KissMeData/083640/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,195200,43131323,333,333,333,333,962
20241105,195100,43131323,333,333,333,333,0
20241105,195000,43131323,333,333,333,333,0
20241105,194900,43131323,333,333,333,333,0
20241105,194800,43131323,333,333,333,333,0
20241105,194700,43131323,333,333,333,333,0
20241105,194600,43131323,333,333,333,333,0
20241105,194500,43131323,333,333,333,333,0
20241105,194400,43131323,333,333,333,333,0
20241105,194300,43131323,333,333,333,333,0
20241105,194200,43131323,333,333,333,333,0
20241105,194100,43131323,333,333,333,333,0
20241105,194000,43131323,333,333,333,333,0
20241105,193900,43131323,333,333,333,333,0
20241105,193800,43131323,333,333,333,333,0
20241105,193700,43131323,333,333,333,333,0
20241105,193600,43131323,333,333,333,333,0
20241105,193500,43131323,333,333,333,333,0
20241105,193400,43131323,333,333,333,333,0
20241105,193300,43131323,333,333,333,333,0
20241105,193200,43131323,333,333,333,333,0
20241105,193100,43131323,333,333,333,333,0
20241105,193000,43131323,333,333,333,333,0
20241105,192900,43131323,333,333,333,333,0
20241105,192800,43131323,333,333,333,333,0
20241105,192700,43131323,333,333,333,333,0
20241105,192600,43131323,333,333,333,333,0
20241105,192500,43131323,333,333,333,333,0
20241105,192400,43131323,333,333,333,333,0
20241105,192300,43131323,333,333,333,333,0
20241105,192200,43131323,333,333,333,333,962
20241105,192100,43131323,333,333,333,333,0
20241105,192000,43131323,333,333,333,333,0
20241105,191900,43131323,333,333,333,333,0
20241105,191800,43131323,333,333,333,333,0
20241105,191700,43131323,333,333,333,333,0
20241105,191600,43131323,333,333,333,333,0
20241105,191500,43131323,333,333,333,333,0
20241105,191400,43131323,333,333,333,333,0
20241105,191300,43131323,333,333,333,333,0
20241105,191200,43131323,333,333,333,333,0
20241105,191100,43131323,333,333,333,333,0
20241105,191000,43131323,333,333,333,333,0
20241105,190900,43131323,333,333,333,333,0
20241105,190800,43131323,333,333,333,333,0
20241105,190700,43131323,333,333,333,333,0
20241105,190600,43131323,333,333,333,333,0
20241105,190500,43131323,333,333,333,333,0
20241105,190400,43131323,333,333,333,333,0
20241105,190300,43131323,333,333,333,333,0
20241105,190200,43131323,333,333,333,333,0
20241105,190100,43131323,333,333,333,333,0
20241105,190000,43131323,333,333,333,333,0
20241105,185900,43131323,333,333,333,333,0
20241105,185800,43131323,333,333,333,333,0
20241105,185700,43131323,333,333,333,333,0
20241105,185600,43131323,333,333,333,333,0
20241105,185500,43131323,333,333,333,333,0
20241105,185400,43131323,333,333,333,333,0
20241105,185300,43131323,333,333,333,333,0
20241105,185200,43131323,333,333,333,333,962
20241105,185100,43131323,333,333,333,333,0
20241105,185000,43131323,333,333,333,333,0
20241105,184900,43131323,333,333,333,333,0
20241105,184800,43131323,333,333,333,333,0
20241105,184700,43131323,333,333,333,333,0
20241105,184600,43131323,333,333,333,333,0
20241105,184500,43131323,333,333,333,333,0
20241105,184400,43131323,333,333,333,333,0
20241105,184300,43131323,333,333,333,333,0
20241105,184200,43131323,333,333,333,333,0
20241105,184100,43131323,333,333,333,333,0
20241105,184000,43131323,333,333,333,333,0
20241105,183900,43131323,333,333,333,333,0
20241105,183800,43131323,333,333,333,333,0
20241105,183700,43131323,333,333,333,333,0
20241105,183600,43131323,333,333,333,333,0
20241105,183500,43131323,333,333,333,333,0
20241105,183400,43131323,333,333,333,333,0
20241105,183300,43131323,333,333,333,333,0
20241105,183200,43131323,333,333,333,333,0
