KissMeData/225430/min/candle-20241106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,204200,10208779,705,705,705,705,1083
20241106,204100,10208779,705,705,705,705,0
20241106,204000,10208779,705,705,705,705,0
20241106,203900,10208779,705,705,705,705,0
20241106,203800,10208779,705,705,705,705,0
20241106,203700,10208779,705,705,705,705,0
20241106,203600,10208779,705,705,705,705,0
20241106,203500,10208779,705,705,705,705,0
20241106,203400,10208779,705,705,705,705,0
20241106,203300,10208779,705,705,705,705,0
20241106,203200,10208779,705,705,705,705,0
20241106,203100,10208779,705,705,705,705,0
20241106,203000,10208779,705,705,705,705,0
20241106,202900,10208779,705,705,705,705,0
20241106,202800,10208779,705,705,705,705,0
20241106,202700,10208779,705,705,705,705,0
20241106,202600,10208779,705,705,705,705,0
20241106,202500,10208779,705,705,705,705,0
20241106,202400,10208779,705,705,705,705,0
20241106,202300,10208779,705,705,705,705,0
20241106,202200,10208779,705,705,705,705,0
20241106,202100,10208779,705,705,705,705,0
20241106,202000,10208779,705,705,705,705,0
20241106,201900,10208779,705,705,705,705,0
20241106,201800,10208779,705,705,705,705,0
20241106,201700,10208779,705,705,705,705,0
20241106,201600,10208779,705,705,705,705,0
20241106,201500,10208779,705,705,705,705,0
20241106,201400,10208779,705,705,705,705,0
20241106,201300,10208779,705,705,705,705,0
20241106,201200,10208779,705,705,705,705,1083
20241106,201100,10208779,705,705,705,705,0
20241106,201000,10208779,705,705,705,705,0
20241106,200900,10208779,705,705,705,705,0
20241106,200800,10208779,705,705,705,705,0
20241106,200700,10208779,705,705,705,705,0
20241106,200600,10208779,705,705,705,705,0
20241106,200500,10208779,705,705,705,705,0
20241106,200400,10208779,705,705,705,705,0
20241106,200300,10208779,705,705,705,705,0
20241106,200200,10208779,705,705,705,705,0
20241106,200100,10208779,705,705,705,705,0
20241106,200000,10208779,705,705,705,705,0
20241106,195900,10208779,705,705,705,705,0
20241106,195800,10208779,705,705,705,705,0
20241106,195700,10208779,705,705,705,705,0
20241106,195600,10208779,705,705,705,705,0
20241106,195500,10208779,705,705,705,705,0
20241106,195400,10208779,705,705,705,705,0
20241106,195300,10208779,705,705,705,705,0
20241106,195200,10208779,705,705,705,705,0
20241106,195100,10208779,705,705,705,705,0
20241106,195000,10208779,705,705,705,705,0
20241106,194900,10208779,705,705,705,705,0
20241106,194800,10208779,705,705,705,705,0
20241106,194700,10208779,705,705,705,705,0
20241106,194600,10208779,705,705,705,705,0
20241106,194500,10208779,705,705,705,705,0
20241106,194400,10208779,705,705,705,705,0
20241106,194300,10208779,705,705,705,705,0
20241106,194200,10208779,705,705,705,705,1083
20241106,194100,10208779,705,705,705,705,0
20241106,194000,10208779,705,705,705,705,0
20241106,193900,10208779,705,705,705,705,0
20241106,193800,10208779,705,705,705,705,0
20241106,193700,10208779,705,705,705,705,0
20241106,193600,10208779,705,705,705,705,0
20241106,193500,10208779,705,705,705,705,0
20241106,193400,10208779,705,705,705,705,0
20241106,193300,10208779,705,705,705,705,0
20241106,193200,10208779,705,705,705,705,0
20241106,193100,10208779,705,705,705,705,0
20241106,193000,10208779,705,705,705,705,0
20241106,192900,10208779,705,705,705,705,0
20241106,192800,10208779,705,705,705,705,0
20241106,192700,10208779,705,705,705,705,0
20241106,192600,10208779,705,705,705,705,0
20241106,192500,10208779,705,705,705,705,0
20241106,192400,10208779,705,705,705,705,0
20241106,192300,10208779,705,705,705,705,0
20241106,192200,10208779,705,705,705,705,0
20241106,192100,10208779,705,705,705,705,0
20241106,192000,10208779,705,705,705,705,0
20241106,191900,10208779,705,705,705,705,0
20241106,191800,10208779,705,705,705,705,0
