,598,598,0
20241104,151900,45689285,598,600,600,598,671
20241104,151800,45288025,600,600,600,600,0
20241104,151700,45288025,600,600,600,600,0
20241104,151600,45288025,600,600,600,600,0
20241104,151500,45288025,600,600,600,600,0
20241104,151400,45288025,600,600,600,600,0
20241104,151300,45288025,600,600,600,600,0
20241104,151200,45288025,600,600,600,600,107
20241104,151100,45223825,600,599,600,599,706
20241104,151000,44800630,600,600,600,600,0
20241104,150900,44800630,600,600,600,600,0
20241104,150800,44800630,600,600,600,600,0
20241104,150700,44800630,600,600,600,600,0
20241104,150600,44800630,600,600,600,600,0
20241104,150500,44800630,600,600,600,600,0
20241104,150400,44800630,600,600,600,600,0
20241104,150300,44800630,600,600,600,600,0
20241104,150200,44800630,600,600,600,600,0
20241104,150100,44800630,600,600,600,600,0
20241104,150000,44800630,600,600,600,600,0
20241104,145900,44800630,600,600,600,600,0
20241104,145800,44800630,600,600,600,600,0
20241104,145700,44800630,600,600,600,600,0
20241104,145600,44800630,600,600,600,600,0
20241104,145500,44800630,600,600,600,600,0
20241104,145400,44800630,600,600,600,600,0
20241104,145300,44800630,600,600,600,600,0
20241104,145200,44800630,600,600,600,600,0
20241104,145100,44800630,600,600,600,600,0
20241104,145000,44800630,600,600,600,600,0
20241104,144900,44800630,600,600,600,600,0
20241104,144800,44800630,600,600,600,600,1767
20241104,144700,43740430,600,600,600,600,100
20241104,144600,43680430,601,601,601,601,0
20241104,144500,43680430,601,601,601,601,1
20241104,144400,43679829,601,601,601,601,1
20241104,144300,43679228,600,600,600,600,0
20241104,144200,43679228,600,600,600,600,0
20241104,144100,43679228,600,600,600,600,0
20241104,144000,43679228,600,600,600,600,0
20241104,143900,43679228,600,600,600,600,0
20241104,143800,43679228,600,600,600,600,0
20241104,143700,43679228,600,600,600,600,0
20241104,143600,43679228,600,600,600,600,0
20241104,143500,43679228,600,600,600,600,0
20241104,143400,43679228,600,600,600,600,0
20241104,143300,43679228,600,600,600,600,0
20241104,143200,43679228,600,600,600,600,0
20241104,143100,43679228,600,600,600,600,0
20241104,143000,43679228,600,600,600,600,0
20241104,142900,43679228,600,600,600,600,0
20241104,142800,43679228,600,600,600,600,0
20241104,142700,43679228,600,600,600,600,0
20241104,142600,43679228,600,600,600,600,0
20241104,142500,43679228,600,600,600,600,0
20241104,142400,43679228,600,600,600,600,0
20241104,142300,43679228,600,600,600,600,0
20241104,142200,43679228,600,600,600,600,0
20241104,142100,43679228,600,600,600,600,0
20241104,142000,43679228,600,600,600,600,0
20241104,141900,43679228,600,600,600,600,0
20241104,141800,43679228,600,600,600,600,0
20241104,141700,43679228,600,600,600,600,0
20241104,141600,43679228,600,600,600,600,1234
20241104,141500,42938828,600,600,600,600,0
20241104,141400,42938828,600,600,600,600,1
20241104,141300,42938228,599,599,599,599,0
20241104,141200,42938228,599,599,599,599,0
20241104,141100,42938228,599,599,599,599,23
20241104,141000,42924451,598,598,598,598,0
20241104,140900,42924451,598,598,598,598,0
20241104,140800,42924451,598,598,598,598,500
20241104,140700,42625451,598,598,598,598,0
20241104,140600,42625451,598,598,598,598,8
20241104,140500,42620667,599,599,599,599,0
20241104,140400,42620667,599,599,599,599,0
