KissMeData/225590/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,204200,33994638,900,900,900,900,433
20241108,204100,33994638,900,900,900,900,0
20241108,204000,33994638,900,900,900,900,0
20241108,203900,33994638,900,900,900,900,0
20241108,203800,33994638,900,900,900,900,0
20241108,203700,33994638,900,900,900,900,0
20241108,203600,33994638,900,900,900,900,0
20241108,203500,33994638,900,900,900,900,0
20241108,203400,33994638,900,900,900,900,0
20241108,203300,33994638,900,900,900,900,0
20241108,203200,33994638,900,900,900,900,0
20241108,203100,33994638,900,900,900,900,0
20241108,203000,33994638,900,900,900,900,0
20241108,202900,33994638,900,900,900,900,0
20241108,202800,33994638,900,900,900,900,0
20241108,202700,33994638,900,900,900,900,0
20241108,202600,33994638,900,900,900,900,0
20241108,202500,33994638,900,900,900,900,0
20241108,202400,33994638,900,900,900,900,0
20241108,202300,33994638,900,900,900,900,0
20241108,202200,33994638,900,900,900,900,0
20241108,202100,33994638,900,900,900,900,0
20241108,202000,33994638,900,900,900,900,0
20241108,201900,33994638,900,900,900,900,0
20241108,201800,33994638,900,900,900,900,0
20241108,201700,33994638,900,900,900,900,0
20241108,201600,33994638,900,900,900,900,0
20241108,201500,33994638,900,900,900,900,0
20241108,201400,33994638,900,900,900,900,0
20241108,201300,33994638,900,900,900,900,0
20241108,201200,33994638,900,900,900,900,433
20241108,201100,33994638,900,900,900,900,0
20241108,201000,33994638,900,900,900,900,0
20241108,200900,33994638,900,900,900,900,0
20241108,200800,33994638,900,900,900,900,0
20241108,200700,33994638,900,900,900,900,0
20241108,200600,33994638,900,900,900,900,0
20241108,200500,33994638,900,900,900,900,0
20241108,200400,33994638,900,900,900,900,0
20241108,200300,33994638,900,900,900,900,0
20241108,200200,33994638,900,900,900,900,0
20241108,200100,33994638,900,900,900,900,0
20241108,200000,33994638,900,900,900,900,0
20241108,195900,33994638,900,900,900,900,0
20241108,195800,33994638,900,900,900,900,0
20241108,195700,33994638,900,900,900,900,0
20241108,195600,33994638,900,900,900,900,0
20241108,195500,33994638,900,900,900,900,0
20241108,195400,33994638,900,900,900,900,0
20241108,195300,33994638,900,900,900,900,0
20241108,195200,33994638,900,900,900,900,0
20241108,195100,33994638,900,900,900,900,0
20241108,195000,33994638,900,900,900,900,0
20241108,194900,33994638,900,900,900,900,0
20241108,194800,33994638,900,900,900,900,0
20241108,194700,33994638,900,900,900,900,0
20241108,194600,33994638,900,900,900,900,0
20241108,194500,33994638,900,900,900,900,0
20241108,194400,33994638,900,900,900,900,0
20241108,194300,33994638,900,900,900,900,0
20241108,194200,33994638,900,900,900,900,433
20241108,194100,33994638,900,900,900,900,0
20241108,194000,33994638,900,900,900,900,0
20241108,193900,33994638,900,900,900,900,0
20241108,193800,33994638,900,900,900,900,0
20241108,193700,33994638,900,900,900,900,0
20241108,193600,33994638,900,900,900,900,0
20241108,193500,33994638,900,900,900,900,0
20241108,193400,33994638,900,900,900,900,0
20241108,193300,33994638,900,900,900,900,0
20241108,193200,33994638,900,900,900,900,0
20241108,193100,33994638,900,900,900,900,0
20241108,193000,33994638,900,900,900,900,0
20241108,192900,33994638,900,900,900,900,0
20241108,192800,33994638,900,900,900,900,0
20241108,192700,33994638,900,900,900,900,0
20241108,192600,33994638,900,900,900,900,0
20241108,192500,33994638,900,900,900,900,0
20241108,192400,33994638,900,900,900,900,0
20241108,192300,33994638,900,900,900,900,0
20241108,192200,33994638,900,900,900,900,0
20241108,192100,33994638,900,900,900,900,0
20241108,192000,33994638,900,900,900,900,0
20241108,191900,33994638,900,900,900,900,0
20241108,191800,33994638,900,900,900,900,0
20241108,191700,33994638,900,900,900,900,0
20241108,191600,33994638,900,900,900,900,0
