KissMeData/118000/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,201300,38540748,351,351,351,351,1100
20241108,201200,38540748,351,351,351,351,0
20241108,201100,38540748,351,351,351,351,0
20241108,201000,38540748,351,351,351,351,0
20241108,200900,38540748,351,351,351,351,0
20241108,200800,38540748,351,351,351,351,0
20241108,200700,38540748,351,351,351,351,0
20241108,200600,38540748,351,351,351,351,0
20241108,200500,38540748,351,351,351,351,0
20241108,200400,38540748,351,351,351,351,0
20241108,200300,38540748,351,351,351,351,0
20241108,200200,38540748,351,351,351,351,0
20241108,200100,38540748,351,351,351,351,0
20241108,200000,38540748,351,351,351,351,0
20241108,195900,38540748,351,351,351,351,0
20241108,195800,38540748,351,351,351,351,0
20241108,195700,38540748,351,351,351,351,0
20241108,195600,38540748,351,351,351,351,0
20241108,195500,38540748,351,351,351,351,0
20241108,195400,38540748,351,351,351,351,0
20241108,195300,38540748,351,351,351,351,0
20241108,195200,38540748,351,351,351,351,0
20241108,195100,38540748,351,351,351,351,0
20241108,195000,38540748,351,351,351,351,0
20241108,194900,38540748,351,351,351,351,0
20241108,194800,38540748,351,351,351,351,0
20241108,194700,38540748,351,351,351,351,0
20241108,194600,38540748,351,351,351,351,0
20241108,194500,38540748,351,351,351,351,0
20241108,194400,38540748,351,351,351,351,0
20241108,194300,38540748,351,351,351,351,1100
20241108,194200,38540748,351,351,351,351,0
20241108,194100,38540748,351,351,351,351,0
20241108,194000,38540748,351,351,351,351,0
20241108,193900,38540748,351,351,351,351,0
20241108,193800,38540748,351,351,351,351,0
20241108,193700,38540748,351,351,351,351,0
20241108,193600,38540748,351,351,351,351,0
20241108,193500,38540748,351,351,351,351,0
20241108,193400,38540748,351,351,351,351,0
20241108,193300,38540748,351,351,351,351,0
20241108,193200,38540748,351,351,351,351,0
20241108,193100,38540748,351,351,351,351,0
20241108,193000,38540748,351,351,351,351,0
20241108,192900,38540748,351,351,351,351,0
20241108,192800,38540748,351,351,351,351,0
20241108,192700,38540748,351,351,351,351,0
20241108,192600,38540748,351,351,351,351,0
20241108,192500,38540748,351,351,351,351,0
20241108,192400,38540748,351,351,351,351,0
20241108,192300,38540748,351,351,351,351,0
20241108,192200,38540748,351,351,351,351,0
20241108,192100,38540748,351,351,351,351,0
20241108,192000,38540748,351,351,351,351,0
20241108,191900,38540748,351,351,351,351,0
20241108,191800,38540748,351,351,351,351,0
20241108,191700,38540748,351,351,351,351,0
20241108,191600,38540748,351,351,351,351,0
20241108,191500,38540748,351,351,351,351,0
20241108,191400,38540748,351,351,351,351,0
20241108,191300,38540748,351,351,351,351,1100
20241108,191200,38540748,351,351,351,351,0
20241108,191100,38540748,351,351,351,351,0
20241108,191000,38540748,351,351,351,351,0
20241108,190900,38540748,351,351,351,351,0
20241108,190800,38540748,351,351,351,351,0
20241108,190700,38540748,351,351,351,351,0
20241108,190600,38540748,351,351,351,351,0
20241108,190500,38540748,351,351,351,351,0
20241108,190400,38540748,351,351,351,351,0
20241108,190300,38540748,351,351,351,351,0
20241108,190200,38540748,351,351,351,351,0
20241108,190100,38540748,351,351,351,351,0
20241108,190000,38540748,351,351,351,351,0
20241108,185900,38540748,351,351,351,351,0
20241108,185800,38540748,351,351,351,351,0
20241108,185700,38540748,351,351,351,351,0
20241108,185600,38540748,351,351,351,351,0
20241108,185500,38540748,351,351,351,351,0
20241108,185400,38540748,351,351,351,351,0
20241108,185300,38540748,351,351,351,351,0
20241108,185200,38540748,351,351,351,351,0
