KissMeData/266470/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,205100,1283968,469,469,469,469,609
20231110,205000,1283968,469,469,469,469,0
20231110,204900,1283968,469,469,469,469,0
20231110,204800,1283968,469,469,469,469,0
20231110,204700,1283968,469,469,469,469,0
20231110,204600,1283968,469,469,469,469,0
20231110,204500,1283968,469,469,469,469,0
20231110,204400,1283968,469,469,469,469,0
20231110,204300,1283968,469,469,469,469,0
20231110,204200,1283968,469,469,469,469,0
20231110,204100,1283968,469,469,469,469,0
20231110,204000,1283968,469,469,469,469,0
20231110,203900,1283968,469,469,469,469,0
20231110,203800,1283968,469,469,469,469,0
20231110,203700,1283968,469,469,469,469,0
20231110,203600,1283968,469,469,469,469,0
20231110,203500,1283968,469,469,469,469,0
20231110,203400,1283968,469,469,469,469,0
20231110,203300,1283968,469,469,469,469,0
20231110,203200,1283968,469,469,469,469,0
20231110,203100,1283968,469,469,469,469,0
20231110,203000,1283968,469,469,469,469,0
20231110,202900,1283968,469,469,469,469,0
20231110,202800,1283968,469,469,469,469,0
20231110,202700,1283968,469,469,469,469,0
20231110,202600,1283968,469,469,469,469,0
20231110,202500,1283968,469,469,469,469,0
20231110,202400,1283968,469,469,469,469,0
20231110,202300,1283968,469,469,469,469,0
20231110,202200,1283968,469,469,469,469,0
20231110,202100,1283968,469,469,469,469,609
20231110,202000,1283968,469,469,469,469,0
20231110,201900,1283968,469,469,469,469,0
20231110,201800,1283968,469,469,469,469,0
20231110,201700,1283968,469,469,469,469,0
20231110,201600,1283968,469,469,469,469,0
20231110,201500,1283968,469,469,469,469,0
20231110,201400,1283968,469,469,469,469,0
20231110,201300,1283968,469,469,469,469,0
20231110,201200,1283968,469,469,469,469,0
20231110,201100,1283968,469,469,469,469,0
20231110,201000,1283968,469,469,469,469,0
20231110,200900,1283968,469,469,469,469,0
20231110,200800,1283968,469,469,469,469,0
20231110,200700,1283968,469,469,469,469,0
20231110,200600,1283968,469,469,469,469,0
20231110,200500,1283968,469,469,469,469,0
20231110,200400,1283968,469,469,469,469,0
20231110,200300,1283968,469,469,469,469,0
20231110,200200,1283968,469,469,469,469,0
20231110,200100,1283968,469,469,469,469,0
20231110,200000,1283968,469,469,469,469,0
20231110,195900,1283968,469,469,469,469,0
20231110,195800,1283968,469,469,469,469,0
20231110,195700,1283968,469,469,469,469,0
20231110,195600,1283968,469,469,469,469,0
20231110,195500,1283968,469,469,469,469,0
20231110,195400,1283968,469,469,469,469,0
20231110,195300,1283968,469,469,469,469,0
20231110,195200,1283968,469,469,469,469,0
20231110,195100,1283968,469,469,469,469,609
20231110,195000,1283968,469,469,469,469,0
20231110,194900,1283968,469,469,469,469,0
20231110,194800,1283968,469,469,469,469,0
20231110,194700,1283968,469,469,469,469,0
20231110,194600,1283968,469,469,469,469,0
20231110,194500,1283968,469,469,469,469,0
20231110,194400,1283968,469,469,469,469,0
20231110,194300,1283968,469,469,469,469,0
20231110,194200,1283968,469,469,469,469,0
20231110,194100,1283968,469,469,469,469,0
20231110,194000,1283968,469,469,469,469,0
20231110,193900,1283968,469,469,469,469,0
20231110,193800,1283968,469,469,469,469,0
20231110,193700,1283968,469,469,469,469,0
20231110,193600,1283968,469,469,469,469,0
20231110,193500,1283968,469,469,469,469,0
20231110,193400,1283968,469,469,469,469,0
20231110,193300,1283968,469,469,469,469,0
20231110,193200,1283968,469,469,469,469,0
20231110,193100,1283968,469,469,469,469,0
20231110,193000,1283968,469,469,469,469,0
20231110,192900,1283968,469,469,469,469,0
20231110,192800,1283968,469,469,469,469,0
20231110,192700,1283968,469,469,469,469,0
20231110,192600,1283968,469,469,469,469,0