20241104,140300,42620667,599,599,599,599,0
20241104,140200,42620667,599,599,599,599,0
20241104,140100,42620667,599,599,599,599,0
20241104,140000,42620667,599,599,599,599,0
20241104,135900,42620667,599,599,599,599,0
20241104,135800,42620667,599,599,599,599,0
20241104,135700,42620667,599,599,599,599,400
20241104,135600,42381067,599,599,599,599,0
20241104,135500,42381067,599,599,599,599,1
20241104,135400,42380468,600,600,600,600,0
20241104,135300,42380468,600,600,600,600,0
20241104,135200,42380468,600,600,600,600,0
20241104,135100,42380468,600,600,600,600,0
20241104,135000,42380468,600,600,600,600,0
20241104,134900,42380468,600,600,600,600,0
20241104,134800,42380468,600,600,600,600,0
20241104,134700,42380468,600,600,600,600,0
20241104,134600,42380468,600,600,600,600,0
20241104,134500,42380468,600,600,600,600,0
20241104,134400,42380468,600,600,600,600,0
20241104,134300,42380468,600,600,600,600,0
20241104,134200,42380468,600,600,600,600,0
20241104,134100,42380468,600,600,600,600,0
20241104,134000,42380468,600,600,600,600,0
20241104,133900,42380468,600,600,600,600,0
20241104,133800,42380468,600,600,600,600,0
20241104,133700,42380468,600,600,600,600,0
20241104,133600,42380468,600,600,600,600,0
20241104,133500,42380468,600,600,600,600,0
20241104,133400,42380468,600,600,600,600,339
20241104,133300,42177068,598,598,598,598,59
20241104,133200,42141786,598,598,598,598,400
20241104,133100,41902586,597,597,597,597,0
20241104,133000,41902586,597,597,597,597,552
20241104,132900,41573042,598,598,598,598,4448
20241104,132800,38913138,599,599,599,599,0
20241104,132700,38913138,599,599,599,599,0
20241104,132600,38913138,599,599,599,599,0
20241104,132500,38913138,599,599,599,599,0
20241104,132400,38913138,599,599,599,599,0
20241104,132300,38913138,599,599,599,599,405
20241104,132200,38670543,601,601,601,601,0
20241104,132100,38670543,601,601,601,601,0
20241104,132000,38670543,601,601,601,601,0
20241104,131900,38670543,601,601,601,601,0
20241104,131800,38670543,601,601,601,601,0
20241104,131700,38670543,601,601,601,601,0
20241104,131600,38670543,601,601,601,601,0
20241104,131500,38670543,601,601,601,601,0
20241104,131400,38670543,601,601,601,601,0
20241104,131300,38670543,601,601,601,601,0
20241104,131200,38670543,601,601,601,601,0
20241104,131100,38670543,601,601,601,601,0
20241104,131000,38670543,601,601,601,601,0
20241104,130900,38670543,601,601,601,601,0
20241104,130800,38670543,601,601,601,601,0
20241104,130700,38670543,601,601,601,601,0
20241104,130600,38670543,601,601,601,601,0
20241104,130500,38670543,601,601,601,601,0
20241104,130400,38670543,601,601,601,601,0
20241104,130300,38670543,601,601,601,601,0
20241104,130200,38670543,601,601,601,601,0
20241104,130100,38670543,601,601,601,601,0
20241104,130000,38670543,601,601,601,601,0
20241104,125900,38670543,601,601,601,601,0
20241104,125800,38670543,601,599,601,599,2001
20241104,125700,37471942,600,600,600,600,0
20241104,125600,37471942,600,600,600,600,0
20241104,125500,37471942,600,600,600,600,0
20241104,125400,37471942,600,600,600,600,0
20241104,125300,37471942,600,600,600,600,200
20241104,125200,37351942,600,600,600,600,0
20241104,125100,37351942,600,600,600,600,0
20241104,125000,37351942,600,600,600,600,99
20241104,124900,37292542,601,601,601,601,0
20241104,124800,37292542,601,601,601,601,0