20241108,191500,33994638,900,900,900,900,0
20241108,191400,33994638,900,900,900,900,0
20241108,191300,33994638,900,900,900,900,0
20241108,191200,33994638,900,900,900,900,433
20241108,191100,33994638,900,900,900,900,0
20241108,191000,33994638,900,900,900,900,0
20241108,190900,33994638,900,900,900,900,0
20241108,190800,33994638,900,900,900,900,0
20241108,190700,33994638,900,900,900,900,0
20241108,190600,33994638,900,900,900,900,0
20241108,190500,33994638,900,900,900,900,0
20241108,190400,33994638,900,900,900,900,0
20241108,190300,33994638,900,900,900,900,0
20241108,190200,33994638,900,900,900,900,0
20241108,190100,33994638,900,900,900,900,0
20241108,190000,33994638,900,900,900,900,0
20241108,185900,33994638,900,900,900,900,0
20241108,185800,33994638,900,900,900,900,0
20241108,185700,33994638,900,900,900,900,0
20241108,185600,33994638,900,900,900,900,0
20241108,185500,33994638,900,900,900,900,0
20241108,185400,33994638,900,900,900,900,0
20241108,185300,33994638,900,900,900,900,0
20241108,185200,33994638,900,900,900,900,0
20241108,185100,33994638,900,900,900,900,0
20241108,185000,33994638,900,900,900,900,0
20241108,184900,33994638,900,900,900,900,0
20241108,184800,33994638,900,900,900,900,0
20241108,184700,33994638,900,900,900,900,0
20241108,184600,33994638,900,900,900,900,0
20241108,184500,33994638,900,900,900,900,0
20241108,184400,33994638,900,900,900,900,0
20241108,184300,33994638,900,900,900,900,0
20241108,184200,33994638,900,900,900,900,433
20241108,184100,33994638,900,900,900,900,0
20241108,184000,33994638,900,900,900,900,0
20241108,183900,33994638,900,900,900,900,0
20241108,183800,33994638,900,900,900,900,0
20241108,183700,33994638,900,900,900,900,0
20241108,183600,33994638,900,900,900,900,0
20241108,183500,33994638,900,900,900,900,0
20241108,183400,33994638,900,900,900,900,0
20241108,183300,33994638,900,900,900,900,0
20241108,183200,33994638,900,900,900,900,0
20241108,183100,33994638,900,900,900,900,0
20241108,183000,33994638,900,900,900,900,0
20241108,182900,33994638,900,900,900,900,0
20241108,182800,33994638,900,900,900,900,0
20241108,182700,33994638,900,900,900,900,0
20241108,182600,33994638,900,900,900,900,0
20241108,182500,33994638,900,900,900,900,0
20241108,182400,33994638,900,900,900,900,0
20241108,182300,33994638,900,900,900,900,0
20241108,182200,33994638,900,900,900,900,0
20241108,182100,33994638,900,900,900,900,0
20241108,182000,33994638,900,900,900,900,0
20241108,181900,33994638,900,900,900,900,0
20241108,181800,33994638,900,900,900,900,0
20241108,181700,33994638,900,900,900,900,0
20241108,181600,33994638,900,900,900,900,0
20241108,181500,33994638,900,900,900,900,0
20241108,181400,33994638,900,900,900,900,0
20241108,181300,33994638,900,900,900,900,0
20241108,181200,33994638,900,900,900,900,433
20241108,181100,33994638,900,900,900,900,0
20241108,181000,33994638,900,900,900,900,0
20241108,180900,33994638,900,900,900,900,0
20241108,180800,33994638,900,900,900,900,0
20241108,180700,33994638,900,900,900,900,0
20241108,180600,33994638,900,900,900,900,0
20241108,180500,33994638,900,900,900,900,0
20241108,180400,33994638,900,900,900,900,0
20241108,180300,33994638,900,900,900,900,0
20241108,180200,33994638,900,900,900,900,0
20241108,180100,33994638,900,900,900,900,0
20241108,180000,33994638,900,900,900,900,0
20241108,175900,33994638,900,900,900,900,0
20241108,175800,33994638,900,900,900,900,0
20241108,175700,33994638,900,900,900,900,0
20241108,175600,33994638,900,900,900,900,0
20241108,175500,33994638,900,900,900,900,0
20241108,175400,33994638,900,900,900,900,0
20241108,175300,33994638,900,900,900,900,0
20241108,175200,33994638,900,900,900,900,0
20241108,175100,33994638,900,900,900,900,0
20241108,175000,33994638,900,900,900,900,0
20241108,174900,33994638,900,900,900,900,0
20241108,174800,33994638,900,900,900,900,0
