KissMeData/225430/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,203800,12919357,683,683,683,683,1383
20241101,203700,12919357,683,683,683,683,0
20241101,203600,12919357,683,683,683,683,0
20241101,203500,12919357,683,683,683,683,0
20241101,203400,12919357,683,683,683,683,0
20241101,203300,12919357,683,683,683,683,0
20241101,203200,12919357,683,683,683,683,0
20241101,203100,12919357,683,683,683,683,0
20241101,203000,12919357,683,683,683,683,0
20241101,202900,12919357,683,683,683,683,0
20241101,202800,12919357,683,683,683,683,0
20241101,202700,12919357,683,683,683,683,0
20241101,202600,12919357,683,683,683,683,0
20241101,202500,12919357,683,683,683,683,0
20241101,202400,12919357,683,683,683,683,0
20241101,202300,12919357,683,683,683,683,0
20241101,202200,12919357,683,683,683,683,0
20241101,202100,12919357,683,683,683,683,0
20241101,202000,12919357,683,683,683,683,0
20241101,201900,12919357,683,683,683,683,0
20241101,201800,12919357,683,683,683,683,0
20241101,201700,12919357,683,683,683,683,0
20241101,201600,12919357,683,683,683,683,0
20241101,201500,12919357,683,683,683,683,0
20241101,201400,12919357,683,683,683,683,0
20241101,201300,12919357,683,683,683,683,0
20241101,201200,12919357,683,683,683,683,0
20241101,201100,12919357,683,683,683,683,0
20241101,201000,12919357,683,683,683,683,0
20241101,200900,12919357,683,683,683,683,0
20241101,200800,12919357,683,683,683,683,1383
20241101,200700,12919357,683,683,683,683,0
20241101,200600,12919357,683,683,683,683,0
20241101,200500,12919357,683,683,683,683,0
20241101,200400,12919357,683,683,683,683,0
20241101,200300,12919357,683,683,683,683,0
20241101,200200,12919357,683,683,683,683,0
20241101,200100,12919357,683,683,683,683,0
20241101,200000,12919357,683,683,683,683,0
20241101,195900,12919357,683,683,683,683,0
20241101,195800,12919357,683,683,683,683,0
20241101,195700,12919357,683,683,683,683,0
20241101,195600,12919357,683,683,683,683,0
20241101,195500,12919357,683,683,683,683,0
20241101,195400,12919357,683,683,683,683,0
20241101,195300,12919357,683,683,683,683,0
20241101,195200,12919357,683,683,683,683,0
20241101,195100,12919357,683,683,683,683,0
20241101,195000,12919357,683,683,683,683,0
20241101,194900,12919357,683,683,683,683,0
20241101,194800,12919357,683,683,683,683,0
20241101,194700,12919357,683,683,683,683,0
20241101,194600,12919357,683,683,683,683,0
20241101,194500,12919357,683,683,683,683,0
20241101,194400,12919357,683,683,683,683,0
20241101,194300,12919357,683,683,683,683,0
20241101,194200,12919357,683,683,683,683,0
20241101,194100,12919357,683,683,683,683,0
20241101,194000,12919357,683,683,683,683,0
20241101,193900,12919357,683,683,683,683,0
20241101,193800,12919357,683,683,683,683,1383
20241101,193700,12919357,683,683,683,683,0
20241101,193600,12919357,683,683,683,683,0
20241101,193500,12919357,683,683,683,683,0
20241101,193400,12919357,683,683,683,683,0
20241101,193300,12919357,683,683,683,683,0
20241101,193200,12919357,683,683,683,683,0
20241101,193100,12919357,683,683,683,683,0
20241101,193000,12919357,683,683,683,683,0
20241101,192900,12919357,683,683,683,683,0
20241101,192800,12919357,683,683,683,683,0
20241101,192700,12919357,683,683,683,683,0
20241101,192600,12919357,683,683,683,683,0
20241101,192500,12919357,683,683,683,683,0
20241101,192400,12919357,683,683,683,683,0
20241101,192300,12919357,683,683,683,683,0
20241101,192200,12919357,683,683,683,683,0
20241101,192100,12919357,683,683,683,683,0
20241101,192000,12919357,683,683,683,683,0
20241101,191900,12919357,683,683,683,683,0
20241101,191800,12919357,683,683,683,683,0
20241101,191700,12919357,683,683,683,683,0
20241101,191600,12919357,683,683,683,683,0
20241101,191500,12919357,683,683,683,683,0
20241101,191400,12919357,683,683,683,683,0
20241101,191300,12919357,683,683,683,683,0