20241108,185100,38540748,351,351,351,351,0
20241108,185000,38540748,351,351,351,351,0
20241108,184900,38540748,351,351,351,351,0
20241108,184800,38540748,351,351,351,351,0
20241108,184700,38540748,351,351,351,351,0
20241108,184600,38540748,351,351,351,351,0
20241108,184500,38540748,351,351,351,351,0
20241108,184400,38540748,351,351,351,351,0
20241108,184300,38540748,351,351,351,351,1100
20241108,184200,38540748,351,351,351,351,0
20241108,184100,38540748,351,351,351,351,0
20241108,184000,38540748,351,351,351,351,0
20241108,183900,38540748,351,351,351,351,0
20241108,183800,38540748,351,351,351,351,0
20241108,183700,38540748,351,351,351,351,0
20241108,183600,38540748,351,351,351,351,0
20241108,183500,38540748,351,351,351,351,0
20241108,183400,38540748,351,351,351,351,0
20241108,183300,38540748,351,351,351,351,0
20241108,183200,38540748,351,351,351,351,0
20241108,183100,38540748,351,351,351,351,0
20241108,183000,38540748,351,351,351,351,0
20241108,182900,38540748,351,351,351,351,0
20241108,182800,38540748,351,351,351,351,0
20241108,182700,38540748,351,351,351,351,0
20241108,182600,38540748,351,351,351,351,0
20241108,182500,38540748,351,351,351,351,0
20241108,182400,38540748,351,351,351,351,0
20241108,182300,38540748,351,351,351,351,0
20241108,182200,38540748,351,351,351,351,0
20241108,182100,38540748,351,351,351,351,0
20241108,182000,38540748,351,351,351,351,0
20241108,181900,38540748,351,351,351,351,0
20241108,181800,38540748,351,351,351,351,0
20241108,181700,38540748,351,351,351,351,0
20241108,181600,38540748,351,351,351,351,0
20241108,181500,38540748,351,351,351,351,0
20241108,181400,38540748,351,351,351,351,0
20241108,181300,38540748,351,351,351,351,1100
20241108,181200,38540748,351,351,351,351,0
20241108,181100,38540748,351,351,351,351,0
20241108,181000,38540748,351,351,351,351,0
20241108,180900,38540748,351,351,351,351,0
20241108,180800,38540748,351,351,351,351,0
20241108,180700,38540748,351,351,351,351,0
20241108,180600,38540748,351,351,351,351,0
20241108,180500,38540748,351,351,351,351,0
20241108,180400,38540748,351,351,351,351,0
20241108,180300,38540748,351,351,351,351,0
20241108,180200,38540748,351,351,351,351,0
20241108,180100,38540748,351,351,351,351,0
20241108,180000,38540748,351,351,351,351,0
20241108,175900,38540748,351,351,351,351,0
20241108,175800,38540748,351,351,351,351,0
20241108,175700,38540748,351,351,351,351,0
20241108,175600,38540748,351,351,351,351,0
20241108,175500,38540748,351,351,351,351,0
20241108,175400,38540748,351,351,351,351,0
20241108,175300,38540748,351,351,351,351,0
20241108,175200,38540748,351,351,351,351,0
20241108,175100,38540748,351,351,351,351,0
20241108,175000,38540748,351,351,351,351,0
20241108,174900,38540748,351,351,351,351,0
20241108,174800,38540748,351,351,351,351,0
20241108,174700,38540748,351,351,351,351,0
20241108,174600,38540748,351,351,351,351,0
20241108,174500,38540748,351,351,351,351,0
20241108,174400,38540748,351,351,351,351,0
20241108,174300,38540748,351,351,351,351,1100
20241108,174200,38540748,351,351,351,351,0
20241108,174100,38540748,351,351,351,351,0
20241108,174000,38540748,351,351,351,351,0
20241108,173900,38540748,351,351,351,351,0
20241108,173800,38540748,351,351,351,351,0
20241108,173700,38540748,351,351,351,351,0
20241108,173600,38540748,351,351,351,351,0
20241108,173500,38540748,351,351,351,351,0
20241108,173400,38540748,351,351,351,351,0
20241108,173300,38540748,351,351,351,351,0
20241108,173200,38540748,351,351,351,351,0
20241108,173100,38540748,351,351,351,351,0
20241108,173000,38540748,351,351,351,351,0
20241108,172900,38540748,351,351,351,351,0
20241108,172800,38540748,351,351,351,351,0