20231110,192500,1283968,469,469,469,469,0
20231110,192400,1283968,469,469,469,469,0
20231110,192300,1283968,469,469,469,469,0
20231110,192200,1283968,469,469,469,469,0
20231110,192100,1283968,469,469,469,469,609
20231110,192000,1283968,469,469,469,469,0
20231110,191900,1283968,469,469,469,469,0
20231110,191800,1283968,469,469,469,469,0
20231110,191700,1283968,469,469,469,469,0
20231110,191600,1283968,469,469,469,469,0
20231110,191500,1283968,469,469,469,469,0
20231110,191400,1283968,469,469,469,469,0
20231110,191300,1283968,469,469,469,469,0
20231110,191200,1283968,469,469,469,469,0
20231110,191100,1283968,469,469,469,469,0
20231110,191000,1283968,469,469,469,469,0
20231110,190900,1283968,469,469,469,469,0
20231110,190800,1283968,469,469,469,469,0
20231110,190700,1283968,469,469,469,469,0
20231110,190600,1283968,469,469,469,469,0
20231110,190500,1283968,469,469,469,469,0
20231110,190400,1283968,469,469,469,469,0
20231110,190300,1283968,469,469,469,469,0
20231110,190200,1283968,469,469,469,469,0
20231110,190100,1283968,469,469,469,469,0
20231110,190000,1283968,469,469,469,469,0
20231110,185900,1283968,469,469,469,469,0
20231110,185800,1283968,469,469,469,469,0
20231110,185700,1283968,469,469,469,469,0
20231110,185600,1283968,469,469,469,469,0
20231110,185500,1283968,469,469,469,469,0
20231110,185400,1283968,469,469,469,469,0
20231110,185300,1283968,469,469,469,469,0
20231110,185200,1283968,469,469,469,469,0
20231110,185100,1283968,469,469,469,469,609
20231110,185000,1283968,469,469,469,469,0
20231110,184900,1283968,469,469,469,469,0
20231110,184800,1283968,469,469,469,469,0
20231110,184700,1283968,469,469,469,469,0
20231110,184600,1283968,469,469,469,469,0
20231110,184500,1283968,469,469,469,469,0
20231110,184400,1283968,469,469,469,469,0
20231110,184300,1283968,469,469,469,469,0
20231110,184200,1283968,469,469,469,469,0
20231110,184100,1283968,469,469,469,469,0
20231110,184000,1283968,469,469,469,469,0
20231110,183900,1283968,469,469,469,469,0
20231110,183800,1283968,469,469,469,469,0
20231110,183700,1283968,469,469,469,469,0
20231110,183600,1283968,469,469,469,469,0
20231110,183500,1283968,469,469,469,469,0
20231110,183400,1283968,469,469,469,469,0
20231110,183300,1283968,469,469,469,469,0
20231110,183200,1283968,469,469,469,469,0
20231110,183100,1283968,469,469,469,469,0
20231110,183000,1283968,469,469,469,469,0
20231110,182900,1283968,469,469,469,469,0
20231110,182800,1283968,469,469,469,469,0
20231110,182700,1283968,469,469,469,469,0
20231110,182600,1283968,469,469,469,469,0
20231110,182500,1283968,469,469,469,469,0
20231110,182400,1283968,469,469,469,469,0
20231110,182300,1283968,469,469,469,469,0
20231110,182200,1283968,469,469,469,469,0
20231110,182100,1283968,469,469,469,469,609
20231110,182000,1283968,469,469,469,469,0
20231110,181900,1283968,469,469,469,469,0
20231110,181800,1283968,469,469,469,469,0
20231110,181700,1283968,469,469,469,469,0
20231110,181600,1283968,469,469,469,469,0
20231110,181500,1283968,469,469,469,469,0
20231110,181400,1283968,469,469,469,469,0
20231110,181300,1283968,469,469,469,469,0
20231110,181200,1283968,469,469,469,469,0
20231110,181100,1283968,469,469,469,469,0
20231110,181000,1283968,469,469,469,469,0
20231110,180900,1283968,469,469,469,469,0
20231110,180800,1283968,469,469,469,469,0
20231110,180700,1283968,469,469,469,469,0
20231110,180600,1283968,469,469,469,469,0
20231110,180500,1283968,469,469,469,469,0
20231110,180400,1283968,469,469,469,469,0
20231110,180300,1283968,469,469,469,469,0
20231110,180200,1283968,469,469,469,469,0
20231110,180100,1283968,469,469,469,469,0
20231110,180000,1283968,469,469,469,469,0
20231110,175900,1283968,469,469,469,469,0
20231110,175800,1283968,469,469,469,469,0