20241101,191200,12919357,683,683,683,683,0
20241101,191100,12919357,683,683,683,683,0
20241101,191000,12919357,683,683,683,683,0
20241101,190900,12919357,683,683,683,683,0
20241101,190800,12919357,683,683,683,683,1383
20241101,190700,12919357,683,683,683,683,0
20241101,190600,12919357,683,683,683,683,0
20241101,190500,12919357,683,683,683,683,0
20241101,190400,12919357,683,683,683,683,0
20241101,190300,12919357,683,683,683,683,0
20241101,190200,12919357,683,683,683,683,0
20241101,190100,12919357,683,683,683,683,0
20241101,190000,12919357,683,683,683,683,0
20241101,185900,12919357,683,683,683,683,0
20241101,185800,12919357,683,683,683,683,0
20241101,185700,12919357,683,683,683,683,0
20241101,185600,12919357,683,683,683,683,0
20241101,185500,12919357,683,683,683,683,0
20241101,185400,12919357,683,683,683,683,0
20241101,185300,12919357,683,683,683,683,0
20241101,185200,12919357,683,683,683,683,0
20241101,185100,12919357,683,683,683,683,0
20241101,185000,12919357,683,683,683,683,0
20241101,184900,12919357,683,683,683,683,0
20241101,184800,12919357,683,683,683,683,0
20241101,184700,12919357,683,683,683,683,0
20241101,184600,12919357,683,683,683,683,0
20241101,184500,12919357,683,683,683,683,0
20241101,184400,12919357,683,683,683,683,0
20241101,184300,12919357,683,683,683,683,0
20241101,184200,12919357,683,683,683,683,0
20241101,184100,12919357,683,683,683,683,0
20241101,184000,12919357,683,683,683,683,0
20241101,183900,12919357,683,683,683,683,0
20241101,183800,12919357,683,683,683,683,1383
20241101,183700,12919357,683,683,683,683,0
20241101,183600,12919357,683,683,683,683,0
20241101,183500,12919357,683,683,683,683,0
20241101,183400,12919357,683,683,683,683,0
20241101,183300,12919357,683,683,683,683,0
20241101,183200,12919357,683,683,683,683,0
20241101,183100,12919357,683,683,683,683,0
20241101,183000,12919357,683,683,683,683,0
20241101,182900,12919357,683,683,683,683,0
20241101,182800,12919357,683,683,683,683,0
20241101,182700,12919357,683,683,683,683,0
20241101,182600,12919357,683,683,683,683,0
20241101,182500,12919357,683,683,683,683,0
20241101,182400,12919357,683,683,683,683,0
20241101,182300,12919357,683,683,683,683,0
20241101,182200,12919357,683,683,683,683,0
20241101,182100,12919357,683,683,683,683,0
20241101,182000,12919357,683,683,683,683,0
20241101,181900,12919357,683,683,683,683,0
20241101,181800,12919357,683,683,683,683,0
20241101,181700,12919357,683,683,683,683,0
20241101,181600,12919357,683,683,683,683,0
20241101,181500,12919357,683,683,683,683,0
20241101,181400,12919357,683,683,683,683,0
20241101,181300,12919357,683,683,683,683,0
20241101,181200,12919357,683,683,683,683,0
20241101,181100,12919357,683,683,683,683,0
20241101,181000,12919357,683,683,683,683,0
20241101,180900,12919357,683,683,683,683,0
20241101,180800,12919357,683,683,683,683,1383
20241101,180700,12919357,683,683,683,683,0
20241101,180600,12919357,683,683,683,683,0
20241101,180500,12919357,683,683,683,683,0
20241101,180400,12919357,683,683,683,683,0
20241101,180300,12919357,683,683,683,683,0
20241101,180200,12919357,683,683,683,683,0
20241101,180100,12919357,683,683,683,683,0
20241101,180000,12919357,683,683,683,683,0
20241101,175900,12919357,683,683,683,683,0
20241101,175800,12919357,683,683,683,683,0
20241101,175700,12919357,683,683,683,683,0
20241101,175600,12919357,683,683,683,683,0
20241101,175500,12919357,683,683,683,683,0
20241101,175400,12919357,683,683,683,683,0
20241101,175300,12919357,683,683,683,683,0
20241101,175200,12919357,683,683,683,683,0
20241101,175100,12919357,683,683,683,683,0
20241101,175000,12919357,683,683,683,683,0
20241101,174900,12919357,683,683,683,683,0
20241101,174800,12919357,683,683,683,683,0
20241101,174700,12919357,683,683,683,683,0
20241101,174600,12919357,683,683,683,683,0
