KissMeData/084440/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,195300,48816536,897,897,897,897,594
20241105,195200,48816536,897,897,897,897,0
20241105,195100,48816536,897,897,897,897,0
20241105,195000,48816536,897,897,897,897,0
20241105,194900,48816536,897,897,897,897,0
20241105,194800,48816536,897,897,897,897,0
20241105,194700,48816536,897,897,897,897,0
20241105,194600,48816536,897,897,897,897,0
20241105,194500,48816536,897,897,897,897,0
20241105,194400,48816536,897,897,897,897,0
20241105,194300,48816536,897,897,897,897,0
20241105,194200,48816536,897,897,897,897,0
20241105,194100,48816536,897,897,897,897,0
20241105,194000,48816536,897,897,897,897,0
20241105,193900,48816536,897,897,897,897,0
20241105,193800,48816536,897,897,897,897,0
20241105,193700,48816536,897,897,897,897,0
20241105,193600,48816536,897,897,897,897,0
20241105,193500,48816536,897,897,897,897,0
20241105,193400,48816536,897,897,897,897,0
20241105,193300,48816536,897,897,897,897,0
20241105,193200,48816536,897,897,897,897,0
20241105,193100,48816536,897,897,897,897,0
20241105,193000,48816536,897,897,897,897,0
20241105,192900,48816536,897,897,897,897,0
20241105,192800,48816536,897,897,897,897,0
20241105,192700,48816536,897,897,897,897,0
20241105,192600,48816536,897,897,897,897,0
20241105,192500,48816536,897,897,897,897,0
20241105,192400,48816536,897,897,897,897,0
20241105,192300,48816536,897,897,897,897,594
20241105,192200,48816536,897,897,897,897,0
20241105,192100,48816536,897,897,897,897,0
20241105,192000,48816536,897,897,897,897,0
20241105,191900,48816536,897,897,897,897,0
20241105,191800,48816536,897,897,897,897,0
20241105,191700,48816536,897,897,897,897,0
20241105,191600,48816536,897,897,897,897,0
20241105,191500,48816536,897,897,897,897,0
20241105,191400,48816536,897,897,897,897,0
20241105,191300,48816536,897,897,897,897,0
20241105,191200,48816536,897,897,897,897,0
20241105,191100,48816536,897,897,897,897,0
20241105,191000,48816536,897,897,897,897,0
20241105,190900,48816536,897,897,897,897,0
20241105,190800,48816536,897,897,897,897,0
20241105,190700,48816536,897,897,897,897,0
20241105,190600,48816536,897,897,897,897,0
20241105,190500,48816536,897,897,897,897,0
20241105,190400,48816536,897,897,897,897,0
20241105,190300,48816536,897,897,897,897,0
20241105,190200,48816536,897,897,897,897,0
20241105,190100,48816536,897,897,897,897,0
20241105,190000,48816536,897,897,897,897,0
20241105,185900,48816536,897,897,897,897,0
20241105,185800,48816536,897,897,897,897,0
20241105,185700,48816536,897,897,897,897,0
20241105,185600,48816536,897,897,897,897,0
20241105,185500,48816536,897,897,897,897,0
20241105,185400,48816536,897,897,897,897,0
20241105,185300,48816536,897,897,897,897,594
20241105,185200,48816536,897,897,897,897,0
20241105,185100,48816536,897,897,897,897,0
20241105,185000,48816536,897,897,897,897,0
20241105,184900,48816536,897,897,897,897,0
20241105,184800,48816536,897,897,897,897,0
20241105,184700,48816536,897,897,897,897,0
20241105,184600,48816536,897,897,897,897,0
20241105,184500,48816536,897,897,897,897,0
20241105,184400,48816536,897,897,897,897,0
20241105,184300,48816536,897,897,897,897,0
20241105,184200,48816536,897,897,897,897,0
20241105,184100,48816536,897,897,897,897,0
20241105,184000,48816536,897,897,897,897,0
20241105,183900,48816536,897,897,897,897,0
20241105,183800,48816536,897,897,897,897,0
20241105,183700,48816536,897,897,897,897,0
20241105,183600,48816536,897,897,897,897,0
20241105,183500,48816536,897,897,897,897,0
20241105,183400,48816536,897,897,897,897,0
20241105,183300,48816536,897,897,897,897,0
