KissMeData/091970/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,195900,29072161,508,508,508,508,425
20241108,195800,29072161,508,508,508,508,0
20241108,195700,29072161,508,508,508,508,0
20241108,195600,29072161,508,508,508,508,0
20241108,195500,29072161,508,508,508,508,0
20241108,195400,29072161,508,508,508,508,0
20241108,195300,29072161,508,508,508,508,0
20241108,195200,29072161,508,508,508,508,0
20241108,195100,29072161,508,508,508,508,0
20241108,195000,29072161,508,508,508,508,0
20241108,194900,29072161,508,508,508,508,0
20241108,194800,29072161,508,508,508,508,0
20241108,194700,29072161,508,508,508,508,0
20241108,194600,29072161,508,508,508,508,0
20241108,194500,29072161,508,508,508,508,0
20241108,194400,29072161,508,508,508,508,0
20241108,194300,29072161,508,508,508,508,0
20241108,194200,29072161,508,508,508,508,0
20241108,194100,29072161,508,508,508,508,0
20241108,194000,29072161,508,508,508,508,0
20241108,193900,29072161,508,508,508,508,0
20241108,193800,29072161,508,508,508,508,0
20241108,193700,29072161,508,508,508,508,0
20241108,193600,29072161,508,508,508,508,0
20241108,193500,29072161,508,508,508,508,0
20241108,193400,29072161,508,508,508,508,0
20241108,193300,29072161,508,508,508,508,0
20241108,193200,29072161,508,508,508,508,0
20241108,193100,29072161,508,508,508,508,0
20241108,193000,29072161,508,508,508,508,0
20241108,192900,29072161,508,508,508,508,425
20241108,192800,29072161,508,508,508,508,0
20241108,192700,29072161,508,508,508,508,0
20241108,192600,29072161,508,508,508,508,0
20241108,192500,29072161,508,508,508,508,0
20241108,192400,29072161,508,508,508,508,0
20241108,192300,29072161,508,508,508,508,0
20241108,192200,29072161,508,508,508,508,0
20241108,192100,29072161,508,508,508,508,0
20241108,192000,29072161,508,508,508,508,0
20241108,191900,29072161,508,508,508,508,0
20241108,191800,29072161,508,508,508,508,0
20241108,191700,29072161,508,508,508,508,0
20241108,191600,29072161,508,508,508,508,0
20241108,191500,29072161,508,508,508,508,0
20241108,191400,29072161,508,508,508,508,0
20241108,191300,29072161,508,508,508,508,0
20241108,191200,29072161,508,508,508,508,0
20241108,191100,29072161,508,508,508,508,0
20241108,191000,29072161,508,508,508,508,0
20241108,190900,29072161,508,508,508,508,0
20241108,190800,29072161,508,508,508,508,0
20241108,190700,29072161,508,508,508,508,0
20241108,190600,29072161,508,508,508,508,0
20241108,190500,29072161,508,508,508,508,0
20241108,190400,29072161,508,508,508,508,0
20241108,190300,29072161,508,508,508,508,0
20241108,190200,29072161,508,508,508,508,0
20241108,190100,29072161,508,508,508,508,0
20241108,190000,29072161,508,508,508,508,0
20241108,185900,29072161,508,508,508,508,425
20241108,185800,29072161,508,508,508,508,0
20241108,185700,29072161,508,508,508,508,0
20241108,185600,29072161,508,508,508,508,0
20241108,185500,29072161,508,508,508,508,0
20241108,185400,29072161,508,508,508,508,0
20241108,185300,29072161,508,508,508,508,0
20241108,185200,29072161,508,508,508,508,0
20241108,185100,29072161,508,508,508,508,0
20241108,185000,29072161,508,508,508,508,0
20241108,184900,29072161,508,508,508,508,0
20241108,184800,29072161,508,508,508,508,0
20241108,184700,29072161,508,508,508,508,0
20241108,184600,29072161,508,508,508,508,0
20241108,184500,29072161,508,508,508,508,0
20241108,184400,29072161,508,508,508,508,0
20241108,184300,29072161,508,508,508,508,0
20241108,184200,29072161,508,508,508,508,0
20241108,184100,29072161,508,508,508,508,0
20241108,184000,29072161,508,508,508,508,0
20241108,183900,29072161,508,508,508,508,0