20241101,174500,12919357,683,683,683,683,0
20241101,174400,12919357,683,683,683,683,0
20241101,174300,12919357,683,683,683,683,0
20241101,174200,12919357,683,683,683,683,0
20241101,174100,12919357,683,683,683,683,0
20241101,174000,12919357,683,683,683,683,0
20241101,173900,12919357,683,683,683,683,0
20241101,173800,12919357,683,683,683,683,1383
20241101,173700,12919357,683,683,683,683,0
20241101,173600,12919357,683,683,683,683,0
20241101,173500,12919357,683,683,683,683,0
20241101,173400,12919357,683,683,683,683,0
20241101,173300,12919357,683,683,683,683,0
20241101,173200,12919357,683,683,683,683,0
20241101,173100,12919357,683,683,683,683,0
20241101,173000,12919357,683,683,683,683,0
20241101,172900,12919357,683,683,683,683,0
20241101,172800,12919357,683,683,683,683,0
20241101,172700,12919357,683,683,683,683,0
20241101,172600,12919357,683,683,683,683,0
20241101,172500,12919357,683,683,683,683,0
20241101,172400,12919357,683,683,683,683,0
20241101,172300,12919357,683,683,683,683,0
20241101,172200,12919357,683,683,683,683,0
20241101,172100,12919357,683,683,683,683,0
20241101,172000,12919357,683,683,683,683,0
20241101,171900,12919357,683,683,683,683,0
20241101,171800,12919357,683,683,683,683,0
20241101,171700,12919357,683,683,683,683,0
20241101,171600,12919357,683,683,683,683,0
20241101,171500,12919357,683,683,683,683,0
20241101,171400,12919357,683,683,683,683,0
20241101,171300,12919357,683,683,683,683,0
20241101,171200,12919357,683,683,683,683,0
20241101,171100,12919357,683,683,683,683,0
20241101,171000,12919357,683,683,683,683,0
20241101,170900,12919357,683,683,683,683,0
20241101,170800,12919357,683,683,683,683,1383
20241101,170700,12919357,683,683,683,683,0
20241101,170600,12919357,683,683,683,683,0
20241101,170500,12919357,683,683,683,683,0
20241101,170400,12919357,683,683,683,683,0
20241101,170300,12919357,683,683,683,683,0
20241101,170200,12919357,683,683,683,683,0
20241101,170100,12919357,683,683,683,683,0
20241101,170000,12919357,683,683,683,683,0
20241101,165900,12919357,683,683,683,683,0
20241101,165800,12919357,683,683,683,683,0
20241101,165700,12919357,683,683,683,683,0
20241101,165600,12919357,683,683,683,683,0
20241101,165500,12919357,683,683,683,683,0
20241101,165400,12919357,683,683,683,683,0
20241101,165300,12919357,683,683,683,683,0
20241101,165200,12919357,683,683,683,683,0
20241101,165100,12919357,683,683,683,683,0
20241101,165000,12919357,683,683,683,683,0
20241101,164900,12919357,683,683,683,683,0
20241101,164800,12919357,683,683,683,683,0
20241101,164700,12919357,683,683,683,683,0
20241101,164600,12919357,683,683,683,683,0
20241101,164500,12919357,683,683,683,683,0
20241101,164400,12919357,683,683,683,683,0
20241101,164300,12919357,683,683,683,683,0
20241101,164200,12919357,683,683,683,683,0
20241101,164100,12919357,683,683,683,683,0
20241101,164000,12919357,683,683,683,683,0
20241101,163900,12919357,683,683,683,683,0
20241101,163800,12919357,683,683,683,683,1383
20241101,163700,12919357,683,683,683,683,0
20241101,163600,12919357,683,683,683,683,0
20241101,163500,12919357,683,683,683,683,0
20241101,163400,12919357,683,683,683,683,0
20241101,163300,12919357,683,683,683,683,0
20241101,163200,12919357,683,683,683,683,0
20241101,163100,12919357,683,683,683,683,0
20241101,163000,12919357,683,683,683,683,0
20241101,162900,12919357,683,683,683,683,0
20241101,162800,12919357,683,683,683,683,0
20241101,162700,12919357,683,683,683,683,0
20241101,162600,12919357,683,683,683,683,0
20241101,162500,12919357,683,683,683,683,0
20241101,162400,12919357,683,683,683,683,0
20241101,162300,12919357,683,683,683,683,0
20241101,162200,12919357,683,683,683,683,0
20241101,162100,12919357,683,683,683,683,0
20241101,162000,12919357,683,683,683,683,0
20241101,161900,12919357,683,683,683,683,0