20241105,183100,43131323,333,333,333,333,0
20241105,183000,43131323,333,333,333,333,0
20241105,182900,43131323,333,333,333,333,0
20241105,182800,43131323,333,333,333,333,0
20241105,182700,43131323,333,333,333,333,0
20241105,182600,43131323,333,333,333,333,0
20241105,182500,43131323,333,333,333,333,0
20241105,182400,43131323,333,333,333,333,0
20241105,182300,43131323,333,333,333,333,0
20241105,182200,43131323,333,333,333,333,962
20241105,182100,43131323,333,333,333,333,0
20241105,182000,43131323,333,333,333,333,0
20241105,181900,43131323,333,333,333,333,0
20241105,181800,43131323,333,333,333,333,0
20241105,181700,43131323,333,333,333,333,0
20241105,181600,43131323,333,333,333,333,0
20241105,181500,43131323,333,333,333,333,0
20241105,181400,43131323,333,333,333,333,0
20241105,181300,43131323,333,333,333,333,0
20241105,181200,43131323,333,333,333,333,0
20241105,181100,43131323,333,333,333,333,0
20241105,181000,43131323,333,333,333,333,0
20241105,180900,43131323,333,333,333,333,0
20241105,180800,43131323,333,333,333,333,0
20241105,180700,43131323,333,333,333,333,0
20241105,180600,43131323,333,333,333,333,0
20241105,180500,43131323,333,333,333,333,0
20241105,180400,43131323,333,333,333,333,0
20241105,180300,43131323,333,333,333,333,0
20241105,180200,43131323,333,333,333,333,0
20241105,180100,43131323,333,333,333,333,0
20241105,180000,43131323,333,333,333,333,0
20241105,175900,43131323,333,333,333,333,0
20241105,175800,43131323,333,333,333,333,0
20241105,175700,43131323,333,333,333,333,0
20241105,175600,43131323,333,333,333,333,0
20241105,175500,43131323,333,333,333,333,0
20241105,175400,43131323,333,333,333,333,0
20241105,175300,43131323,333,333,333,333,0
20241105,175200,43131323,333,333,333,333,962
20241105,175100,43131323,333,333,333,333,0
20241105,175000,43131323,333,333,333,333,0
20241105,174900,43131323,333,333,333,333,0
20241105,174800,43131323,333,333,333,333,0
20241105,174700,43131323,333,333,333,333,0
20241105,174600,43131323,333,333,333,333,0
20241105,174500,43131323,333,333,333,333,0
20241105,174400,43131323,333,333,333,333,0
20241105,174300,43131323,333,333,333,333,0
20241105,174200,43131323,333,333,333,333,0
20241105,174100,43131323,333,333,333,333,0
20241105,174000,43131323,333,333,333,333,0
20241105,173900,43131323,333,333,333,333,0
20241105,173800,43131323,333,333,333,333,0
20241105,173700,43131323,333,333,333,333,0
20241105,173600,43131323,333,333,333,333,0
20241105,173500,43131323,333,333,333,333,0
20241105,173400,43131323,333,333,333,333,0
20241105,173300,43131323,333,333,333,333,0
20241105,173200,43131323,333,333,333,333,0
20241105,173100,43131323,333,333,333,333,0
20241105,173000,43131323,333,333,333,333,0
20241105,172900,43131323,333,333,333,333,0
20241105,172800,43131323,333,333,333,333,0
20241105,172700,43131323,333,333,333,333,0
20241105,172600,43131323,333,333,333,333,0
20241105,172500,43131323,333,333,333,333,0
20241105,172400,43131323,333,333,333,333,0
20241105,172300,43131323,333,333,333,333,0
20241105,172200,43131323,333,333,333,333,962
20241105,172100,43131323,333,333,333,333,0
20241105,172000,43131323,333,333,333,333,0
20241105,171900,43131323,333,333,333,333,0
20241105,171800,43131323,333,333,333,333,0
20241105,171700,43131323,333,333,333,333,0
20241105,171600,43131323,333,333,333,333,0
20241105,171500,43131323,333,333,333,333,0
20241105,171400,43131323,333,333,333,333,0
20241105,171300,43131323,333,333,333,333,0
20241105,171200,43131323,333,333,333,333,0
20241105,171100,43131323,333,333,333,333,0
20241105,171000,43131323,333,333,333,333,0