20241108,174700,33994638,900,900,900,900,0
20241108,174600,33994638,900,900,900,900,0
20241108,174500,33994638,900,900,900,900,0
20241108,174400,33994638,900,900,900,900,0
20241108,174300,33994638,900,900,900,900,0
20241108,174200,33994638,900,900,900,900,433
20241108,174100,33994638,900,900,900,900,0
20241108,174000,33994638,900,900,900,900,0
20241108,173900,33994638,900,900,900,900,0
20241108,173800,33994638,900,900,900,900,0
20241108,173700,33994638,900,900,900,900,0
20241108,173600,33994638,900,900,900,900,0
20241108,173500,33994638,900,900,900,900,0
20241108,173400,33994638,900,900,900,900,0
20241108,173300,33994638,900,900,900,900,0
20241108,173200,33994638,900,900,900,900,0
20241108,173100,33994638,900,900,900,900,0
20241108,173000,33994638,900,900,900,900,0
20241108,172900,33994638,900,900,900,900,0
20241108,172800,33994638,900,900,900,900,0
20241108,172700,33994638,900,900,900,900,0
20241108,172600,33994638,900,900,900,900,0
20241108,172500,33994638,900,900,900,900,0
20241108,172400,33994638,900,900,900,900,0
20241108,172300,33994638,900,900,900,900,0
20241108,172200,33994638,900,900,900,900,0
20241108,172100,33994638,900,900,900,900,0
20241108,172000,33994638,900,900,900,900,0
20241108,171900,33994638,900,900,900,900,0
20241108,171800,33994638,900,900,900,900,0
20241108,171700,33994638,900,900,900,900,0
20241108,171600,33994638,900,900,900,900,0
20241108,171500,33994638,900,900,900,900,0
20241108,171400,33994638,900,900,900,900,0
20241108,171300,33994638,900,900,900,900,0
20241108,171200,33994638,900,900,900,900,433
20241108,171100,33994638,900,900,900,900,0
20241108,171000,33994638,900,900,900,900,0
20241108,170900,33994638,900,900,900,900,0
20241108,170800,33994638,900,900,900,900,0
20241108,170700,33994638,900,900,900,900,0
20241108,170600,33994638,900,900,900,900,0
20241108,170500,33994638,900,900,900,900,0
20241108,170400,33994638,900,900,900,900,0
20241108,170300,33994638,900,900,900,900,0
20241108,170200,33994638,900,900,900,900,0
20241108,170100,33994638,900,900,900,900,0
20241108,170000,33994638,900,900,900,900,0
20241108,165900,33994638,900,900,900,900,0
20241108,165800,33994638,900,900,900,900,0
20241108,165700,33994638,900,900,900,900,0
20241108,165600,33994638,900,900,900,900,0
20241108,165500,33994638,900,900,900,900,0
20241108,165400,33994638,900,900,900,900,0
20241108,165300,33994638,900,900,900,900,0
20241108,165200,33994638,900,900,900,900,0
20241108,165100,33994638,900,900,900,900,0
20241108,165000,33994638,900,900,900,900,0
20241108,164900,33994638,900,900,900,900,0
20241108,164800,33994638,900,900,900,900,0
20241108,164700,33994638,900,900,900,900,0
20241108,164600,33994638,900,900,900,900,0
20241108,164500,33994638,900,900,900,900,0
20241108,164400,33994638,900,900,900,900,0
20241108,164300,33994638,900,900,900,900,0
20241108,164200,33994638,900,900,900,900,433
20241108,164100,33994638,900,900,900,900,0
20241108,164000,33994638,900,900,900,900,0
20241108,163900,33994638,900,900,900,900,0
20241108,163800,33994638,900,900,900,900,0
20241108,163700,33994638,900,900,900,900,0
20241108,163600,33994638,900,900,900,900,0
20241108,163500,33994638,900,900,900,900,0
20241108,163400,33994638,900,900,900,900,0
20241108,163300,33994638,900,900,900,900,0
20241108,163200,33994638,900,900,900,900,0
20241108,163100,33994638,900,900,900,900,0
20241108,163000,33994638,900,900,900,900,0
20241108,162900,33994638,900,900,900,900,0
20241108,162800,33994638,900,900,900,900,0
20241108,162700,33994638,900,900,900,900,0
20241108,162600,33994638,900,900,900,900,0
20241108,162500,33994638,900,900,900,900,0
20241108,162400,33994638,900,900,900,900,0
20241108,162300,33994638,900,900,900,900,0
20241108,162200,33994638,900,900,900,900,0
20241108,162100,33994638,900,900,900,900,0
20241108,162000,33994638,900,900,900,900,0