20241101,161800,12919357,683,683,683,683,0
20241101,161700,12919357,683,683,683,683,0
20241101,161600,12919357,683,683,683,683,0
20241101,161500,12919357,683,683,683,683,0
20241101,161400,12919357,683,683,683,683,0
20241101,161300,12919357,683,683,683,683,0
20241101,161200,12919357,683,683,683,683,0
20241101,161100,12919357,683,683,683,683,0
20241101,161000,12919357,683,683,683,683,0
20241101,160900,12919357,683,683,683,683,0
20241101,160800,12919357,683,683,683,683,1383
20241101,160700,12919357,683,683,683,683,0
20241101,160600,12919357,683,683,683,683,0
20241101,160500,12919357,683,683,683,683,0
20241101,160400,12919357,683,683,683,683,0
20241101,160300,12919357,683,683,683,683,0
20241101,160200,12919357,683,683,683,683,0
20241101,160100,12919357,683,683,683,683,0
20241101,160000,12919357,683,683,683,683,0
20241101,155900,12919357,683,683,683,683,0
20241101,155800,12919357,683,683,683,683,0
20241101,155700,12919357,683,683,683,683,0
20241101,155600,12919357,683,683,683,683,0
20241101,155500,12919357,683,683,683,683,0
20241101,155400,12919357,683,683,683,683,0
20241101,155300,12919357,683,683,683,683,0
20241101,155200,12919357,683,683,683,683,0
20241101,155100,12919357,683,683,683,683,0
20241101,155000,12919357,683,683,683,683,0
20241101,154900,12919357,683,683,683,683,0
20241101,154800,12919357,683,683,683,683,0
20241101,154700,12919357,683,683,683,683,0
20241101,154600,12919357,683,683,683,683,0
20241101,154500,12919357,683,683,683,683,0
20241101,154400,12919357,683,683,683,683,0
20241101,154300,12919357,683,683,683,683,0
20241101,154200,12919357,683,683,683,683,0
20241101,154100,12919357,683,683,683,683,0
20241101,154000,12919357,683,683,683,683,0
20241101,153900,12919357,683,683,683,683,0
20241101,153800,12919357,683,683,683,683,1383
20241101,153700,12919357,683,683,683,683,0
20241101,153600,12919357,683,683,683,683,0
20241101,153500,12919357,683,683,683,683,0
20241101,153400,12919357,683,683,683,683,0
20241101,153300,12919357,683,683,683,683,0
20241101,153200,12919357,683,683,683,683,0
20241101,153100,12919357,683,683,683,683,0
20241101,153000,12919357,683,683,683,683,1383
20241101,152900,11974768,683,683,683,683,0
20241101,152800,11974768,683,683,683,683,0
20241101,152700,11974768,683,683,683,683,0
20241101,152600,11974768,683,683,683,683,0
20241101,152500,11974768,683,683,683,683,0
20241101,152400,11974768,683,683,683,683,0
20241101,152300,11974768,683,683,683,683,0
20241101,152200,11974768,683,683,683,683,0
20241101,152100,11974768,683,683,683,683,0
20241101,152000,11974768,683,683,683,683,0
20241101,151900,11974768,683,683,683,683,1
20241101,151800,11974085,683,683,683,683,0
20241101,151700,11974085,683,683,683,683,0
20241101,151600,11974085,683,683,683,683,0
20241101,151500,11974085,683,683,683,683,0
20241101,151400,11974085,683,683,683,683,0
20241101,151300,11974085,683,683,683,683,0
20241101,151200,11974085,683,683,683,683,0
20241101,151100,11974085,683,683,683,683,0
20241101,151000,11974085,683,683,683,683,0
20241101,150900,11974085,683,683,683,683,0
20241101,150800,11974085,683,683,683,683,0
20241101,150700,11974085,683,683,683,683,0
20241101,150600,11974085,683,683,683,683,0
20241101,150500,11974085,683,683,683,683,0
20241101,150400,11974085,683,683,683,683,0
20241101,150300,11974085,683,683,683,683,0
20241101,150200,11974085,683,683,683,683,0
20241101,150100,11974085,683,683,683,683,4
20241101,150000,11971353,683,683,683,683,0
20241101,145900,11971353,683,683,683,683,0
20241101,145800,11971353,683,683,683,683,0
20241101,145700,11971353,683,683,683,683,1
20241101,145600,11970670,679,680,680,679,477
20241101,145500,11646375,683,683,683,683,0
20241101,145400,11646375,683,683,683,683,0
20241101,145300,11646375,683,683,683,683,0
20241101,145200,11646375,683,683,683,683,0