20241108,172700,38540748,351,351,351,351,0
20241108,172600,38540748,351,351,351,351,0
20241108,172500,38540748,351,351,351,351,0
20241108,172400,38540748,351,351,351,351,0
20241108,172300,38540748,351,351,351,351,0
20241108,172200,38540748,351,351,351,351,0
20241108,172100,38540748,351,351,351,351,0
20241108,172000,38540748,351,351,351,351,0
20241108,171900,38540748,351,351,351,351,0
20241108,171800,38540748,351,351,351,351,0
20241108,171700,38540748,351,351,351,351,0
20241108,171600,38540748,351,351,351,351,0
20241108,171500,38540748,351,351,351,351,0
20241108,171400,38540748,351,351,351,351,0
20241108,171300,38540748,351,351,351,351,1100
20241108,171200,38540748,351,351,351,351,0
20241108,171100,38540748,351,351,351,351,0
20241108,171000,38540748,351,351,351,351,0
20241108,170900,38540748,351,351,351,351,0
20241108,170800,38540748,351,351,351,351,0
20241108,170700,38540748,351,351,351,351,0
20241108,170600,38540748,351,351,351,351,0
20241108,170500,38540748,351,351,351,351,0
20241108,170400,38540748,351,351,351,351,0
20241108,170300,38540748,351,351,351,351,0
20241108,170200,38540748,351,351,351,351,0
20241108,170100,38540748,351,351,351,351,0
20241108,170000,38540748,351,351,351,351,0
20241108,165900,38540748,351,351,351,351,0
20241108,165800,38540748,351,351,351,351,0
20241108,165700,38540748,351,351,351,351,0
20241108,165600,38540748,351,351,351,351,0
20241108,165500,38540748,351,351,351,351,0
20241108,165400,38540748,351,351,351,351,0
20241108,165300,38540748,351,351,351,351,0
20241108,165200,38540748,351,351,351,351,0
20241108,165100,38540748,351,351,351,351,0
20241108,165000,38540748,351,351,351,351,0
20241108,164900,38540748,351,351,351,351,0
20241108,164800,38540748,351,351,351,351,0
20241108,164700,38540748,351,351,351,351,0
20241108,164600,38540748,351,351,351,351,0
20241108,164500,38540748,351,351,351,351,0
20241108,164400,38540748,351,351,351,351,0
20241108,164300,38540748,351,351,351,351,1100
20241108,164200,38540748,351,351,351,351,0
20241108,164100,38540748,351,351,351,351,0
20241108,164000,38540748,351,351,351,351,0
20241108,163900,38540748,351,351,351,351,0
20241108,163800,38540748,351,351,351,351,0
20241108,163700,38540748,351,351,351,351,0
20241108,163600,38540748,351,351,351,351,0
20241108,163500,38540748,351,351,351,351,0
20241108,163400,38540748,351,351,351,351,0
20241108,163300,38540748,351,351,351,351,0
20241108,163200,38540748,351,351,351,351,0
20241108,163100,38540748,351,351,351,351,0
20241108,163000,38540748,351,351,351,351,0
20241108,162900,38540748,351,351,351,351,0
20241108,162800,38540748,351,351,351,351,0
20241108,162700,38540748,351,351,351,351,0
20241108,162600,38540748,351,351,351,351,0
20241108,162500,38540748,351,351,351,351,0
20241108,162400,38540748,351,351,351,351,0
20241108,162300,38540748,351,351,351,351,0
20241108,162200,38540748,351,351,351,351,0
20241108,162100,38540748,351,351,351,351,0
20241108,162000,38540748,351,351,351,351,0
20241108,161900,38540748,351,351,351,351,0
20241108,161800,38540748,351,351,351,351,0
20241108,161700,38540748,351,351,351,351,0
20241108,161600,38540748,351,351,351,351,0
20241108,161500,38540748,351,351,351,351,0
20241108,161400,38540748,351,351,351,351,0
20241108,161300,38540748,351,351,351,351,1100
20241108,161200,38540748,351,351,351,351,0
20241108,161100,38540748,351,351,351,351,0
20241108,161000,38540748,351,351,351,351,0
20241108,160900,38540748,351,351,351,351,0
20241108,160800,38540748,351,351,351,351,0
20241108,160700,38540748,351,351,351,351,0
20241108,160600,38540748,351,351,351,351,0
20241108,160500,38540748,351,351,351,351,0
20241108,160400,38540748,351,351,351,351,0