20231110,175700,1283968,469,469,469,469,0
20231110,175600,1283968,469,469,469,469,0
20231110,175500,1283968,469,469,469,469,0
20231110,175400,1283968,469,469,469,469,0
20231110,175300,1283968,469,469,469,469,0
20231110,175200,1283968,469,469,469,469,0
20231110,175100,1283968,469,469,469,469,609
20231110,175000,1283968,469,469,469,469,0
20231110,174900,1283968,469,469,469,469,0
20231110,174800,1283968,469,469,469,469,0
20231110,174700,1283968,469,469,469,469,0
20231110,174600,1283968,469,469,469,469,0
20231110,174500,1283968,469,469,469,469,0
20231110,174400,1283968,469,469,469,469,0
20231110,174300,1283968,469,469,469,469,0
20231110,174200,1283968,469,469,469,469,0
20231110,174100,1283968,469,469,469,469,0
20231110,174000,1283968,469,469,469,469,0
20231110,173900,1283968,469,469,469,469,0
20231110,173800,1283968,469,469,469,469,0
20231110,173700,1283968,469,469,469,469,0
20231110,173600,1283968,469,469,469,469,0
20231110,173500,1283968,469,469,469,469,0
20231110,173400,1283968,469,469,469,469,0
20231110,173300,1283968,469,469,469,469,0
20231110,173200,1283968,469,469,469,469,0
20231110,173100,1283968,469,469,469,469,0
20231110,173000,1283968,469,469,469,469,0
20231110,172900,1283968,469,469,469,469,0
20231110,172800,1283968,469,469,469,469,0
20231110,172700,1283968,469,469,469,469,0
20231110,172600,1283968,469,469,469,469,0
20231110,172500,1283968,469,469,469,469,0
20231110,172400,1283968,469,469,469,469,0
20231110,172300,1283968,469,469,469,469,0
20231110,172200,1283968,469,469,469,469,0
20231110,172100,1283968,469,469,469,469,609
20231110,172000,1283968,469,469,469,469,0
20231110,171900,1283968,469,469,469,469,0
20231110,171800,1283968,469,469,469,469,0
20231110,171700,1283968,469,469,469,469,0
20231110,171600,1283968,469,469,469,469,0
20231110,171500,1283968,469,469,469,469,0
20231110,171400,1283968,469,469,469,469,0
20231110,171300,1283968,469,469,469,469,0
20231110,171200,1283968,469,469,469,469,0
20231110,171100,1283968,469,469,469,469,0
20231110,171000,1283968,469,469,469,469,0
20231110,170900,1283968,469,469,469,469,0
20231110,170800,1283968,469,469,469,469,0
20231110,170700,1283968,469,469,469,469,0
20231110,170600,1283968,469,469,469,469,0
20231110,170500,1283968,469,469,469,469,0
20231110,170400,1283968,469,469,469,469,0
20231110,170300,1283968,469,469,469,469,0
20231110,170200,1283968,469,469,469,469,0
20231110,170100,1283968,469,469,469,469,0
20231110,170000,1283968,469,469,469,469,0
20231110,165900,1283968,469,469,469,469,0
20231110,165800,1283968,469,469,469,469,0
20231110,165700,1283968,469,469,469,469,0
20231110,165600,1283968,469,469,469,469,0
20231110,165500,1283968,469,469,469,469,0
20231110,165400,1283968,469,469,469,469,0
20231110,165300,1283968,469,469,469,469,0
20231110,165200,1283968,469,469,469,469,0
20231110,165100,1283968,469,469,469,469,609
20231110,165000,1283968,469,469,469,469,0
20231110,164900,1283968,469,469,469,469,0
20231110,164800,1283968,469,469,469,469,0
20231110,164700,1283968,469,469,469,469,0
20231110,164600,1283968,469,469,469,469,0
20231110,164500,1283968,469,469,469,469,0
20231110,164400,1283968,469,469,469,469,0
20231110,164300,1283968,469,469,469,469,0
20231110,164200,1283968,469,469,469,469,0
20231110,164100,1283968,469,469,469,469,0
20231110,164000,1283968,469,469,469,469,0
20231110,163900,1283968,469,469,469,469,0
20231110,163800,1283968,469,469,469,469,0
20231110,163700,1283968,469,469,469,469,0
20231110,163600,1283968,469,469,469,469,0
20231110,163500,1283968,469,469,469,469,0
20231110,163400,1283968,469,469,469,469,0
20231110,163300,1283968,469,469,469,469,0
20231110,163200,1283968,469,469,469,469,0
20231110,163100,1283968,469,469,469,469,0
20231110,163000,1283968,469,469,469,469,0