20241108,183800,29072161,508,508,508,508,0
20241108,183700,29072161,508,508,508,508,0
20241108,183600,29072161,508,508,508,508,0
20241108,183500,29072161,508,508,508,508,0
20241108,183400,29072161,508,508,508,508,0
20241108,183300,29072161,508,508,508,508,0
20241108,183200,29072161,508,508,508,508,0
20241108,183100,29072161,508,508,508,508,0
20241108,183000,29072161,508,508,508,508,0
20241108,182900,29072161,508,508,508,508,425
20241108,182800,29072161,508,508,508,508,0
20241108,182700,29072161,508,508,508,508,0
20241108,182600,29072161,508,508,508,508,0
20241108,182500,29072161,508,508,508,508,0
20241108,182400,29072161,508,508,508,508,0
20241108,182300,29072161,508,508,508,508,0
20241108,182200,29072161,508,508,508,508,0
20241108,182100,29072161,508,508,508,508,0
20241108,182000,29072161,508,508,508,508,0
20241108,181900,29072161,508,508,508,508,0
20241108,181800,29072161,508,508,508,508,0
20241108,181700,29072161,508,508,508,508,0
20241108,181600,29072161,508,508,508,508,0
20241108,181500,29072161,508,508,508,508,0
20241108,181400,29072161,508,508,508,508,0
20241108,181300,29072161,508,508,508,508,0
20241108,181200,29072161,508,508,508,508,0
20241108,181100,29072161,508,508,508,508,0
20241108,181000,29072161,508,508,508,508,0
20241108,180900,29072161,508,508,508,508,0
20241108,180800,29072161,508,508,508,508,0
20241108,180700,29072161,508,508,508,508,0
20241108,180600,29072161,508,508,508,508,0
20241108,180500,29072161,508,508,508,508,0
20241108,180400,29072161,508,508,508,508,0
20241108,180300,29072161,508,508,508,508,0
20241108,180200,29072161,508,508,508,508,0
20241108,180100,29072161,508,508,508,508,0
20241108,180000,29072161,508,508,508,508,0
20241108,175900,29072161,508,508,508,508,425
20241108,175800,29072161,508,508,508,508,0
20241108,175700,29072161,508,508,508,508,0
20241108,175600,29072161,508,508,508,508,0
20241108,175500,29072161,508,508,508,508,0
20241108,175400,29072161,508,508,508,508,0
20241108,175300,29072161,508,508,508,508,0
20241108,175200,29072161,508,508,508,508,0
20241108,175100,29072161,508,508,508,508,0
20241108,175000,29072161,508,508,508,508,0
20241108,174900,29072161,508,508,508,508,0
20241108,174800,29072161,508,508,508,508,0
20241108,174700,29072161,508,508,508,508,0
20241108,174600,29072161,508,508,508,508,0
20241108,174500,29072161,508,508,508,508,0
20241108,174400,29072161,508,508,508,508,0
20241108,174300,29072161,508,508,508,508,0
20241108,174200,29072161,508,508,508,508,0
20241108,174100,29072161,508,508,508,508,0
20241108,174000,29072161,508,508,508,508,0
20241108,173900,29072161,508,508,508,508,0
20241108,173800,29072161,508,508,508,508,0
20241108,173700,29072161,508,508,508,508,0
20241108,173600,29072161,508,508,508,508,0
20241108,173500,29072161,508,508,508,508,0
20241108,173400,29072161,508,508,508,508,0
20241108,173300,29072161,508,508,508,508,0
20241108,173200,29072161,508,508,508,508,0
20241108,173100,29072161,508,508,508,508,0
20241108,173000,29072161,508,508,508,508,0
20241108,172900,29072161,508,508,508,508,425
20241108,172800,29072161,508,508,508,508,0
20241108,172700,29072161,508,508,508,508,0
20241108,172600,29072161,508,508,508,508,0
20241108,172500,29072161,508,508,508,508,0
20241108,172400,29072161,508,508,508,508,0
20241108,172300,29072161,508,508,508,508,0
20241108,172200,29072161,508,508,508,508,0
20241108,172100,29072161,508,508,508,508,0
20241108,172000,29072161,508,508,508,508,0
20241108,171900,29072161,508,508,508,508,0
20241108,171800,29072161,508,508,508,508,0
20241108,171700,29072161,508,508,508,508,0
20241108,171600,29072161,508,508,508,508,0