20241108,160300,38540748,351,351,351,351,0
20241108,160200,38540748,351,351,351,351,0
20241108,160100,38540748,351,351,351,351,0
20241108,160000,38540748,351,351,351,351,0
20241108,155900,38540748,351,351,351,351,0
20241108,155800,38540748,351,351,351,351,0
20241108,155700,38540748,351,351,351,351,0
20241108,155600,38540748,351,351,351,351,0
20241108,155500,38540748,351,351,351,351,0
20241108,155400,38540748,351,351,351,351,0
20241108,155300,38540748,351,351,351,351,0
20241108,155200,38540748,351,351,351,351,0
20241108,155100,38540748,351,351,351,351,0
20241108,155000,38540748,351,351,351,351,0
20241108,154900,38540748,351,351,351,351,0
20241108,154800,38540748,351,351,351,351,0
20241108,154700,38540748,351,351,351,351,0
20241108,154600,38540748,351,351,351,351,0
20241108,154500,38540748,351,351,351,351,0
20241108,154400,38540748,351,351,351,351,0
20241108,154300,38540748,351,351,351,351,1100
20241108,154200,38540748,351,351,351,351,0
20241108,154100,38540748,351,351,351,351,0
20241108,154000,38540748,351,351,351,351,0
20241108,153900,38540748,351,351,351,351,0
20241108,153800,38540748,351,351,351,351,0
20241108,153700,38540748,351,351,351,351,0
20241108,153600,38540748,351,351,351,351,0
20241108,153500,38540748,351,351,351,351,0
20241108,153400,38540748,351,351,351,351,0
20241108,153300,38540748,351,351,351,351,0
20241108,153200,38540748,351,351,351,351,0
20241108,153100,38540748,351,351,351,351,0
20241108,153000,38540748,351,351,351,351,1100
20241108,152900,38154648,351,351,351,351,0
20241108,152800,38154648,351,351,351,351,0
20241108,152700,38154648,351,351,351,351,0
20241108,152600,38154648,351,351,351,351,0
20241108,152500,38154648,351,351,351,351,0
20241108,152400,38154648,351,351,351,351,0
20241108,152300,38154648,351,351,351,351,0
20241108,152200,38154648,351,351,351,351,0
20241108,152100,38154648,351,351,351,351,0
20241108,152000,38154648,351,351,351,351,0
20241108,151900,38154648,351,345,351,345,2981
20241108,151800,37125218,345,345,345,345,0
20241108,151700,37125218,345,343,345,343,6471
20241108,151600,34905655,343,345,345,343,6840
20241108,151500,32559515,343,343,345,343,1958
20241108,151400,31886921,345,345,345,345,110
20241108,151300,31848971,345,345,345,345,0
20241108,151200,31848971,345,345,345,345,10
20241108,151100,31845521,343,343,343,343,3000
20241108,151000,30816521,345,345,345,345,10
20241108,150900,30813071,344,345,345,344,60
20241108,150800,30792411,345,345,345,345,15
20241108,150700,30787236,345,345,345,345,0
20241108,150600,30787236,345,345,345,345,0
20241108,150500,30787236,345,345,345,345,10
20241108,150400,30783786,344,345,345,344,2010
20241108,150300,30092336,345,345,345,345,0
20241108,150200,30092336,345,345,345,345,10
20241108,150100,30088886,345,345,345,345,0
20241108,150000,30088886,345,345,345,345,20
20241108,145900,30081986,345,345,345,345,0
20241108,145800,30081986,345,345,345,345,0
20241108,145700,30081986,345,345,345,345,10
20241108,145600,30078536,344,344,344,344,169
20241108,145500,30020400,345,345,345,345,0
20241108,145400,30020400,345,345,345,345,10
20241108,145300,30016950,345,345,345,345,10
20241108,145200,30013500,345,345,345,345,4010
20241108,145100,28630050,346,346,346,344,5589
20241108,145000,26707394,346,346,346,346,10
20241108,144900,26703934,346,346,346,346,500
20241108,144800,26530934,346,346,346,346,10
20241108,144700,26527474,346,346,346,346,0
20241108,144600,26527474,346,346,346,346,10
20241108,144500,26524014,346,346,346,346,28
20241108,144400,26514326,346,346,346,346,0
20241108,144300,26514326,346,346,346,346,10
20241108,144200,26510866,346,346,346,346,10
20241108,144100,26507406,346,346,346,346,10