20241106,191700,10208779,705,705,705,705,0
20241106,191600,10208779,705,705,705,705,0
20241106,191500,10208779,705,705,705,705,0
20241106,191400,10208779,705,705,705,705,0
20241106,191300,10208779,705,705,705,705,0
20241106,191200,10208779,705,705,705,705,1083
20241106,191100,10208779,705,705,705,705,0
20241106,191000,10208779,705,705,705,705,0
20241106,190900,10208779,705,705,705,705,0
20241106,190800,10208779,705,705,705,705,0
20241106,190700,10208779,705,705,705,705,0
20241106,190600,10208779,705,705,705,705,0
20241106,190500,10208779,705,705,705,705,0
20241106,190400,10208779,705,705,705,705,0
20241106,190300,10208779,705,705,705,705,0
20241106,190200,10208779,705,705,705,705,0
20241106,190100,10208779,705,705,705,705,0
20241106,190000,10208779,705,705,705,705,0
20241106,185900,10208779,705,705,705,705,0
20241106,185800,10208779,705,705,705,705,0
20241106,185700,10208779,705,705,705,705,0
20241106,185600,10208779,705,705,705,705,0
20241106,185500,10208779,705,705,705,705,0
20241106,185400,10208779,705,705,705,705,0
20241106,185300,10208779,705,705,705,705,0
20241106,185200,10208779,705,705,705,705,0
20241106,185100,10208779,705,705,705,705,0
20241106,185000,10208779,705,705,705,705,0
20241106,184900,10208779,705,705,705,705,0
20241106,184800,10208779,705,705,705,705,0
20241106,184700,10208779,705,705,705,705,0
20241106,184600,10208779,705,705,705,705,0
20241106,184500,10208779,705,705,705,705,0
20241106,184400,10208779,705,705,705,705,0
20241106,184300,10208779,705,705,705,705,0
20241106,184200,10208779,705,705,705,705,1083
20241106,184100,10208779,705,705,705,705,0
20241106,184000,10208779,705,705,705,705,0
20241106,183900,10208779,705,705,705,705,0
20241106,183800,10208779,705,705,705,705,0
20241106,183700,10208779,705,705,705,705,0
20241106,183600,10208779,705,705,705,705,0
20241106,183500,10208779,705,705,705,705,0
20241106,183400,10208779,705,705,705,705,0
20241106,183300,10208779,705,705,705,705,0
20241106,183200,10208779,705,705,705,705,0
20241106,183100,10208779,705,705,705,705,0
20241106,183000,10208779,705,705,705,705,0
20241106,182900,10208779,705,705,705,705,0
20241106,182800,10208779,705,705,705,705,0
20241106,182700,10208779,705,705,705,705,0
20241106,182600,10208779,705,705,705,705,0
20241106,182500,10208779,705,705,705,705,0
20241106,182400,10208779,705,705,705,705,0
20241106,182300,10208779,705,705,705,705,0
20241106,182200,10208779,705,705,705,705,0
20241106,182100,10208779,705,705,705,705,0
20241106,182000,10208779,705,705,705,705,0
20241106,181900,10208779,705,705,705,705,0
20241106,181800,10208779,705,705,705,705,0
20241106,181700,10208779,705,705,705,705,0
20241106,181600,10208779,705,705,705,705,0
20241106,181500,10208779,705,705,705,705,0
20241106,181400,10208779,705,705,705,705,0
20241106,181300,10208779,705,705,705,705,0
20241106,181200,10208779,705,705,705,705,1083
20241106,181100,10208779,705,705,705,705,0
20241106,181000,10208779,705,705,705,705,0
20241106,180900,10208779,705,705,705,705,0
20241106,180800,10208779,705,705,705,705,0
20241106,180700,10208779,705,705,705,705,0
20241106,180600,10208779,705,705,705,705,0
20241106,180500,10208779,705,705,705,705,0
20241106,180400,10208779,705,705,705,705,0
20241106,180300,10208779,705,705,705,705,0
20241106,180200,10208779,705,705,705,705,0
20241106,180100,10208779,705,705,705,705,0
20241106,180000,10208779,705,705,705,705,0
20241106,175900,10208779,705,705,705,705,0
20241106,175800,10208779,705,705,705,705,0
20241106,175700,10208779,705,705,705,705,0
20241106,175600,10208779,705,705,705,705,0
20241106,175500,10208779,705,705,705,705,0
20241106,175400,10208779,705,705,705,705,0
20241106,175300,10208779,705,705,705,705,0
20241106,175200,10208779,705,705,705,705,0
20241106,175100,10208779,705,705,705,705,0