20241108,171500,29072161,508,508,508,508,0
20241108,171400,29072161,508,508,508,508,0
20241108,171300,29072161,508,508,508,508,0
20241108,171200,29072161,508,508,508,508,0
20241108,171100,29072161,508,508,508,508,0
20241108,171000,29072161,508,508,508,508,0
20241108,170900,29072161,508,508,508,508,0
20241108,170800,29072161,508,508,508,508,0
20241108,170700,29072161,508,508,508,508,0
20241108,170600,29072161,508,508,508,508,0
20241108,170500,29072161,508,508,508,508,0
20241108,170400,29072161,508,508,508,508,0
20241108,170300,29072161,508,508,508,508,0
20241108,170200,29072161,508,508,508,508,0
20241108,170100,29072161,508,508,508,508,0
20241108,170000,29072161,508,508,508,508,0
20241108,165900,29072161,508,508,508,508,425
20241108,165800,29072161,508,508,508,508,0
20241108,165700,29072161,508,508,508,508,0
20241108,165600,29072161,508,508,508,508,0
20241108,165500,29072161,508,508,508,508,0
20241108,165400,29072161,508,508,508,508,0
20241108,165300,29072161,508,508,508,508,0
20241108,165200,29072161,508,508,508,508,0
20241108,165100,29072161,508,508,508,508,0
20241108,165000,29072161,508,508,508,508,0
20241108,164900,29072161,508,508,508,508,0
20241108,164800,29072161,508,508,508,508,0
20241108,164700,29072161,508,508,508,508,0
20241108,164600,29072161,508,508,508,508,0
20241108,164500,29072161,508,508,508,508,0
20241108,164400,29072161,508,508,508,508,0
20241108,164300,29072161,508,508,508,508,0
20241108,164200,29072161,508,508,508,508,0
20241108,164100,29072161,508,508,508,508,0
20241108,164000,29072161,508,508,508,508,0
20241108,163900,29072161,508,508,508,508,0
20241108,163800,29072161,508,508,508,508,0
20241108,163700,29072161,508,508,508,508,0
20241108,163600,29072161,508,508,508,508,0
20241108,163500,29072161,508,508,508,508,0
20241108,163400,29072161,508,508,508,508,0
20241108,163300,29072161,508,508,508,508,0
20241108,163200,29072161,508,508,508,508,0
20241108,163100,29072161,508,508,508,508,0
20241108,163000,29072161,508,508,508,508,0
20241108,162900,29072161,508,508,508,508,425
20241108,162800,29072161,508,508,508,508,0
20241108,162700,29072161,508,508,508,508,0
20241108,162600,29072161,508,508,508,508,0
20241108,162500,29072161,508,508,508,508,0
20241108,162400,29072161,508,508,508,508,0
20241108,162300,29072161,508,508,508,508,0
20241108,162200,29072161,508,508,508,508,0
20241108,162100,29072161,508,508,508,508,0
20241108,162000,29072161,508,508,508,508,0
20241108,161900,29072161,508,508,508,508,0
20241108,161800,29072161,508,508,508,508,0
20241108,161700,29072161,508,508,508,508,0
20241108,161600,29072161,508,508,508,508,0
20241108,161500,29072161,508,508,508,508,0
20241108,161400,29072161,508,508,508,508,0
20241108,161300,29072161,508,508,508,508,0
20241108,161200,29072161,508,508,508,508,0
20241108,161100,29072161,508,508,508,508,0
20241108,161000,29072161,508,508,508,508,0
20241108,160900,29072161,508,508,508,508,0
20241108,160800,29072161,508,508,508,508,0
20241108,160700,29072161,508,508,508,508,0
20241108,160600,29072161,508,508,508,508,0
20241108,160500,29072161,508,508,508,508,0
20241108,160400,29072161,508,508,508,508,0
20241108,160300,29072161,508,508,508,508,0
20241108,160200,29072161,508,508,508,508,0
20241108,160100,29072161,508,508,508,508,0
20241108,160000,29072161,508,508,508,508,0
20241108,155900,29072161,508,508,508,508,425
20241108,155800,29072161,508,508,508,508,0
20241108,155700,29072161,508,508,508,508,0
20241108,155600,29072161,508,508,508,508,0
20241108,155500,29072161,508,508,508,508,0
20241108,155400,29072161,508,508,508,508,0