20241105,183200,48816536,897,897,897,897,0
20241105,183100,48816536,897,897,897,897,0
20241105,183000,48816536,897,897,897,897,0
20241105,182900,48816536,897,897,897,897,0
20241105,182800,48816536,897,897,897,897,0
20241105,182700,48816536,897,897,897,897,0
20241105,182600,48816536,897,897,897,897,0
20241105,182500,48816536,897,897,897,897,0
20241105,182400,48816536,897,897,897,897,0
20241105,182300,48816536,897,897,897,897,594
20241105,182200,48816536,897,897,897,897,0
20241105,182100,48816536,897,897,897,897,0
20241105,182000,48816536,897,897,897,897,0
20241105,181900,48816536,897,897,897,897,0
20241105,181800,48816536,897,897,897,897,0
20241105,181700,48816536,897,897,897,897,0
20241105,181600,48816536,897,897,897,897,0
20241105,181500,48816536,897,897,897,897,0
20241105,181400,48816536,897,897,897,897,0
20241105,181300,48816536,897,897,897,897,0
20241105,181200,48816536,897,897,897,897,0
20241105,181100,48816536,897,897,897,897,0
20241105,181000,48816536,897,897,897,897,0
20241105,180900,48816536,897,897,897,897,0
20241105,180800,48816536,897,897,897,897,0
20241105,180700,48816536,897,897,897,897,0
20241105,180600,48816536,897,897,897,897,0
20241105,180500,48816536,897,897,897,897,0
20241105,180400,48816536,897,897,897,897,0
20241105,180300,48816536,897,897,897,897,0
20241105,180200,48816536,897,897,897,897,0
20241105,180100,48816536,897,897,897,897,0
20241105,180000,48816536,897,897,897,897,0
20241105,175900,48816536,897,897,897,897,0
20241105,175800,48816536,897,897,897,897,0
20241105,175700,48816536,897,897,897,897,0
20241105,175600,48816536,897,897,897,897,0
20241105,175500,48816536,897,897,897,897,0
20241105,175400,48816536,897,897,897,897,0
20241105,175300,48816536,897,897,897,897,594
20241105,175200,48816536,897,897,897,897,0
20241105,175100,48816536,897,897,897,897,0
20241105,175000,48816536,897,897,897,897,0
20241105,174900,48816536,897,897,897,897,0
20241105,174800,48816536,897,897,897,897,0
20241105,174700,48816536,897,897,897,897,0
20241105,174600,48816536,897,897,897,897,0
20241105,174500,48816536,897,897,897,897,0
20241105,174400,48816536,897,897,897,897,0
20241105,174300,48816536,897,897,897,897,0
20241105,174200,48816536,897,897,897,897,0
20241105,174100,48816536,897,897,897,897,0
20241105,174000,48816536,897,897,897,897,0
20241105,173900,48816536,897,897,897,897,0
20241105,173800,48816536,897,897,897,897,0
20241105,173700,48816536,897,897,897,897,0
20241105,173600,48816536,897,897,897,897,0
20241105,173500,48816536,897,897,897,897,0
20241105,173400,48816536,897,897,897,897,0
20241105,173300,48816536,897,897,897,897,0
20241105,173200,48816536,897,897,897,897,0
20241105,173100,48816536,897,897,897,897,0
20241105,173000,48816536,897,897,897,897,0
20241105,172900,48816536,897,897,897,897,0
20241105,172800,48816536,897,897,897,897,0
20241105,172700,48816536,897,897,897,897,0
20241105,172600,48816536,897,897,897,897,0
20241105,172500,48816536,897,897,897,897,0
20241105,172400,48816536,897,897,897,897,0
20241105,172300,48816536,897,897,897,897,594
20241105,172200,48816536,897,897,897,897,0
20241105,172100,48816536,897,897,897,897,0
20241105,172000,48816536,897,897,897,897,0
20241105,171900,48816536,897,897,897,897,0
20241105,171800,48816536,897,897,897,897,0
20241105,171700,48816536,897,897,897,897,0
20241105,171600,48816536,897,897,897,897,0
20241105,171500,48816536,897,897,897,897,0
20241105,171400,48816536,897,897,897,897,0
20241105,171300,48816536,897,897,897,897,0
20241105,171200,48816536,897,897,897,897,0
20241105,171100,48816536,897,897,897,897,0