20241105,170900,43131323,333,333,333,333,0
20241105,170800,43131323,333,333,333,333,0
20241105,170700,43131323,333,333,333,333,0
20241105,170600,43131323,333,333,333,333,0
20241105,170500,43131323,333,333,333,333,0
20241105,170400,43131323,333,333,333,333,0
20241105,170300,43131323,333,333,333,333,0
20241105,170200,43131323,333,333,333,333,0
20241105,170100,43131323,333,333,333,333,0
20241105,170000,43131323,333,333,333,333,0
20241105,165900,43131323,333,333,333,333,0
20241105,165800,43131323,333,333,333,333,0
20241105,165700,43131323,333,333,333,333,0
20241105,165600,43131323,333,333,333,333,0
20241105,165500,43131323,333,333,333,333,0
20241105,165400,43131323,333,333,333,333,0
20241105,165300,43131323,333,333,333,333,0
20241105,165200,43131323,333,333,333,333,962
20241105,165100,43131323,333,333,333,333,0
20241105,165000,43131323,333,333,333,333,0
20241105,164900,43131323,333,333,333,333,0
20241105,164800,43131323,333,333,333,333,0
20241105,164700,43131323,333,333,333,333,0
20241105,164600,43131323,333,333,333,333,0
20241105,164500,43131323,333,333,333,333,0
20241105,164400,43131323,333,333,333,333,0
20241105,164300,43131323,333,333,333,333,0
20241105,164200,43131323,333,333,333,333,0
20241105,164100,43131323,333,333,333,333,0
20241105,164000,43131323,333,333,333,333,0
20241105,163900,43131323,333,333,333,333,0
20241105,163800,43131323,333,333,333,333,0
20241105,163700,43131323,333,333,333,333,0
20241105,163600,43131323,333,333,333,333,0
20241105,163500,43131323,333,333,333,333,0
20241105,163400,43131323,333,333,333,333,0
20241105,163300,43131323,333,333,333,333,0
20241105,163200,43131323,333,333,333,333,0
20241105,163100,43131323,333,333,333,333,0
20241105,163000,43131323,333,333,333,333,0
20241105,162900,43131323,333,333,333,333,0
20241105,162800,43131323,333,333,333,333,0
20241105,162700,43131323,333,333,333,333,0
20241105,162600,43131323,333,333,333,333,0
20241105,162500,43131323,333,333,333,333,0
20241105,162400,43131323,333,333,333,333,0
20241105,162300,43131323,333,333,333,333,0
20241105,162200,43131323,333,333,333,333,962
20241105,162100,43131323,333,333,333,333,0
20241105,162000,43131323,333,333,333,333,0
20241105,161900,43131323,333,333,333,333,0
20241105,161800,43131323,333,333,333,333,0
20241105,161700,43131323,333,333,333,333,0
20241105,161600,43131323,333,333,333,333,0
20241105,161500,43131323,333,333,333,333,0
20241105,161400,43131323,333,333,333,333,0
20241105,161300,43131323,333,333,333,333,0
20241105,161200,43131323,333,333,333,333,0
20241105,161100,43131323,333,333,333,333,0
20241105,161000,43131323,333,333,333,333,0
20241105,160900,43131323,333,333,333,333,0
20241105,160800,43131323,333,333,333,333,0
20241105,160700,43131323,333,333,333,333,0
20241105,160600,43131323,333,333,333,333,0
20241105,160500,43131323,333,333,333,333,0
20241105,160400,43131323,333,333,333,333,0
20241105,160300,43131323,333,333,333,333,0
20241105,160200,43131323,333,333,333,333,0
20241105,160100,43131323,333,333,333,333,0
20241105,160000,43131323,333,333,333,333,0
20241105,155900,43131323,333,333,333,333,0
20241105,155800,43131323,333,333,333,333,0
20241105,155700,43131323,333,333,333,333,0
20241105,155600,43131323,333,333,333,333,0
20241105,155500,43131323,333,333,333,333,0
20241105,155400,43131323,333,333,333,333,0
20241105,155300,43131323,333,333,333,333,0
20241105,155200,43131323,333,333,333,333,962
20241105,155100,43131323,333,333,333,333,0
20241105,155000,43131323,333,333,333,333,0
20241105,154900,43131323,333,333,333,333,0