20241108,155300,29072161,508,508,508,508,0
20241108,155200,29072161,508,508,508,508,0
20241108,155100,29072161,508,508,508,508,0
20241108,155000,29072161,508,508,508,508,0
20241108,154900,29072161,508,508,508,508,0
20241108,154800,29072161,508,508,508,508,0
20241108,154700,29072161,508,508,508,508,0
20241108,154600,29072161,508,508,508,508,0
20241108,154500,29072161,508,508,508,508,0
20241108,154400,29072161,508,508,508,508,0
20241108,154300,29072161,508,508,508,508,0
20241108,154200,29072161,508,508,508,508,0
20241108,154100,29072161,508,508,508,508,0
20241108,154000,29072161,508,508,508,508,0
20241108,153900,29072161,508,508,508,508,0
20241108,153800,29072161,508,508,508,508,0
20241108,153700,29072161,508,508,508,508,0
20241108,153600,29072161,508,508,508,508,0
20241108,153500,29072161,508,508,508,508,0
20241108,153400,29072161,508,508,508,508,0
20241108,153300,29072161,508,508,508,508,0
20241108,153200,29072161,508,508,508,508,0
20241108,153100,29072161,508,508,508,508,0
20241108,153000,29072161,508,508,508,508,425
20241108,152900,28856261,504,504,504,504,0
20241108,152800,28856261,504,504,504,504,0
20241108,152700,28856261,504,504,504,504,0
20241108,152600,28856261,504,504,504,504,0
20241108,152500,28856261,504,504,504,504,0
20241108,152400,28856261,504,504,504,504,0
20241108,152300,28856261,504,504,504,504,0
20241108,152200,28856261,504,504,504,504,0
20241108,152100,28856261,504,504,504,504,0
20241108,152000,28856261,504,504,504,504,0
20241108,151900,28856261,504,498,504,497,349
20241108,151800,28682533,504,504,504,504,0
20241108,151700,28682533,504,504,504,504,10
20241108,151600,28677493,497,504,504,497,1597
20241108,151500,27881724,499,501,504,499,7883
20241108,151400,23939938,504,503,504,501,2046
20241108,151300,22913158,503,503,503,503,3302
20241108,151200,21252252,502,502,502,502,200
20241108,151100,21151852,503,503,503,503,51
20241108,151000,21126199,503,503,503,503,25
20241108,150900,21113624,503,503,503,503,100
20241108,150800,21063324,504,504,504,504,0
20241108,150700,21063324,504,504,504,504,0
20241108,150600,21063324,504,504,504,504,3
20241108,150500,21061812,504,504,504,504,0
20241108,150400,21061812,504,504,504,504,4
20241108,150300,21059796,504,504,504,504,0
20241108,150200,21059796,504,504,504,504,0
20241108,150100,21059796,504,504,504,504,0
20241108,150000,21059796,504,504,504,504,0
20241108,145900,21059796,504,504,504,504,0
20241108,145800,21059796,504,504,504,504,2
20241108,145700,21058788,503,504,504,503,32
20241108,145600,21042665,504,504,504,504,0
20241108,145500,21042665,504,504,504,504,0
20241108,145400,21042665,504,504,504,504,0
20241108,145300,21042665,504,504,504,504,2
20241108,145200,21041657,503,503,503,503,0
20241108,145100,21041657,503,503,503,503,0
20241108,145000,21041657,503,503,503,503,108
20241108,144900,20987333,503,503,503,503,0
20241108,144800,20987333,503,503,503,503,0
20241108,144700,20987333,503,504,504,503,11
20241108,144600,20981790,504,504,504,504,0
20241108,144500,20981790,504,504,504,504,0
20241108,144400,20981790,504,504,504,504,0
20241108,144300,20981790,504,504,504,504,0
20241108,144200,20981790,504,504,504,504,0
20241108,144100,20981790,504,504,504,504,0
20241108,144000,20981790,504,504,504,504,0
20241108,143900,20981790,504,504,504,504,0
20241108,143800,20981790,504,504,504,504,0
20241108,143700,20981790,504,504,504,504,0
20241108,143600,20981790,504,504,504,504,0
20241108,143500,20981790,504,504,504,504,0
20241108,143400,20981790,504,504,504,504,0
20241108,143300,20981790,504,504,504,504,0
20241108,143200,20981790,504,504,504,504,0
20241108,143100,20981790,504,504,504,504,0