20231110,162900,1283968,469,469,469,469,0
20231110,162800,1283968,469,469,469,469,0
20231110,162700,1283968,469,469,469,469,0
20231110,162600,1283968,469,469,469,469,0
20231110,162500,1283968,469,469,469,469,0
20231110,162400,1283968,469,469,469,469,0
20231110,162300,1283968,469,469,469,469,0
20231110,162200,1283968,469,469,469,469,0
20231110,162100,1283968,469,469,469,469,609
20231110,162000,1283968,469,469,469,469,0
20231110,161900,1283968,469,469,469,469,0
20231110,161800,1283968,469,469,469,469,0
20231110,161700,1283968,469,469,469,469,0
20231110,161600,1283968,469,469,469,469,0
20231110,161500,1283968,469,469,469,469,0
20231110,161400,1283968,469,469,469,469,0
20231110,161300,1283968,469,469,469,469,0
20231110,161200,1283968,469,469,469,469,0
20231110,161100,1283968,469,469,469,469,0
20231110,161000,1283968,469,469,469,469,0
20231110,160900,1283968,469,469,469,469,0
20231110,160800,1283968,469,469,469,469,0
20231110,160700,1283968,469,469,469,469,0
20231110,160600,1283968,469,469,469,469,0
20231110,160500,1283968,469,469,469,469,0
20231110,160400,1283968,469,469,469,469,0
20231110,160300,1283968,469,469,469,469,0
20231110,160200,1283968,469,469,469,469,0
20231110,160100,1283968,469,469,469,469,0
20231110,160000,1283968,469,469,469,469,0
20231110,155900,1283968,469,469,469,469,0
20231110,155800,1283968,469,469,469,469,0
20231110,155700,1283968,469,469,469,469,0
20231110,155600,1283968,469,469,469,469,0
20231110,155500,1283968,469,469,469,469,0
20231110,155400,1283968,469,469,469,469,0
20231110,155300,1283968,469,469,469,469,0
20231110,155200,1283968,469,469,469,469,0
20231110,155100,1283968,469,469,469,469,609
20231110,155000,1283968,469,469,469,469,0
20231110,154900,1283968,469,469,469,469,0
20231110,154800,1283968,469,469,469,469,0
20231110,154700,1283968,469,469,469,469,0
20231110,154600,1283968,469,469,469,469,0
20231110,154500,1283968,469,469,469,469,0
20231110,154400,1283968,469,469,469,469,0
20231110,154300,1283968,469,469,469,469,0
20231110,154200,1283968,469,469,469,469,0
20231110,154100,1283968,469,469,469,469,0
20231110,154000,1283968,469,469,469,469,0
20231110,153900,1283968,469,469,469,469,0
20231110,153800,1283968,469,469,469,469,0
20231110,153700,1283968,469,469,469,469,0
20231110,153600,1283968,469,469,469,469,0
20231110,153500,1283968,469,469,469,469,0
20231110,153400,1283968,469,469,469,469,0
20231110,153300,1283968,469,469,469,469,0
20231110,153200,1283968,469,469,469,469,0
20231110,153100,1283968,469,469,469,469,0
20231110,153000,1283968,469,469,469,469,609
20231110,152900,998347,469,469,469,469,0
20231110,152800,998347,469,469,469,469,0
20231110,152700,998347,469,469,469,469,0
20231110,152600,998347,469,469,469,469,0
20231110,152500,998347,469,469,469,469,0
20231110,152400,998347,469,469,469,469,0
20231110,152300,998347,469,469,469,469,0
20231110,152200,998347,469,469,469,469,0
20231110,152100,998347,469,469,469,469,0
20231110,152000,998347,469,469,469,469,0
20231110,151900,998347,469,469,469,469,0
20231110,151800,998347,469,469,469,469,0
20231110,151700,998347,469,469,469,469,0
20231110,151600,998347,469,469,469,469,0
20231110,151500,998347,469,469,469,469,0
20231110,151400,998347,469,469,469,469,0
20231110,151300,998347,469,469,469,469,0
20231110,151200,998347,469,469,469,469,0
20231110,151100,998347,469,469,469,469,1
20231110,151000,997878,449,449,449,449,0
20231110,150900,997878,449,449,449,449,0
20231110,150800,997878,449,449,449,449,0
20231110,150700,997878,449,449,449,449,0
20231110,150600,997878,449,449,449,449,0
20231110,150500,997878,449,449,449,449,0
20231110,150400,997878,449,449,449,449,1
20231110,150300,997429,449,449,449,449,0
20231110,150200,997429,449,449,449,449,0
20231110,150100,997429,449,449,449,449,0