20241105,154800,43131323,333,333,333,333,0
20241105,154700,43131323,333,333,333,333,0
20241105,154600,43131323,333,333,333,333,0
20241105,154500,43131323,333,333,333,333,0
20241105,154400,43131323,333,333,333,333,0
20241105,154300,43131323,333,333,333,333,0
20241105,154200,43131323,333,333,333,333,0
20241105,154100,43131323,333,333,333,333,0
20241105,154000,43131323,333,333,333,333,0
20241105,153900,43131323,333,333,333,333,0
20241105,153800,43131323,333,333,333,333,0
20241105,153700,43131323,333,333,333,333,0
20241105,153600,43131323,333,333,333,333,0
20241105,153500,43131323,333,333,333,333,0
20241105,153400,43131323,333,333,333,333,0
20241105,153300,43131323,333,333,333,333,0
20241105,153200,43131323,333,333,333,333,0
20241105,153100,43131323,333,333,333,333,0
20241105,153000,43131323,333,333,333,333,962
20241105,152900,42810977,335,335,335,335,0
20241105,152800,42810977,335,335,335,335,0
20241105,152700,42810977,335,335,335,335,0
20241105,152600,42810977,335,335,335,335,0
20241105,152500,42810977,335,335,335,335,0
20241105,152400,42810977,335,335,335,335,0
20241105,152300,42810977,335,335,335,335,0
20241105,152200,42810977,335,335,335,335,0
20241105,152100,42810977,335,335,335,335,0
20241105,152000,42810977,335,335,335,335,0
20241105,151900,42810977,335,335,335,335,0
20241105,151800,42810977,335,335,335,335,2
20241105,151700,42810307,334,334,334,334,0
20241105,151600,42810307,334,334,334,334,0
20241105,151500,42810307,334,334,334,334,212
20241105,151400,42739499,336,336,336,336,0
20241105,151300,42739499,336,336,336,336,0
20241105,151200,42739499,336,336,336,336,27
20241105,151100,42730427,336,336,336,336,0
20241105,151000,42730427,336,336,336,336,1
20241105,150900,42730091,335,335,335,335,100
20241105,150800,42696591,335,335,335,335,0
20241105,150700,42696591,335,335,335,335,0
20241105,150600,42696591,335,335,335,335,0
20241105,150500,42696591,335,335,335,335,2
20241105,150400,42695921,335,335,335,335,7
20241105,150300,42693576,336,336,336,336,0
20241105,150200,42693576,336,336,336,336,1
20241105,150100,42693240,335,335,335,335,30
20241105,150000,42683190,336,336,336,336,0
20241105,145900,42683190,336,336,336,336,0
20241105,145800,42683190,336,336,336,336,0
20241105,145700,42683190,336,336,336,336,1
20241105,145600,42682854,335,335,335,335,0
20241105,145500,42682854,335,335,335,335,1
20241105,145400,42682519,336,336,336,336,0
20241105,145300,42682519,336,336,336,336,0
20241105,145200,42682519,336,336,336,336,0
20241105,145100,42682519,336,336,336,336,0
20241105,145000,42682519,336,336,336,336,0
20241105,144900,42682519,336,336,336,336,0
20241105,144800,42682519,336,336,336,336,0
20241105,144700,42682519,336,335,336,333,22891
20241105,144600,35056394,335,335,335,335,2543
20241105,144500,34204489,335,335,335,335,2
20241105,144400,34203819,334,334,334,334,40
20241105,144300,34190459,335,335,335,335,0
20241105,144200,34190459,335,335,335,335,0
20241105,144100,34190459,335,335,335,335,0
20241105,144000,34190459,335,335,335,335,0
20241105,143900,34190459,335,335,335,335,0
20241105,143800,34190459,335,335,335,335,0
20241105,143700,34190459,335,335,335,335,0
20241105,143600,34190459,335,335,335,335,0
20241105,143500,34190459,335,335,335,335,0
20241105,143400,34190459,335,335,335,335,0
20241105,143300,34190459,335,335,335,335,0
20241105,143200,34190459,335,335,335,335,0
20241105,143100,34190459,335,335,335,335,0
20241105,143000,34190459,335,335,335,335,0
20241105,142900,34190459,335,335,335,335,0
20241105,142800,34190459,335,335,335,335,0
20241105,142700,34190459,335,335,335,335,0