20241108,144000,26503946,346,346,346,346,10
20241108,143900,26500486,346,346,346,346,0
20241108,143800,26500486,346,346,346,346,0
20241108,143700,26500486,346,345,346,345,310
20241108,143600,26393326,346,346,346,346,0
20241108,143500,26393326,346,346,346,346,10
20241108,143400,26389866,345,345,345,345,270
20241108,143300,26296716,345,345,345,345,10
20241108,143200,26293266,345,345,345,345,20
20241108,143100,26286366,345,345,345,345,389
20241108,143000,26152161,345,345,345,345,0
20241108,142900,26152161,345,345,345,345,10
20241108,142800,26148711,345,345,345,345,0
20241108,142700,26148711,345,345,345,345,0
20241108,142600,26148711,345,345,345,345,0
20241108,142500,26148711,345,345,345,345,0
20241108,142400,26148711,345,345,345,345,0
20241108,142300,26148711,345,345,345,345,4010
20241108,142200,24765261,344,344,344,344,0
20241108,142100,24765261,344,344,344,344,0
20241108,142000,24765261,344,345,345,344,4687
20241108,141900,23152898,345,345,345,345,429
20241108,141800,23004893,345,345,345,345,4838
20241108,141700,21335783,346,345,346,345,6160
20241108,141600,19210463,345,346,346,345,4030
20241108,141500,17820043,345,345,345,345,1714
20241108,141400,17228713,345,345,345,345,560
20241108,141300,17035513,345,347,347,345,11550
20241108,141200,13046869,348,348,348,348,0
20241108,141100,13046869,348,348,348,348,0
20241108,141000,13046869,348,348,348,348,0
20241108,140900,13046869,348,348,348,348,0
20241108,140800,13046869,348,348,348,348,0
20241108,140700,13046869,348,348,348,348,0
20241108,140600,13046869,348,348,348,348,0
20241108,140500,13046869,348,348,348,348,0
20241108,140400,13046869,348,348,348,348,30
20241108,140300,13036429,348,348,348,348,0
20241108,140200,13036429,348,348,348,348,0
20241108,140100,13036429,348,348,348,348,0
20241108,140000,13036429,348,348,348,348,10
20241108,135900,13032949,347,347,347,346,8741
20241108,135800,10003950,348,348,348,348,20
20241108,135700,9996990,349,348,349,348,40
20241108,135600,9983050,349,349,349,349,40
20241108,135500,9969090,349,349,349,349,0
20241108,135400,9969090,349,349,349,349,0
20241108,135300,9969090,349,349,349,349,0
20241108,135200,9969090,349,349,349,349,10
20241108,135100,9965600,348,348,348,348,20
20241108,135000,9958640,348,348,348,348,0
20241108,134900,9958640,348,349,349,348,59
20241108,134800,9938078,348,348,348,348,0
20241108,134700,9938078,348,348,348,348,50
20241108,134600,9920678,347,347,347,347,0
20241108,134500,9920678,347,347,347,347,0
20241108,134400,9920678,347,347,347,347,1
20241108,134300,9920331,349,349,349,349,0
20241108,134200,9920331,349,349,349,349,0
20241108,134100,9920331,349,349,349,349,0
20241108,134000,9920331,349,349,349,349,0
20241108,133900,9920331,349,349,349,349,0
20241108,133800,9920331,349,349,349,349,0
20241108,133700,9920331,349,349,349,349,10
20241108,133600,9916841,347,347,347,347,0
20241108,133500,9916841,347,347,347,347,881
20241108,133400,9611134,349,349,349,349,0
20241108,133300,9611134,349,349,349,349,10
20241108,133200,9607644,348,348,348,348,0
20241108,133100,9607644,348,348,348,348,7000
20241108,133000,7171644,351,351,351,351,0
20241108,132900,7171644,351,351,351,351,0
20241108,132800,7171644,351,351,351,351,0
20241108,132700,7171644,351,351,351,351,0
20241108,132600,7171644,351,351,351,351,0
20241108,132500,7171644,351,351,351,351,0
20241108,132400,7171644,351,351,351,351,0
20241108,132300,7171644,351,351,351,351,0
20241108,132200,7171644,351,351,351,351,0
20241108,132100,7171644,351,351,351,351,0
20241108,132000,7171644,351,351,351,351,0
20241108,131900,7171644,351,351,351,351,0
20241108,131800,7171644,351,351,351,351,0
