KissMeData/044180/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,192500,23806829,474,474,474,474,2075
20241104,192400,23806829,474,474,474,474,0
20241104,192300,23806829,474,474,474,474,0
20241104,192200,23806829,474,474,474,474,0
20241104,192100,23806829,474,474,474,474,0
20241104,192000,23806829,474,474,474,474,0
20241104,191900,23806829,474,474,474,474,0
20241104,191800,23806829,474,474,474,474,0
20241104,191700,23806829,474,474,474,474,0
20241104,191600,23806829,474,474,474,474,0
20241104,191500,23806829,474,474,474,474,0
20241104,191400,23806829,474,474,474,474,0
20241104,191300,23806829,474,474,474,474,0
20241104,191200,23806829,474,474,474,474,0
20241104,191100,23806829,474,474,474,474,0
20241104,191000,23806829,474,474,474,474,0
20241104,190900,23806829,474,474,474,474,0
20241104,190800,23806829,474,474,474,474,0
20241104,190700,23806829,474,474,474,474,0
20241104,190600,23806829,474,474,474,474,0
20241104,190500,23806829,474,474,474,474,0
20241104,190400,23806829,474,474,474,474,0
20241104,190300,23806829,474,474,474,474,0
20241104,190200,23806829,474,474,474,474,0
20241104,190100,23806829,474,474,474,474,0
20241104,190000,23806829,474,474,474,474,0
20241104,185900,23806829,474,474,474,474,0
20241104,185800,23806829,474,474,474,474,0
20241104,185700,23806829,474,474,474,474,0
20241104,185600,23806829,474,474,474,474,0
20241104,185500,23806829,474,474,474,474,2075
20241104,185400,23806829,474,474,474,474,0
20241104,185300,23806829,474,474,474,474,0
20241104,185200,23806829,474,474,474,474,0
20241104,185100,23806829,474,474,474,474,0
20241104,185000,23806829,474,474,474,474,0
20241104,184900,23806829,474,474,474,474,0
20241104,184800,23806829,474,474,474,474,0
20241104,184700,23806829,474,474,474,474,0
20241104,184600,23806829,474,474,474,474,0
20241104,184500,23806829,474,474,474,474,0
20241104,184400,23806829,474,474,474,474,0
20241104,184300,23806829,474,474,474,474,0
20241104,184200,23806829,474,474,474,474,0
20241104,184100,23806829,474,474,474,474,0
20241104,184000,23806829,474,474,474,474,0
20241104,183900,23806829,474,474,474,474,0
20241104,183800,23806829,474,474,474,474,0
20241104,183700,23806829,474,474,474,474,0
20241104,183600,23806829,474,474,474,474,0
20241104,183500,23806829,474,474,474,474,0
20241104,183400,23806829,474,474,474,474,0
20241104,183300,23806829,474,474,474,474,0
20241104,183200,23806829,474,474,474,474,0
20241104,183100,23806829,474,474,474,474,0
20241104,183000,23806829,474,474,474,474,0
20241104,182900,23806829,474,474,474,474,0
20241104,182800,23806829,474,474,474,474,0
20241104,182700,23806829,474,474,474,474,0
20241104,182600,23806829,474,474,474,474,0
20241104,182500,23806829,474,474,474,474,2075
20241104,182400,23806829,474,474,474,474,0
20241104,182300,23806829,474,474,474,474,0
20241104,182200,23806829,474,474,474,474,0
20241104,182100,23806829,474,474,474,474,0
20241104,182000,23806829,474,474,474,474,0
20241104,181900,23806829,474,474,474,474,0
20241104,181800,23806829,474,474,474,474,0
20241104,181700,23806829,474,474,474,474,0
20241104,181600,23806829,474,474,474,474,0
20241104,181500,23806829,474,474,474,474,0
20241104,181400,23806829,474,474,474,474,0
20241104,181300,23806829,474,474,474,474,0
20241104,181200,23806829,474,474,474,474,0
20241104,181100,23806829,474,474,474,474,0
20241104,181000,23806829,474,474,474,474,0
20241104,180900,23806829,474,474,474,474,0
