KissMeData/044180/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,192500,45454804,489,489,489,489,680
20241107,192400,45454804,489,489,489,489,0
20241107,192300,45454804,489,489,489,489,0
20241107,192200,45454804,489,489,489,489,0
20241107,192100,45454804,489,489,489,489,0
20241107,192000,45454804,489,489,489,489,0
20241107,191900,45454804,489,489,489,489,0
20241107,191800,45454804,489,489,489,489,0
20241107,191700,45454804,489,489,489,489,0
20241107,191600,45454804,489,489,489,489,0
20241107,191500,45454804,489,489,489,489,0
20241107,191400,45454804,489,489,489,489,0
20241107,191300,45454804,489,489,489,489,0
20241107,191200,45454804,489,489,489,489,0
20241107,191100,45454804,489,489,489,489,0
20241107,191000,45454804,489,489,489,489,0
20241107,190900,45454804,489,489,489,489,0
20241107,190800,45454804,489,489,489,489,0
20241107,190700,45454804,489,489,489,489,0
20241107,190600,45454804,489,489,489,489,0
20241107,190500,45454804,489,489,489,489,0
20241107,190400,45454804,489,489,489,489,0
20241107,190300,45454804,489,489,489,489,0
20241107,190200,45454804,489,489,489,489,0
20241107,190100,45454804,489,489,489,489,0
20241107,190000,45454804,489,489,489,489,0
20241107,185900,45454804,489,489,489,489,0
20241107,185800,45454804,489,489,489,489,0
20241107,185700,45454804,489,489,489,489,0
20241107,185600,45454804,489,489,489,489,0
20241107,185500,45454804,489,489,489,489,680
20241107,185400,45454804,489,489,489,489,0
20241107,185300,45454804,489,489,489,489,0
20241107,185200,45454804,489,489,489,489,0
20241107,185100,45454804,489,489,489,489,0
20241107,185000,45454804,489,489,489,489,0
20241107,184900,45454804,489,489,489,489,0
20241107,184800,45454804,489,489,489,489,0
20241107,184700,45454804,489,489,489,489,0
20241107,184600,45454804,489,489,489,489,0
20241107,184500,45454804,489,489,489,489,0
20241107,184400,45454804,489,489,489,489,0
20241107,184300,45454804,489,489,489,489,0
20241107,184200,45454804,489,489,489,489,0
20241107,184100,45454804,489,489,489,489,0
20241107,184000,45454804,489,489,489,489,0
20241107,183900,45454804,489,489,489,489,0
20241107,183800,45454804,489,489,489,489,0
20241107,183700,45454804,489,489,489,489,0
20241107,183600,45454804,489,489,489,489,0
20241107,183500,45454804,489,489,489,489,0
20241107,183400,45454804,489,489,489,489,0
20241107,183300,45454804,489,489,489,489,0
20241107,183200,45454804,489,489,489,489,0
20241107,183100,45454804,489,489,489,489,0
20241107,183000,45454804,489,489,489,489,0
20241107,182900,45454804,489,489,489,489,0
20241107,182800,45454804,489,489,489,489,0
20241107,182700,45454804,489,489,489,489,0
20241107,182600,45454804,489,489,489,489,0
20241107,182500,45454804,489,489,489,489,680
20241107,182400,45454804,489,489,489,489,0
20241107,182300,45454804,489,489,489,489,0
20241107,182200,45454804,489,489,489,489,0
20241107,182100,45454804,489,489,489,489,0
20241107,182000,45454804,489,489,489,489,0
20241107,181900,45454804,489,489,489,489,0
20241107,181800,45454804,489,489,489,489,0
20241107,181700,45454804,489,489,489,489,0
20241107,181600,45454804,489,489,489,489,0
20241107,181500,45454804,489,489,489,489,0
20241107,181400,45454804,489,489,489,489,0
20241107,181300,45454804,489,489,489,489,0
20241107,181200,45454804,489,489,489,489,0
20241107,181100,45454804,489,489,489,489,0
20241107,181000,45454804,489,489,489,489,0
20241107,180900,45454804,489,489,489,489,0