20241108,131700,7171644,351,351,351,351,0
20241108,131600,7171644,351,351,351,351,0
20241108,131500,7171644,351,351,351,351,0
20241108,131400,7171644,351,351,351,351,0
20241108,131300,7171644,351,351,351,351,0
20241108,131200,7171644,351,351,351,351,0
20241108,131100,7171644,351,351,351,351,0
20241108,131000,7171644,351,351,351,351,0
20241108,130900,7171644,351,351,351,351,0
20241108,130800,7171644,351,351,351,351,0
20241108,130700,7171644,351,351,351,351,0
20241108,130600,7171644,351,351,351,351,0
20241108,130500,7171644,351,351,351,351,16
20241108,130400,7166028,351,351,351,351,0
20241108,130300,7166028,351,351,351,351,0
20241108,130200,7166028,351,351,351,351,0
20241108,130100,7166028,351,351,351,351,10
20241108,130000,7162518,348,349,349,348,5000
20241108,125900,5421477,351,351,351,351,0
20241108,125800,5421477,351,351,351,351,0
20241108,125700,5421477,351,351,351,351,0
20241108,125600,5421477,351,351,351,351,0
20241108,125500,5421477,351,351,351,351,5
20241108,125400,5419722,351,351,351,351,0
20241108,125300,5419722,351,351,351,351,3
20241108,125200,5418669,351,351,351,351,0
20241108,125100,5418669,351,351,351,351,0
20241108,125000,5418669,351,351,351,351,0
20241108,124900,5418669,351,351,351,351,0
20241108,124800,5418669,351,351,351,351,0
20241108,124700,5418669,351,351,351,351,0
20241108,124600,5418669,351,351,351,351,44
20241108,124500,5403225,351,351,351,351,0
20241108,124400,5403225,351,351,351,351,0
20241108,124300,5403225,351,351,351,351,1000
20241108,124200,5052225,351,351,351,351,0
20241108,124100,5052225,351,351,351,351,0
20241108,124000,5052225,351,351,351,351,5
20241108,123900,5050470,351,351,351,351,0
20241108,123800,5050470,351,351,351,351,0
20241108,123700,5050470,351,351,351,351,5
20241108,123600,5048715,349,349,349,349,0
20241108,123500,5048715,349,349,349,349,0
20241108,123400,5048715,349,349,349,349,0
20241108,123300,5048715,349,349,349,349,0
20241108,123200,5048715,349,349,349,349,11
20241108,123100,5044876,352,352,352,352,0
20241108,123000,5044876,352,352,352,352,0
20241108,122900,5044876,352,352,352,352,0
20241108,122800,5044876,352,352,352,352,0
20241108,122700,5044876,352,352,352,352,2
20241108,122600,5044172,350,350,350,350,0
20241108,122500,5044172,350,350,350,350,4
20241108,122400,5042772,352,352,352,352,0
20241108,122300,5042772,352,352,352,352,0
20241108,122200,5042772,352,352,352,352,0
20241108,122100,5042772,352,352,352,352,0
20241108,122000,5042772,352,352,352,352,0
20241108,121900,5042772,352,352,352,352,0
20241108,121800,5042772,352,352,352,352,0
20241108,121700,5042772,352,352,352,352,0
20241108,121600,5042772,352,352,352,352,0
20241108,121500,5042772,352,352,352,352,0
20241108,121400,5042772,352,352,352,352,0
20241108,121300,5042772,352,352,352,352,0
20241108,121200,5042772,352,352,352,352,0
20241108,121100,5042772,352,352,352,352,0
20241108,121000,5042772,352,352,352,352,10
20241108,120900,5039252,352,352,352,352,0
20241108,120800,5039252,352,352,352,352,0
20241108,120700,5039252,352,352,352,352,0
20241108,120600,5039252,352,352,352,352,0
20241108,120500,5039252,352,352,352,352,0
20241108,120400,5039252,352,352,352,352,0
20241108,120300,5039252,352,352,352,352,0
20241108,120200,5039252,352,352,352,352,1
20241108,120100,5038900,347,347,347,347,7
20241108,120000,5036471,352,352,352,352,0
20241108,115900,5036471,352,352,352,352,0
20241108,115800,5036471,352,352,352,352,0
20241108,115700,5036471,352,352,352,352,0
20241108,115600,5036471,352,352,352,352,0
20241108,115500,5036471,352,352,352,352,0
20241108,115400,5036471,352,352,352,352,0
20241108,115300,5036471,352,352,352,352,0
20241108,115200,5036471,352,352,352,352,0