20241104,180800,23806829,474,474,474,474,0
20241104,180700,23806829,474,474,474,474,0
20241104,180600,23806829,474,474,474,474,0
20241104,180500,23806829,474,474,474,474,0
20241104,180400,23806829,474,474,474,474,0
20241104,180300,23806829,474,474,474,474,0
20241104,180200,23806829,474,474,474,474,0
20241104,180100,23806829,474,474,474,474,0
20241104,180000,23806829,474,474,474,474,0
20241104,175900,23806829,474,474,474,474,0
20241104,175800,23806829,474,474,474,474,0
20241104,175700,23806829,474,474,474,474,0
20241104,175600,23806829,474,474,474,474,0
20241104,175500,23806829,474,474,474,474,2075
20241104,175400,23806829,474,474,474,474,0
20241104,175300,23806829,474,474,474,474,0
20241104,175200,23806829,474,474,474,474,0
20241104,175100,23806829,474,474,474,474,0
20241104,175000,23806829,474,474,474,474,0
20241104,174900,23806829,474,474,474,474,0
20241104,174800,23806829,474,474,474,474,0
20241104,174700,23806829,474,474,474,474,0
20241104,174600,23806829,474,474,474,474,0
20241104,174500,23806829,474,474,474,474,0
20241104,174400,23806829,474,474,474,474,0
20241104,174300,23806829,474,474,474,474,0
20241104,174200,23806829,474,474,474,474,0
20241104,174100,23806829,474,474,474,474,0
20241104,174000,23806829,474,474,474,474,0
20241104,173900,23806829,474,474,474,474,0
20241104,173800,23806829,474,474,474,474,0
20241104,173700,23806829,474,474,474,474,0
20241104,173600,23806829,474,474,474,474,0
20241104,173500,23806829,474,474,474,474,0
20241104,173400,23806829,474,474,474,474,0
20241104,173300,23806829,474,474,474,474,0
20241104,173200,23806829,474,474,474,474,0
20241104,173100,23806829,474,474,474,474,0
20241104,173000,23806829,474,474,474,474,0
20241104,172900,23806829,474,474,474,474,0
20241104,172800,23806829,474,474,474,474,0
20241104,172700,23806829,474,474,474,474,0
20241104,172600,23806829,474,474,474,474,0
20241104,172500,23806829,474,474,474,474,2075
20241104,172400,23806829,474,474,474,474,0
20241104,172300,23806829,474,474,474,474,0
20241104,172200,23806829,474,474,474,474,0
20241104,172100,23806829,474,474,474,474,0
20241104,172000,23806829,474,474,474,474,0
20241104,171900,23806829,474,474,474,474,0
20241104,171800,23806829,474,474,474,474,0
20241104,171700,23806829,474,474,474,474,0
20241104,171600,23806829,474,474,474,474,0
20241104,171500,23806829,474,474,474,474,0
20241104,171400,23806829,474,474,474,474,0
20241104,171300,23806829,474,474,474,474,0
20241104,171200,23806829,474,474,474,474,0
20241104,171100,23806829,474,474,474,474,0
20241104,171000,23806829,474,474,474,474,0
20241104,170900,23806829,474,474,474,474,0
20241104,170800,23806829,474,474,474,474,0
20241104,170700,23806829,474,474,474,474,0
20241104,170600,23806829,474,474,474,474,0
20241104,170500,23806829,474,474,474,474,0
20241104,170400,23806829,474,474,474,474,0
20241104,170300,23806829,474,474,474,474,0
20241104,170200,23806829,474,474,474,474,0
20241104,170100,23806829,474,474,474,474,0
20241104,170000,23806829,474,474,474,474,0
20241104,165900,23806829,474,474,474,474,0
20241104,165800,23806829,474,474,474,474,0
20241104,165700,23806829,474,474,474,474,0
20241104,165600,23806829,474,474,474,474,0
20241104,165500,23806829,474,474,474,474,2075
20241104,165400,23806829,474,474,474,474,0
20241104,165300,23806829,474,474,474,474,0
20241104,165200,23806829,474,474,474,474,0
20241104,165100,23806829,474,474,474,474,0
20241104,165000,23806829,474,474,474,474,0