20241106,175000,10208779,705,705,705,705,0
20241106,174900,10208779,705,705,705,705,0
20241106,174800,10208779,705,705,705,705,0
20241106,174700,10208779,705,705,705,705,0
20241106,174600,10208779,705,705,705,705,0
20241106,174500,10208779,705,705,705,705,0
20241106,174400,10208779,705,705,705,705,0
20241106,174300,10208779,705,705,705,705,0
20241106,174200,10208779,705,705,705,705,1083
20241106,174100,10208779,705,705,705,705,0
20241106,174000,10208779,705,705,705,705,0
20241106,173900,10208779,705,705,705,705,0
20241106,173800,10208779,705,705,705,705,0
20241106,173700,10208779,705,705,705,705,0
20241106,173600,10208779,705,705,705,705,0
20241106,173500,10208779,705,705,705,705,0
20241106,173400,10208779,705,705,705,705,0
20241106,173300,10208779,705,705,705,705,0
20241106,173200,10208779,705,705,705,705,0
20241106,173100,10208779,705,705,705,705,0
20241106,173000,10208779,705,705,705,705,0
20241106,172900,10208779,705,705,705,705,0
20241106,172800,10208779,705,705,705,705,0
20241106,172700,10208779,705,705,705,705,0
20241106,172600,10208779,705,705,705,705,0
20241106,172500,10208779,705,705,705,705,0
20241106,172400,10208779,705,705,705,705,0
20241106,172300,10208779,705,705,705,705,0
20241106,172200,10208779,705,705,705,705,0
20241106,172100,10208779,705,705,705,705,0
20241106,172000,10208779,705,705,705,705,0
20241106,171900,10208779,705,705,705,705,0
20241106,171800,10208779,705,705,705,705,0
20241106,171700,10208779,705,705,705,705,0
20241106,171600,10208779,705,705,705,705,0
20241106,171500,10208779,705,705,705,705,0
20241106,171400,10208779,705,705,705,705,0
20241106,171300,10208779,705,705,705,705,0
20241106,171200,10208779,705,705,705,705,1083
20241106,171100,10208779,705,705,705,705,0
20241106,171000,10208779,705,705,705,705,0
20241106,170900,10208779,705,705,705,705,0
20241106,170800,10208779,705,705,705,705,0
20241106,170700,10208779,705,705,705,705,0
20241106,170600,10208779,705,705,705,705,0
20241106,170500,10208779,705,705,705,705,0
20241106,170400,10208779,705,705,705,705,0
20241106,170300,10208779,705,705,705,705,0
20241106,170200,10208779,705,705,705,705,0
20241106,170100,10208779,705,705,705,705,0
20241106,170000,10208779,705,705,705,705,0
20241106,165900,10208779,705,705,705,705,0
20241106,165800,10208779,705,705,705,705,0
20241106,165700,10208779,705,705,705,705,0
20241106,165600,10208779,705,705,705,705,0
20241106,165500,10208779,705,705,705,705,0
20241106,165400,10208779,705,705,705,705,0
20241106,165300,10208779,705,705,705,705,0
20241106,165200,10208779,705,705,705,705,0
20241106,165100,10208779,705,705,705,705,0
20241106,165000,10208779,705,705,705,705,0
20241106,164900,10208779,705,705,705,705,0
20241106,164800,10208779,705,705,705,705,0
20241106,164700,10208779,705,705,705,705,0
20241106,164600,10208779,705,705,705,705,0
20241106,164500,10208779,705,705,705,705,0
20241106,164400,10208779,705,705,705,705,0
20241106,164300,10208779,705,705,705,705,0
20241106,164200,10208779,705,705,705,705,1083
20241106,164100,10208779,705,705,705,705,0
20241106,164000,10208779,705,705,705,705,0
20241106,163900,10208779,705,705,705,705,0
20241106,163800,10208779,705,705,705,705,0
20241106,163700,10208779,705,705,705,705,0
20241106,163600,10208779,705,705,705,705,0
20241106,163500,10208779,705,705,705,705,0
20241106,163400,10208779,705,705,705,705,0
20241106,163300,10208779,705,705,705,705,0
20241106,163200,10208779,705,705,705,705,0
20241106,163100,10208779,705,705,705,705,0
20241106,163000,10208779,705,705,705,705,0
20241106,162900,10208779,705,705,705,705,0
20241106,162800,10208779,705,705,705,705,0
20241106,162700,10208779,705,705,705,705,0
20241106,162600,10208779,705,705,705,705,0
20241106,162500,10208779,705,705,705,705,0
20241106,162400,10208779,705,705,705,705,0