20241104,124700,37292542,601,601,601,601,0
20241104,124600,37292542,601,601,601,601,0
20241104,124500,37292542,601,601,601,601,0
20241104,124400,37292542,601,601,601,601,0
20241104,124300,37292542,601,601,601,601,0
20241104,124200,37292542,601,601,601,601,0
20241104,124100,37292542,601,601,601,601,0
20241104,124000,37292542,601,601,601,601,0
20241104,123900,37292542,601,601,601,601,0
20241104,123800,37292542,601,601,601,601,0
20241104,123700,37292542,601,601,601,601,0
20241104,123600,37292542,601,600,601,600,207
20241104,123500,37168341,601,601,601,601,0
20241104,123400,37168341,601,601,601,601,2000
20241104,123300,35966341,601,601,601,601,0
20241104,123200,35966341,601,601,601,601,0
20241104,123100,35966341,601,601,601,601,0
20241104,123000,35966341,601,601,601,601,1501
20241104,122900,35064240,600,600,600,600,0
20241104,122800,35064240,600,600,600,600,0
20241104,122700,35064240,600,600,600,600,0
20241104,122600,35064240,600,600,600,600,0
20241104,122500,35064240,600,600,600,600,46
20241104,122400,35036640,601,601,601,601,0
20241104,122300,35036640,601,601,601,601,0
20241104,122200,35036640,601,601,601,601,0
20241104,122100,35036640,601,601,601,601,0
20241104,122000,35036640,601,601,601,601,0
20241104,121900,35036640,601,601,601,601,500
20241104,121800,34736140,601,601,601,601,100
20241104,121700,34676040,601,601,601,601,1000
20241104,121600,34075040,601,601,601,601,200
20241104,121500,33954840,600,600,600,600,1
20241104,121400,33954240,601,601,601,601,0
20241104,121300,33954240,601,601,601,601,1500
20241104,121200,33052740,601,601,601,601,2000
20241104,121100,31850740,600,600,600,600,0
20241104,121000,31850740,600,600,600,600,0
20241104,120900,31850740,600,600,600,600,0
20241104,120800,31850740,600,601,601,600,300
20241104,120700,31670444,601,601,601,601,43
20241104,120600,31644601,601,601,601,601,500
20241104,120500,31344101,601,601,601,601,0
20241104,120400,31344101,601,601,601,601,20
20241104,120300,31332081,601,601,601,601,0
20241104,120200,31332081,601,601,601,601,0
20241104,120100,31332081,601,601,601,601,0
20241104,120000,31332081,601,601,601,601,0
20241104,115900,31332081,601,601,601,601,0
20241104,115800,31332081,601,601,601,601,159
20241104,115700,31236522,601,601,601,601,0
20241104,115600,31236522,601,601,601,601,0
20241104,115500,31236522,601,601,601,601,0
20241104,115400,31236522,601,601,601,601,0
20241104,115300,31236522,601,601,601,601,0
20241104,115200,31236522,601,601,601,601,2300
20241104,115100,29854222,600,600,600,600,124
20241104,115000,29779822,600,600,600,600,0
20241104,114900,29779822,600,600,600,600,0
20241104,114800,29779822,600,600,600,600,0
20241104,114700,29779822,600,600,600,600,305
20241104,114600,29596822,601,601,601,601,2000
20241104,114500,28394822,601,601,601,601,0
20241104,114400,28394822,601,601,601,601,0
20241104,114300,28394822,601,601,601,601,0
20241104,114200,28394822,601,601,601,601,0
20241104,114100,28394822,601,601,601,601,0
20241104,114000,28394822,601,601,601,601,0
20241104,113900,28394822,601,601,601,601,0
20241104,113800,28394822,601,601,601,601,0
20241104,113700,28394822,601,601,601,601,470
20241104,113600,28112352,602,602,602,602,0
20241104,113500,28112352,602,602,602,602,0
20241104,113400,28112352,602,602,602,602,0
20241104,113300,28112352,602,602,602,602,0
20241104,113200,28112352,602,602,602,602,2