20241101,145100,11646375,683,683,683,683,0
20241101,145000,11646375,683,683,683,683,0
20241101,144900,11646375,683,683,683,683,0
20241101,144800,11646375,683,682,683,682,5
20241101,144700,11642961,682,682,682,682,0
20241101,144600,11642961,682,682,682,682,0
20241101,144500,11642961,682,682,682,682,0
20241101,144400,11642961,682,682,682,682,0
20241101,144300,11642961,682,682,682,682,0
20241101,144200,11642961,682,682,682,682,0
20241101,144100,11642961,682,682,682,682,0
20241101,144000,11642961,682,682,682,682,0
20241101,143900,11642961,682,682,682,682,0
20241101,143800,11642961,682,682,682,682,0
20241101,143700,11642961,682,682,682,682,0
20241101,143600,11642961,682,682,682,682,0
20241101,143500,11642961,682,682,682,682,0
20241101,143400,11642961,682,682,682,682,0
20241101,143300,11642961,682,682,682,682,0
20241101,143200,11642961,682,682,682,682,0
20241101,143100,11642961,682,682,682,682,1
20241101,143000,11642279,681,681,681,681,0
20241101,142900,11642279,681,681,681,681,0
20241101,142800,11642279,681,681,681,681,0
20241101,142700,11642279,681,681,681,681,0
20241101,142600,11642279,681,681,681,681,0
20241101,142500,11642279,681,681,681,681,0
20241101,142400,11642279,681,681,681,681,0
20241101,142300,11642279,681,681,681,681,0
20241101,142200,11642279,681,681,681,681,0
20241101,142100,11642279,681,681,681,681,0
20241101,142000,11642279,681,681,681,681,0
20241101,141900,11642279,681,681,681,681,0
20241101,141800,11642279,681,681,681,681,161
20241101,141700,11532638,680,680,680,680,0
20241101,141600,11532638,680,680,680,680,0
20241101,141500,11532638,680,680,680,680,0
20241101,141400,11532638,680,680,680,680,0
20241101,141300,11532638,680,680,680,680,0
20241101,141200,11532638,680,680,680,680,0
20241101,141100,11532638,680,680,680,680,0
20241101,141000,11532638,680,680,680,680,266
20241101,140900,11351758,680,680,680,680,0
20241101,140800,11351758,680,680,680,680,0
20241101,140700,11351758,680,680,680,680,0
20241101,140600,11351758,680,680,680,680,0
20241101,140500,11351758,680,680,680,680,0
20241101,140400,11351758,680,680,680,680,294
20241101,140300,11151838,680,680,680,680,0
20241101,140200,11151838,680,680,680,680,100
20241101,140100,11083838,680,680,680,680,0
20241101,140000,11083838,680,680,680,680,0
20241101,135900,11083838,680,680,680,680,0
20241101,135800,11083838,680,680,680,680,0
20241101,135700,11083838,680,680,680,680,0
20241101,135600,11083838,680,680,680,680,0
20241101,135500,11083838,680,680,680,680,0
20241101,135400,11083838,680,680,680,680,0
20241101,135300,11083838,680,680,680,680,0
20241101,135200,11083838,680,680,680,680,0
20241101,135100,11083838,680,680,680,680,0
20241101,135000,11083838,680,680,680,680,0
20241101,134900,11083838,680,680,680,680,0
20241101,134800,11083838,680,680,680,680,0
20241101,134700,11083838,680,680,680,680,0
20241101,134600,11083838,680,680,680,680,0
20241101,134500,11083838,680,680,680,680,0
20241101,134400,11083838,680,680,680,680,0
20241101,134300,11083838,680,680,680,680,0
20241101,134200,11083838,680,680,680,680,0
20241101,134100,11083838,680,680,680,680,0
20241101,134000,11083838,680,680,680,680,0
20241101,133900,11083838,680,680,680,680,0
20241101,133800,11083838,680,680,680,680,0
20241101,133700,11083838,680,680,680,680,0
20241101,133600,11083838,680,680,680,680,0
20241101,133500,11083838,680,680,680,680,0
20241101,133400,11083838,680,680,680,680,0
20241101,133300,11083838,680,680,680,680,0
20241101,133200,11083838,680,680,680,680,0
20241101,133100,11083838,680,680,680,680,0
20241101,133000,11083838,680,680,680,680,0
20241101,132900,11083838,680,680,680,680,0
20241101,132800,11083838,680,680,680,680,0
20241101,132700,11083838,680,680,680,680,0
20241101,132600,11083838,680,680,680,680,0
20241101,132500,11083838,680,680,680,680,0