20241106,162300,10208779,705,705,705,705,0
20241106,162200,10208779,705,705,705,705,0
20241106,162100,10208779,705,705,705,705,0
20241106,162000,10208779,705,705,705,705,0
20241106,161900,10208779,705,705,705,705,0
20241106,161800,10208779,705,705,705,705,0
20241106,161700,10208779,705,705,705,705,0
20241106,161600,10208779,705,705,705,705,0
20241106,161500,10208779,705,705,705,705,0
20241106,161400,10208779,705,705,705,705,0
20241106,161300,10208779,705,705,705,705,0
20241106,161200,10208779,705,705,705,705,1083
20241106,161100,10208779,705,705,705,705,0
20241106,161000,10208779,705,705,705,705,0
20241106,160900,10208779,705,705,705,705,0
20241106,160800,10208779,705,705,705,705,0
20241106,160700,10208779,705,705,705,705,0
20241106,160600,10208779,705,705,705,705,0
20241106,160500,10208779,705,705,705,705,0
20241106,160400,10208779,705,705,705,705,0
20241106,160300,10208779,705,705,705,705,0
20241106,160200,10208779,705,705,705,705,0
20241106,160100,10208779,705,705,705,705,0
20241106,160000,10208779,705,705,705,705,0
20241106,155900,10208779,705,705,705,705,0
20241106,155800,10208779,705,705,705,705,0
20241106,155700,10208779,705,705,705,705,0
20241106,155600,10208779,705,705,705,705,0
20241106,155500,10208779,705,705,705,705,0
20241106,155400,10208779,705,705,705,705,0
20241106,155300,10208779,705,705,705,705,0
20241106,155200,10208779,705,705,705,705,0
20241106,155100,10208779,705,705,705,705,0
20241106,155000,10208779,705,705,705,705,0
20241106,154900,10208779,705,705,705,705,0
20241106,154800,10208779,705,705,705,705,0
20241106,154700,10208779,705,705,705,705,0
20241106,154600,10208779,705,705,705,705,0
20241106,154500,10208779,705,705,705,705,0
20241106,154400,10208779,705,705,705,705,0
20241106,154300,10208779,705,705,705,705,0
20241106,154200,10208779,705,705,705,705,1083
20241106,154100,10208779,705,705,705,705,0
20241106,154000,10208779,705,705,705,705,0
20241106,153900,10208779,705,705,705,705,0
20241106,153800,10208779,705,705,705,705,0
20241106,153700,10208779,705,705,705,705,0
20241106,153600,10208779,705,705,705,705,0
20241106,153500,10208779,705,705,705,705,0
20241106,153400,10208779,705,705,705,705,0
20241106,153300,10208779,705,705,705,705,0
20241106,153200,10208779,705,705,705,705,0
20241106,153100,10208779,705,705,705,705,0
20241106,153000,10208779,705,705,705,705,1083
20241106,152900,9445264,706,706,706,706,0
20241106,152800,9445264,706,706,706,706,0
20241106,152700,9445264,706,706,706,706,0
20241106,152600,9445264,706,706,706,706,0
20241106,152500,9445264,706,706,706,706,0
20241106,152400,9445264,706,706,706,706,0
20241106,152300,9445264,706,706,706,706,0
20241106,152200,9445264,706,706,706,706,0
20241106,152100,9445264,706,706,706,706,0
20241106,152000,9445264,706,706,706,706,0
20241106,151900,9445264,706,706,706,706,0
20241106,151800,9445264,706,706,706,706,0
20241106,151700,9445264,706,706,706,706,0
20241106,151600,9445264,706,706,706,706,0
20241106,151500,9445264,706,706,706,706,0
20241106,151400,9445264,706,706,706,706,0
20241106,151300,9445264,706,706,706,706,0
20241106,151200,9445264,706,706,706,706,0
20241106,151100,9445264,706,706,706,706,0
20241106,151000,9445264,706,706,706,706,0
20241106,150900,9445264,706,706,706,706,0
20241106,150800,9445264,706,706,706,706,0
20241106,150700,9445264,706,706,706,706,0
20241106,150600,9445264,706,706,706,706,0
20241106,150500,9445264,706,706,706,706,10
20241106,150400,9438204,706,706,706,706,0
20241106,150300,9438204,706,706,706,706,0
20241106,150200,9438204,706,706,706,706,0
20241106,150100,9438204,706,706,706,706,1
20241106,150000,9437498,700,702,702,700,949
20241106,145900,8773068,708,708,708,708,0
20241106,145800,8773068,708,708,708,708,0
20241106,145700,8773068,708,708,708,708,0
20241106,145600,8773068,708,708,708,708,0