20241104,164900,23806829,474,474,474,474,0
20241104,164800,23806829,474,474,474,474,0
20241104,164700,23806829,474,474,474,474,0
20241104,164600,23806829,474,474,474,474,0
20241104,164500,23806829,474,474,474,474,0
20241104,164400,23806829,474,474,474,474,0
20241104,164300,23806829,474,474,474,474,0
20241104,164200,23806829,474,474,474,474,0
20241104,164100,23806829,474,474,474,474,0
20241104,164000,23806829,474,474,474,474,0
20241104,163900,23806829,474,474,474,474,0
20241104,163800,23806829,474,474,474,474,0
20241104,163700,23806829,474,474,474,474,0
20241104,163600,23806829,474,474,474,474,0
20241104,163500,23806829,474,474,474,474,0
20241104,163400,23806829,474,474,474,474,0
20241104,163300,23806829,474,474,474,474,0
20241104,163200,23806829,474,474,474,474,0
20241104,163100,23806829,474,474,474,474,0
20241104,163000,23806829,474,474,474,474,0
20241104,162900,23806829,474,474,474,474,0
20241104,162800,23806829,474,474,474,474,0
20241104,162700,23806829,474,474,474,474,0
20241104,162600,23806829,474,474,474,474,0
20241104,162500,23806829,474,474,474,474,2075
20241104,162400,23806829,474,474,474,474,0
20241104,162300,23806829,474,474,474,474,0
20241104,162200,23806829,474,474,474,474,0
20241104,162100,23806829,474,474,474,474,0
20241104,162000,23806829,474,474,474,474,0
20241104,161900,23806829,474,474,474,474,0
20241104,161800,23806829,474,474,474,474,0
20241104,161700,23806829,474,474,474,474,0
20241104,161600,23806829,474,474,474,474,0
20241104,161500,23806829,474,474,474,474,0
20241104,161400,23806829,474,474,474,474,0
20241104,161300,23806829,474,474,474,474,0
20241104,161200,23806829,474,474,474,474,0
20241104,161100,23806829,474,474,474,474,0
20241104,161000,23806829,474,474,474,474,0
20241104,160900,23806829,474,474,474,474,0
20241104,160800,23806829,474,474,474,474,0
20241104,160700,23806829,474,474,474,474,0
20241104,160600,23806829,474,474,474,474,0
20241104,160500,23806829,474,474,474,474,0
20241104,160400,23806829,474,474,474,474,0
20241104,160300,23806829,474,474,474,474,0
20241104,160200,23806829,474,474,474,474,0
20241104,160100,23806829,474,474,474,474,0
20241104,160000,23806829,474,474,474,474,0
20241104,155900,23806829,474,474,474,474,0
20241104,155800,23806829,474,474,474,474,0
20241104,155700,23806829,474,474,474,474,0
20241104,155600,23806829,474,474,474,474,0
20241104,155500,23806829,474,474,474,474,2075
20241104,155400,23806829,474,474,474,474,0
20241104,155300,23806829,474,474,474,474,0
20241104,155200,23806829,474,474,474,474,0
20241104,155100,23806829,474,474,474,474,0
20241104,155000,23806829,474,474,474,474,0
20241104,154900,23806829,474,474,474,474,0
20241104,154800,23806829,474,474,474,474,0
20241104,154700,23806829,474,474,474,474,0
20241104,154600,23806829,474,474,474,474,0
20241104,154500,23806829,474,474,474,474,0
20241104,154400,23806829,474,474,474,474,0
20241104,154300,23806829,474,474,474,474,0
20241104,154200,23806829,474,474,474,474,0
20241104,154100,23806829,474,474,474,474,0
20241104,154000,23806829,474,474,474,474,0
20241104,153900,23806829,474,474,474,474,0
20241104,153800,23806829,474,474,474,474,0
20241104,153700,23806829,474,474,474,474,0
20241104,153600,23806829,474,474,474,474,0
20241104,153500,23806829,474,474,474,474,0
20241104,153400,23806829,474,474,474,474,0
20241104,153300,23806829,474,474,474,474,0
20241104,153200,23806829,474,474,474,474,0