20241101,132400,11083838,680,680,680,680,0
20241101,132300,11083838,680,680,680,680,0
20241101,132200,11083838,680,680,680,680,0
20241101,132100,11083838,680,680,680,680,0
20241101,132000,11083838,680,680,680,680,0
20241101,131900,11083838,680,680,680,680,1
20241101,131800,11083158,679,679,679,679,0
20241101,131700,11083158,679,679,679,679,0
20241101,131600,11083158,679,679,679,679,0
20241101,131500,11083158,679,679,679,679,0
20241101,131400,11083158,679,679,679,679,0
20241101,131300,11083158,679,679,679,679,0
20241101,131200,11083158,679,679,679,679,0
20241101,131100,11083158,679,679,679,679,0
20241101,131000,11083158,679,679,679,679,0
20241101,130900,11083158,679,679,679,679,0
20241101,130800,11083158,679,679,679,679,0
20241101,130700,11083158,679,679,679,679,0
20241101,130600,11083158,679,679,679,679,0
20241101,130500,11083158,679,679,679,679,0
20241101,130400,11083158,679,679,679,679,0
20241101,130300,11083158,679,679,679,679,823
20241101,130200,10524341,679,679,679,679,0
20241101,130100,10524341,679,679,679,679,0
20241101,130000,10524341,679,679,679,679,0
20241101,125900,10524341,679,679,679,679,1
20241101,125800,10523662,679,679,679,679,17
20241101,125700,10512119,679,679,679,679,159
20241101,125600,10404158,679,679,679,679,0
20241101,125500,10404158,679,679,679,679,0
20241101,125400,10404158,679,679,679,679,0
20241101,125300,10404158,679,679,679,679,0
20241101,125200,10404158,679,679,679,679,0
20241101,125100,10404158,679,679,679,679,0
20241101,125000,10404158,679,679,679,679,0
20241101,124900,10404158,679,679,679,679,0
20241101,124800,10404158,679,679,679,679,0
20241101,124700,10404158,679,679,679,679,0
20241101,124600,10404158,679,679,679,679,0
20241101,124500,10404158,679,679,679,679,0
20241101,124400,10404158,679,679,679,679,0
20241101,124300,10404158,679,679,679,679,0
20241101,124200,10404158,679,679,679,679,0
20241101,124100,10404158,679,679,679,679,0
20241101,124000,10404158,679,679,679,679,0
20241101,123900,10404158,679,679,679,679,0
20241101,123800,10404158,679,679,679,679,0
20241101,123700,10404158,679,679,679,679,0
20241101,123600,10404158,679,679,679,679,1
20241101,123500,10403479,680,680,680,680,0
20241101,123400,10403479,680,680,680,680,8
20241101,123300,10398039,680,680,680,680,0
20241101,123200,10398039,680,680,680,680,0
20241101,123100,10398039,680,680,680,680,0
20241101,123000,10398039,680,679,680,679,109
20241101,122900,10324019,680,680,680,680,0
20241101,122800,10324019,680,680,680,680,0
20241101,122700,10324019,680,680,680,680,0
20241101,122600,10324019,680,680,680,680,0
20241101,122500,10324019,680,680,680,680,0
20241101,122400,10324019,680,680,680,680,0
20241101,122300,10324019,680,680,680,680,0
20241101,122200,10324019,680,680,680,680,0
20241101,122100,10324019,680,680,680,680,0
20241101,122000,10324019,680,680,680,680,0
20241101,121900,10324019,680,680,680,680,0
20241101,121800,10324019,680,680,680,680,0
20241101,121700,10324019,680,680,680,680,0
20241101,121600,10324019,680,680,680,680,0
20241101,121500,10324019,680,680,680,680,0
20241101,121400,10324019,680,680,680,680,0
20241101,121300,10324019,680,680,680,680,0
20241101,121200,10324019,680,680,680,680,0
20241101,121100,10324019,680,680,680,680,0
20241101,121000,10324019,680,680,680,680,0
20241101,120900,10324019,680,680,680,680,0
20241101,120800,10324019,680,680,680,680,0
20241101,120700,10324019,680,680,680,680,0
20241101,120600,10324019,680,680,680,680,0
20241101,120500,10324019,680,680,680,680,0
20241101,120400,10324019,680,680,680,680,0
20241101,120300,10324019,680,680,680,680,85
20241101,120200,10266219,679,679,679,679,0
20241101,120100,10266219,679,679,679,679,0
20241101,120000,10266219,679,679,679,679,20
20241101,115900,10252639,679,679,679,679,20
20241101,115800,10239059,679,679,679,679,38