20241104,113100,28111148,603,603,603,603,0
20241104,113000,28111148,603,603,603,603,1
20241104,112900,28110545,600,600,600,600,0
20241104,112800,28110545,600,600,600,600,0
20241104,112700,28110545,600,600,600,600,0
20241104,112600,28110545,600,600,600,600,0
20241104,112500,28110545,600,600,600,600,0
20241104,112400,28110545,600,600,600,600,0
20241104,112300,28110545,600,600,600,600,0
20241104,112200,28110545,600,600,600,600,0
20241104,112100,28110545,600,600,600,600,0
20241104,112000,28110545,600,600,600,600,0
20241104,111900,28110545,600,600,600,600,0
20241104,111800,28110545,600,600,600,600,0
20241104,111700,28110545,600,600,600,600,0
20241104,111600,28110545,600,600,600,600,3000
20241104,111500,26310545,602,602,602,602,0
20241104,111400,26310545,602,602,602,602,0
20241104,111300,26310545,602,602,602,602,0
20241104,111200,26310545,602,602,602,602,402
20241104,111100,26068541,601,601,601,601,0
20241104,111000,26068541,601,601,601,601,0
20241104,110900,26068541,601,601,601,601,0
20241104,110800,26068541,601,601,601,601,0
20241104,110700,26068541,601,601,601,601,0
20241104,110600,26068541,601,601,601,601,3
20241104,110500,26066738,602,602,602,602,0
20241104,110400,26066738,602,602,602,602,0
20241104,110300,26066738,602,602,602,602,0
20241104,110200,26066738,602,602,602,602,0
20241104,110100,26066738,602,602,602,602,1
20241104,110000,26066136,601,601,601,601,0
20241104,105900,26066136,601,601,601,601,0
20241104,105800,26066136,601,601,601,601,0
20241104,105700,26066136,601,601,601,601,0
20241104,105600,26066136,601,601,601,601,0
20241104,105500,26066136,601,601,601,601,359
20241104,105400,25850377,602,602,602,602,0
20241104,105300,25850377,602,602,602,602,0
20241104,105200,25850377,602,602,602,602,0
20241104,105100,25850377,602,602,602,602,0
20241104,105000,25850377,602,602,602,602,0
20241104,104900,25850377,602,602,602,602,0
20241104,104800,25850377,602,602,602,602,18
20241104,104700,25839541,602,602,602,602,0
20241104,104600,25839541,602,602,602,602,0
20241104,104500,25839541,602,602,602,602,26
20241104,104400,25823889,602,602,602,602,0
20241104,104300,25823889,602,602,602,602,8
20241104,104200,25819073,602,601,602,601,732
20241104,104100,25379131,601,601,601,601,0
20241104,104000,25379131,601,601,601,601,0
20241104,103900,25379131,601,601,601,601,500
20241104,103800,25078631,601,601,601,601,0
20241104,103700,25078631,601,601,601,601,0
20241104,103600,25078631,601,601,601,601,0
20241104,103500,25078631,601,601,601,601,0
20241104,103400,25078631,601,601,601,601,0
20241104,103300,25078631,601,601,601,601,0
20241104,103200,25078631,601,601,601,601,0
20241104,103100,25078631,601,601,601,601,400
20241104,103000,24838231,600,600,600,600,345
20241104,102900,24631231,600,600,600,600,0
20241104,102800,24631231,600,600,600,600,0
20241104,102700,24631231,600,600,600,600,0
20241104,102600,24631231,600,600,600,600,0
20241104,102500,24631231,600,600,600,600,0
20241104,102400,24631231,600,600,600,600,0
20241104,102300,24631231,600,600,600,600,0
20241104,102200,24631231,600,600,600,600,10
20241104,102100,24625231,601,601,601,601,0
20241104,102000,24625231,601,601,601,601,0
20241104,101900,24625231,601,601,601,601,0
20241104,101800,24625231,601,601,601,601,0
20241104,101700,24625231,601,601,601,601,1408
20241104,101600,23779023,601,602,602,601,2000