20241107,180800,45454804,489,489,489,489,0
20241107,180700,45454804,489,489,489,489,0
20241107,180600,45454804,489,489,489,489,0
20241107,180500,45454804,489,489,489,489,0
20241107,180400,45454804,489,489,489,489,0
20241107,180300,45454804,489,489,489,489,0
20241107,180200,45454804,489,489,489,489,0
20241107,180100,45454804,489,489,489,489,0
20241107,180000,45454804,489,489,489,489,0
20241107,175900,45454804,489,489,489,489,0
20241107,175800,45454804,489,489,489,489,0
20241107,175700,45454804,489,489,489,489,0
20241107,175600,45454804,489,489,489,489,0
20241107,175500,45454804,489,489,489,489,680
20241107,175400,45454804,489,489,489,489,0
20241107,175300,45454804,489,489,489,489,0
20241107,175200,45454804,489,489,489,489,0
20241107,175100,45454804,489,489,489,489,0
20241107,175000,45454804,489,489,489,489,0
20241107,174900,45454804,489,489,489,489,0
20241107,174800,45454804,489,489,489,489,0
20241107,174700,45454804,489,489,489,489,0
20241107,174600,45454804,489,489,489,489,0
20241107,174500,45454804,489,489,489,489,0
20241107,174400,45454804,489,489,489,489,0
20241107,174300,45454804,489,489,489,489,0
20241107,174200,45454804,489,489,489,489,0
20241107,174100,45454804,489,489,489,489,0
20241107,174000,45454804,489,489,489,489,0
20241107,173900,45454804,489,489,489,489,0
20241107,173800,45454804,489,489,489,489,0
20241107,173700,45454804,489,489,489,489,0
20241107,173600,45454804,489,489,489,489,0
20241107,173500,45454804,489,489,489,489,0
20241107,173400,45454804,489,489,489,489,0
20241107,173300,45454804,489,489,489,489,0
20241107,173200,45454804,489,489,489,489,0
20241107,173100,45454804,489,489,489,489,0
20241107,173000,45454804,489,489,489,489,0
20241107,172900,45454804,489,489,489,489,0
20241107,172800,45454804,489,489,489,489,0
20241107,172700,45454804,489,489,489,489,0
20241107,172600,45454804,489,489,489,489,0
20241107,172500,45454804,489,489,489,489,680
20241107,172400,45454804,489,489,489,489,0
20241107,172300,45454804,489,489,489,489,0
20241107,172200,45454804,489,489,489,489,0
20241107,172100,45454804,489,489,489,489,0
20241107,172000,45454804,489,489,489,489,0
20241107,171900,45454804,489,489,489,489,0
20241107,171800,45454804,489,489,489,489,0
20241107,171700,45454804,489,489,489,489,0
20241107,171600,45454804,489,489,489,489,0
20241107,171500,45454804,489,489,489,489,0
20241107,171400,45454804,489,489,489,489,0
20241107,171300,45454804,489,489,489,489,0
20241107,171200,45454804,489,489,489,489,0
20241107,171100,45454804,489,489,489,489,0
20241107,171000,45454804,489,489,489,489,0
20241107,170900,45454804,489,489,489,489,0
20241107,170800,45454804,489,489,489,489,0
20241107,170700,45454804,489,489,489,489,0
20241107,170600,45454804,489,489,489,489,0
20241107,170500,45454804,489,489,489,489,0
20241107,170400,45454804,489,489,489,489,0
20241107,170300,45454804,489,489,489,489,0
20241107,170200,45454804,489,489,489,489,0
20241107,170100,45454804,489,489,489,489,0
20241107,170000,45454804,489,489,489,489,0
20241107,165900,45454804,489,489,489,489,0
20241107,165800,45454804,489,489,489,489,0
20241107,165700,45454804,489,489,489,489,0
20241107,165600,45454804,489,489,489,489,0
20241107,165500,45454804,489,489,489,489,680
20241107,165400,45454804,489,489,489,489,0
20241107,165300,45454804,489,489,489,489,0
20241107,165200,45454804,489,489,489,489,0
20241107,165100,45454804,489,489,489,489,0
20241107,165000,45454804,489,489,489,489,0