20241105,142600,34190459,335,335,335,335,1
20241105,142500,34190124,334,334,334,334,0
20241105,142400,34190124,334,334,334,334,3350
20241105,142300,33071224,335,335,335,335,0
20241105,142200,33071224,335,335,335,335,0
20241105,142100,33071224,335,335,335,335,0
20241105,142000,33071224,335,335,335,335,0
20241105,141900,33071224,335,335,335,335,0
20241105,141800,33071224,335,335,335,335,0
20241105,141700,33071224,335,335,335,335,0
20241105,141600,33071224,335,335,335,335,0
20241105,141500,33071224,335,335,335,335,0
20241105,141400,33071224,335,335,335,335,0
20241105,141300,33071224,335,335,335,335,0
20241105,141200,33071224,335,335,335,335,0
20241105,141100,33071224,335,335,335,335,0
20241105,141000,33071224,335,335,335,335,0
20241105,140900,33071224,335,335,335,335,0
20241105,140800,33071224,335,335,335,335,0
20241105,140700,33071224,335,335,335,335,0
20241105,140600,33071224,335,335,335,335,0
20241105,140500,33071224,335,335,335,335,0
20241105,140400,33071224,335,335,335,335,0
20241105,140300,33071224,335,335,335,335,0
20241105,140200,33071224,335,335,335,335,0
20241105,140100,33071224,335,335,335,335,0
20241105,140000,33071224,335,335,335,335,3
20241105,135900,33070219,334,335,335,334,29
20241105,135800,33060525,334,334,334,334,20
20241105,135700,33053845,335,335,335,335,0
20241105,135600,33053845,335,335,335,335,102
20241105,135500,33019675,335,335,335,335,15
20241105,135400,33014650,335,335,335,335,0
20241105,135300,33014650,335,335,335,335,2
20241105,135200,33013980,335,335,335,335,0
20241105,135100,33013980,335,335,335,335,0
20241105,135000,33013980,335,335,335,335,0
20241105,134900,33013980,335,335,335,335,0
20241105,134800,33013980,335,335,335,335,338
20241105,134700,32900750,335,335,335,335,0
20241105,134600,32900750,335,335,335,335,0
20241105,134500,32900750,335,335,335,335,0
20241105,134400,32900750,335,335,335,335,5
20241105,134300,32899075,334,334,334,334,0
20241105,134200,32899075,334,334,334,334,3387
20241105,134100,31767817,335,335,335,335,0
20241105,134000,31767817,335,335,335,335,0
20241105,133900,31767817,335,335,335,335,0
20241105,133800,31767817,335,335,335,335,30
20241105,133700,31757767,335,335,335,335,0
20241105,133600,31757767,335,335,335,335,0
20241105,133500,31757767,335,335,335,335,583
20241105,133400,31562462,335,335,335,335,200
20241105,133300,31495462,336,336,336,336,0
20241105,133200,31495462,336,336,336,336,0
20241105,133100,31495462,336,336,336,336,70
20241105,133000,31471942,336,336,336,336,3
20241105,132900,31470934,335,335,335,335,0
20241105,132800,31470934,335,335,335,335,0
20241105,132700,31470934,335,335,335,335,0
20241105,132600,31470934,335,335,335,335,0
20241105,132500,31470934,335,335,335,335,0
20241105,132400,31470934,335,335,335,335,1000
20241105,132300,31135934,335,335,335,335,1195
20241105,132200,30735609,335,335,335,335,0
20241105,132100,30735609,335,335,335,335,21
20241105,132000,30728574,335,335,335,335,0
20241105,131900,30728574,335,335,335,335,0
20241105,131800,30728574,335,335,335,335,0
20241105,131700,30728574,335,335,335,335,21
20241105,131600,30721539,336,336,336,336,0
20241105,131500,30721539,336,336,336,336,0
20241105,131400,30721539,336,336,336,336,0
20241105,131300,30721539,336,336,336,336,21
20241105,131200,30714483,336,335,336,335,6049
20241105,131100,28688060,335,335,335,335,0
20241105,131000,28688060,335,335,335,335,4
20241105,130900,28686720,334,334,334,334,1133
20241105,130800,28308298,334,334,334,334,0
20241105,130700,28308298,334,334,334,334,0
20241105,130600,28308298,334,334,334,334,22
20241105,130500,28300950,334,334,334,334,0