20231110,150000,997429,449,449,449,449,0
20231110,145900,997429,449,449,449,449,0
20231110,145800,997429,449,449,449,449,0
20231110,145700,997429,449,449,449,449,0
20231110,145600,997429,449,449,449,449,0
20231110,145500,997429,449,449,449,449,0
20231110,145400,997429,449,449,449,449,0
20231110,145300,997429,449,449,449,449,0
20231110,145200,997429,449,449,449,449,0
20231110,145100,997429,449,449,449,449,0
20231110,145000,997429,449,449,449,449,0
20231110,144900,997429,449,449,449,449,0
20231110,144800,997429,449,449,449,449,0
20231110,144700,997429,449,449,449,449,0
20231110,144600,997429,449,449,449,449,0
20231110,144500,997429,449,449,449,449,0
20231110,144400,997429,449,449,449,449,0
20231110,144300,997429,449,449,449,449,0
20231110,144200,997429,449,449,449,449,0
20231110,144100,997429,449,449,449,449,0
20231110,144000,997429,449,449,449,449,0
20231110,143900,997429,449,449,449,449,0
20231110,143800,997429,449,449,449,449,0
20231110,143700,997429,449,449,449,449,0
20231110,143600,997429,449,449,449,449,0
20231110,143500,997429,449,449,449,449,0
20231110,143400,997429,449,449,449,449,0
20231110,143300,997429,449,449,449,449,0
20231110,143200,997429,449,449,449,449,0
20231110,143100,997429,449,449,449,449,0
20231110,143000,997429,449,449,449,449,0
20231110,142900,997429,449,449,449,449,0
20231110,142800,997429,449,449,449,449,0
20231110,142700,997429,449,449,449,449,0
20231110,142600,997429,449,449,449,449,0
20231110,142500,997429,449,449,449,449,0
20231110,142400,997429,449,449,449,449,0
20231110,142300,997429,449,449,449,449,1
20231110,142200,996980,390,390,390,390,0
20231110,142100,996980,390,390,390,390,0
20231110,142000,996980,390,390,390,390,0
20231110,141900,996980,390,390,390,390,0
20231110,141800,996980,390,390,390,390,1
20231110,141700,996590,479,479,479,479,0
20231110,141600,996590,479,479,479,479,0
20231110,141500,996590,479,479,479,479,0
20231110,141400,996590,479,479,479,479,0
20231110,141300,996590,479,479,479,479,0
20231110,141200,996590,479,479,479,479,0
20231110,141100,996590,479,479,479,479,0
20231110,141000,996590,479,479,479,479,0
20231110,140900,996590,479,479,479,479,0
20231110,140800,996590,479,479,479,479,0
20231110,140700,996590,479,479,479,479,0
20231110,140600,996590,479,479,479,479,0
20231110,140500,996590,479,479,479,479,0
20231110,140400,996590,479,479,479,479,0
20231110,140300,996590,479,479,479,479,0
20231110,140200,996590,479,479,479,479,0
20231110,140100,996590,479,479,479,479,0
20231110,140000,996590,479,479,479,479,0
20231110,135900,996590,479,479,479,479,0
20231110,135800,996590,479,479,479,479,0
20231110,135700,996590,479,479,479,479,0
20231110,135600,996590,479,479,479,479,0
20231110,135500,996590,479,479,479,479,0
20231110,135400,996590,479,479,479,479,0
20231110,135300,996590,479,479,479,479,0
20231110,135200,996590,479,479,479,479,0
20231110,135100,996590,479,479,479,479,0
20231110,135000,996590,479,479,479,479,0
20231110,134900,996590,479,479,479,479,0
20231110,134800,996590,479,479,479,479,0
20231110,134700,996590,479,479,479,479,0
20231110,134600,996590,479,479,479,479,1
20231110,134500,996111,390,390,390,390,0
20231110,134400,996111,390,390,390,390,0
20231110,134300,996111,390,390,390,390,0
20231110,134200,996111,390,390,390,390,0
20231110,134100,996111,390,390,390,390,0
20231110,134000,996111,390,390,390,390,0
20231110,133900,996111,390,390,390,390,0
20231110,133800,996111,390,390,390,390,0
20231110,133700,996111,390,390,390,390,0
20231110,133600,996111,390,390,390,390,0
20231110,133500,996111,390,390,390,390,0
20231110,133400,996111,390,390,390,390,0
20231110,133300,996111,390,390,390,390,0
20231110,133200,996111,390,390,390,390,0
20231110,133100,996111,390,390,390,390,201