20241108,115100,5036471,352,352,352,352,0
20241108,115000,5036471,352,352,352,352,0
20241108,114900,5036471,352,352,352,352,0
20241108,114800,5036471,352,352,352,352,0
20241108,114700,5036471,352,352,352,352,0
20241108,114600,5036471,352,352,352,352,0
20241108,114500,5036471,352,352,352,352,0
20241108,114400,5036471,352,352,352,352,67
20241108,114300,5012887,351,351,351,351,0
20241108,114200,5012887,351,351,351,351,0
20241108,114100,5012887,351,351,351,351,0
20241108,114000,5012887,351,351,351,351,0
20241108,113900,5012887,351,351,351,351,0
20241108,113800,5012887,351,351,351,351,1
20241108,113700,5012536,352,352,352,352,0
20241108,113600,5012536,352,352,352,352,0
20241108,113500,5012536,352,347,352,347,32
20241108,113400,5001423,352,352,352,347,22
20241108,113300,4993779,351,347,351,347,1101
20241108,113200,4607728,347,347,347,347,0
20241108,113100,4607728,347,347,347,347,50
20241108,113000,4590378,351,351,351,351,0
20241108,112900,4590378,351,351,351,351,10
20241108,112800,4586868,347,347,347,347,0
20241108,112700,4586868,347,347,347,347,0
20241108,112600,4586868,347,347,347,347,0
20241108,112500,4586868,347,347,347,347,50
20241108,112400,4569518,347,347,347,347,50
20241108,112300,4552168,351,351,351,351,0
20241108,112200,4552168,351,347,351,347,40
20241108,112100,4538248,351,351,351,351,0
20241108,112000,4538248,351,351,351,351,0
20241108,111900,4538248,351,351,351,351,0
20241108,111800,4538248,351,351,351,351,0
20241108,111700,4538248,351,351,351,351,10
20241108,111600,4534738,348,351,351,348,35
20241108,111500,4522468,351,351,351,351,0
20241108,111400,4522468,351,351,351,351,0
20241108,111300,4522468,351,351,351,351,5
20241108,111200,4520713,351,351,351,351,0
20241108,111100,4520713,351,351,351,351,0
20241108,111000,4520713,351,351,351,351,1
20241108,110900,4520362,352,352,352,352,0
20241108,110800,4520362,352,352,352,352,0
20241108,110700,4520362,352,352,352,352,0
20241108,110600,4520362,352,351,352,351,4
20241108,110500,4518955,350,350,350,350,0
20241108,110400,4518955,350,350,350,350,1
20241108,110300,4518605,352,352,352,352,1
20241108,110200,4518253,352,352,352,352,1
20241108,110100,4517901,352,352,352,352,0
20241108,110000,4517901,352,352,352,352,0
20241108,105900,4517901,352,352,352,352,0
20241108,105800,4517901,352,352,352,352,0
20241108,105700,4517901,352,352,352,352,0
20241108,105600,4517901,352,352,352,352,0
20241108,105500,4517901,352,352,352,352,2
20241108,105400,4517197,351,351,351,351,1
20241108,105300,4516846,352,352,352,352,0
20241108,105200,4516846,352,352,352,352,0
20241108,105100,4516846,352,352,352,352,0
20241108,105000,4516846,352,352,352,352,0
20241108,104900,4516846,352,352,352,352,0
20241108,104800,4516846,352,352,352,352,0
20241108,104700,4516846,352,352,352,352,0
20241108,104600,4516846,352,352,352,352,0
20241108,104500,4516846,352,352,352,352,0
20241108,104400,4516846,352,352,352,352,0
20241108,104300,4516846,352,352,352,352,0
20241108,104200,4516846,352,352,352,352,0
20241108,104100,4516846,352,352,352,352,0
20241108,104000,4516846,352,352,352,352,0
20241108,103900,4516846,352,351,352,351,30
20241108,103800,4506296,352,352,352,352,0
20241108,103700,4506296,352,352,352,352,0
20241108,103600,4506296,352,352,352,352,0
20241108,103500,4506296,352,352,352,352,0
20241108,103400,4506296,352,352,352,352,0
20241108,103300,4506296,352,352,352,352,0
20241108,103200,4506296,352,352,352,352,0
20241108,103100,4506296,352,352,352,352,0
20241108,103000,4506296,352,352,352,352,0
20241108,102900,4506296,352,352,352,352,0
20241108,102800,4506296,352,352,352,352,0
20241108,102700,4506296,352,352,352,352,0
20241108,102600,4506296,352,352,352,352,0