20241105,130400,28300950,334,334,334,334,0
20241105,130300,28300950,334,334,334,334,0
20241105,130200,28300950,334,334,334,334,0
20241105,130100,28300950,334,334,334,334,22
20241105,130000,28293602,334,334,334,334,0
20241105,125900,28293602,334,334,334,334,0
20241105,125800,28293602,334,334,334,334,0
20241105,125700,28293602,334,334,334,334,0
20241105,125600,28293602,334,334,334,334,21
20241105,125500,28286588,334,334,335,333,392
20241105,125400,28156044,333,333,333,333,1208
20241105,125300,27753780,333,333,333,333,131
20241105,125200,27710157,334,334,334,334,0
20241105,125100,27710157,334,334,334,334,63
20241105,125000,27689115,334,334,334,334,0
20241105,124900,27689115,334,334,334,334,1
20241105,124800,27688781,333,333,333,333,386
20241105,124700,27560243,332,333,333,332,6
20241105,124600,27558246,333,333,333,333,145
20241105,124500,27509961,334,334,334,334,0
20241105,124400,27509961,334,334,334,334,0
20241105,124300,27509961,334,334,334,334,12
20241105,124200,27505953,333,333,334,333,418
20241105,124100,27366758,333,333,333,333,10
20241105,124000,27363428,333,333,333,333,38
20241105,123900,27350774,333,333,333,333,625
20241105,123800,27142649,334,334,334,334,10
20241105,123700,27139309,334,334,334,334,60
20241105,123600,27119269,334,334,334,334,21
20241105,123500,27112255,334,334,334,334,8
20241105,123400,27109583,333,334,334,333,2061
20241105,123300,26423249,335,335,335,335,0
20241105,123200,26423249,335,335,335,335,0
20241105,123100,26423249,335,335,335,335,21
20241105,123000,26416214,335,335,335,335,0
20241105,122900,26416214,335,335,335,335,0
20241105,122800,26416214,335,335,335,335,0
20241105,122700,26416214,335,335,335,335,0
20241105,122600,26416214,335,335,335,335,1000
20241105,122500,26081214,335,335,335,335,0
20241105,122400,26081214,335,335,335,335,0
20241105,122300,26081214,335,334,335,333,4022
20241105,122200,24741801,334,334,334,334,0
20241105,122100,24741801,334,334,334,334,36
20241105,122000,24729777,334,334,334,334,500
20241105,121900,24562777,334,334,334,334,10
20241105,121800,24559437,333,333,333,333,3900
20241105,121700,23260737,334,335,335,334,121
20241105,121600,23220302,335,335,335,335,0
20241105,121500,23220302,335,335,335,335,0
20241105,121400,23220302,335,335,335,335,0
20241105,121300,23220302,335,335,335,335,0
20241105,121200,23220302,335,335,335,335,0
20241105,121100,23220302,335,335,335,333,8531
20241105,121000,20376496,334,334,334,334,345
20241105,120900,20261266,335,335,335,335,0
20241105,120800,20261266,335,335,335,335,0
20241105,120700,20261266,335,335,335,335,0
20241105,120600,20261266,335,335,335,335,22
20241105,120500,20253896,335,335,335,335,0
20241105,120400,20253896,335,335,335,335,4
20241105,120300,20252556,334,334,334,334,1
20241105,120200,20252222,335,335,335,335,888
20241105,120100,19954742,335,335,335,335,147
20241105,120000,19905497,335,335,335,335,0
20241105,115900,19905497,335,335,335,335,21
20241105,115800,19898462,335,335,335,335,0
20241105,115700,19898462,335,335,335,335,0
20241105,115600,19898462,335,335,335,335,0
20241105,115500,19898462,335,335,335,335,0
20241105,115400,19898462,335,335,335,335,0
20241105,115300,19898462,335,335,335,335,0
20241105,115200,19898462,335,335,335,335,200
20241105,115100,19831462,335,335,335,335,121
20241105,115000,19790927,335,335,335,335,63
20241105,114900,19769822,335,335,335,335,10
20241105,114800,19766472,334,334,334,334,0
20241105,114700,19766472,334,334,334,334,0
20241105,114600,19766472,334,334,334,334,0
20241105,114500,19766472,334,334,334,334,0