20241108,161900,33994638,900,900,900,900,0
20241108,161800,33994638,900,900,900,900,0
20241108,161700,33994638,900,900,900,900,0
20241108,161600,33994638,900,900,900,900,0
20241108,161500,33994638,900,900,900,900,0
20241108,161400,33994638,900,900,900,900,0
20241108,161300,33994638,900,900,900,900,0
20241108,161200,33994638,900,900,900,900,433
20241108,161100,33994638,900,900,900,900,0
20241108,161000,33994638,900,900,900,900,0
20241108,160900,33994638,900,900,900,900,0
20241108,160800,33994638,900,900,900,900,0
20241108,160700,33994638,900,900,900,900,0
20241108,160600,33994638,900,900,900,900,0
20241108,160500,33994638,900,900,900,900,0
20241108,160400,33994638,900,900,900,900,0
20241108,160300,33994638,900,900,900,900,0
20241108,160200,33994638,900,900,900,900,0
20241108,160100,33994638,900,900,900,900,0
20241108,160000,33994638,900,900,900,900,0
20241108,155900,33994638,900,900,900,900,0
20241108,155800,33994638,900,900,900,900,0
20241108,155700,33994638,900,900,900,900,0
20241108,155600,33994638,900,900,900,900,0
20241108,155500,33994638,900,900,900,900,0
20241108,155400,33994638,900,900,900,900,0
20241108,155300,33994638,900,900,900,900,0
20241108,155200,33994638,900,900,900,900,0
20241108,155100,33994638,900,900,900,900,0
20241108,155000,33994638,900,900,900,900,0
20241108,154900,33994638,900,900,900,900,0
20241108,154800,33994638,900,900,900,900,0
20241108,154700,33994638,900,900,900,900,0
20241108,154600,33994638,900,900,900,900,0
20241108,154500,33994638,900,900,900,900,0
20241108,154400,33994638,900,900,900,900,0
20241108,154300,33994638,900,900,900,900,0
20241108,154200,33994638,900,900,900,900,433
20241108,154100,33994638,900,900,900,900,0
20241108,154000,33994638,900,900,900,900,0
20241108,153900,33994638,900,900,900,900,0
20241108,153800,33994638,900,900,900,900,0
20241108,153700,33994638,900,900,900,900,0
20241108,153600,33994638,900,900,900,900,0
20241108,153500,33994638,900,900,900,900,0
20241108,153400,33994638,900,900,900,900,0
20241108,153300,33994638,900,900,900,900,0
20241108,153200,33994638,900,900,900,900,0
20241108,153100,33994638,900,900,900,900,0
20241108,153000,33994638,900,900,900,900,433
20241108,152900,33604938,895,895,895,895,0
20241108,152800,33604938,895,895,895,895,0
20241108,152700,33604938,895,895,895,895,0
20241108,152600,33604938,895,895,895,895,0
20241108,152500,33604938,895,895,895,895,0
20241108,152400,33604938,895,895,895,895,0
20241108,152300,33604938,895,895,895,895,0
20241108,152200,33604938,895,895,895,895,0
20241108,152100,33604938,895,895,895,895,0
20241108,152000,33604938,895,895,895,895,0
20241108,151900,33604938,895,887,895,876,878
20241108,151800,32821762,892,892,892,892,0
20241108,151700,32821762,892,892,892,892,1
20241108,151600,32820870,887,886,887,886,34
20241108,151500,32790732,886,886,886,886,0
20241108,151400,32790732,886,886,886,886,0
20241108,151300,32790732,886,886,886,886,0
20241108,151200,32790732,886,886,886,886,1
20241108,151100,32789846,880,881,881,880,3
20241108,151000,32787204,886,886,886,886,0
20241108,150900,32787204,886,886,886,886,0
20241108,150800,32787204,886,886,886,886,7
20241108,150700,32781002,886,886,886,886,0
20241108,150600,32781002,886,883,886,883,519
20241108,150500,32321618,883,883,883,883,0
20241108,150400,32321618,883,883,883,883,0
20241108,150300,32321618,883,883,883,883,0
20241108,150200,32321618,883,883,883,883,100
20241108,150100,32233318,883,883,883,883,0
20241108,150000,32233318,883,883,883,883,50
20241108,145900,32189168,883,883,883,883,0
20241108,145800,32189168,883,883,883,883,0
20241108,145700,32189168,883,883,883,883,0
20241108,145600,32189168,883,883,883,883,0
20241108,145500,32189168,883,883,883,883,0
20241108,145400,32189168,883,883,883,883,0
20241108,145300,32189168,883,883,883,883,0
20241108,145200,32189168,883,883,883,883,0
20241108,145100,32189168,883,883,883,883,0