20241104,153100,23806829,474,474,474,474,0
20241104,153000,23806829,474,474,474,474,2075
20241104,152900,22823279,473,473,473,473,0
20241104,152800,22823279,473,473,473,473,0
20241104,152700,22823279,473,473,473,473,0
20241104,152600,22823279,473,473,473,473,0
20241104,152500,22823279,473,473,473,473,0
20241104,152400,22823279,473,473,473,473,0
20241104,152300,22823279,473,473,473,473,0
20241104,152200,22823279,473,473,473,473,0
20241104,152100,22823279,473,473,473,473,0
20241104,152000,22823279,473,473,473,473,0
20241104,151900,22823279,473,473,473,473,1
20241104,151800,22822806,473,473,473,473,0
20241104,151700,22822806,473,473,473,473,0
20241104,151600,22822806,473,473,473,473,0
20241104,151500,22822806,473,473,473,473,0
20241104,151400,22822806,473,473,473,473,0
20241104,151300,22822806,473,473,473,473,0
20241104,151200,22822806,473,473,473,473,0
20241104,151100,22822806,473,473,473,473,0
20241104,151000,22822806,473,473,473,473,0
20241104,150900,22822806,473,473,473,473,1
20241104,150800,22822333,472,472,472,472,0
20241104,150700,22822333,472,472,472,472,0
20241104,150600,22822333,472,472,472,472,0
20241104,150500,22822333,472,472,472,472,3
20241104,150400,22820917,473,473,473,473,3
20241104,150300,22819498,473,473,473,473,0
20241104,150200,22819498,473,473,473,473,0
20241104,150100,22819498,473,473,473,473,0
20241104,150000,22819498,473,473,473,473,0
20241104,145900,22819498,473,473,473,473,2
20241104,145800,22818552,472,472,472,472,0
20241104,145700,22818552,472,472,472,472,0
20241104,145600,22818552,472,472,472,472,100
20241104,145500,22771352,473,473,473,473,2
20241104,145400,22770406,472,472,472,472,2
20241104,145300,22769462,472,472,472,472,0
20241104,145200,22769462,472,472,472,472,100
20241104,145100,22722262,472,472,472,472,300
20241104,145000,22580662,473,473,473,473,25
20241104,144900,22568837,473,473,473,473,0
20241104,144800,22568837,473,473,473,473,0
20241104,144700,22568837,473,473,473,473,0
20241104,144600,22568837,473,473,473,473,0
20241104,144500,22568837,473,473,473,473,0
20241104,144400,22568837,473,472,473,472,1101
20241104,144300,22049164,473,473,473,473,0
20241104,144200,22049164,473,473,473,473,0
20241104,144100,22049164,473,473,473,473,0
20241104,144000,22049164,473,473,473,473,0
20241104,143900,22049164,473,473,473,473,0
20241104,143800,22049164,473,473,473,473,0
20241104,143700,22049164,473,473,473,473,25
20241104,143600,22037339,475,475,475,475,0
20241104,143500,22037339,475,475,475,475,0
20241104,143400,22037339,475,475,475,475,0
20241104,143300,22037339,475,475,475,475,0
20241104,143200,22037339,475,475,475,475,1
20241104,143100,22036864,472,473,473,472,29
20241104,143000,22023161,475,475,475,475,0
20241104,142900,22023161,475,475,475,475,0
20241104,142800,22023161,475,475,475,475,6
20241104,142700,22020311,475,475,475,475,0
20241104,142600,22020311,475,475,475,475,0
20241104,142500,22020311,475,475,475,475,0
20241104,142400,22020311,475,475,475,475,25
20241104,142300,22008436,475,475,475,475,0
20241104,142200,22008436,475,475,475,475,0
20241104,142100,22008436,475,475,475,475,0
20241104,142000,22008436,475,475,475,475,0
20241104,141900,22008436,475,475,475,475,0
20241104,141800,22008436,475,475,475,475,0
20241104,141700,22008436,475,475,475,475,0
20241104,141600,22008436,475,475,475,475,0
20241104,141500,22008436,475,475,475,475,0
20241104,141400,22008436,475,475,475,475,0
20241104,141300,22008436,475,475,475,475,30