20241104,101500,22577005,602,602,602,602,0
20241104,101400,22577005,602,602,602,602,32
20241104,101300,22557741,601,601,601,601,649
20241104,101200,22167692,601,601,601,601,0
20241104,101100,22167692,601,601,601,601,0
20241104,101000,22167692,601,601,601,601,0
20241104,100900,22167692,601,601,601,601,0
20241104,100800,22167692,601,601,601,601,0
20241104,100700,22167692,601,601,601,601,0
20241104,100600,22167692,601,601,601,601,1
20241104,100500,22167091,600,600,600,600,0
20241104,100400,22167091,600,600,600,600,559
20241104,100300,21831691,600,600,600,600,0
20241104,100200,21831691,600,600,600,600,20
20241104,100100,21819691,600,600,600,600,0
20241104,100000,21819691,600,600,600,600,0
20241104,095900,21819691,600,600,600,600,0
20241104,095800,21819691,600,600,600,600,0
20241104,095700,21819691,600,600,600,600,0
20241104,095600,21819691,600,600,600,600,500
20241104,095500,21519691,599,599,599,599,0
20241104,095400,21519691,599,599,599,599,57
20241104,095300,21485548,599,599,599,599,0
20241104,095200,21485548,599,599,599,599,0
20241104,095100,21485548,599,599,599,599,0
20241104,095000,21485548,599,599,599,599,0
20241104,094900,21485548,599,599,599,599,0
20241104,094800,21485548,599,599,599,599,1000
20241104,094700,20886548,599,598,599,598,42
20241104,094600,20861411,598,598,598,598,1
20241104,094500,20860813,597,597,597,597,301
20241104,094400,20681116,597,595,597,595,52
20241104,094300,20650174,594,595,595,594,1492
20241104,094200,19763909,595,595,596,595,3580
20241104,094100,17633792,596,597,597,596,47
20241104,094000,17605773,595,595,595,595,0
20241104,093900,17605773,595,595,595,595,0
20241104,093800,17605773,595,595,595,595,5000
20241104,093700,14630773,595,595,595,595,0
20241104,093600,14630773,595,595,595,595,1000
20241104,093500,14035773,595,595,595,595,0
20241104,093400,14035773,595,595,595,595,0
20241104,093300,14035773,595,595,595,595,0
20241104,093200,14035773,595,595,595,595,0
20241104,093100,14035773,595,595,595,595,2000
20241104,093000,12845773,595,595,595,595,0
20241104,092900,12845773,595,595,595,595,0
20241104,092800,12845773,595,595,595,595,0
20241104,092700,12845773,595,595,595,595,0
20241104,092600,12845773,595,595,595,595,0
20241104,092500,12845773,595,595,595,595,0
20241104,092400,12845773,595,595,595,595,0
20241104,092300,12845773,595,595,595,595,1
20241104,092200,12845178,596,596,596,596,106
20241104,092100,12782002,595,596,596,595,3000
20241104,092000,10996695,599,599,599,599,0
20241104,091900,10996695,599,599,599,599,0
20241104,091800,10996695,599,599,599,599,8
20241104,091700,10991903,599,599,599,599,0
20241104,091600,10991903,599,599,599,599,0
20241104,091500,10991903,599,599,599,599,1
20241104,091400,10991304,595,595,595,595,0
20241104,091300,10991304,595,596,596,595,5000
20241104,091200,8015041,599,599,599,599,0
20241104,091100,8015041,599,599,599,599,1
20241104,091000,8014442,595,595,595,595,0
20241104,090900,8014442,595,599,599,595,3000
20241104,090800,6221580,599,597,599,596,5448
20241104,090700,2970082,597,597,597,597,1000
20241104,090600,2373082,596,596,596,596,5
20241104,090500,2370102,595,595,595,595,0
20241104,090400,2370102,595,600,600,595,2000
20241104,090300,1174809,600,600,600,600,0
20241104,090200,1174809,600,601,601,600,1016
20241104,090100,565200,600,600,600,600,0
20241104,090000,565200,600,600,600,600,942