20231110,133000,917721,390,390,390,390,0
20231110,132900,917721,390,390,390,390,0
20231110,132800,917721,390,390,390,390,0
20231110,132700,917721,390,390,390,390,1
20231110,132600,917331,480,480,480,480,0
20231110,132500,917331,480,480,480,480,0
20231110,132400,917331,480,480,480,480,0
20231110,132300,917331,480,480,480,480,0
20231110,132200,917331,480,480,480,480,0
20231110,132100,917331,480,480,480,480,0
20231110,132000,917331,480,480,480,480,0
20231110,131900,917331,480,480,480,480,0
20231110,131800,917331,480,480,480,480,0
20231110,131700,917331,480,480,480,480,0
20231110,131600,917331,480,480,480,480,0
20231110,131500,917331,480,480,480,480,0
20231110,131400,917331,480,480,480,480,0
20231110,131300,917331,480,480,480,480,0
20231110,131200,917331,480,480,480,480,0
20231110,131100,917331,480,480,480,480,0
20231110,131000,917331,480,480,480,480,0
20231110,130900,917331,480,480,480,480,0
20231110,130800,917331,480,480,480,480,0
20231110,130700,917331,480,480,480,480,0
20231110,130600,917331,480,480,480,480,0
20231110,130500,917331,480,480,480,480,0
20231110,130400,917331,480,480,480,480,1
20231110,130300,916851,390,390,390,390,0
20231110,130200,916851,390,390,390,390,0
20231110,130100,916851,390,390,390,390,0
20231110,130000,916851,390,400,400,390,25
20231110,125900,906951,492,492,492,492,0
20231110,125800,906951,492,492,492,492,0
20231110,125700,906951,492,492,492,492,0
20231110,125600,906951,492,492,492,492,0
20231110,125500,906951,492,492,492,492,0
20231110,125400,906951,492,492,492,492,0
20231110,125300,906951,492,492,492,492,0
20231110,125200,906951,492,492,492,492,0
20231110,125100,906951,492,492,492,492,0
20231110,125000,906951,492,492,492,492,0
20231110,124900,906951,492,492,492,492,0
20231110,124800,906951,492,492,492,492,0
20231110,124700,906951,492,492,492,492,0
20231110,124600,906951,492,492,492,492,0
20231110,124500,906951,492,492,492,492,0
20231110,124400,906951,492,492,492,492,0
20231110,124300,906951,492,492,492,492,0
20231110,124200,906951,492,492,492,492,0
20231110,124100,906951,492,492,492,492,0
20231110,124000,906951,492,492,492,492,0
20231110,123900,906951,492,492,492,492,0
20231110,123800,906951,492,492,492,492,0
20231110,123700,906951,492,492,492,492,0
20231110,123600,906951,492,492,492,492,0
20231110,123500,906951,492,492,492,492,0
20231110,123400,906951,492,492,492,492,0
20231110,123300,906951,492,492,492,492,0
20231110,123200,906951,492,492,492,492,0
20231110,123100,906951,492,492,492,492,0
20231110,123000,906951,492,492,492,492,0
20231110,122900,906951,492,492,492,492,0
20231110,122800,906951,492,492,492,492,0
20231110,122700,906951,492,492,492,492,0
20231110,122600,906951,492,492,492,492,0
20231110,122500,906951,492,492,492,492,0
20231110,122400,906951,492,492,492,492,0
20231110,122300,906951,492,492,492,492,0
20231110,122200,906951,492,492,492,492,0
20231110,122100,906951,492,492,492,492,0
20231110,122000,906951,492,492,492,492,0
20231110,121900,906951,492,492,492,492,0
20231110,121800,906951,492,492,492,492,0
20231110,121700,906951,492,492,492,492,0
20231110,121600,906951,492,492,492,492,0
20231110,121500,906951,492,492,492,492,0
20231110,121400,906951,492,492,492,492,0
20231110,121300,906951,492,492,492,492,0
20231110,121200,906951,492,492,492,492,0
20231110,121100,906951,492,492,492,492,0
20231110,121000,906951,492,492,492,492,0
20231110,120900,906951,492,492,492,492,0
20231110,120800,906951,492,492,492,492,0
20231110,120700,906951,492,492,492,492,0
20231110,120600,906951,492,492,492,492,0
20231110,120500,906951,492,492,492,492,0
20231110,120400,906951,492,492,492,492,0
20231110,120300,906951,492,492,492,492,0
20231110,120200,906951,492,492,492,492,0
20231110,120100,906951,492,492,492,492,0