20241108,145000,32189168,883,883,883,883,0
20241108,144900,32189168,883,883,883,883,100
20241108,144800,32100868,883,883,883,883,100
20241108,144700,32012568,886,886,886,886,0
20241108,144600,32012568,886,886,886,886,0
20241108,144500,32012568,886,886,886,886,0
20241108,144400,32012568,886,886,886,886,0
20241108,144300,32012568,886,886,886,886,0
20241108,144200,32012568,886,886,886,886,0
20241108,144100,32012568,886,886,886,886,0
20241108,144000,32012568,886,886,886,886,5
20241108,143900,32008138,886,886,886,886,0
20241108,143800,32008138,886,886,886,886,0
20241108,143700,32008138,886,886,886,886,0
20241108,143600,32008138,886,886,886,886,0
20241108,143500,32008138,886,886,886,886,0
20241108,143400,32008138,886,886,886,886,0
20241108,143300,32008138,886,885,886,885,100
20241108,143200,31919626,884,884,884,884,748
20241108,143100,31258394,885,885,885,885,50
20241108,143000,31214144,885,885,885,885,50
20241108,142900,31169894,884,884,884,884,0
20241108,142800,31169894,884,885,885,884,21
20241108,142700,31151310,884,884,884,884,0
20241108,142600,31151310,884,885,885,884,1718
20241108,142500,29631028,885,885,885,885,0
20241108,142400,29631028,885,885,885,885,5
20241108,142300,29626603,884,884,884,884,0
20241108,142200,29626603,884,884,884,884,16
20241108,142100,29612459,885,885,885,885,0
20241108,142000,29612459,885,885,885,885,0
20241108,141900,29612459,885,885,885,885,0
20241108,141800,29612459,885,885,885,885,0
20241108,141700,29612459,885,885,885,885,50
20241108,141600,29568209,885,885,885,885,0
20241108,141500,29568209,885,885,885,885,100
20241108,141400,29479709,885,885,885,885,0
20241108,141300,29479709,885,885,885,885,0
20241108,141200,29479709,885,885,885,885,0
20241108,141100,29479709,885,885,885,885,15
20241108,141000,29466434,885,885,885,885,0
20241108,140900,29466434,885,885,885,885,0
20241108,140800,29466434,885,885,885,885,5
20241108,140700,29462009,885,885,885,885,0
20241108,140600,29462009,885,885,885,885,0
20241108,140500,29462009,885,885,885,885,0
20241108,140400,29462009,885,885,885,885,0
20241108,140300,29462009,885,885,885,885,1
20241108,140200,29461124,885,885,885,885,0
20241108,140100,29461124,885,885,885,885,0
20241108,140000,29461124,885,885,885,885,0
20241108,135900,29461124,885,885,885,885,0
20241108,135800,29461124,885,885,885,885,0
20241108,135700,29461124,885,885,885,885,0
20241108,135600,29461124,885,885,885,885,0
20241108,135500,29461124,885,885,885,885,0
20241108,135400,29461124,885,885,885,885,0
20241108,135300,29461124,885,885,885,885,0
20241108,135200,29461124,885,885,885,885,5
20241108,135100,29456699,885,885,885,885,0
20241108,135000,29456699,885,885,885,885,0
20241108,134900,29456699,885,885,885,885,10
20241108,134800,29447849,885,885,885,885,3
20241108,134700,29445194,885,885,885,885,0
20241108,134600,29445194,885,885,885,885,0
20241108,134500,29445194,885,885,885,885,0
20241108,134400,29445194,885,885,885,885,0
20241108,134300,29445194,885,885,885,885,0
20241108,134200,29445194,885,885,885,885,0
20241108,134100,29445194,885,885,885,885,0
20241108,134000,29445194,885,885,885,885,0
20241108,133900,29445194,885,885,885,885,0
20241108,133800,29445194,885,885,885,885,0
20241108,133700,29445194,885,885,885,885,0
20241108,133600,29445194,885,885,885,885,5
20241108,133500,29440769,885,885,885,885,20
20241108,133400,29423069,885,885,885,885,0
20241108,133300,29423069,885,885,885,885,0
20241108,133200,29423069,885,885,885,885,0
20241108,133100,29423069,885,885,885,885,0
20241108,133000,29423069,885,885,885,885,0
20241108,132900,29423069,885,885,885,885,0
20241108,132800,29423069,885,885,885,885,0
20241108,132700,29423069,885,885,885,885,0
20241108,132600,29423069,885,885,885,885,10
20241108,132500,29414219,885,885,885,885,0
20241108,132400,29414219,885,885,885,885,0