20241108,143000,20981790,504,504,504,504,0
20241108,142900,20981790,504,504,504,504,0
20241108,142800,20981790,504,504,504,504,0
20241108,142700,20981790,504,503,504,503,2668
20241108,142600,19639134,503,503,503,503,0
20241108,142500,19639134,503,503,503,503,0
20241108,142400,19639134,503,503,503,503,0
20241108,142300,19639134,503,503,503,503,0
20241108,142200,19639134,503,503,503,503,0
20241108,142100,19639134,503,503,503,503,0
20241108,142000,19639134,503,503,503,503,0
20241108,141900,19639134,503,503,503,503,0
20241108,141800,19639134,503,503,503,503,0
20241108,141700,19639134,503,503,503,503,2
20241108,141600,19638128,503,503,503,503,0
20241108,141500,19638128,503,503,503,503,0
20241108,141400,19638128,503,503,503,503,0
20241108,141300,19638128,503,503,503,503,0
20241108,141200,19638128,503,503,503,503,0
20241108,141100,19638128,503,503,503,503,50
20241108,141000,19612978,500,500,500,500,516
20241108,140900,19354978,503,503,503,503,0
20241108,140800,19354978,503,503,503,503,0
20241108,140700,19354978,503,502,503,502,200
20241108,140600,19254479,502,502,502,502,0
20241108,140500,19254479,502,502,502,502,0
20241108,140400,19254479,502,502,502,502,0
20241108,140300,19254479,502,502,502,502,0
20241108,140200,19254479,502,502,502,502,0
20241108,140100,19254479,502,502,502,502,0
20241108,140000,19254479,502,502,502,502,0
20241108,135900,19254479,502,502,502,502,0
20241108,135800,19254479,502,502,502,502,1
20241108,135700,19253977,501,502,502,501,346
20241108,135600,19080611,502,502,502,502,30
20241108,135500,19065551,502,502,502,502,0
20241108,135400,19065551,502,502,502,502,0
20241108,135300,19065551,502,502,502,502,0
20241108,135200,19065551,502,502,502,502,0
20241108,135100,19065551,502,502,502,502,0
20241108,135000,19065551,502,502,502,502,0
20241108,134900,19065551,502,502,502,502,0
20241108,134800,19065551,502,502,502,502,0
20241108,134700,19065551,502,502,502,502,0
20241108,134600,19065551,502,502,502,502,1
20241108,134500,19065049,499,499,499,499,0
20241108,134400,19065049,499,499,499,499,0
20241108,134300,19065049,499,499,499,499,0
20241108,134200,19065049,499,499,499,499,0
20241108,134100,19065049,499,498,499,498,2185
20241108,134000,17975407,498,498,498,498,2
20241108,133900,17974411,499,499,499,499,0
20241108,133800,17974411,499,499,499,499,0
20241108,133700,17974411,499,499,499,499,0
20241108,133600,17974411,499,499,499,499,0
20241108,133500,17974411,499,499,499,499,0
20241108,133400,17974411,499,499,499,499,0
20241108,133300,17974411,499,499,499,499,0
20241108,133200,17974411,499,499,499,499,0
20241108,133100,17974411,499,499,499,499,0
20241108,133000,17974411,499,499,499,499,0
20241108,132900,17974411,499,499,499,499,0
20241108,132800,17974411,499,499,499,499,0
20241108,132700,17974411,499,499,499,499,0
20241108,132600,17974411,499,499,499,499,0
20241108,132500,17974411,499,499,499,499,140
20241108,132400,17904551,499,499,499,499,0
20241108,132300,17904551,499,499,499,499,0
20241108,132200,17904551,499,499,499,499,13
20241108,132100,17898064,498,498,498,498,0
20241108,132000,17898064,498,498,498,498,0
20241108,131900,17898064,498,498,498,498,0
20241108,131800,17898064,498,498,498,498,0
20241108,131700,17898064,498,498,498,498,0
20241108,131600,17898064,498,498,498,498,970
20241108,131500,17415004,497,497,497,497,0
20241108,131400,17415004,497,497,497,497,0
20241108,131300,17415004,497,497,497,497,0
20241108,131200,17415004,497,497,497,497,0
20241108,131100,17415004,497,497,497,497,0
20241108,131000,17415004,497,497,497,497,0
20241108,130900,17415004,497,497,497,497,0