20241105,171000,48816536,897,897,897,897,0
20241105,170900,48816536,897,897,897,897,0
20241105,170800,48816536,897,897,897,897,0
20241105,170700,48816536,897,897,897,897,0
20241105,170600,48816536,897,897,897,897,0
20241105,170500,48816536,897,897,897,897,0
20241105,170400,48816536,897,897,897,897,0
20241105,170300,48816536,897,897,897,897,0
20241105,170200,48816536,897,897,897,897,0
20241105,170100,48816536,897,897,897,897,0
20241105,170000,48816536,897,897,897,897,0
20241105,165900,48816536,897,897,897,897,0
20241105,165800,48816536,897,897,897,897,0
20241105,165700,48816536,897,897,897,897,0
20241105,165600,48816536,897,897,897,897,0
20241105,165500,48816536,897,897,897,897,0
20241105,165400,48816536,897,897,897,897,0
20241105,165300,48816536,897,897,897,897,594
20241105,165200,48816536,897,897,897,897,0
20241105,165100,48816536,897,897,897,897,0
20241105,165000,48816536,897,897,897,897,0
20241105,164900,48816536,897,897,897,897,0
20241105,164800,48816536,897,897,897,897,0
20241105,164700,48816536,897,897,897,897,0
20241105,164600,48816536,897,897,897,897,0
20241105,164500,48816536,897,897,897,897,0
20241105,164400,48816536,897,897,897,897,0
20241105,164300,48816536,897,897,897,897,0
20241105,164200,48816536,897,897,897,897,0
20241105,164100,48816536,897,897,897,897,0
20241105,164000,48816536,897,897,897,897,0
20241105,163900,48816536,897,897,897,897,0
20241105,163800,48816536,897,897,897,897,0
20241105,163700,48816536,897,897,897,897,0
20241105,163600,48816536,897,897,897,897,0
20241105,163500,48816536,897,897,897,897,0
20241105,163400,48816536,897,897,897,897,0
20241105,163300,48816536,897,897,897,897,0
20241105,163200,48816536,897,897,897,897,0
20241105,163100,48816536,897,897,897,897,0
20241105,163000,48816536,897,897,897,897,0
20241105,162900,48816536,897,897,897,897,0
20241105,162800,48816536,897,897,897,897,0
20241105,162700,48816536,897,897,897,897,0
20241105,162600,48816536,897,897,897,897,0
20241105,162500,48816536,897,897,897,897,0
20241105,162400,48816536,897,897,897,897,0
20241105,162300,48816536,897,897,897,897,594
20241105,162200,48816536,897,897,897,897,0
20241105,162100,48816536,897,897,897,897,0
20241105,162000,48816536,897,897,897,897,0
20241105,161900,48816536,897,897,897,897,0
20241105,161800,48816536,897,897,897,897,0
20241105,161700,48816536,897,897,897,897,0
20241105,161600,48816536,897,897,897,897,0
20241105,161500,48816536,897,897,897,897,0
20241105,161400,48816536,897,897,897,897,0
20241105,161300,48816536,897,897,897,897,0
20241105,161200,48816536,897,897,897,897,0
20241105,161100,48816536,897,897,897,897,0
20241105,161000,48816536,897,897,897,897,0
20241105,160900,48816536,897,897,897,897,0
20241105,160800,48816536,897,897,897,897,0
20241105,160700,48816536,897,897,897,897,0
20241105,160600,48816536,897,897,897,897,0
20241105,160500,48816536,897,897,897,897,0
20241105,160400,48816536,897,897,897,897,0
20241105,160300,48816536,897,897,897,897,0
20241105,160200,48816536,897,897,897,897,0
20241105,160100,48816536,897,897,897,897,0
20241105,160000,48816536,897,897,897,897,0
20241105,155900,48816536,897,897,897,897,0
20241105,155800,48816536,897,897,897,897,0
20241105,155700,48816536,897,897,897,897,0
20241105,155600,48816536,897,897,897,897,0
20241105,155500,48816536,897,897,897,897,0
20241105,155400,48816536,897,897,897,897,0
20241105,155300,48816536,897,897,897,897,594
20241105,155200,48816536,897,897,897,897,0
20241105,155100,48816536,897,897,897,897,0
20241105,155000,48816536,897,897,897,897,0
20241105,154900,48816536,897,897,897,897,0