20241104,141200,21994186,475,475,475,475,0
20241104,141100,21994186,475,475,475,475,25
20241104,141000,21982311,475,475,475,475,0
20241104,140900,21982311,475,475,475,475,0
20241104,140800,21982311,475,475,475,475,0
20241104,140700,21982311,475,475,475,475,0
20241104,140600,21982311,475,475,475,475,0
20241104,140500,21982311,475,475,475,475,0
20241104,140400,21982311,475,475,475,475,0
20241104,140300,21982311,475,475,475,475,0
20241104,140200,21982311,475,475,475,475,1
20241104,140100,21981836,473,473,473,473,0
20241104,140000,21981836,473,473,473,473,0
20241104,135900,21981836,473,473,473,473,29
20241104,135800,21968119,475,475,475,475,26
20241104,135700,21955769,475,475,475,475,0
20241104,135600,21955769,475,475,475,475,0
20241104,135500,21955769,475,475,475,475,0
20241104,135400,21955769,475,475,475,475,0
20241104,135300,21955769,475,475,475,475,0
20241104,135200,21955769,475,475,475,475,0
20241104,135100,21955769,475,475,475,475,0
20241104,135000,21955769,475,475,475,475,2
20241104,134900,21954819,475,475,475,475,4
20241104,134800,21952919,475,475,475,475,0
20241104,134700,21952919,475,475,475,475,0
20241104,134600,21952919,475,475,475,475,0
20241104,134500,21952919,475,475,475,475,26
20241104,134400,21940569,475,475,475,475,0
20241104,134300,21940569,475,475,475,475,0
20241104,134200,21940569,475,475,475,475,0
20241104,134100,21940569,475,475,475,475,0
20241104,134000,21940569,475,475,475,475,0
20241104,133900,21940569,475,475,475,475,0
20241104,133800,21940569,475,475,475,475,0
20241104,133700,21940569,475,475,475,475,0
20241104,133600,21940569,475,475,475,475,0
20241104,133500,21940569,475,475,475,475,105
20241104,133400,21890694,475,475,475,475,0
20241104,133300,21890694,475,475,475,475,1
20241104,133200,21890219,475,475,475,475,26
20241104,133100,21877869,475,475,475,475,0
20241104,133000,21877869,475,475,475,475,0
20241104,132900,21877869,475,475,475,475,0
20241104,132800,21877869,475,475,475,475,1
20241104,132700,21877394,471,471,471,471,29
20241104,132600,21863735,475,475,475,475,0
20241104,132500,21863735,475,475,475,475,0
20241104,132400,21863735,475,475,475,475,0
20241104,132300,21863735,475,475,475,475,0
20241104,132200,21863735,475,475,475,475,0
20241104,132100,21863735,475,475,475,475,10
20241104,132000,21858985,475,475,475,475,0
20241104,131900,21858985,475,475,475,475,26
20241104,131800,21846635,475,475,475,475,0
20241104,131700,21846635,475,475,475,475,0
20241104,131600,21846635,475,475,475,475,0
20241104,131500,21846635,475,475,475,475,28
20241104,131400,21833335,475,475,475,475,100
20241104,131300,21785835,475,475,475,475,0
20241104,131200,21785835,475,475,475,475,0
20241104,131100,21785835,475,475,475,475,0
20241104,131000,21785835,475,475,475,475,1360
20241104,130900,21139835,475,475,475,475,0
20241104,130800,21139835,475,475,475,475,0
20241104,130700,21139835,475,475,475,475,0
20241104,130600,21139835,475,475,475,475,26
20241104,130500,21127485,475,475,475,475,0
20241104,130400,21127485,475,475,475,475,1
20241104,130300,21127010,475,475,475,475,0
20241104,130200,21127010,475,475,475,475,0
20241104,130100,21127010,475,475,475,475,0
20241104,130000,21127010,475,475,475,475,0
20241104,125900,21127010,475,475,475,475,0
20241104,125800,21127010,475,475,475,475,0
20241104,125700,21127010,475,475,475,475,1
20241104,125600,21126535,470,470,470,470,0
20241104,125500,21126535,470,470,470,470,30