20241108,130800,17415004,497,497,497,497,0
20241108,130700,17415004,497,498,498,497,448
20241108,130600,17191941,498,498,498,498,13
20241108,130500,17185467,499,499,499,499,125
20241108,130400,17123092,499,499,499,499,0
20241108,130300,17123092,499,499,499,499,0
20241108,130200,17123092,499,499,499,499,0
20241108,130100,17123092,499,499,499,499,0
20241108,130000,17123092,499,499,499,499,0
20241108,125900,17123092,499,499,499,499,0
20241108,125800,17123092,499,499,499,499,0
20241108,125700,17123092,499,499,499,499,0
20241108,125600,17123092,499,500,500,499,1024
20241108,125500,16611279,500,500,500,500,0
20241108,125400,16611279,500,500,500,500,0
20241108,125300,16611279,500,500,500,500,0
20241108,125200,16611279,500,500,500,500,0
20241108,125100,16611279,500,500,500,500,0
20241108,125000,16611279,500,500,500,500,0
20241108,124900,16611279,500,500,500,500,0
20241108,124800,16611279,500,500,500,500,0
20241108,124700,16611279,500,501,501,500,44
20241108,124600,16589239,501,501,501,501,0
20241108,124500,16589239,501,501,501,501,0
20241108,124400,16589239,501,501,501,501,0
20241108,124300,16589239,501,501,501,501,0
20241108,124200,16589239,501,501,501,501,1
20241108,124100,16588738,501,501,501,501,0
20241108,124000,16588738,501,501,501,501,0
20241108,123900,16588738,501,501,501,501,0
20241108,123800,16588738,501,501,501,501,0
20241108,123700,16588738,501,501,501,501,0
20241108,123600,16588738,501,501,501,501,0
20241108,123500,16588738,501,501,501,501,0
20241108,123400,16588738,501,501,501,501,0
20241108,123300,16588738,501,501,501,501,50
20241108,123200,16563688,501,501,501,501,50
20241108,123100,16538638,501,501,501,501,0
20241108,123000,16538638,501,501,501,501,0
20241108,122900,16538638,501,501,501,501,0
20241108,122800,16538638,501,501,501,501,0
20241108,122700,16538638,501,501,501,501,20
20241108,122600,16528618,501,501,501,501,0
20241108,122500,16528618,501,501,501,501,0
20241108,122400,16528618,501,501,501,501,0
20241108,122300,16528618,501,501,501,501,11
20241108,122200,16523107,501,501,501,501,67
20241108,122100,16489540,501,501,501,501,0
20241108,122000,16489540,501,501,501,501,0
20241108,121900,16489540,501,501,501,501,101
20241108,121800,16438939,501,501,501,501,0
20241108,121700,16438939,501,501,501,501,0
20241108,121600,16438939,501,501,501,501,0
20241108,121500,16438939,501,501,501,501,0
20241108,121400,16438939,501,501,501,501,0
20241108,121300,16438939,501,501,501,501,0
20241108,121200,16438939,501,501,501,501,0
20241108,121100,16438939,501,501,501,501,0
20241108,121000,16438939,501,501,501,501,0
20241108,120900,16438939,501,501,501,501,0
20241108,120800,16438939,501,501,501,501,0
20241108,120700,16438939,501,501,501,501,0
20241108,120600,16438939,501,501,501,501,0
20241108,120500,16438939,501,501,501,501,0
20241108,120400,16438939,501,501,501,501,0
20241108,120300,16438939,501,501,501,501,0
20241108,120200,16438939,501,501,501,501,0
20241108,120100,16438939,501,501,501,501,0
20241108,120000,16438939,501,501,501,501,0
20241108,115900,16438939,501,501,501,501,0
20241108,115800,16438939,501,501,501,501,0
20241108,115700,16438939,501,501,501,501,0
20241108,115600,16438939,501,501,501,501,0
20241108,115500,16438939,501,501,501,501,0
20241108,115400,16438939,501,501,501,501,1
20241108,115300,16438438,501,501,501,501,0
20241108,115200,16438438,501,501,501,501,0
20241108,115100,16438438,501,501,501,501,0
20241108,115000,16438438,501,501,501,501,0
20241108,114900,16438438,501,501,501,501,16
20241108,114800,16430422,502,502,502,502,0
20241108,114700,16430422,502,502,502,502,0