20241105,154800,48816536,897,897,897,897,0
20241105,154700,48816536,897,897,897,897,0
20241105,154600,48816536,897,897,897,897,0
20241105,154500,48816536,897,897,897,897,0
20241105,154400,48816536,897,897,897,897,0
20241105,154300,48816536,897,897,897,897,0
20241105,154200,48816536,897,897,897,897,0
20241105,154100,48816536,897,897,897,897,0
20241105,154000,48816536,897,897,897,897,0
20241105,153900,48816536,897,897,897,897,0
20241105,153800,48816536,897,897,897,897,0
20241105,153700,48816536,897,897,897,897,0
20241105,153600,48816536,897,897,897,897,0
20241105,153500,48816536,897,897,897,897,0
20241105,153400,48816536,897,897,897,897,0
20241105,153300,48816536,897,897,897,897,0
20241105,153200,48816536,897,897,897,897,0
20241105,153100,48816536,897,897,897,897,0
20241105,153000,48816536,897,897,897,897,594
20241105,152900,48283718,897,897,897,897,0
20241105,152800,48283718,897,897,897,897,0
20241105,152700,48283718,897,897,897,897,0
20241105,152600,48283718,897,897,897,897,0
20241105,152500,48283718,897,897,897,897,0
20241105,152400,48283718,897,897,897,897,0
20241105,152300,48283718,897,897,897,897,0
20241105,152200,48283718,897,897,897,897,0
20241105,152100,48283718,897,897,897,897,0
20241105,152000,48283718,897,897,897,897,0
20241105,151900,48283718,897,894,897,894,12
20241105,151800,48272978,895,895,895,895,0
20241105,151700,48272978,895,895,895,895,0
20241105,151600,48272978,895,895,895,895,0
20241105,151500,48272978,895,895,895,895,32
20241105,151400,48244338,895,895,895,895,1
20241105,151300,48243443,891,891,891,891,49
20241105,151200,48199784,891,891,891,891,0
20241105,151100,48199784,891,891,891,891,0
20241105,151000,48199784,891,891,891,891,249
20241105,150900,47977925,891,891,891,891,28
20241105,150800,47952977,891,884,891,883,118
20241105,150700,47848618,882,882,882,882,0
20241105,150600,47848618,882,882,882,882,0
20241105,150500,47848618,882,882,882,882,3
20241105,150400,47845972,897,897,897,897,0
20241105,150300,47845972,897,897,897,897,0
20241105,150200,47845972,897,897,897,897,0
20241105,150100,47845972,897,897,897,897,0
20241105,150000,47845972,897,897,897,897,0
20241105,145900,47845972,897,897,897,897,0
20241105,145800,47845972,897,897,897,897,4
20241105,145700,47842384,897,897,897,897,0
20241105,145600,47842384,897,897,897,897,0
20241105,145500,47842384,897,897,897,897,0
20241105,145400,47842384,897,897,897,897,0
20241105,145300,47842384,897,897,897,897,0
20241105,145200,47842384,897,896,897,896,400
20241105,145100,47483914,896,896,896,896,0
20241105,145000,47483914,896,896,896,896,4
20241105,144900,47480330,896,896,896,896,0
20241105,144800,47480330,896,896,896,896,0
20241105,144700,47480330,896,896,896,896,0
20241105,144600,47480330,896,896,896,896,0
20241105,144500,47480330,896,896,896,896,0
20241105,144400,47480330,896,896,896,896,0
20241105,144300,47480330,896,896,896,896,0
20241105,144200,47480330,896,896,896,896,0
20241105,144100,47480330,896,896,896,896,0
20241105,144000,47480330,896,892,896,892,100
20241105,143900,47390943,892,892,892,892,70
20241105,143800,47328503,892,892,892,892,30
20241105,143700,47301743,892,892,892,892,0
20241105,143600,47301743,892,892,892,892,205
20241105,143500,47118883,892,892,892,892,78
20241105,143400,47049307,892,892,892,892,0
20241105,143300,47049307,892,884,892,884,2050
20241105,143200,45221983,879,879,879,879,0
20241105,143100,45221983,879,879,879,879,0
20241105,143000,45221983,879,879,879,879,1
20241105,142900,45221104,885,885,885,885,0
20241105,142800,45221104,885,885,885,885,0
20241105,142700,45221104,885,885,885,885,0