20241104,125400,21112435,475,475,475,475,0
20241104,125300,21112435,475,475,475,475,26
20241104,125200,21100085,475,475,475,475,0
20241104,125100,21100085,475,475,475,475,1
20241104,125000,21099610,475,475,475,475,0
20241104,124900,21099610,475,475,475,475,105
20241104,124800,21049735,475,475,475,475,0
20241104,124700,21049735,475,475,475,475,2
20241104,124600,21048785,476,476,476,476,0
20241104,124500,21048785,476,476,476,476,0
20241104,124400,21048785,476,476,476,476,0
20241104,124300,21048785,476,476,476,476,525
20241104,124200,20798885,476,476,476,476,0
20241104,124100,20798885,476,476,476,476,0
20241104,124000,20798885,476,476,476,476,26
20241104,123900,20786509,476,472,476,472,2128
20241104,123800,19780821,472,472,472,472,0
20241104,123700,19780821,472,472,472,472,0
20241104,123600,19780821,472,472,472,472,0
20241104,123500,19780821,472,472,472,472,0
20241104,123400,19780821,472,472,472,472,0
20241104,123300,19780821,472,472,472,472,0
20241104,123200,19780821,472,472,472,472,0
20241104,123100,19780821,472,472,472,472,0
20241104,123000,19780821,472,472,472,472,0
20241104,122900,19780821,472,472,472,472,0
20241104,122800,19780821,472,472,472,472,0
20241104,122700,19780821,472,472,472,472,26
20241104,122600,19768549,470,470,470,470,0
20241104,122500,19768549,470,470,470,470,0
20241104,122400,19768549,470,470,470,470,0
20241104,122300,19768549,470,470,470,470,30
20241104,122200,19754449,472,472,472,472,0
20241104,122100,19754449,472,472,472,472,0
20241104,122000,19754449,472,472,472,472,0
20241104,121900,19754449,472,472,472,472,0
20241104,121800,19754449,472,472,472,472,0
20241104,121700,19754449,472,472,472,472,0
20241104,121600,19754449,472,472,472,472,0
20241104,121500,19754449,472,472,472,472,0
20241104,121400,19754449,472,472,472,472,26
20241104,121300,19742177,472,472,472,472,2
20241104,121200,19741233,471,471,471,471,200
20241104,121100,19647033,472,472,472,472,1
20241104,121000,19646561,472,472,472,472,0
20241104,120900,19646561,472,472,472,472,0
20241104,120800,19646561,472,472,472,472,630
20241104,120700,19349201,470,470,470,470,0
20241104,120600,19349201,470,470,470,470,0
20241104,120500,19349201,470,470,470,470,0
20241104,120400,19349201,470,470,470,470,0
20241104,120300,19349201,470,470,470,470,0
20241104,120200,19349201,470,470,470,470,9993
20241104,120100,14652491,470,470,470,470,26
20241104,120000,14640271,470,470,470,470,0
20241104,115900,14640271,470,470,470,470,0
20241104,115800,14640271,470,470,470,470,0
20241104,115700,14640271,470,470,470,470,0
20241104,115600,14640271,470,470,470,470,1
20241104,115500,14639801,469,469,469,469,0
20241104,115400,14639801,469,469,469,469,1100
20241104,115300,14123901,469,469,469,469,0
20241104,115200,14123901,469,469,469,469,0
20241104,115100,14123901,469,469,469,469,30
20241104,115000,14109831,470,470,470,470,0
20241104,114900,14109831,470,470,470,470,0
20241104,114800,14109831,470,470,470,470,207
20241104,114700,14012541,470,470,470,470,0
20241104,114600,14012541,470,470,470,470,0
20241104,114500,14012541,470,470,470,470,0
20241104,114400,14012541,470,470,470,470,0
20241104,114300,14012541,470,470,470,470,0
20241104,114200,14012541,470,470,470,470,0
20241104,114100,14012541,470,470,470,470,3
20241104,114000,14011131,470,470,470,470,0
20241104,113900,14011131,470,470,470,470,0
20241104,113800,14011131,470,470,470,470,17
20241104,113700,14003141,469,469,469,469,357