20231110,120000,906951,492,492,492,492,0
20231110,115900,906951,492,492,492,492,0
20231110,115800,906951,492,492,492,492,0
20231110,115700,906951,492,492,492,492,0
20231110,115600,906951,492,492,492,492,0
20231110,115500,906951,492,492,492,492,0
20231110,115400,906951,492,492,492,492,0
20231110,115300,906951,492,492,492,492,0
20231110,115200,906951,492,492,492,492,0
20231110,115100,906951,492,492,492,492,0
20231110,115000,906951,492,492,492,492,0
20231110,114900,906951,492,492,492,492,0
20231110,114800,906951,492,492,492,492,0
20231110,114700,906951,492,492,492,492,0
20231110,114600,906951,492,492,492,492,0
20231110,114500,906951,492,492,492,492,0
20231110,114400,906951,492,492,492,492,0
20231110,114300,906951,492,492,492,492,0
20231110,114200,906951,492,492,492,492,0
20231110,114100,906951,492,492,492,492,0
20231110,114000,906951,492,492,492,492,0
20231110,113900,906951,492,492,492,492,0
20231110,113800,906951,492,492,492,492,0
20231110,113700,906951,492,492,492,492,0
20231110,113600,906951,492,492,492,492,0
20231110,113500,906951,492,492,492,492,0
20231110,113400,906951,492,492,492,492,0
20231110,113300,906951,492,492,492,492,0
20231110,113200,906951,492,492,492,492,0
20231110,113100,906951,492,492,492,492,0
20231110,113000,906951,492,492,492,492,0
20231110,112900,906951,492,492,492,492,0
20231110,112800,906951,492,492,492,492,0
20231110,112700,906951,492,492,492,492,0
20231110,112600,906951,492,492,492,492,0
20231110,112500,906951,492,492,492,492,0
20231110,112400,906951,492,492,492,492,0
20231110,112300,906951,492,492,492,492,0
20231110,112200,906951,492,492,492,492,0
20231110,112100,906951,492,492,492,492,0
20231110,112000,906951,492,492,492,492,0
20231110,111900,906951,492,492,492,492,0
20231110,111800,906951,492,492,492,492,0
20231110,111700,906951,492,492,492,492,0
20231110,111600,906951,492,492,492,492,0
20231110,111500,906951,492,492,492,492,0
20231110,111400,906951,492,492,492,492,0
20231110,111300,906951,492,492,492,492,0
20231110,111200,906951,492,492,492,492,0
20231110,111100,906951,492,492,492,492,0
20231110,111000,906951,492,492,492,492,0
20231110,110900,906951,492,492,492,492,0
20231110,110800,906951,492,492,492,492,0
20231110,110700,906951,492,492,492,492,0
20231110,110600,906951,492,492,492,492,0
20231110,110500,906951,492,492,492,492,0
20231110,110400,906951,492,492,492,492,0
20231110,110300,906951,492,492,492,492,0
20231110,110200,906951,492,492,492,492,0
20231110,110100,906951,492,492,492,492,0
20231110,110000,906951,492,492,492,492,0
20231110,105900,906951,492,492,492,492,0
20231110,105800,906951,492,492,492,492,0
20231110,105700,906951,492,492,492,492,0
20231110,105600,906951,492,492,492,492,0
20231110,105500,906951,492,492,492,492,0
20231110,105400,906951,492,492,492,492,0
20231110,105300,906951,492,492,492,492,0
20231110,105200,906951,492,492,492,492,0
20231110,105100,906951,492,492,492,492,0
20231110,105000,906951,492,492,492,492,0
20231110,104900,906951,492,492,492,492,0
20231110,104800,906951,492,492,492,492,0
20231110,104700,906951,492,492,492,492,0
20231110,104600,906951,492,492,492,492,0
20231110,104500,906951,492,492,492,492,0
20231110,104400,906951,492,492,492,492,0
20231110,104300,906951,492,492,492,492,0
20231110,104200,906951,492,492,492,492,0
20231110,104100,906951,492,492,492,492,0
20231110,104000,906951,492,492,492,492,0
20231110,103900,906951,492,492,492,492,0
20231110,103800,906951,492,492,492,492,0
20231110,103700,906951,492,492,492,492,0
20231110,103600,906951,492,492,492,492,0
20231110,103500,906951,492,492,492,492,0
20231110,103400,906951,492,492,492,492,0
20231110,103300,906951,492,492,492,492,0
20231110,103200,906951,492,492,492,492,20
20231110,103100,897111,492,492,492,492,0
20231110,103000,897111,492,492,492,492,0