20241107,164900,45454804,489,489,489,489,0
20241107,164800,45454804,489,489,489,489,0
20241107,164700,45454804,489,489,489,489,0
20241107,164600,45454804,489,489,489,489,0
20241107,164500,45454804,489,489,489,489,0
20241107,164400,45454804,489,489,489,489,0
20241107,164300,45454804,489,489,489,489,0
20241107,164200,45454804,489,489,489,489,0
20241107,164100,45454804,489,489,489,489,0
20241107,164000,45454804,489,489,489,489,0
20241107,163900,45454804,489,489,489,489,0
20241107,163800,45454804,489,489,489,489,0
20241107,163700,45454804,489,489,489,489,0
20241107,163600,45454804,489,489,489,489,0
20241107,163500,45454804,489,489,489,489,0
20241107,163400,45454804,489,489,489,489,0
20241107,163300,45454804,489,489,489,489,0
20241107,163200,45454804,489,489,489,489,0
20241107,163100,45454804,489,489,489,489,0
20241107,163000,45454804,489,489,489,489,0
20241107,162900,45454804,489,489,489,489,0
20241107,162800,45454804,489,489,489,489,0
20241107,162700,45454804,489,489,489,489,0
20241107,162600,45454804,489,489,489,489,0
20241107,162500,45454804,489,489,489,489,680
20241107,162400,45454804,489,489,489,489,0
20241107,162300,45454804,489,489,489,489,0
20241107,162200,45454804,489,489,489,489,0
20241107,162100,45454804,489,489,489,489,0
20241107,162000,45454804,489,489,489,489,0
20241107,161900,45454804,489,489,489,489,0
20241107,161800,45454804,489,489,489,489,0
20241107,161700,45454804,489,489,489,489,0
20241107,161600,45454804,489,489,489,489,0
20241107,161500,45454804,489,489,489,489,0
20241107,161400,45454804,489,489,489,489,0
20241107,161300,45454804,489,489,489,489,0
20241107,161200,45454804,489,489,489,489,0
20241107,161100,45454804,489,489,489,489,0
20241107,161000,45454804,489,489,489,489,0
20241107,160900,45454804,489,489,489,489,0
20241107,160800,45454804,489,489,489,489,0
20241107,160700,45454804,489,489,489,489,0
20241107,160600,45454804,489,489,489,489,0
20241107,160500,45454804,489,489,489,489,0
20241107,160400,45454804,489,489,489,489,0
20241107,160300,45454804,489,489,489,489,0
20241107,160200,45454804,489,489,489,489,0
20241107,160100,45454804,489,489,489,489,0
20241107,160000,45454804,489,489,489,489,0
20241107,155900,45454804,489,489,489,489,0
20241107,155800,45454804,489,489,489,489,0
20241107,155700,45454804,489,489,489,489,0
20241107,155600,45454804,489,489,489,489,0
20241107,155500,45454804,489,489,489,489,680
20241107,155400,45454804,489,489,489,489,0
20241107,155300,45454804,489,489,489,489,0
20241107,155200,45454804,489,489,489,489,0
20241107,155100,45454804,489,489,489,489,0
20241107,155000,45454804,489,489,489,489,0
20241107,154900,45454804,489,489,489,489,0
20241107,154800,45454804,489,489,489,489,0
20241107,154700,45454804,489,489,489,489,0
20241107,154600,45454804,489,489,489,489,0
20241107,154500,45454804,489,489,489,489,0
20241107,154400,45454804,489,489,489,489,0
20241107,154300,45454804,489,489,489,489,0
20241107,154200,45454804,489,489,489,489,0
20241107,154100,45454804,489,489,489,489,0
20241107,154000,45454804,489,489,489,489,0
20241107,153900,45454804,489,489,489,489,0
20241107,153800,45454804,489,489,489,489,0
20241107,153700,45454804,489,489,489,489,0
20241107,153600,45454804,489,489,489,489,0
20241107,153500,45454804,489,489,489,489,0
20241107,153400,45454804,489,489,489,489,0
20241107,153300,45454804,489,489,489,489,0
20241107,153200,45454804,489,489,489,489,0
20241107,153100,45454804,489,489,489,489,0