20241105,114400,19766472,334,334,334,334,0
20241105,114300,19766472,334,334,334,334,1
20241105,114200,19766138,335,335,335,335,15
20241105,114100,19761113,335,335,335,335,0
20241105,114000,19761113,335,335,335,335,0
20241105,113900,19761113,335,335,335,335,0
20241105,113800,19761113,335,335,335,335,0
20241105,113700,19761113,335,335,335,335,0
20241105,113600,19761113,335,335,335,335,0
20241105,113500,19761113,335,335,335,335,0
20241105,113400,19761113,335,335,335,335,0
20241105,113300,19761113,335,335,335,335,884
20241105,113200,19464973,335,335,335,335,600
20241105,113100,19263973,336,336,336,336,21
20241105,113000,19256917,336,336,336,336,0
20241105,112900,19256917,336,336,336,336,0
20241105,112800,19256917,336,336,336,336,0
20241105,112700,19256917,336,336,336,336,70
20241105,112600,19233397,337,337,337,337,21
20241105,112500,19226320,336,336,336,336,0
20241105,112400,19226320,336,336,336,336,0
20241105,112300,19226320,336,336,336,336,0
20241105,112200,19226320,336,336,336,336,0
20241105,112100,19226320,336,336,336,336,42
20241105,112000,19212208,334,334,334,334,0
20241105,111900,19212208,334,334,334,334,0
20241105,111800,19212208,334,334,334,334,0
20241105,111700,19212208,334,334,334,334,0
20241105,111600,19212208,334,334,334,334,0
20241105,111500,19212208,334,334,334,334,0
20241105,111400,19212208,334,334,334,334,0
20241105,111300,19212208,334,334,334,334,0
20241105,111200,19212208,334,334,334,334,1
20241105,111100,19211874,338,334,338,334,9509
20241105,111000,16014274,334,334,334,333,8001
20241105,110900,13341941,334,334,334,334,1
20241105,110800,13341607,336,336,336,336,22
20241105,110700,13334215,337,336,337,335,7001
20241105,110600,10988760,337,337,337,337,0
20241105,110500,10988760,337,337,337,337,0
20241105,110400,10988760,337,337,337,337,0
20241105,110300,10988760,337,336,337,336,1451
20241105,110200,10501219,337,337,337,337,22
20241105,110100,10493805,337,337,337,337,0
20241105,110000,10493805,337,337,337,337,0
20241105,105900,10493805,337,337,337,337,0
20241105,105800,10493805,337,337,337,337,42
20241105,105700,10479651,337,337,337,337,0
20241105,105600,10479651,337,337,337,337,0
20241105,105500,10479651,337,337,337,337,0
20241105,105400,10479651,337,337,337,337,0
20241105,105300,10479651,337,337,337,337,0
20241105,105200,10479651,337,337,337,337,0
20241105,105100,10479651,337,337,337,337,0
20241105,105000,10479651,337,337,337,337,0
20241105,104900,10479651,337,337,337,337,0
20241105,104800,10479651,337,337,337,337,500
20241105,104700,10311151,337,337,337,337,0
20241105,104600,10311151,337,337,337,337,21
20241105,104500,10304074,336,336,336,336,0
20241105,104400,10304074,336,336,336,336,2
20241105,104300,10303402,337,337,337,337,1
20241105,104200,10303065,337,337,337,337,0
20241105,104100,10303065,337,337,337,337,21
20241105,104000,10295988,337,337,337,337,0
20241105,103900,10295988,337,337,337,337,0
20241105,103800,10295988,337,337,337,337,0
20241105,103700,10295988,337,337,337,337,0
20241105,103600,10295988,337,337,337,337,21
20241105,103500,10288911,337,336,337,336,850
20241105,103400,10003261,337,337,337,337,2
20241105,103300,10002587,336,336,336,336,0
20241105,103200,10002587,336,336,336,336,3798
20241105,103100,8726459,337,337,337,337,21
20241105,103000,8719382,337,337,337,337,42
20241105,102900,8705228,337,337,337,337,0
20241105,102800,8705228,337,337,337,337,2325
20241105,102700,7921703,338,338,338,338,0
20241105,102600,7921703,338,338,338,338,0
20241105,102500,7921703,338,338,338,338,0
20241105,102400,7921703,338,338,338,338,49
20241105,102300,7905141,338,338,338,338,0