20241106,145500,8773068,708,708,708,708,0
20241106,145400,8773068,708,708,708,708,0
20241106,145300,8773068,708,708,708,708,0
20241106,145200,8773068,708,708,708,708,0
20241106,145100,8773068,708,708,708,708,1
20241106,145000,8772360,708,708,708,708,0
20241106,144900,8772360,708,708,708,708,0
20241106,144800,8772360,708,708,708,708,0
20241106,144700,8772360,708,708,708,708,0
20241106,144600,8772360,708,708,708,708,0
20241106,144500,8772360,708,708,708,708,0
20241106,144400,8772360,708,708,708,708,0
20241106,144300,8772360,708,708,708,708,0
20241106,144200,8772360,708,708,708,708,0
20241106,144100,8772360,708,708,708,708,0
20241106,144000,8772360,708,708,708,708,0
20241106,143900,8772360,708,708,708,708,0
20241106,143800,8772360,708,708,708,708,0
20241106,143700,8772360,708,708,708,708,0
20241106,143600,8772360,708,708,708,708,24
20241106,143500,8755368,708,708,708,708,0
20241106,143400,8755368,708,708,708,708,0
20241106,143300,8755368,708,708,708,708,0
20241106,143200,8755368,708,708,708,708,0
20241106,143100,8755368,708,708,708,708,0
20241106,143000,8755368,708,708,708,708,0
20241106,142900,8755368,708,708,708,708,0
20241106,142800,8755368,708,708,708,708,0
20241106,142700,8755368,708,708,708,708,0
20241106,142600,8755368,708,708,708,708,0
20241106,142500,8755368,708,708,708,708,0
20241106,142400,8755368,708,708,708,708,0
20241106,142300,8755368,708,708,708,708,0
20241106,142200,8755368,708,708,708,708,0
20241106,142100,8755368,708,708,708,708,0
20241106,142000,8755368,708,708,708,708,0
20241106,141900,8755368,708,708,708,708,0
20241106,141800,8755368,708,708,708,708,0
20241106,141700,8755368,708,708,708,708,0
20241106,141600,8755368,708,708,708,708,0
20241106,141500,8755368,708,708,708,708,0
20241106,141400,8755368,708,708,708,708,0
20241106,141300,8755368,708,708,708,708,0
20241106,141200,8755368,708,708,708,708,0
20241106,141100,8755368,708,708,708,708,0
20241106,141000,8755368,708,708,708,708,0
20241106,140900,8755368,708,708,708,708,0
20241106,140800,8755368,708,708,708,708,0
20241106,140700,8755368,708,708,708,708,0
20241106,140600,8755368,708,708,708,708,0
20241106,140500,8755368,708,708,708,708,0
20241106,140400,8755368,708,708,708,708,24
20241106,140300,8738376,708,708,708,708,0
20241106,140200,8738376,708,708,708,708,0
20241106,140100,8738376,708,708,708,708,0
20241106,140000,8738376,708,708,708,708,0
20241106,135900,8738376,708,708,708,708,0
20241106,135800,8738376,708,708,708,708,0
20241106,135700,8738376,708,708,708,708,0
20241106,135600,8738376,708,708,708,708,0
20241106,135500,8738376,708,708,708,708,0
20241106,135400,8738376,708,708,708,708,1
20241106,135300,8737668,708,708,708,708,0
20241106,135200,8737668,708,708,708,708,0
20241106,135100,8737668,708,708,708,708,0
20241106,135000,8737668,708,708,708,708,0
20241106,134900,8737668,708,708,708,708,0
20241106,134800,8737668,708,708,708,708,0
20241106,134700,8737668,708,708,708,708,0
20241106,134600,8737668,708,708,708,708,632
20241106,134500,8290212,708,708,708,708,0
20241106,134400,8290212,708,708,708,708,0
20241106,134300,8290212,708,708,708,708,0
20241106,134200,8290212,708,708,708,708,0
20241106,134100,8290212,708,708,708,708,0
20241106,134000,8290212,708,708,708,708,0
20241106,133900,8290212,708,708,708,708,0
20241106,133800,8290212,708,708,708,708,0
20241106,133700,8290212,708,708,708,708,0
20241106,133600,8290212,708,708,708,708,0
20241106,133500,8290212,708,708,708,708,0
20241106,133400,8290212,708,708,708,708,0
20241106,133300,8290212,708,708,708,708,0
20241106,133200,8290212,708,708,708,708,24
20241106,133100,8273220,706,706,706,706,0
20241106,133000,8273220,706,706,706,706,0
20241106,132900,8273220,706,706,706,706,0
20241106,132800,8273220,706,706,706,706,1
20241106,132700,8272514,704,704,704,704,0