20241107,153000,45454804,489,489,489,489,680
20241107,152900,45122284,489,489,489,489,0
20241107,152800,45122284,489,489,489,489,0
20241107,152700,45122284,489,489,489,489,0
20241107,152600,45122284,489,489,489,489,0
20241107,152500,45122284,489,489,489,489,0
20241107,152400,45122284,489,489,489,489,0
20241107,152300,45122284,489,489,489,489,0
20241107,152200,45122284,489,489,489,489,0
20241107,152100,45122284,489,489,489,489,0
20241107,152000,45122284,489,489,489,489,0
20241107,151900,45122284,489,489,489,489,0
20241107,151800,45122284,489,489,489,489,0
20241107,151700,45122284,489,489,489,489,0
20241107,151600,45122284,489,489,489,489,100
20241107,151500,45073384,490,490,490,490,0
20241107,151400,45073384,490,490,490,490,0
20241107,151300,45073384,490,490,490,490,0
20241107,151200,45073384,490,490,490,490,0
20241107,151100,45073384,490,490,490,490,0
20241107,151000,45073384,490,490,490,490,0
20241107,150900,45073384,490,490,490,490,0
20241107,150800,45073384,490,490,490,490,0
20241107,150700,45073384,490,490,490,490,0
20241107,150600,45073384,490,490,490,490,0
20241107,150500,45073384,490,490,490,490,0
20241107,150400,45073384,490,490,490,490,0
20241107,150300,45073384,490,490,490,490,0
20241107,150200,45073384,490,490,490,490,0
20241107,150100,45073384,490,490,490,490,0
20241107,150000,45073384,490,490,490,490,0
20241107,145900,45073384,490,490,490,490,0
20241107,145800,45073384,490,490,490,490,0
20241107,145700,45073384,490,490,490,490,0
20241107,145600,45073384,490,490,490,490,25
20241107,145500,45061134,490,490,490,490,0
20241107,145400,45061134,490,490,490,490,0
20241107,145300,45061134,490,490,490,490,0
20241107,145200,45061134,490,490,490,490,0
20241107,145100,45061134,490,490,490,490,0
20241107,145000,45061134,490,490,490,490,0
20241107,144900,45061134,490,490,490,490,0
20241107,144800,45061134,490,490,490,490,0
20241107,144700,45061134,490,490,490,490,0
20241107,144600,45061134,490,490,490,490,0
20241107,144500,45061134,490,490,490,490,0
20241107,144400,45061134,490,490,490,490,0
20241107,144300,45061134,490,490,490,490,0
20241107,144200,45061134,490,490,490,490,0
20241107,144100,45061134,490,490,490,490,0
20241107,144000,45061134,490,490,490,490,0
20241107,143900,45061134,490,490,490,490,25
20241107,143800,45048884,488,488,488,488,0
20241107,143700,45048884,488,488,488,488,15
20241107,143600,45041564,490,490,490,490,13
20241107,143500,45035194,490,490,490,490,0
20241107,143400,45035194,490,490,490,490,0
20241107,143300,45035194,490,490,490,490,139
20241107,143200,44967084,490,490,490,490,0
20241107,143100,44967084,490,490,490,490,0
20241107,143000,44967084,490,490,490,490,0
20241107,142900,44967084,490,490,490,490,0
20241107,142800,44967084,490,490,490,490,0
20241107,142700,44967084,490,490,490,490,0
20241107,142600,44967084,490,490,490,490,0
20241107,142500,44967084,490,490,490,490,0
20241107,142400,44967084,490,490,490,490,0
20241107,142300,44967084,490,490,490,490,0
20241107,142200,44967084,490,490,490,490,25
20241107,142100,44954834,489,489,489,489,4
20241107,142000,44952878,490,490,490,490,0
20241107,141900,44952878,490,490,490,490,7
20241107,141800,44949448,490,490,490,490,0
20241107,141700,44949448,490,490,490,490,0
20241107,141600,44949448,490,490,490,490,139
20241107,141500,44881338,490,490,490,490,0
20241107,141400,44881338,490,490,490,490,0
20241107,141300,44881338,490,490,490,490,0