20241108,132300,29414219,885,885,885,885,0
20241108,132200,29414219,885,885,885,885,0
20241108,132100,29414219,885,885,885,885,0
20241108,132000,29414219,885,885,885,885,5
20241108,131900,29409794,885,885,885,885,0
20241108,131800,29409794,885,885,885,885,0
20241108,131700,29409794,885,885,885,885,0
20241108,131600,29409794,885,885,885,885,0
20241108,131500,29409794,885,885,885,885,0
20241108,131400,29409794,885,885,885,885,0
20241108,131300,29409794,885,885,885,885,0
20241108,131200,29409794,885,885,885,885,0
20241108,131100,29409794,885,885,885,885,0
20241108,131000,29409794,885,885,885,885,0
20241108,130900,29409794,885,885,885,885,0
20241108,130800,29409794,885,885,885,885,0
20241108,130700,29409794,885,885,885,885,0
20241108,130600,29409794,885,885,885,885,0
20241108,130500,29409794,885,885,885,885,0
20241108,130400,29409794,885,885,885,885,5
20241108,130300,29405369,885,885,885,885,0
20241108,130200,29405369,885,885,885,885,0
20241108,130100,29405369,885,885,885,885,0
20241108,130000,29405369,885,885,885,885,0
20241108,125900,29405369,885,885,885,885,0
20241108,125800,29405369,885,885,885,885,0
20241108,125700,29405369,885,885,885,885,0
20241108,125600,29405369,885,885,885,885,0
20241108,125500,29405369,885,885,885,885,0
20241108,125400,29405369,885,885,885,885,0
20241108,125300,29405369,885,885,885,885,0
20241108,125200,29405369,885,882,885,882,50
20241108,125100,29361224,882,882,882,882,0
20241108,125000,29361224,882,882,882,882,0
20241108,124900,29361224,882,882,882,882,0
20241108,124800,29361224,882,882,882,882,5
20241108,124700,29356814,882,882,882,882,0
20241108,124600,29356814,882,882,882,882,0
20241108,124500,29356814,882,882,882,882,8
20241108,124400,29349758,886,886,886,886,0
20241108,124300,29349758,886,886,886,886,0
20241108,124200,29349758,886,886,886,886,0
20241108,124100,29349758,886,886,886,886,0
20241108,124000,29349758,886,886,886,886,0
20241108,123900,29349758,886,886,886,886,0
20241108,123800,29349758,886,886,886,886,0
20241108,123700,29349758,886,886,886,886,0
20241108,123600,29349758,886,886,886,886,1
20241108,123500,29348872,883,884,884,883,10
20241108,123400,29340037,885,886,887,885,21
20241108,123300,29321440,885,885,887,884,66
20241108,123200,29263013,886,877,886,877,705
20241108,123100,28639929,884,884,884,884,0
20241108,123000,28639929,884,884,884,884,0
20241108,122900,28639929,884,884,884,884,0
20241108,122800,28639929,884,884,884,884,0
20241108,122700,28639929,884,884,884,884,0
20241108,122600,28639929,884,884,884,884,0
20241108,122500,28639929,884,884,884,884,0
20241108,122400,28639929,884,884,884,884,0
20241108,122300,28639929,884,884,884,884,0
20241108,122200,28639929,884,884,884,884,0
20241108,122100,28639929,884,884,884,884,0
20241108,122000,28639929,884,884,884,884,0
20241108,121900,28639929,884,884,884,884,0
20241108,121800,28639929,884,884,884,884,0
20241108,121700,28639929,884,884,884,884,0
20241108,121600,28639929,884,884,884,884,5
20241108,121500,28635509,884,884,884,884,0
20241108,121400,28635509,884,884,884,884,0
20241108,121300,28635509,884,884,884,884,0
20241108,121200,28635509,884,884,884,884,0
20241108,121100,28635509,884,884,884,884,0
20241108,121000,28635509,884,884,884,884,0
20241108,120900,28635509,884,884,884,884,0
20241108,120800,28635509,884,884,884,884,0
20241108,120700,28635509,884,884,884,884,0
20241108,120600,28635509,884,884,884,884,0
20241108,120500,28635509,884,884,884,884,0
20241108,120400,28635509,884,884,884,884,0
20241108,120300,28635509,884,884,884,884,0
20241108,120200,28635509,884,884,884,884,1
20241108,120100,28634625,876,876,876,876,0
20241108,120000,28634625,876,874,876,874,824
20241108,115900,27913597,875,875,875,875,0
20241108,115800,27913597,875,874,875,874,211
20241108,115700,27729173,869,887,887,869,4209
20241108,115600,24064374,887,887,887,887,0
20241108,115500,24064374,887,887,887,887,0