20241105,142600,45221104,885,885,885,885,0
20241105,142500,45221104,885,885,885,885,0
20241105,142400,45221104,885,885,885,885,0
20241105,142300,45221104,885,885,885,885,0
20241105,142200,45221104,885,885,885,885,0
20241105,142100,45221104,885,885,885,885,0
20241105,142000,45221104,885,885,885,885,0
20241105,141900,45221104,885,885,885,885,0
20241105,141800,45221104,885,885,885,885,0
20241105,141700,45221104,885,885,885,885,0
20241105,141600,45221104,885,885,885,885,0
20241105,141500,45221104,885,885,885,885,0
20241105,141400,45221104,885,885,885,885,0
20241105,141300,45221104,885,885,885,885,0
20241105,141200,45221104,885,885,885,885,0
20241105,141100,45221104,885,885,885,885,0
20241105,141000,45221104,885,885,885,885,0
20241105,140900,45221104,885,885,885,885,0
20241105,140800,45221104,885,885,885,885,0
20241105,140700,45221104,885,885,885,885,0
20241105,140600,45221104,885,885,885,885,0
20241105,140500,45221104,885,885,885,885,0
20241105,140400,45221104,885,885,885,885,0
20241105,140300,45221104,885,885,885,885,0
20241105,140200,45221104,885,884,885,884,6
20241105,140100,45215799,880,880,880,880,0
20241105,140000,45215799,880,880,880,880,0
20241105,135900,45215799,880,880,880,880,1
20241105,135800,45214919,880,885,885,880,2
20241105,135700,45213154,880,881,881,880,70
20241105,135600,45151550,881,881,881,881,0
20241105,135500,45151550,881,881,881,881,0
20241105,135400,45151550,881,881,881,880,838
20241105,135300,44413430,883,883,883,883,0
20241105,135200,44413430,883,883,883,883,46
20241105,135100,44372812,893,881,893,881,103
20241105,135000,44281955,895,895,895,895,0
20241105,134900,44281955,895,895,895,895,0
20241105,134800,44281955,895,895,895,895,0
20241105,134700,44281955,895,891,895,891,1291
20241105,134600,43127316,897,897,897,897,0
20241105,134500,43127316,897,897,897,897,0
20241105,134400,43127316,897,897,897,897,0
20241105,134300,43127316,897,897,897,897,0
20241105,134200,43127316,897,897,897,897,0
20241105,134100,43127316,897,897,897,897,0
20241105,134000,43127316,897,897,897,897,1
20241105,133900,43126419,876,882,899,876,1287
20241105,133800,41984723,883,895,900,871,4332
20241105,133700,38125606,896,895,896,895,2000
20241105,133600,36333820,896,879,896,879,5850
20241105,133500,31111539,872,872,872,872,0
20241105,133400,31111539,872,872,872,872,0
20241105,133300,31111539,872,872,872,872,0
20241105,133200,31111539,872,872,872,872,100
20241105,133100,31024339,872,872,872,872,0
20241105,133000,31024339,872,872,872,872,0
20241105,132900,31024339,872,872,872,872,0
20241105,132800,31024339,872,872,872,872,0
20241105,132700,31024339,872,872,872,872,0
20241105,132600,31024339,872,872,872,872,0
20241105,132500,31024339,872,872,872,872,0
20241105,132400,31024339,872,872,872,872,0
20241105,132300,31024339,872,874,874,872,1000
20241105,132200,30151000,875,875,875,875,4
20241105,132100,30147500,875,875,875,875,0
20241105,132000,30147500,875,875,875,875,0
20241105,131900,30147500,875,875,875,875,165
20241105,131800,30003125,875,875,875,875,0
20241105,131700,30003125,875,875,875,875,10
20241105,131600,29994375,879,875,879,875,125
20241105,131500,29884650,878,878,878,878,0
20241105,131400,29884650,878,878,878,878,0
20241105,131300,29884650,878,878,878,878,0
20241105,131200,29884650,878,878,878,878,0
20241105,131100,29884650,878,878,878,878,0
20241105,131000,29884650,878,878,878,878,0
20241105,130900,29884650,878,878,878,878,0
20241105,130800,29884650,878,878,878,878,4
20241105,130700,29881138,879,879,879,879,0
20241105,130600,29881138,879,879,879,879,0
20241105,130500,29881138,879,879,879,879,0