20241107,141200,44881338,490,490,490,490,0
20241107,141100,44881338,490,490,490,490,0
20241107,141000,44881338,490,490,490,490,0
20241107,140900,44881338,490,490,490,490,0
20241107,140800,44881338,490,490,490,490,0
20241107,140700,44881338,490,490,490,490,0
20241107,140600,44881338,490,490,490,490,0
20241107,140500,44881338,490,490,490,490,25
20241107,140400,44869088,490,490,490,490,0
20241107,140300,44869088,490,490,490,490,0
20241107,140200,44869088,490,490,490,490,0
20241107,140100,44869088,490,490,490,490,0
20241107,140000,44869088,490,490,490,490,0
20241107,135900,44869088,490,490,490,490,139
20241107,135800,44800978,490,490,490,490,0
20241107,135700,44800978,490,490,490,490,1
20241107,135600,44800488,490,490,490,490,0
20241107,135500,44800488,490,490,490,490,0
20241107,135400,44800488,490,490,490,490,0
20241107,135300,44800488,490,490,490,490,0
20241107,135200,44800488,490,490,490,490,0
20241107,135100,44800488,490,490,490,490,0
20241107,135000,44800488,490,490,490,490,0
20241107,134900,44800488,490,490,490,490,14
20241107,134800,44793628,490,490,490,490,140
20241107,134700,44725028,490,490,490,490,0
20241107,134600,44725028,490,489,490,489,2204
20241107,134500,43647052,489,489,489,489,0
20241107,134400,43647052,489,489,489,489,0
20241107,134300,43647052,489,489,489,489,0
20241107,134200,43647052,489,489,489,489,154
20241107,134100,43571746,489,489,489,489,0
20241107,134000,43571746,489,489,489,489,0
20241107,133900,43571746,489,489,489,489,0
20241107,133800,43571746,489,489,489,489,0
20241107,133700,43571746,489,489,489,489,0
20241107,133600,43571746,489,489,489,489,0
20241107,133500,43571746,489,489,489,489,0
20241107,133400,43571746,489,489,489,489,0
20241107,133300,43571746,489,489,489,489,0
20241107,133200,43571746,489,489,489,489,0
20241107,133100,43571746,489,489,489,489,35
20241107,133000,43554631,489,489,489,489,0
20241107,132900,43554631,489,489,489,489,0
20241107,132800,43554631,489,489,489,489,0
20241107,132700,43554631,489,489,489,489,0
20241107,132600,43554631,489,489,489,489,0
20241107,132500,43554631,489,489,489,489,139
20241107,132400,43486660,489,489,489,489,0
20241107,132300,43486660,489,489,489,489,0
20241107,132200,43486660,489,489,489,489,0
20241107,132100,43486660,489,489,489,489,0
20241107,132000,43486660,489,489,489,489,0
20241107,131900,43486660,489,489,489,489,4
20241107,131800,43484704,489,489,489,489,0
20241107,131700,43484704,489,489,489,489,2
20241107,131600,43483726,488,488,488,488,24
20241107,131500,43472014,488,488,488,488,603
20241107,131400,43177750,485,488,488,485,200
20241107,131300,43080542,486,486,486,486,0
20241107,131200,43080542,486,486,486,486,111
20241107,131100,43026596,486,486,486,486,141
20241107,131000,42958070,486,486,486,486,69
20241107,130900,42924536,488,488,488,488,0
20241107,130800,42924536,488,488,488,488,139
20241107,130700,42856704,487,487,487,487,0
20241107,130600,42856704,487,487,487,487,112
20241107,130500,42802160,487,487,487,487,83
20241107,130400,42761739,487,487,487,487,11
20241107,130300,42756382,487,487,487,487,0
20241107,130200,42756382,487,487,487,487,0
20241107,130100,42756382,487,487,487,487,0
20241107,130000,42756382,487,487,487,487,0
20241107,125900,42756382,487,487,487,487,0
20241107,125800,42756382,487,487,487,487,1
20241107,125700,42755895,488,488,488,488,25
20241107,125600,42743695,487,487,487,487,0
20241107,125500,42743695,487,487,487,487,0