20241101,115700,10213257,679,679,679,679,700
20241101,115600,9737957,679,679,679,679,0
20241101,115500,9737957,679,679,679,679,0
20241101,115400,9737957,679,679,679,679,0
20241101,115300,9737957,679,679,679,679,0
20241101,115200,9737957,679,679,679,679,0
20241101,115100,9737957,679,679,679,679,0
20241101,115000,9737957,679,679,679,679,0
20241101,114900,9737957,679,679,679,679,0
20241101,114800,9737957,679,679,679,679,0
20241101,114700,9737957,679,679,679,679,0
20241101,114600,9737957,679,679,679,679,0
20241101,114500,9737957,679,679,679,679,0
20241101,114400,9737957,679,679,679,679,0
20241101,114300,9737957,679,679,679,679,0
20241101,114200,9737957,679,679,679,679,0
20241101,114100,9737957,679,679,679,679,0
20241101,114000,9737957,679,679,679,679,0
20241101,113900,9737957,679,679,679,679,0
20241101,113800,9737957,679,679,679,679,3
20241101,113700,9735920,680,680,680,680,0
20241101,113600,9735920,680,680,680,680,0
20241101,113500,9735920,680,680,680,680,0
20241101,113400,9735920,680,680,680,680,0
20241101,113300,9735920,680,680,680,680,0
20241101,113200,9735920,680,680,680,680,0
20241101,113100,9735920,680,680,680,680,0
20241101,113000,9735920,680,680,680,680,0
20241101,112900,9735920,680,680,680,680,0
20241101,112800,9735920,680,680,680,680,0
20241101,112700,9735920,680,680,680,680,0
20241101,112600,9735920,680,680,680,680,0
20241101,112500,9735920,680,680,680,680,0
20241101,112400,9735920,680,680,680,680,0
20241101,112300,9735920,680,680,680,680,0
20241101,112200,9735920,680,680,680,680,0
20241101,112100,9735920,680,680,680,680,0
20241101,112000,9735920,680,680,680,680,0
20241101,111900,9735920,680,680,680,680,0
20241101,111800,9735920,680,680,680,680,0
20241101,111700,9735920,680,680,680,680,0
20241101,111600,9735920,680,680,680,680,0
20241101,111500,9735920,680,680,680,680,34
20241101,111400,9712800,680,679,680,679,426
20241101,111300,9423187,679,679,679,679,18
20241101,111200,9410965,679,679,679,679,0
20241101,111100,9410965,679,679,679,679,0
20241101,111000,9410965,679,679,679,679,0
20241101,110900,9410965,679,679,679,679,0
20241101,110800,9410965,679,679,679,679,0
20241101,110700,9410965,679,679,679,679,64
20241101,110600,9367509,679,679,679,679,0
20241101,110500,9367509,679,679,679,679,0
20241101,110400,9367509,679,679,679,679,0
20241101,110300,9367509,679,679,679,679,0
20241101,110200,9367509,679,679,679,679,100
20241101,110100,9299609,679,679,679,679,0
20241101,110000,9299609,679,679,679,679,0
20241101,105900,9299609,679,679,679,679,0
20241101,105800,9299609,679,679,679,679,0
20241101,105700,9299609,679,679,679,679,0
20241101,105600,9299609,679,679,679,679,0
20241101,105500,9299609,679,679,679,679,0
20241101,105400,9299609,679,679,679,679,0
20241101,105300,9299609,679,679,679,679,0
20241101,105200,9299609,679,679,679,679,0
20241101,105100,9299609,679,679,679,679,0
20241101,105000,9299609,679,679,679,679,0
20241101,104900,9299609,679,679,679,679,0
20241101,104800,9299609,679,679,679,679,0
20241101,104700,9299609,679,679,679,679,0
20241101,104600,9299609,679,679,679,679,0
20241101,104500,9299609,679,679,679,679,0
20241101,104400,9299609,679,679,679,679,0
20241101,104300,9299609,679,679,679,679,100
20241101,104200,9231709,679,679,679,679,0
20241101,104100,9231709,679,679,679,679,0
20241101,104000,9231709,679,679,679,679,0
20241101,103900,9231709,679,679,679,679,1
20241101,103800,9231030,678,678,678,678,0
20241101,103700,9231030,678,678,678,678,0
20241101,103600,9231030,678,678,678,678,0
20241101,103500,9231030,678,678,678,678,1
20241101,103400,9230352,678,678,678,678,0
20241101,103300,9230352,678,678,678,678,0
20241101,103200,9230352,678,678,678,678,0
20241101,103100,9230352,678,678,678,678,0
20241101,103000,9230352,678,678,678,678,0
20241101,102900,9230352,678,678,678,678,0