20241104,113600,13835708,469,469,469,469,0
20241104,113500,13835708,469,469,469,469,26
20241104,113400,13823514,469,469,469,469,0
20241104,113300,13823514,469,469,469,469,0
20241104,113200,13823514,469,469,469,469,0
20241104,113100,13823514,469,469,469,469,0
20241104,113000,13823514,469,469,469,469,0
20241104,112900,13823514,469,469,469,469,0
20241104,112800,13823514,469,469,469,469,0
20241104,112700,13823514,469,469,469,469,0
20241104,112600,13823514,469,469,469,469,0
20241104,112500,13823514,469,469,469,469,0
20241104,112400,13823514,469,469,469,469,0
20241104,112300,13823514,469,469,469,469,0
20241104,112200,13823514,469,469,469,469,26
20241104,112100,13811320,469,469,469,469,0
20241104,112000,13811320,469,469,469,469,1
20241104,111900,13810851,467,467,467,467,30
20241104,111800,13796841,470,470,470,470,0
20241104,111700,13796841,470,470,470,470,0
20241104,111600,13796841,470,470,470,470,0
20241104,111500,13796841,470,470,470,470,0
20241104,111400,13796841,470,470,470,470,0
20241104,111300,13796841,470,470,470,470,0
20241104,111200,13796841,470,470,470,470,0
20241104,111100,13796841,470,470,470,470,0
20241104,111000,13796841,470,470,470,470,0
20241104,110900,13796841,470,469,470,469,56
20241104,110800,13770576,470,470,470,470,0
20241104,110700,13770576,470,470,470,470,0
20241104,110600,13770576,470,470,470,470,0
20241104,110500,13770576,470,470,470,470,0
20241104,110400,13770576,470,470,470,470,0
20241104,110300,13770576,470,470,470,470,0
20241104,110200,13770576,470,470,470,470,0
20241104,110100,13770576,470,470,470,470,0
20241104,110000,13770576,470,470,470,470,0
20241104,105900,13770576,470,470,470,470,0
20241104,105800,13770576,470,470,470,470,0
20241104,105700,13770576,470,468,470,468,2115
20241104,105600,12776813,468,468,468,468,26
20241104,105500,12764645,468,468,468,468,0
20241104,105400,12764645,468,468,468,468,0
20241104,105300,12764645,468,468,468,468,0
20241104,105200,12764645,468,468,468,468,1
20241104,105100,12764177,466,466,466,466,1000
20241104,105000,12298177,466,466,466,466,0
20241104,104900,12298177,466,466,466,466,0
20241104,104800,12298177,466,466,466,466,0
20241104,104700,12298177,466,467,467,466,500
20241104,104600,12064707,468,468,468,468,132
20241104,104500,12002931,469,469,469,469,1
20241104,104400,12002462,469,469,469,469,0
20241104,104300,12002462,469,469,469,469,26
20241104,104200,11990268,469,469,469,469,0
20241104,104100,11990268,469,469,469,469,0
20241104,104000,11990268,469,469,469,469,0
20241104,103900,11990268,469,469,469,469,0
20241104,103800,11990268,469,469,469,469,0
20241104,103700,11990268,469,469,469,469,0
20241104,103600,11990268,469,469,469,469,0
20241104,103500,11990268,469,469,469,469,0
20241104,103400,11990268,469,469,469,469,0
20241104,103300,11990268,469,469,469,469,0
20241104,103200,11990268,469,469,469,469,0
20241104,103100,11990268,469,469,469,469,17
20241104,103000,11982295,469,469,469,469,0
20241104,102900,11982295,469,469,469,469,0
20241104,102800,11982295,469,469,469,469,0
20241104,102700,11982295,469,469,469,469,0
20241104,102600,11982295,469,469,469,469,0
20241104,102500,11982295,469,469,469,469,0
20241104,102400,11982295,469,469,469,469,0
20241104,102300,11982295,469,469,469,469,0
20241104,102200,11982295,469,469,469,469,0
20241104,102100,11982295,469,469,469,469,3
20241104,102000,11980888,469,469,469,469,0
20241104,101900,11980888,469,469,469,469,0
20241104,101800,11980888,469,469,469,469,1