20241106,132600,8272514,704,704,704,704,0
20241106,132500,8272514,704,704,704,704,0
20241106,132400,8272514,704,704,704,704,0
20241106,132300,8272514,704,703,704,703,11
20241106,132200,8264780,703,703,703,703,0
20241106,132100,8264780,703,703,703,703,0
20241106,132000,8264780,703,703,703,703,0
20241106,131900,8264780,703,703,703,703,0
20241106,131800,8264780,703,703,703,703,0
20241106,131700,8264780,703,703,703,703,0
20241106,131600,8264780,703,703,703,703,0
20241106,131500,8264780,703,703,703,703,0
20241106,131400,8264780,703,703,703,703,0
20241106,131300,8264780,703,703,703,703,0
20241106,131200,8264780,703,703,703,703,10
20241106,131100,8257750,703,703,703,703,0
20241106,131000,8257750,703,703,703,703,0
20241106,130900,8257750,703,703,703,703,0
20241106,130800,8257750,703,703,703,703,0
20241106,130700,8257750,703,703,703,703,0
20241106,130600,8257750,703,703,703,703,0
20241106,130500,8257750,703,703,703,703,0
20241106,130400,8257750,703,703,703,703,0
20241106,130300,8257750,703,703,703,703,0
20241106,130200,8257750,703,703,703,703,0
20241106,130100,8257750,703,703,703,703,0
20241106,130000,8257750,703,700,703,700,24
20241106,125900,8240917,703,703,703,703,0
20241106,125800,8240917,703,703,703,703,0
20241106,125700,8240917,703,703,703,703,0
20241106,125600,8240917,703,703,703,703,0
20241106,125500,8240917,703,703,703,703,0
20241106,125400,8240917,703,703,703,703,0
20241106,125300,8240917,703,703,703,703,0
20241106,125200,8240917,703,703,703,703,0
20241106,125100,8240917,703,703,703,703,0
20241106,125000,8240917,703,703,703,703,0
20241106,124900,8240917,703,703,703,703,0
20241106,124800,8240917,703,703,703,703,0
20241106,124700,8240917,703,703,703,703,0
20241106,124600,8240917,703,703,703,703,0
20241106,124500,8240917,703,703,703,703,0
20241106,124400,8240917,703,703,703,703,0
20241106,124300,8240917,703,703,703,703,0
20241106,124200,8240917,703,703,703,703,0
20241106,124100,8240917,703,703,703,703,0
20241106,124000,8240917,703,703,703,703,0
20241106,123900,8240917,703,703,703,703,1
20241106,123800,8240214,695,695,695,695,0
20241106,123700,8240214,695,695,695,695,0
20241106,123600,8240214,695,695,695,695,0
20241106,123500,8240214,695,695,695,695,0
20241106,123400,8240214,695,695,695,695,0
20241106,123300,8240214,695,703,703,695,400
20241106,123200,7961173,709,709,709,709,0
20241106,123100,7961173,709,709,709,709,0
20241106,123000,7961173,709,709,709,709,0
20241106,122900,7961173,709,709,709,709,0
20241106,122800,7961173,709,709,709,709,24
20241106,122700,7944157,709,709,709,709,0
20241106,122600,7944157,709,709,709,709,0
20241106,122500,7944157,709,709,709,709,0
20241106,122400,7944157,709,709,709,709,0
20241106,122300,7944157,709,709,709,709,0
20241106,122200,7944157,709,709,709,709,0
20241106,122100,7944157,709,709,709,709,0
20241106,122000,7944157,709,709,709,709,0
20241106,121900,7944157,709,709,709,709,0
20241106,121800,7944157,709,709,709,709,0
20241106,121700,7944157,709,709,709,709,0
20241106,121600,7944157,709,709,709,709,5
20241106,121500,7940612,709,709,709,709,0
20241106,121400,7940612,709,709,709,709,0
20241106,121300,7940612,709,709,709,709,0
20241106,121200,7940612,709,709,709,709,0
20241106,121100,7940612,709,709,709,709,0
20241106,121000,7940612,709,709,709,709,0
20241106,120900,7940612,709,709,709,709,0
20241106,120800,7940612,709,709,709,709,0
20241106,120700,7940612,709,709,709,709,0
20241106,120600,7940612,709,709,709,709,0
20241106,120500,7940612,709,709,709,709,0
20241106,120400,7940612,709,707,709,707,50
20241106,120300,7905239,707,707,707,707,0
20241106,120200,7905239,707,707,707,707,0
20241106,120100,7905239,707,707,707,707,0
20241106,120000,7905239,707,707,707,707,0
20241106,115900,7905239,707,707,707,707,0
20241106,115800,7905239,707,707,707,707,0