20241107,125400,42743695,487,487,487,487,1
20241107,125300,42743208,488,488,488,488,0
20241107,125200,42743208,488,488,488,488,0
20241107,125100,42743208,488,488,488,488,139
20241107,125000,42675376,487,487,487,487,0
20241107,124900,42675376,487,487,487,487,1
20241107,124800,42674889,486,486,486,486,0
20241107,124700,42674889,486,486,486,486,0
20241107,124600,42674889,486,486,486,486,0
20241107,124500,42674889,486,486,486,486,0
20241107,124400,42674889,486,486,486,486,56
20241107,124300,42647673,486,486,486,486,0
20241107,124200,42647673,486,486,486,486,0
20241107,124100,42647673,486,486,486,486,0
20241107,124000,42647673,486,486,486,486,25
20241107,123900,42635523,485,485,485,485,0
20241107,123800,42635523,485,485,485,485,261
20241107,123700,42508938,486,486,486,486,0
20241107,123600,42508938,486,486,486,486,0
20241107,123500,42508938,486,486,486,486,0
20241107,123400,42508938,486,486,486,486,139
20241107,123300,42441384,486,486,486,486,0
20241107,123200,42441384,486,486,486,486,11
20241107,123100,42436038,485,485,485,485,0
20241107,123000,42436038,485,485,485,485,1
20241107,122900,42435553,486,486,486,486,0
20241107,122800,42435553,486,486,486,486,0
20241107,122700,42435553,486,486,486,486,0
20241107,122600,42435553,486,486,486,486,0
20241107,122500,42435553,486,485,486,485,3
20241107,122400,42434096,488,488,488,488,0
20241107,122300,42434096,488,489,489,488,1443
20241107,122200,41729887,490,490,490,490,0
20241107,122100,41729887,490,490,490,490,0
20241107,122000,41729887,490,490,490,490,0
20241107,121900,41729887,490,490,490,490,0
20241107,121800,41729887,490,490,490,490,0
20241107,121700,41729887,490,490,490,490,139
20241107,121600,41661777,490,490,490,490,0
20241107,121500,41661777,490,490,490,490,0
20241107,121400,41661777,490,490,490,490,1
20241107,121300,41661287,490,490,490,490,0
20241107,121200,41661287,490,490,490,490,0
20241107,121100,41661287,490,490,490,490,1
20241107,121000,41660797,488,488,488,488,0
20241107,120900,41660797,488,488,488,488,0
20241107,120800,41660797,488,488,488,488,0
20241107,120700,41660797,488,488,488,488,0
20241107,120600,41660797,488,489,490,488,625
20241107,120500,41355647,489,489,489,489,0
20241107,120400,41355647,489,489,489,489,0
20241107,120300,41355647,489,489,489,489,0
20241107,120200,41355647,489,489,489,489,0
20241107,120100,41355647,489,489,489,489,0
20241107,120000,41355647,489,489,489,489,139
20241107,115900,41287676,489,489,489,489,0
20241107,115800,41287676,489,489,489,489,0
20241107,115700,41287676,489,489,489,489,0
20241107,115600,41287676,489,489,489,489,0
20241107,115500,41287676,489,489,489,489,0
20241107,115400,41287676,489,489,489,489,0
20241107,115300,41287676,489,489,489,489,0
20241107,115200,41287676,489,489,489,489,0
20241107,115100,41287676,489,489,489,489,0
20241107,115000,41287676,489,489,489,489,0
20241107,114900,41287676,489,489,489,489,25
20241107,114800,41275451,489,489,489,489,0
20241107,114700,41275451,489,489,489,489,0
20241107,114600,41275451,489,489,489,489,0
20241107,114500,41275451,489,489,489,489,0
20241107,114400,41275451,489,489,489,489,0
20241107,114300,41275451,489,489,489,489,298
20241107,114200,41129729,490,490,490,490,0
20241107,114100,41129729,490,490,490,490,0
20241107,114000,41129729,490,490,490,490,0
20241107,113900,41129729,490,490,490,490,0
20241107,113800,41129729,490,490,490,490,0
20241107,113700,41129729,490,490,490,490,0
20241107,113600,41129729,490,490,490,490,0