20241108,114600,16430422,502,502,502,502,0
20241108,114500,16430422,502,502,502,502,0
20241108,114400,16430422,502,502,502,502,0
20241108,114300,16430422,502,502,502,502,149
20241108,114200,16355624,502,502,502,502,0
20241108,114100,16355624,502,502,502,502,0
20241108,114000,16355624,502,502,502,502,0
20241108,113900,16355624,502,502,502,502,0
20241108,113800,16355624,502,502,502,502,0
20241108,113700,16355624,502,502,502,502,0
20241108,113600,16355624,502,502,502,502,0
20241108,113500,16355624,502,502,502,502,0
20241108,113400,16355624,502,502,502,502,0
20241108,113300,16355624,502,502,502,502,149
20241108,113200,16280826,502,502,502,502,0
20241108,113100,16280826,502,502,502,502,0
20241108,113000,16280826,502,502,502,502,2
20241108,112900,16279822,502,502,502,502,0
20241108,112800,16279822,502,502,502,502,0
20241108,112700,16279822,502,502,502,502,0
20241108,112600,16279822,502,502,502,502,0
20241108,112500,16279822,502,502,502,502,0
20241108,112400,16279822,502,502,502,502,0
20241108,112300,16279822,502,502,502,502,0
20241108,112200,16279822,502,502,502,502,0
20241108,112100,16279822,502,502,502,502,0
20241108,112000,16279822,502,502,502,502,0
20241108,111900,16279822,502,502,502,502,0
20241108,111800,16279822,502,502,502,502,1
20241108,111700,16279320,503,503,503,503,0
20241108,111600,16279320,503,503,503,503,0
20241108,111500,16279320,503,503,503,503,0
20241108,111400,16279320,503,503,503,503,0
20241108,111300,16279320,503,503,503,503,0
20241108,111200,16279320,503,503,503,503,56
20241108,111100,16251152,502,502,502,502,62
20241108,111000,16220028,502,502,502,502,38
20241108,110900,16200952,500,500,500,500,0
20241108,110800,16200952,500,500,500,500,0
20241108,110700,16200952,500,500,500,500,0
20241108,110600,16200952,500,500,500,500,0
20241108,110500,16200952,500,500,500,500,0
20241108,110400,16200952,500,500,500,500,0
20241108,110300,16200952,500,500,500,500,0
20241108,110200,16200952,500,500,500,500,0
20241108,110100,16200952,500,500,500,500,0
20241108,110000,16200952,500,500,500,500,0
20241108,105900,16200952,500,500,500,500,0
20241108,105800,16200952,500,500,500,500,0
20241108,105700,16200952,500,500,500,500,0
20241108,105600,16200952,500,500,500,500,0
20241108,105500,16200952,500,500,500,500,0
20241108,105400,16200952,500,500,500,500,0
20241108,105300,16200952,500,500,500,500,0
20241108,105200,16200952,500,500,500,500,0
20241108,105100,16200952,500,500,500,500,0
20241108,105000,16200952,500,500,500,500,0
20241108,104900,16200952,500,500,500,500,3866
20241108,104800,14267952,500,500,500,500,32
20241108,104700,14251952,500,500,500,500,0
20241108,104600,14251952,500,500,500,500,0
20241108,104500,14251952,500,500,500,500,0
20241108,104400,14251952,500,500,500,500,0
20241108,104300,14251952,500,500,500,500,0
20241108,104200,14251952,500,500,500,500,39
20241108,104100,14232452,500,500,500,500,0
20241108,104000,14232452,500,500,500,500,0
20241108,103900,14232452,500,500,500,500,10158
20241108,103800,9153452,500,500,500,500,0
20241108,103700,9153452,500,500,500,500,0
20241108,103600,9153452,500,500,500,500,0
20241108,103500,9153452,500,500,500,500,0
20241108,103400,9153452,500,500,500,500,0
20241108,103300,9153452,500,500,500,500,0
20241108,103200,9153452,500,500,500,500,0
20241108,103100,9153452,500,500,500,500,0
20241108,103000,9153452,500,500,500,500,0
20241108,102900,9153452,500,500,500,500,0
20241108,102800,9153452,500,500,500,500,0
20241108,102700,9153452,500,500,500,500,0
20241108,102600,9153452,500,500,500,500,0
20241108,102500,9153452,500,500,500,500,0
20241108,102400,9153452,500,500,500,500,0