20241104,101700,11980419,467,467,467,467,0
20241104,101600,11980419,467,467,467,467,0
20241104,101500,11980419,467,467,467,467,30
20241104,101400,11966409,470,470,470,470,0
20241104,101300,11966409,470,470,470,470,0
20241104,101200,11966409,470,470,470,470,0
20241104,101100,11966409,470,470,470,470,0
20241104,101000,11966409,470,470,470,470,0
20241104,100900,11966409,470,470,470,470,0
20241104,100800,11966409,470,470,470,470,0
20241104,100700,11966409,470,470,470,470,0
20241104,100600,11966409,470,470,470,470,0
20241104,100500,11966409,470,470,470,470,0
20241104,100400,11966409,470,470,470,470,0
20241104,100300,11966409,470,470,470,470,0
20241104,100200,11966409,470,470,470,470,0
20241104,100100,11966409,470,470,470,470,0
20241104,100000,11966409,470,470,470,470,0
20241104,095900,11966409,470,470,470,470,0
20241104,095800,11966409,470,470,470,470,0
20241104,095700,11966409,470,470,470,470,0
20241104,095600,11966409,470,470,470,470,0
20241104,095500,11966409,470,470,470,470,0
20241104,095400,11966409,470,470,470,470,0
20241104,095300,11966409,470,470,470,470,0
20241104,095200,11966409,470,470,470,470,0
20241104,095100,11966409,470,470,470,470,1
20241104,095000,11965939,470,470,470,470,295
20241104,094900,11827289,470,470,470,470,0
20241104,094800,11827289,470,470,470,470,0
20241104,094700,11827289,470,470,470,470,22
20241104,094600,11816949,470,470,470,470,4
20241104,094500,11815069,469,469,469,469,191
20241104,094400,11725490,469,469,469,469,0
20241104,094300,11725490,469,467,469,466,31
20241104,094200,11711020,469,469,469,469,0
20241104,094100,11711020,469,469,469,469,0
20241104,094000,11711020,469,469,469,469,20
20241104,093900,11701640,470,470,470,470,0
20241104,093800,11701640,470,470,470,470,0
20241104,093700,11701640,470,470,470,470,0
20241104,093600,11701640,470,470,470,470,26
20241104,093500,11689420,467,467,467,467,0
20241104,093400,11689420,467,470,470,467,534
20241104,093300,11439877,470,470,470,470,0
20241104,093200,11439877,470,470,470,470,0
20241104,093100,11439877,470,470,470,470,0
20241104,093000,11439877,470,470,470,470,1
20241104,092900,11439407,470,470,470,470,0
20241104,092800,11439407,470,470,470,470,0
20241104,092700,11439407,470,470,470,470,0
20241104,092600,11439407,470,470,470,470,0
20241104,092500,11439407,470,470,470,470,0
20241104,092400,11439407,470,470,470,470,0
20241104,092300,11439407,470,470,470,470,0
20241104,092200,11439407,470,468,470,466,2442
20241104,092100,10298313,470,470,470,470,0
20241104,092000,10298313,470,470,470,470,0
20241104,091900,10298313,470,470,470,470,0
20241104,091800,10298313,470,470,470,470,0
20241104,091700,10298313,470,470,470,470,0
20241104,091600,10298313,470,470,470,470,0
20241104,091500,10298313,470,470,470,470,0
20241104,091400,10298313,470,470,470,470,0
20241104,091300,10298313,470,470,470,470,0
20241104,091200,10298313,470,470,470,470,0
20241104,091100,10298313,470,470,470,470,0
20241104,091000,10298313,470,470,470,470,2989
20241104,090900,8893483,470,470,470,470,0
20241104,090800,8893483,470,470,470,470,27
20241104,090700,8880793,469,469,469,469,1075
20241104,090600,8376618,470,470,470,470,0
20241104,090500,8376618,470,469,470,469,466
20241104,090400,8158062,469,469,469,469,102
20241104,090300,8110224,469,467,469,466,3657
20241104,090200,6404705,470,470,470,470,0
20241104,090100,6404705,470,469,470,469,9512
20241104,090000,1934520,470,470,470,470,4114