20241107,113500,41129729,490,490,490,490,0
20241107,113400,41129729,490,490,490,490,0
20241107,113300,41129729,490,490,490,490,1
20241107,113200,41129239,490,490,490,490,25
20241107,113100,41116989,490,490,490,490,0
20241107,113000,41116989,490,490,490,490,0
20241107,112900,41116989,490,490,490,490,0
20241107,112800,41116989,490,490,490,490,0
20241107,112700,41116989,490,490,490,490,0
20241107,112600,41116989,490,490,490,490,139
20241107,112500,41048879,490,490,490,490,0
20241107,112400,41048879,490,490,490,490,0
20241107,112300,41048879,490,490,490,490,0
20241107,112200,41048879,490,490,490,490,0
20241107,112100,41048879,490,490,490,490,0
20241107,112000,41048879,490,490,490,490,0
20241107,111900,41048879,490,490,490,490,0
20241107,111800,41048879,490,490,490,490,1
20241107,111700,41048389,490,490,490,490,0
20241107,111600,41048389,490,490,490,490,0
20241107,111500,41048389,490,490,490,490,25
20241107,111400,41036139,489,489,489,489,0
20241107,111300,41036139,489,489,489,489,0
20241107,111200,41036139,489,489,489,489,0
20241107,111100,41036139,489,489,489,489,0
20241107,111000,41036139,489,489,489,489,0
20241107,110900,41036139,489,489,489,489,139
20241107,110800,40968168,489,489,489,489,5
20241107,110700,40965723,488,489,489,488,25
20241107,110600,40953518,491,491,491,491,0
20241107,110500,40953518,491,491,491,491,0
20241107,110400,40953518,491,491,491,491,0
20241107,110300,40953518,491,491,491,491,0
20241107,110200,40953518,491,491,491,491,0
20241107,110100,40953518,491,491,491,491,0
20241107,110000,40953518,491,491,491,491,0
20241107,105900,40953518,491,491,491,491,0
20241107,105800,40953518,491,491,491,491,25
20241107,105700,40941243,491,491,491,491,0
20241107,105600,40941243,491,491,491,491,1
20241107,105500,40940752,488,488,488,488,142
20241107,105400,40871456,488,488,488,488,0
20241107,105300,40871456,488,488,488,488,0
20241107,105200,40871456,488,488,488,488,140
20241107,105100,40803136,488,488,488,488,0
20241107,105000,40803136,488,488,488,488,0
20241107,104900,40803136,488,488,488,488,0
20241107,104800,40803136,488,488,488,488,0
20241107,104700,40803136,488,488,488,488,0
20241107,104600,40803136,488,488,488,488,0
20241107,104500,40803136,488,488,488,488,0
20241107,104400,40803136,488,488,488,488,0
20241107,104300,40803136,488,488,488,488,0
20241107,104200,40803136,488,488,488,488,0
20241107,104100,40803136,488,488,488,488,25
20241107,104000,40790936,487,487,487,487,0
20241107,103900,40790936,487,487,487,487,0
20241107,103800,40790936,487,487,487,487,0
20241107,103700,40790936,487,487,487,487,0
20241107,103600,40790936,487,486,487,486,56
20241107,103500,40763718,486,486,486,486,153
20241107,103400,40689360,486,486,486,486,0
20241107,103300,40689360,486,486,486,486,0
20241107,103200,40689360,486,486,486,486,4
20241107,103100,40687416,487,487,487,487,0
20241107,103000,40687416,487,487,487,487,1
20241107,102900,40686929,488,488,488,488,3
20241107,102800,40685465,491,491,491,491,0
20241107,102700,40685465,491,491,491,491,0
20241107,102600,40685465,491,491,491,491,0
20241107,102500,40685465,491,491,491,491,0
20241107,102400,40685465,491,491,491,491,25
20241107,102300,40673190,491,491,491,491,0
20241107,102200,40673190,491,491,491,491,0
20241107,102100,40673190,491,491,491,491,0
20241107,102000,40673190,491,491,491,491,0
20241107,101900,40673190,491,491,491,491,0
20241107,101800,40673190,491,488,491,488,140