20241108,102300,9153452,500,500,500,500,0
20241108,102200,9153452,500,500,500,500,221
20241108,102100,9042952,500,500,500,500,0
20241108,102000,9042952,500,500,500,500,0
20241108,101900,9042952,500,500,500,500,0
20241108,101800,9042952,500,500,500,500,0
20241108,101700,9042952,500,500,500,500,0
20241108,101600,9042952,500,500,500,500,0
20241108,101500,9042952,500,500,500,500,0
20241108,101400,9042952,500,500,500,500,21
20241108,101300,9032452,500,500,500,500,201
20241108,101200,8931952,503,503,503,503,0
20241108,101100,8931952,503,503,503,503,0
20241108,101000,8931952,503,503,503,503,0
20241108,100900,8931952,503,503,503,503,0
20241108,100800,8931952,503,503,503,503,3
20241108,100700,8930443,503,503,503,503,0
20241108,100600,8930443,503,503,503,503,0
20241108,100500,8930443,503,501,503,501,990
20241108,100400,8433680,501,501,501,501,3
20241108,100300,8432177,503,503,503,503,0
20241108,100200,8432177,503,503,503,503,0
20241108,100100,8432177,503,503,503,503,0
20241108,100000,8432177,503,503,503,503,0
20241108,095900,8432177,503,503,503,503,0
20241108,095800,8432177,503,503,503,503,0
20241108,095700,8432177,503,503,503,503,0
20241108,095600,8432177,503,503,503,503,0
20241108,095500,8432177,503,503,503,503,0
20241108,095400,8432177,503,503,503,503,0
20241108,095300,8432177,503,503,503,503,0
20241108,095200,8432177,503,503,503,503,0
20241108,095100,8432177,503,503,503,503,0
20241108,095000,8432177,503,503,503,503,0
20241108,094900,8432177,503,503,503,503,0
20241108,094800,8432177,503,503,503,503,0
20241108,094700,8432177,503,503,503,503,0
20241108,094600,8432177,503,503,503,503,0
20241108,094500,8432177,503,503,503,503,0
20241108,094400,8432177,503,503,503,503,1
20241108,094300,8431674,503,503,503,503,0
20241108,094200,8431674,503,503,503,503,1
20241108,094100,8431171,499,499,499,499,0
20241108,094000,8431171,499,499,499,499,1
20241108,093900,8430672,504,504,504,504,0
20241108,093800,8430672,504,504,504,504,0
20241108,093700,8430672,504,504,504,504,0
20241108,093600,8430672,504,504,504,504,1
20241108,093500,8430168,501,501,501,501,0
20241108,093400,8430168,501,501,501,501,0
20241108,093300,8430168,501,502,502,500,1653
20241108,093200,7603229,512,512,512,512,0
20241108,093100,7603229,512,512,512,512,0
20241108,093000,7603229,512,512,512,512,0
20241108,092900,7603229,512,512,512,512,1
20241108,092800,7602717,500,504,512,500,3790
20241108,092700,5676403,507,507,507,507,0
20241108,092600,5676403,507,507,507,507,0
20241108,092500,5676403,507,507,507,507,0
20241108,092400,5676403,507,507,507,507,0
20241108,092300,5676403,507,507,507,507,0
20241108,092200,5676403,507,505,507,505,500
20241108,092100,5423488,505,502,505,499,390
20241108,092000,5227717,507,507,507,507,0
20241108,091900,5227717,507,507,507,507,0
20241108,091800,5227717,507,507,507,507,0
20241108,091700,5227717,507,507,507,507,1
20241108,091600,5227210,502,502,502,502,0
20241108,091500,5227210,502,502,502,502,1
20241108,091400,5226708,502,502,502,502,0
20241108,091300,5226708,502,502,502,502,0
20241108,091200,5226708,502,502,502,502,4627
20241108,091100,2903954,502,502,502,502,0
20241108,091000,2903954,502,502,502,502,722
20241108,090900,2541510,499,499,499,499,331
20241108,090800,2376341,502,502,502,502,4
20241108,090700,2374333,502,502,502,502,0
20241108,090600,2374333,502,502,502,502,0
20241108,090500,2374333,502,499,502,499,105
20241108,090400,2321935,495,495,495,495,0
20241108,090300,2321935,495,495,495,495,0
20241108,090200,2321935,495,495,495,495,0
20241108,090100,2321935,495,495,495,495,5
20241108,090000,2319460,495,497,497,495,4668