20241108,102500,4506296,352,352,352,352,284
20241108,102400,4406328,352,352,352,352,1
20241108,102300,4405976,352,352,352,352,0
20241108,102200,4405976,352,352,352,352,0
20241108,102100,4405976,352,352,352,352,0
20241108,102000,4405976,352,352,352,352,0
20241108,101900,4405976,352,352,352,352,0
20241108,101800,4405976,352,352,352,352,10
20241108,101700,4402456,352,352,352,352,20
20241108,101600,4395416,352,352,352,352,0
20241108,101500,4395416,352,352,352,352,0
20241108,101400,4395416,352,352,352,352,0
20241108,101300,4395416,352,352,352,352,0
20241108,101200,4395416,352,352,352,352,86
20241108,101100,4365144,347,347,347,347,300
20241108,101000,4261044,352,350,352,350,3
20241108,100900,4259991,346,346,346,346,0
20241108,100800,4259991,346,349,349,346,4786
20241108,100700,2599725,352,352,352,352,0
20241108,100600,2599725,352,352,352,352,0
20241108,100500,2599725,352,352,352,352,0
20241108,100400,2599725,352,352,352,352,0
20241108,100300,2599725,352,352,352,352,0
20241108,100200,2599725,352,352,352,352,1000
20241108,100100,2247725,351,351,351,351,1888
20241108,100000,1585037,352,351,352,351,2143
20241108,095900,832813,351,351,351,351,0
20241108,095800,832813,351,351,351,351,0
20241108,095700,832813,351,351,351,351,2
20241108,095600,832111,351,351,351,351,100
20241108,095500,797011,351,351,351,351,1
20241108,095400,796660,351,351,351,351,1
20241108,095300,796309,349,349,349,349,0
20241108,095200,796309,349,349,349,349,14
20241108,095100,791423,351,351,351,351,0
20241108,095000,791423,351,351,351,351,0
20241108,094900,791423,351,351,351,351,0
20241108,094800,791423,351,351,351,351,0
20241108,094700,791423,351,351,351,351,0
20241108,094600,791423,351,351,351,351,10
20241108,094500,787913,351,351,351,351,0
20241108,094400,787913,351,351,351,351,0
20241108,094300,787913,351,351,351,351,17
20241108,094200,781946,350,350,350,350,50
20241108,094100,764446,350,350,350,350,0
20241108,094000,764446,350,350,350,350,300
20241108,093900,659446,351,351,351,351,50
20241108,093800,641896,351,351,351,351,0
20241108,093700,641896,351,351,351,351,0
20241108,093600,641896,351,351,351,351,0
20241108,093500,641896,351,351,351,351,240
20241108,093400,557656,351,351,351,351,1
20241108,093300,557305,351,351,351,351,12
20241108,093200,553093,351,351,351,351,0
20241108,093100,553093,351,351,351,351,0
20241108,093000,553093,351,351,351,351,0
20241108,092900,553093,351,351,351,351,0
20241108,092800,553093,351,351,351,351,0
20241108,092700,553093,351,351,351,351,0
20241108,092600,553093,351,351,351,351,0
20241108,092500,553093,351,351,351,351,0
20241108,092400,553093,351,351,351,351,0
20241108,092300,553093,351,351,351,351,0
20241108,092200,553093,351,351,351,351,0
20241108,092100,553093,351,351,351,351,0
20241108,092000,553093,351,351,351,351,0
20241108,091900,553093,351,351,351,351,0
20241108,091800,553093,351,351,351,351,0
20241108,091700,553093,351,351,351,351,44
20241108,091600,537649,349,350,350,349,14
20241108,091500,532762,351,351,351,351,0
20241108,091400,532762,351,351,351,351,0
20241108,091300,532762,351,351,351,351,0
20241108,091200,532762,351,350,351,350,47
20241108,091100,516310,348,349,349,348,68
20241108,091000,492644,350,350,350,350,5
20241108,090900,490894,351,351,351,351,5
20241108,090800,489139,351,351,351,351,0
20241108,090700,489139,351,351,351,351,0
20241108,090600,489139,351,351,351,351,0
20241108,090500,489139,351,351,351,351,0
20241108,090400,489139,351,351,351,351,0
20241108,090300,489139,351,351,351,351,0
20241108,090200,489139,351,351,351,351,0
20241108,090100,489139,351,352,352,351,1021
20241108,090000,130257,353,353,353,353,369