20241108,115400,24064374,887,890,890,887,3
20241108,115300,24061710,887,887,887,887,0
20241108,115200,24061710,887,887,887,887,0
20241108,115100,24061710,887,887,887,887,0
20241108,115000,24061710,887,887,887,887,0
20241108,114900,24061710,887,887,887,887,0
20241108,114800,24061710,887,889,889,887,20
20241108,114700,24043960,887,887,887,887,100
20241108,114600,23955260,887,887,887,887,10
20241108,114500,23946390,879,886,887,879,6
20241108,114400,23941077,887,887,887,887,5
20241108,114300,23936642,891,891,891,891,0
20241108,114200,23936642,891,891,891,891,0
20241108,114100,23936642,891,891,891,891,0
20241108,114000,23936642,891,891,891,891,0
20241108,113900,23936642,891,891,891,891,0
20241108,113800,23936642,891,891,891,891,0
20241108,113700,23936642,891,891,891,891,0
20241108,113600,23936642,891,891,891,891,0
20241108,113500,23936642,891,891,891,891,0
20241108,113400,23936642,891,891,891,891,0
20241108,113300,23936642,891,891,891,891,0
20241108,113200,23936642,891,891,891,891,0
20241108,113100,23936642,891,891,891,891,0
20241108,113000,23936642,891,891,891,891,0
20241108,112900,23936642,891,891,891,891,0
20241108,112800,23936642,891,891,891,891,5
20241108,112700,23932187,892,892,892,892,0
20241108,112600,23932187,892,892,892,892,0
20241108,112500,23932187,892,892,892,892,0
20241108,112400,23932187,892,892,892,892,0
20241108,112300,23932187,892,892,892,892,0
20241108,112200,23932187,892,892,892,892,0
20241108,112100,23932187,892,892,892,892,0
20241108,112000,23932187,892,892,892,892,0
20241108,111900,23932187,892,892,892,892,0
20241108,111800,23932187,892,892,892,892,0
20241108,111700,23932187,892,892,892,892,0
20241108,111600,23932187,892,892,892,892,0
20241108,111500,23932187,892,892,892,892,0
20241108,111400,23932187,892,892,892,892,0
20241108,111300,23932187,892,892,892,892,0
20241108,111200,23932187,892,891,892,891,15
20241108,111100,23918812,892,891,892,891,8
20241108,111000,23911681,892,892,892,892,0
20241108,110900,23911681,892,892,892,892,0
20241108,110800,23911681,892,892,892,892,0
20241108,110700,23911681,892,887,892,887,2
20241108,110600,23909902,881,881,881,881,0
20241108,110500,23909902,881,881,881,881,987
20241108,110400,23040355,881,881,881,881,0
20241108,110300,23040355,881,881,881,881,0
20241108,110200,23040355,881,881,881,881,0
20241108,110100,23040355,881,881,881,881,1000
20241108,110000,22159355,881,881,881,881,2000
20241108,105900,20397355,881,881,881,881,0
20241108,105800,20397355,881,881,881,881,0
20241108,105700,20397355,881,881,881,881,0
20241108,105600,20397355,881,881,881,881,5
20241108,105500,20392950,881,881,881,881,0
20241108,105400,20392950,881,881,881,881,0
20241108,105300,20392950,881,881,881,881,0
20241108,105200,20392950,881,880,881,880,120
20241108,105100,20287343,881,881,881,881,0
20241108,105000,20287343,881,881,881,881,0
20241108,104900,20287343,881,881,881,881,0
20241108,104800,20287343,881,881,881,881,0
20241108,104700,20287343,881,881,881,881,0
20241108,104600,20287343,881,881,881,881,0
20241108,104500,20287343,881,881,881,881,0
20241108,104400,20287343,881,881,881,881,0
20241108,104300,20287343,881,881,881,881,100
20241108,104200,20199243,881,881,881,881,55
20241108,104100,20150788,881,881,881,881,0
20241108,104000,20150788,881,881,881,881,5
20241108,103900,20146383,881,881,881,881,0
20241108,103800,20146383,881,881,881,881,0
20241108,103700,20146383,881,881,881,881,0
20241108,103600,20146383,881,881,881,881,50
20241108,103500,20102333,881,881,881,881,0
20241108,103400,20102333,881,881,881,881,0
20241108,103300,20102333,881,881,881,881,0
20241108,103200,20102333,881,881,881,881,0
20241108,103100,20102333,881,881,881,881,0
20241108,103000,20102333,881,881,881,881,0
20241108,102900,20102333,881,881,881,881,0
20241108,102800,20102333,881,881,881,881,0
20241108,102700,20102333,881,881,881,881,0