20241101,102800,9230352,678,678,678,678,0
20241101,102700,9230352,678,678,678,678,0
20241101,102600,9230352,678,678,678,678,0
20241101,102500,9230352,678,678,678,678,0
20241101,102400,9230352,678,678,678,678,0
20241101,102300,9230352,678,678,678,678,0
20241101,102200,9230352,678,678,678,678,0
20241101,102100,9230352,678,678,678,678,0
20241101,102000,9230352,678,678,678,678,0
20241101,101900,9230352,678,678,678,678,0
20241101,101800,9230352,678,678,678,678,1
20241101,101700,9229674,678,678,678,678,0
20241101,101600,9229674,678,678,678,678,0
20241101,101500,9229674,678,678,678,678,0
20241101,101400,9229674,678,678,678,678,0
20241101,101300,9229674,678,678,678,678,0
20241101,101200,9229674,678,678,678,678,0
20241101,101100,9229674,678,678,678,678,0
20241101,101000,9229674,678,678,678,678,0
20241101,100900,9229674,678,678,678,678,0
20241101,100800,9229674,678,678,678,678,0
20241101,100700,9229674,678,678,678,678,0
20241101,100600,9229674,678,678,678,678,0
20241101,100500,9229674,678,678,678,678,0
20241101,100400,9229674,678,678,678,678,0
20241101,100300,9229674,678,678,678,678,0
20241101,100200,9229674,678,678,678,678,0
20241101,100100,9229674,678,678,678,678,0
20241101,100000,9229674,678,678,678,678,1
20241101,095900,9228996,679,679,679,679,0
20241101,095800,9228996,679,679,679,679,0
20241101,095700,9228996,679,679,679,679,0
20241101,095600,9228996,679,679,679,679,1
20241101,095500,9228317,679,679,679,679,0
20241101,095400,9228317,679,679,679,679,0
20241101,095300,9228317,679,679,679,679,0
20241101,095200,9228317,679,679,679,679,0
20241101,095100,9228317,679,679,679,679,0
20241101,095000,9228317,679,679,679,679,0
20241101,094900,9228317,679,679,679,679,0
20241101,094800,9228317,679,679,679,679,0
20241101,094700,9228317,679,679,679,679,6
20241101,094600,9224243,679,679,679,679,0
20241101,094500,9224243,679,673,679,673,108
20241101,094400,9151499,679,679,679,679,0
20241101,094300,9151499,679,679,679,679,0
20241101,094200,9151499,679,679,679,679,1
20241101,094100,9150820,680,680,680,680,0
20241101,094000,9150820,680,680,680,680,0
20241101,093900,9150820,680,680,680,680,0
20241101,093800,9150820,680,680,680,680,0
20241101,093700,9150820,680,680,680,680,0
20241101,093600,9150820,680,680,680,680,0
20241101,093500,9150820,680,680,680,680,0
20241101,093400,9150820,680,680,680,680,0
20241101,093300,9150820,680,680,680,680,0
20241101,093200,9150820,680,680,680,680,0
20241101,093100,9150820,680,680,680,680,0
20241101,093000,9150820,680,680,680,680,0
20241101,092900,9150820,680,680,680,680,0
20241101,092800,9150820,680,680,680,680,0
20241101,092700,9150820,680,680,680,680,0
20241101,092600,9150820,680,680,680,680,0
20241101,092500,9150820,680,680,680,680,0
20241101,092400,9150820,680,680,680,680,0
20241101,092300,9150820,680,680,680,680,0
20241101,092200,9150820,680,680,680,680,0
20241101,092100,9150820,680,680,680,680,109
20241101,092000,9076700,680,680,680,680,0
20241101,091900,9076700,680,680,680,680,1
20241101,091800,9076020,679,679,679,679,0
20241101,091700,9076020,679,679,679,679,0
20241101,091600,9076020,679,679,679,679,0
20241101,091500,9076020,679,679,679,679,0
20241101,091400,9076020,679,679,679,679,0
20241101,091300,9076020,679,679,679,679,134
20241101,091200,8985034,679,679,679,679,0
20241101,091100,8985034,679,679,679,679,0
20241101,091000,8985034,679,679,679,679,0
20241101,090900,8985034,679,679,679,679,0
20241101,090800,8985034,679,676,679,676,348
20241101,090700,8749186,676,676,676,676,0
20241101,090600,8749186,676,676,676,676,0
20241101,090500,8749186,676,676,676,676,390
20241101,090400,8485546,676,677,677,676,462
20241101,090300,8173233,679,679,679,679,61
20241101,090200,8131814,679,679,679,679,30
20241101,090100,8111444,679,672,679,672,2825
20241101,090000,6201943,672,673,673,666,9309