20241106,115700,7905239,707,707,707,707,0
20241106,115600,7905239,707,707,707,707,24
20241106,115500,7888271,707,707,707,707,0
20241106,115400,7888271,707,707,707,707,0
20241106,115300,7888271,707,707,707,707,0
20241106,115200,7888271,707,707,707,707,0
20241106,115100,7888271,707,707,707,707,0
20241106,115000,7888271,707,707,707,707,0
20241106,114900,7888271,707,707,707,707,0
20241106,114800,7888271,707,707,707,707,0
20241106,114700,7888271,707,707,707,707,0
20241106,114600,7888271,707,707,707,707,0
20241106,114500,7888271,707,707,707,707,0
20241106,114400,7888271,707,707,707,707,0
20241106,114300,7888271,707,707,707,707,0
20241106,114200,7888271,707,707,707,707,0
20241106,114100,7888271,707,707,707,707,0
20241106,114000,7888271,707,707,707,707,0
20241106,113900,7888271,707,707,707,707,0
20241106,113800,7888271,707,707,707,707,0
20241106,113700,7888271,707,707,707,707,0
20241106,113600,7888271,707,707,707,707,0
20241106,113500,7888271,707,707,707,707,0
20241106,113400,7888271,707,707,707,707,0
20241106,113300,7888271,707,707,707,707,10
20241106,113200,7881201,707,707,707,707,0
20241106,113100,7881201,707,707,707,707,0
20241106,113000,7881201,707,707,707,707,0
20241106,112900,7881201,707,707,707,707,0
20241106,112800,7881201,707,707,707,707,0
20241106,112700,7881201,707,707,707,707,0
20241106,112600,7881201,707,707,707,707,5
20241106,112500,7877666,707,707,707,707,0
20241106,112400,7877666,707,707,707,707,24
20241106,112300,7860698,707,707,707,707,0
20241106,112200,7860698,707,707,707,707,0
20241106,112100,7860698,707,707,707,707,0
20241106,112000,7860698,707,707,707,707,0
20241106,111900,7860698,707,707,707,707,0
20241106,111800,7860698,707,707,707,707,0
20241106,111700,7860698,707,707,707,707,0
20241106,111600,7860698,707,707,707,707,0
20241106,111500,7860698,707,707,707,707,0
20241106,111400,7860698,707,707,707,707,6
20241106,111300,7856456,708,708,708,708,0
20241106,111200,7856456,708,708,708,708,0
20241106,111100,7856456,708,708,708,708,6
20241106,111000,7852208,708,708,708,708,0
20241106,110900,7852208,708,708,708,708,0
20241106,110800,7852208,708,708,708,708,0
20241106,110700,7852208,708,708,708,708,0
20241106,110600,7852208,708,708,708,708,0
20241106,110500,7852208,708,708,708,708,0
20241106,110400,7852208,708,707,708,707,2828
20241106,110300,5850095,707,704,707,704,1120
20241106,110200,5058948,704,704,704,704,0
20241106,110100,5058948,704,704,704,704,0
20241106,110000,5058948,704,704,704,704,0
20241106,105900,5058948,704,704,704,704,0
20241106,105800,5058948,704,704,704,704,0
20241106,105700,5058948,704,704,704,704,0
20241106,105600,5058948,704,704,704,704,0
20241106,105500,5058948,704,704,704,704,0
20241106,105400,5058948,704,704,704,704,0
20241106,105300,5058948,704,704,704,704,0
20241106,105200,5058948,704,704,704,704,24
20241106,105100,5042052,704,704,704,704,0
20241106,105000,5042052,704,704,704,704,0
20241106,104900,5042052,704,704,704,704,0
20241106,104800,5042052,704,704,704,704,0
20241106,104700,5042052,704,704,704,704,1
20241106,104600,5041348,703,703,703,703,2
20241106,104500,5039942,704,704,704,704,0
20241106,104400,5039942,704,704,704,704,0
20241106,104300,5039942,704,704,704,704,0
20241106,104200,5039942,704,704,704,704,0
20241106,104100,5039942,704,704,704,704,0
20241106,104000,5039942,704,704,704,704,0
20241106,103900,5039942,704,704,704,704,0
20241106,103800,5039942,704,704,704,704,0
20241106,103700,5039942,704,704,704,704,0
20241106,103600,5039942,704,704,704,704,0
20241106,103500,5039942,704,704,704,704,0
20241106,103400,5039942,704,704,704,704,0
20241106,103300,5039942,704,704,704,704,0
20241106,103200,5039942,704,704,704,704,0
20241106,103100,5039942,704,704,704,704,0
20241106,103000,5039942,704,704,704,704,10
20241106,102900,5032902,700,700,700,700,0