20231110,102900,897111,492,492,492,492,201
20231110,102800,798219,496,496,496,496,0
20231110,102700,798219,496,496,496,496,0
20231110,102600,798219,496,496,496,496,0
20231110,102500,798219,496,496,496,496,0
20231110,102400,798219,496,496,496,496,0
20231110,102300,798219,496,496,496,496,0
20231110,102200,798219,496,496,496,496,0
20231110,102100,798219,496,496,496,496,0
20231110,102000,798219,496,496,496,496,0
20231110,101900,798219,496,496,496,496,0
20231110,101800,798219,496,496,496,496,0
20231110,101700,798219,496,496,496,496,0
20231110,101600,798219,496,496,496,496,0
20231110,101500,798219,496,496,496,496,0
20231110,101400,798219,496,496,496,496,0
20231110,101300,798219,496,496,496,496,0
20231110,101200,798219,496,496,496,496,0
20231110,101100,798219,496,496,496,496,0
20231110,101000,798219,496,496,496,496,0
20231110,100900,798219,496,496,496,496,0
20231110,100800,798219,496,496,496,496,0
20231110,100700,798219,496,496,496,496,0
20231110,100600,798219,496,496,496,496,0
20231110,100500,798219,496,496,496,496,0
20231110,100400,798219,496,496,496,496,0
20231110,100300,798219,496,496,496,496,0
20231110,100200,798219,496,496,496,496,0
20231110,100100,798219,496,496,496,496,0
20231110,100000,798219,496,496,496,496,0
20231110,095900,798219,496,496,496,496,0
20231110,095800,798219,496,496,496,496,0
20231110,095700,798219,496,496,496,496,0
20231110,095600,798219,496,496,496,496,0
20231110,095500,798219,496,496,496,496,0
20231110,095400,798219,496,496,496,496,0
20231110,095300,798219,496,496,496,496,0
20231110,095200,798219,496,496,496,496,0
20231110,095100,798219,496,496,496,496,0
20231110,095000,798219,496,496,496,496,0
20231110,094900,798219,496,496,496,496,0
20231110,094800,798219,496,496,496,496,0
20231110,094700,798219,496,496,496,496,0
20231110,094600,798219,496,496,496,496,0
20231110,094500,798219,496,496,496,496,0
20231110,094400,798219,496,496,496,496,0
20231110,094300,798219,496,496,496,496,0
20231110,094200,798219,496,496,496,496,0
20231110,094100,798219,496,496,496,496,0
20231110,094000,798219,496,496,496,496,0
20231110,093900,798219,496,496,496,496,0
20231110,093800,798219,496,496,496,496,0
20231110,093700,798219,496,496,496,496,0
20231110,093600,798219,496,496,496,496,0
20231110,093500,798219,496,496,496,496,0
20231110,093400,798219,496,496,496,496,0
20231110,093300,798219,496,496,496,496,0
20231110,093200,798219,496,496,496,496,0
20231110,093100,798219,496,496,496,496,0
20231110,093000,798219,496,496,496,496,1
20231110,092900,797723,390,390,390,390,1
20231110,092800,797333,498,498,498,498,0
20231110,092700,797333,498,498,498,498,0
20231110,092600,797333,498,498,498,498,0
20231110,092500,797333,498,498,498,498,0
20231110,092400,797333,498,498,498,498,0
20231110,092300,797333,498,498,498,498,0
20231110,092200,797333,498,498,498,498,0
20231110,092100,797333,498,498,498,498,0
20231110,092000,797333,498,498,498,498,0
20231110,091900,797333,498,498,498,498,0
20231110,091800,797333,498,498,498,498,0
20231110,091700,797333,498,498,498,498,0
20231110,091600,797333,498,498,498,498,1
20231110,091500,796835,390,390,390,390,0
20231110,091400,796835,390,390,390,390,9
20231110,091300,793325,390,390,390,390,0
20231110,091200,793325,390,390,390,390,1970
20231110,091100,25025,390,390,390,390,0
20231110,091000,25025,390,390,390,390,2
20231110,090900,24245,390,390,390,390,1
20231110,090800,23855,390,390,390,390,18
20231110,090700,16835,499,499,499,499,0
20231110,090600,16835,499,499,499,499,1
20231110,090500,16336,390,499,499,390,30
20231110,090400,2456,500,500,500,500,0
20231110,090300,2456,500,500,500,500,0
20231110,090200,2456,500,500,500,500,0
20231110,090100,2456,500,500,500,500,0
20231110,090000,2456,500,390,500,390,6