20241108,102600,20102333,881,881,881,881,0
20241108,102500,20102333,881,881,881,881,0
20241108,102400,20102333,881,881,881,881,5
20241108,102300,20097928,881,881,881,881,0
20241108,102200,20097928,881,881,881,881,0
20241108,102100,20097928,881,881,881,881,0
20241108,102000,20097928,881,881,881,881,0
20241108,101900,20097928,881,881,881,881,0
20241108,101800,20097928,881,881,881,881,0
20241108,101700,20097928,881,881,881,881,0
20241108,101600,20097928,881,881,881,881,0
20241108,101500,20097928,881,881,881,881,1
20241108,101400,20097047,875,875,875,875,0
20241108,101300,20097047,875,875,875,875,0
20241108,101200,20097047,875,875,875,875,0
20241108,101100,20097047,875,875,875,875,0
20241108,101000,20097047,875,875,875,875,0
20241108,100900,20097047,875,875,875,875,2
20241108,100800,20095297,875,875,881,875,9
20241108,100700,20087410,876,876,876,876,4
20241108,100600,20083906,882,882,882,882,0
20241108,100500,20083906,882,882,882,882,0
20241108,100400,20083906,882,882,882,882,0
20241108,100300,20083906,882,882,882,882,0
20241108,100200,20083906,882,882,882,882,0
20241108,100100,20083906,882,882,882,882,0
20241108,100000,20083906,882,882,882,882,0
20241108,095900,20083906,882,882,882,882,0
20241108,095800,20083906,882,882,882,882,0
20241108,095700,20083906,882,874,882,874,184
20241108,095600,19922450,874,874,874,874,17
20241108,095500,19907592,874,874,874,874,93
20241108,095400,19826310,874,874,874,874,0
20241108,095300,19826310,874,878,879,874,1180
20241108,095200,18793166,877,876,879,876,63
20241108,095100,18737810,877,877,877,877,0
20241108,095000,18737810,877,879,879,876,1283
20241108,094900,17613105,879,879,879,879,0
20241108,094800,17613105,879,878,880,878,77
20241108,094700,17545469,879,880,880,878,73
20241108,094600,17481305,878,878,878,878,0
20241108,094500,17481305,878,878,878,878,0
20241108,094400,17481305,878,878,878,878,100
20241108,094300,17393505,880,880,880,880,0
20241108,094200,17393505,880,880,880,877,33
20241108,094100,17364475,876,876,880,876,107
20241108,094000,17270431,876,880,880,876,69
20241108,093900,17209847,876,880,880,875,93
20241108,093800,17128097,880,880,880,880,200
20241108,093700,16952097,880,880,880,880,100
20241108,093600,16864097,880,880,880,880,6
20241108,093500,16858817,876,875,876,874,343
20241108,093400,16559005,873,880,880,873,228
20241108,093300,16358379,880,880,880,880,150
20241108,093200,16226379,883,883,883,883,0
20241108,093100,16226379,883,883,883,883,0
20241108,093000,16226379,883,883,883,883,0
20241108,092900,16226379,883,883,883,883,0
20241108,092800,16226379,883,880,883,880,2183
20241108,092700,14303524,880,875,880,875,100
20241108,092600,14215529,882,882,882,882,0
20241108,092500,14215529,882,882,882,882,0
20241108,092400,14215529,882,882,882,882,0
20241108,092300,14215529,882,882,882,882,0
20241108,092200,14215529,882,882,882,882,0
20241108,092100,14215529,882,882,882,882,0
20241108,092000,14215529,882,882,882,882,0
20241108,091900,14215529,882,882,882,882,0
20241108,091800,14215529,882,882,882,882,0
20241108,091700,14215529,882,882,882,882,1
20241108,091600,14214647,878,878,878,878,0
20241108,091500,14214647,878,878,878,878,800
20241108,091400,13512247,875,880,880,874,12225
20241108,091300,2779515,885,881,885,881,23
20241108,091200,2759208,885,885,885,881,81
20241108,091100,2687674,881,885,885,880,112
20241108,091000,2588651,885,885,885,885,65
20241108,090900,2531126,885,885,885,885,35
20241108,090800,2500151,885,885,885,885,55
20241108,090700,2451476,885,885,885,885,30
20241108,090600,2424926,886,886,886,886,60
20241108,090500,2371766,886,887,887,886,307
20241108,090400,2099472,886,886,887,886,30
20241108,090300,2072890,887,887,887,887,100
20241108,090200,1984190,887,887,887,887,0
20241108,090100,1984190,887,886,887,886,30
20241108,090000,1957609,887,887,887,887,191