20241106,102800,5032902,700,700,700,700,0
20241106,102700,5032902,700,703,704,700,251
20241106,102600,4856889,704,704,704,704,0
20241106,102500,4856889,704,704,704,704,0
20241106,102400,4856889,704,704,704,704,0
20241106,102300,4856889,704,704,704,704,17
20241106,102200,4844921,704,704,704,704,0
20241106,102100,4844921,704,704,704,704,0
20241106,102000,4844921,704,704,704,704,24
20241106,101900,4828025,704,704,704,704,192
20241106,101800,4692857,704,704,704,704,0
20241106,101700,4692857,704,704,704,704,0
20241106,101600,4692857,704,704,704,704,0
20241106,101500,4692857,704,704,704,704,0
20241106,101400,4692857,704,704,704,704,0
20241106,101300,4692857,704,704,704,704,0
20241106,101200,4692857,704,704,704,704,0
20241106,101100,4692857,704,704,704,704,0
20241106,101000,4692857,704,704,704,704,0
20241106,100900,4692857,704,704,704,704,0
20241106,100800,4692857,704,705,705,704,2857
20241106,100700,2681487,708,708,708,708,0
20241106,100600,2681487,708,708,708,708,0
20241106,100500,2681487,708,708,708,708,0
20241106,100400,2681487,708,708,708,708,0
20241106,100300,2681487,708,708,708,708,0
20241106,100200,2681487,708,708,708,708,0
20241106,100100,2681487,708,708,708,708,0
20241106,100000,2681487,708,708,708,708,0
20241106,095900,2681487,708,708,708,708,0
20241106,095800,2681487,708,708,708,708,0
20241106,095700,2681487,708,708,708,708,0
20241106,095600,2681487,708,708,708,708,0
20241106,095500,2681487,708,708,708,708,0
20241106,095400,2681487,708,708,708,708,0
20241106,095300,2681487,708,708,708,708,0
20241106,095200,2681487,708,708,708,708,0
20241106,095100,2681487,708,708,708,708,1
20241106,095000,2680779,709,709,709,709,0
20241106,094900,2680779,709,709,709,709,0
20241106,094800,2680779,709,709,709,709,25
20241106,094700,2663054,705,705,705,705,1
20241106,094600,2662349,709,709,709,709,0
20241106,094500,2662349,709,709,709,709,0
20241106,094400,2662349,709,709,709,709,0
20241106,094300,2662349,709,709,709,709,0
20241106,094200,2662349,709,709,709,709,6
20241106,094100,2658095,709,709,709,709,0
20241106,094000,2658095,709,709,709,709,0
20241106,093900,2658095,709,709,709,709,0
20241106,093800,2658095,709,709,709,709,0
20241106,093700,2658095,709,709,709,709,0
20241106,093600,2658095,709,709,709,709,0
20241106,093500,2658095,709,709,709,709,0
20241106,093400,2658095,709,709,709,709,0
20241106,093300,2658095,709,709,709,709,0
20241106,093200,2658095,709,709,709,709,0
20241106,093100,2658095,709,709,709,709,1
20241106,093000,2657386,709,709,709,709,200
20241106,092900,2515586,709,709,709,709,0
20241106,092800,2515586,709,709,709,709,0
20241106,092700,2515586,709,709,709,709,0
20241106,092600,2515586,709,709,709,709,0
20241106,092500,2515586,709,709,709,709,0
20241106,092400,2515586,709,709,709,709,0
20241106,092300,2515586,709,709,709,709,0
20241106,092200,2515586,709,709,709,709,0
20241106,092100,2515586,709,709,709,709,0
20241106,092000,2515586,709,709,709,709,1
20241106,091900,2514877,709,709,709,709,0
20241106,091800,2514877,709,709,709,709,0
20241106,091700,2514877,709,709,709,709,5
20241106,091600,2511332,709,709,709,709,0
20241106,091500,2511332,709,709,709,709,0
20241106,091400,2511332,709,709,709,709,0
20241106,091300,2511332,709,709,709,709,0
20241106,091200,2511332,709,709,709,709,0
20241106,091100,2511332,709,709,709,709,0
20241106,091000,2511332,709,709,709,709,0
20241106,090900,2511332,709,707,709,707,3242
20241106,090800,219230,710,710,710,710,0
20241106,090700,219230,710,710,710,710,0
20241106,090600,219230,710,710,710,710,0
20241106,090500,219230,710,710,710,710,0
20241106,090400,219230,710,710,710,710,0
20241106,090300,219230,710,710,710,710,20
20241106,090200,205030,707,707,707,707,10
20241106,090100,197960,707,707,707,707,0
20241106,090000,197960,707,707,707,707,280