20241107,101700,40604570,486,486,486,486,0
20241107,101600,40604570,486,486,486,486,1
20241107,101500,40604084,485,485,485,485,0
20241107,101400,40604084,485,485,485,485,0
20241107,101300,40604084,485,486,486,485,395
20241107,101200,40412481,492,492,492,492,0
20241107,101100,40412481,492,492,492,492,0
20241107,101000,40412481,492,492,492,492,0
20241107,100900,40412481,492,492,492,492,0
20241107,100800,40412481,492,492,492,492,0
20241107,100700,40412481,492,492,492,492,26
20241107,100600,40399689,485,485,485,485,0
20241107,100500,40399689,485,485,485,485,0
20241107,100400,40399689,485,485,485,485,100
20241107,100300,40351189,494,494,494,494,395
20241107,100200,40156059,494,494,494,494,0
20241107,100100,40156059,494,494,497,494,228
20241107,100000,40043007,494,494,494,494,32
20241107,095900,40027199,497,497,497,497,261
20241107,095800,39897482,497,497,497,497,5623
20241107,095700,37102851,497,497,497,497,50
20241107,095600,37078001,497,497,497,497,200
20241107,095500,36978601,497,498,499,497,138
20241107,095400,36909906,498,498,498,498,0
20241107,095300,36909906,498,498,498,498,1
20241107,095200,36909408,497,497,497,497,0
20241107,095100,36909408,497,497,497,497,0
20241107,095000,36909408,497,499,499,497,556
20241107,094900,36633024,500,500,500,500,0
20241107,094800,36633024,500,500,500,500,0
20241107,094700,36633024,500,500,500,500,0
20241107,094600,36633024,500,500,500,500,0
20241107,094500,36633024,500,500,500,500,0
20241107,094400,36633024,500,497,500,497,16757
20241107,094300,28304420,500,500,500,500,1
20241107,094200,28303920,500,500,500,500,4
20241107,094100,28301920,500,500,500,500,21
20241107,094000,28291420,497,497,497,497,0
20241107,093900,28291420,497,497,497,497,5000
20241107,093800,25806420,500,500,500,500,13
20241107,093700,25799920,497,497,497,497,0
20241107,093600,25799920,497,497,497,497,4000
20241107,093500,23811920,497,497,497,497,9000
20241107,093400,19338920,497,497,497,497,0
20241107,093300,19338920,497,498,500,497,4498
20241107,093200,17102663,498,500,500,498,8577
20241107,093100,12819677,499,499,499,499,3378
20241107,093000,11134055,499,495,499,495,5458
20241107,092900,8411636,497,497,497,497,46
20241107,092800,8388774,498,498,498,498,0
20241107,092700,8388774,498,498,498,498,0
20241107,092600,8388774,498,498,498,498,550
20241107,092500,8114874,497,495,498,495,1323
20241107,092400,7457758,495,495,495,495,860
20241107,092300,7032058,494,494,494,494,44
20241107,092200,7010322,494,494,494,494,0
20241107,092100,7010322,494,494,494,494,2182
20241107,092000,5932414,494,489,494,489,2938
20241107,091900,4486282,489,489,489,489,0
20241107,091800,4486282,489,489,489,489,0
20241107,091700,4486282,489,489,489,489,205
20241107,091600,4386037,486,486,486,486,0
20241107,091500,4386037,486,486,486,486,714
20241107,091400,4039033,486,486,486,486,0
20241107,091300,4039033,486,486,486,486,0
20241107,091200,4039033,486,486,486,486,296
20241107,091100,3895177,486,486,486,486,0
20241107,091000,3895177,486,485,486,485,1300
20241107,090900,3264665,485,485,485,485,0
20241107,090800,3264665,485,485,485,485,0
20241107,090700,3264665,485,485,485,485,1
20241107,090600,3264180,485,485,485,485,1
20241107,090500,3263695,485,483,485,483,1491
20241107,090400,2543538,483,483,483,483,1
20241107,090300,2543055,483,483,483,483,1
20241107,090200,2542572,483,483,483,483,1
20241107,090100,2542089,483,483,483,483,2
20241107,090000,2541123,481,481,481,481,5283