20241105,130400,29881138,879,879,879,879,0
20241105,130300,29881138,879,879,879,879,0
20241105,130200,29881138,879,879,879,879,0
20241105,130100,29881138,879,879,879,879,0
20241105,130000,29881138,879,879,879,879,0
20241105,125900,29881138,879,879,879,879,0
20241105,125800,29881138,879,879,879,879,0
20241105,125700,29881138,879,879,879,879,0
20241105,125600,29881138,879,879,879,879,0
20241105,125500,29881138,879,879,879,879,0
20241105,125400,29881138,879,879,879,879,1
20241105,125300,29880259,875,875,875,875,0
20241105,125200,29880259,875,875,875,875,0
20241105,125100,29880259,875,875,875,875,0
20241105,125000,29880259,875,875,875,875,0
20241105,124900,29880259,875,875,875,875,0
20241105,124800,29880259,875,875,875,875,100
20241105,124700,29792759,875,877,877,875,600
20241105,124600,29267254,877,877,877,877,0
20241105,124500,29267254,877,877,877,877,0
20241105,124400,29267254,877,877,877,877,0
20241105,124300,29267254,877,878,878,877,777
20241105,124200,28585375,879,879,879,879,0
20241105,124100,28585375,879,879,879,879,0
20241105,124000,28585375,879,879,879,879,0
20241105,123900,28585375,879,879,879,879,0
20241105,123800,28585375,879,881,881,879,1014
20241105,123700,27693191,881,882,882,881,99
20241105,123600,27605910,882,882,882,882,0
20241105,123500,27605910,882,882,882,882,0
20241105,123400,27605910,882,882,882,882,200
20241105,123300,27429510,882,882,882,882,1000
20241105,123200,26547510,885,885,885,885,0
20241105,123100,26547510,885,885,885,885,0
20241105,123000,26547510,885,885,885,885,0
20241105,122900,26547510,885,885,885,885,0
20241105,122800,26547510,885,885,885,885,0
20241105,122700,26547510,885,885,885,885,0
20241105,122600,26547510,885,884,885,884,3
20241105,122500,26544857,882,882,882,882,0
20241105,122400,26544857,882,882,882,882,108
20241105,122300,26449601,885,885,885,885,1
20241105,122200,26448716,881,881,881,881,0
20241105,122100,26448716,881,881,881,881,39
20241105,122000,26414357,880,880,880,880,2
20241105,121900,26412597,888,888,888,888,0
20241105,121800,26412597,888,888,888,888,0
20241105,121700,26412597,888,888,888,888,0
20241105,121600,26412597,888,888,888,888,0
20241105,121500,26412597,888,888,888,888,39
20241105,121400,26377965,888,888,888,888,0
20241105,121300,26377965,888,888,888,888,885
20241105,121200,25592085,886,886,886,886,115
20241105,121100,25490195,886,886,886,886,0
20241105,121000,25490195,886,886,886,886,0
20241105,120900,25490195,886,886,886,886,0
20241105,120800,25490195,886,886,886,886,0
20241105,120700,25490195,886,886,886,886,200
20241105,120600,25312995,895,892,895,892,1472
20241105,120500,23999935,896,896,896,896,0
20241105,120400,23999935,896,895,896,895,2001
20241105,120300,22209039,895,895,895,895,0
20241105,120200,22209039,895,890,895,890,575
20241105,120100,21696002,892,886,892,886,1010
20241105,120000,20799174,886,876,886,876,1391
20241105,115900,19570052,875,874,876,874,271
20241105,115800,19333141,874,874,874,874,0
20241105,115700,19333141,874,874,874,874,0
20241105,115600,19333141,874,873,874,873,17
20241105,115500,19318299,872,872,872,872,110
20241105,115400,19222379,872,872,872,872,0
20241105,115300,19222379,872,871,872,871,269
20241105,115200,18988079,870,868,870,868,130
20241105,115100,18875008,868,867,868,867,94
20241105,115000,18793509,866,866,866,866,0
20241105,114900,18793509,866,866,866,866,683
20241105,114800,18202031,865,865,865,865,0
20241105,114700,18202031,865,865,865,865,0
20241105,114600,18202031,865,865,865,865,200
20241105,114500,18029031,865,864,865,864,640
20241105,114400,17475661,862,862,862,862,0