20241105,102200,7905141,338,338,338,338,0
20241105,102100,7905141,338,338,338,338,0
20241105,102000,7905141,338,338,338,338,1
20241105,101900,7904803,338,338,338,338,0
20241105,101800,7904803,338,338,338,338,0
20241105,101700,7904803,338,338,338,338,0
20241105,101600,7904803,338,338,338,338,21
20241105,101500,7897705,338,338,338,338,14
20241105,101400,7892973,338,338,338,338,0
20241105,101300,7892973,338,338,338,338,0
20241105,101200,7892973,338,338,338,338,0
20241105,101100,7892973,338,338,338,338,22
20241105,101000,7885537,337,337,337,337,0
20241105,100900,7885537,337,337,337,337,35
20241105,100800,7873742,338,338,338,338,1
20241105,100700,7873404,338,338,338,338,0
20241105,100600,7873404,338,338,338,337,24
20241105,100500,7865293,338,338,338,338,0
20241105,100400,7865293,338,338,338,338,11
20241105,100300,7861575,338,338,338,338,85
20241105,100200,7832845,338,338,338,338,2
20241105,100100,7832169,337,337,337,337,63
20241105,100000,7810938,338,338,338,338,10
20241105,095900,7807558,338,338,338,338,0
20241105,095800,7807558,338,338,338,338,0
20241105,095700,7807558,338,338,338,338,3
20241105,095600,7806544,338,338,338,338,0
20241105,095500,7806544,338,338,338,337,16193
20241105,095400,2334310,338,338,338,338,0
20241105,095300,2334310,338,338,338,338,0
20241105,095200,2334310,338,338,338,338,2
20241105,095100,2333634,336,338,338,336,222
20241105,095000,2259038,337,337,337,337,0
20241105,094900,2259038,337,337,337,337,0
20241105,094800,2259038,337,337,337,337,0
20241105,094700,2259038,337,337,337,337,300
20241105,094600,2157938,338,338,338,338,0
20241105,094500,2157938,338,338,338,338,0
20241105,094400,2157938,338,337,338,337,485
20241105,094300,1994472,337,337,337,337,0
20241105,094200,1994472,337,337,337,337,5
20241105,094100,1992787,337,337,337,337,32
20241105,094000,1982003,337,337,337,337,200
20241105,093900,1914603,337,337,337,337,0
20241105,093800,1914603,337,337,337,337,0
20241105,093700,1914603,337,337,337,337,4
20241105,093600,1913255,337,337,337,337,25
20241105,093500,1904830,337,337,337,337,0
20241105,093400,1904830,337,337,337,337,0
20241105,093300,1904830,337,337,337,337,0
20241105,093200,1904830,337,337,337,337,0
20241105,093100,1904830,337,337,337,337,21
20241105,093000,1897753,337,337,337,337,0
20241105,092900,1897753,337,337,337,337,0
20241105,092800,1897753,337,337,337,337,0
20241105,092700,1897753,337,337,337,337,0
20241105,092600,1897753,337,337,337,337,21
20241105,092500,1890676,338,337,338,337,2
20241105,092400,1890001,337,337,337,337,21
20241105,092300,1882924,336,336,336,336,1
20241105,092200,1882588,337,337,337,337,0
20241105,092100,1882588,337,337,337,337,5
20241105,092000,1880903,336,336,336,336,0
20241105,091900,1880903,336,338,338,336,402
20241105,091800,1745031,338,338,338,338,0
20241105,091700,1745031,338,338,338,338,1
20241105,091600,1744693,337,337,337,337,1
20241105,091500,1744356,335,335,335,335,0
20241105,091400,1744356,335,335,335,335,0
20241105,091300,1744356,335,335,335,335,110
20241105,091200,1707506,335,335,335,335,1
20241105,091100,1707171,339,339,339,339,0
20241105,091000,1707171,339,338,339,338,2
20241105,090900,1706494,335,338,338,335,52
20241105,090800,1688924,339,339,339,339,77
20241105,090700,1662821,338,338,338,338,1
20241105,090600,1662483,340,340,340,340,3
20241105,090500,1661463,336,337,342,336,2322
20241105,090400,873251,337,337,337,337,0
20241105,090300,873251,337,337,337,337,0
20241105,090200,873251,337,337,337,337,0
20241105,090100,873251,337,337,337,337,2
20241105,090000,872577,335,339,339,335,2574