20241105,114300,17475661,862,862,862,862,0
20241105,114200,17475661,862,862,862,862,0
20241105,114100,17475661,862,862,862,862,0
20241105,114000,17475661,862,862,862,862,0
20241105,113900,17475661,862,862,862,862,0
20241105,113800,17475661,862,862,862,862,0
20241105,113700,17475661,862,863,863,862,200
20241105,113600,17303256,863,863,863,863,12
20241105,113500,17292900,864,864,864,864,0
20241105,113400,17292900,864,864,864,864,0
20241105,113300,17292900,864,864,864,864,0
20241105,113200,17292900,864,864,864,864,0
20241105,113100,17292900,864,864,864,864,0
20241105,113000,17292900,864,864,864,864,0
20241105,112900,17292900,864,864,864,864,0
20241105,112800,17292900,864,864,864,864,0
20241105,112700,17292900,864,864,864,864,0
20241105,112600,17292900,864,864,864,864,0
20241105,112500,17292900,864,864,864,864,0
20241105,112400,17292900,864,864,864,864,0
20241105,112300,17292900,864,864,864,864,0
20241105,112200,17292900,864,864,864,864,0
20241105,112100,17292900,864,864,864,864,0
20241105,112000,17292900,864,864,864,864,0
20241105,111900,17292900,864,864,864,864,0
20241105,111800,17292900,864,864,864,864,0
20241105,111700,17292900,864,864,864,864,0
20241105,111600,17292900,864,864,864,864,0
20241105,111500,17292900,864,864,864,864,0
20241105,111400,17292900,864,864,864,864,0
20241105,111300,17292900,864,864,864,864,0
20241105,111200,17292900,864,864,864,864,0
20241105,111100,17292900,864,864,864,864,10
20241105,111000,17284260,865,860,865,860,2
20241105,110900,17282535,860,859,860,859,460
20241105,110800,16887362,859,859,859,859,0
20241105,110700,16887362,859,859,859,859,0
20241105,110600,16887362,859,859,859,859,0
20241105,110500,16887362,859,859,859,859,0
20241105,110400,16887362,859,859,859,859,0
20241105,110300,16887362,859,859,859,859,0
20241105,110200,16887362,859,859,859,859,0
20241105,110100,16887362,859,859,859,859,0
20241105,110000,16887362,859,859,859,859,0
20241105,105900,16887362,859,859,859,859,0
20241105,105800,16887362,859,859,859,859,0
20241105,105700,16887362,859,859,859,859,0
20241105,105600,16887362,859,859,859,859,0
20241105,105500,16887362,859,859,859,859,0
20241105,105400,16887362,859,859,859,859,0
20241105,105300,16887362,859,859,859,859,0
20241105,105200,16887362,859,859,859,859,0
20241105,105100,16887362,859,859,859,859,1
20241105,105000,16886503,859,859,859,859,0
20241105,104900,16886503,859,859,859,859,0
20241105,104800,16886503,859,859,859,859,0
20241105,104700,16886503,859,859,859,859,18
20241105,104600,16871041,859,859,859,859,0
20241105,104500,16871041,859,859,859,859,0
20241105,104400,16871041,859,859,859,859,0
20241105,104300,16871041,859,859,859,859,0
20241105,104200,16871041,859,859,859,859,45
20241105,104100,16832386,859,859,859,859,55
20241105,104000,16785141,860,860,860,860,0
20241105,103900,16785141,860,860,860,860,0
20241105,103800,16785141,860,860,860,860,0
20241105,103700,16785141,860,860,860,860,17
20241105,103600,16770521,860,860,860,860,0
20241105,103500,16770521,860,860,860,860,0
20241105,103400,16770521,860,860,860,860,0
20241105,103300,16770521,860,860,860,860,0
20241105,103200,16770521,860,860,860,860,0
20241105,103100,16770521,860,860,860,860,0
20241105,103000,16770521,860,860,860,860,0
20241105,102900,16770521,860,860,860,860,0
20241105,102800,16770521,860,860,860,860,0
20241105,102700,16770521,860,860,860,860,0
20241105,102600,16770521,860,860,860,860,0
20241105,102500,16770521,860,860,860,860,0
20241105,102400,16770521,860,860,860,860,0
20241105,102300,16770521,860,860,860,860,0
20241105,102200,16770521,860,860,860,860,0
20241105,102100,16770521,860,860,860,860,983
20241105,102000,15925141,860,860,860,860,0
20241105,101900,15925141,860,860,860,860,0
20241105,101800,15925141,860,860,860,860,17
20241105,101700,15910521,860,860,860,860,0
20241105,101600,15910521,860,860,860,860,0
20241105,101500,15910521,860,860,860,860,0
20241105,101400,15910521,860,860,860,860,0
20241105,101300,15910521,860,860,860,860,0
20241105,101200,15910521,860,860,860,860,83
20241105,101100,15839141,857,857,857,857,0
20241105,101000,15839141,857,857,857,857,0
20241105,100900,15839141,857,857,857,857,0
20241105,100800,15839141,857,858,858,857,840
20241105,100700,15119260,866,866,866,866,0
20241105,100600,15119260,866,866,866,866,0
20241105,100500,15119260,866,866,866,866,0
20241105,100400,15119260,866,866,866,866,0
20241105,100300,15119260,866,866,866,866,1
20241105,100200,15118394,858,858,858,858,0
20241105,100100,15118394,858,859,859,858,200
20241105,100000,14946760,859,859,859,859,0
20241105,095900,14946760,859,859,859,859,0
20241105,095800,14946760,859,859,859,859,0
20241105,095700,14946760,859,859,859,859,0
20241105,095600,14946760,859,860,866,859,3301
20241105,095500,12088539,862,862,862,862,0
20241105,095400,12088539,862,862,862,862,0
20241105,095300,12088539,862,862,862,862,0
20241105,095200,12088539,862,862,862,862,0
20241105,095100,12088539,862,862,862,862,0
20241105,095000,12088539,862,862,862,862,0
20241105,094900,12088539,862,862,862,862,0
20241105,094800,12088539,862,862,862,862,0
20241105,094700,12088539,862,862,862,862,0
20241105,094600,12088539,862,862,862,862,0
20241105,094500,12088539,862,862,862,862,0
20241105,094400,12088539,862,862,862,862,0
20241105,094300,12088539,862,862,862,862,1
20241105,094200,12087677,855,856,856,855,1983
20241105,094100,10390402,863,863,863,863,2
20241105,094000,10388676,864,864,864,864,0
20241105,093900,10388676,864,864,864,864,0
20241105,093800,10388676,864,864,864,864,0
20241105,093700,10388676,864,864,864,864,0
20241105,093600,10388676,864,864,864,864,0
20241105,093500,10388676,864,864,864,864,0
20241105,093400,10388676,864,864,864,864,0
20241105,093300,10388676,864,864,864,864,0
20241105,093200,10388676,864,864,864,864,0
20241105,093100,10388676,864,864,864,864,0
20241105,093000,10388676,864,864,864,864,0
20241105,092900,10388676,864,864,864,864,0
20241105,092800,10388676,864,864,864,864,0
20241105,092700,10388676,864,859,864,859,14
20241105,092600,10376599,854,854,854,854,0
20241105,092500,10376599,854,854,854,854,0
20241105,092400,10376599,854,854,854,854,3
20241105,092300,10374037,863,863,863,863,2
20241105,092200,10372311,865,864,865,864,2001
20241105,092100,8641447,866,866,866,866,0
20241105,092000,8641447,866,866,866,866,0
20241105,091900,8641447,866,866,866,866,0
20241105,091800,8641447,866,866,866,866,0
20241105,091700,8641447,866,866,866,866,0
20241105,091600,8641447,866,866,866,866,0
20241105,091500,8641447,866,866,866,866,0
20241105,091400,8641447,866,866,866,866,0
20241105,091300,8641447,866,866,866,866,0
20241105,091200,8641447,866,866,866,866,0
20241105,091100,8641447,866,866,866,866,5774
20241105,091000,3641163,866,866,866,866,0
20241105,090900,3641163,866,866,866,866,0
20241105,090800,3641163,866,866,866,866,0
20241105,090700,3641163,866,866,866,866,0
20241105,090600,3641163,866,866,866,866,0
20241105,090500,3641163,866,866,866,866,0
20241105,090400,3641163,866,866,866,866,0
20241105,090300,3641163,866,861,866,861,1417
20241105,090200,2415703,850,850,850,850,0
20241105,090100,2415703,850,853,864,850,1556
20241105,090000,1087533,857,857,857,857,1269