KissMeData/007680/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,184900,22329030,4490,4490,4490,4490,180
20241104,184800,22329030,4490,4490,4490,4490,0
20241104,184700,22329030,4490,4490,4490,4490,0
20241104,184600,22329030,4490,4490,4490,4490,0
20241104,184500,22329030,4490,4490,4490,4490,0
20241104,184400,22329030,4490,4490,4490,4490,0
20241104,184300,22329030,4490,4490,4490,4490,0
20241104,184200,22329030,4490,4490,4490,4490,0
20241104,184100,22329030,4490,4490,4490,4490,0
20241104,184000,22329030,4490,4490,4490,4490,0
20241104,183900,22329030,4490,4490,4490,4490,0
20241104,183800,22329030,4490,4490,4490,4490,0
20241104,183700,22329030,4490,4490,4490,4490,0
20241104,183600,22329030,4490,4490,4490,4490,0
20241104,183500,22329030,4490,4490,4490,4490,0
20241104,183400,22329030,4490,4490,4490,4490,0
20241104,183300,22329030,4490,4490,4490,4490,0
20241104,183200,22329030,4490,4490,4490,4490,0
20241104,183100,22329030,4490,4490,4490,4490,0
20241104,183000,22329030,4490,4490,4490,4490,0
20241104,182900,22329030,4490,4490,4490,4490,0
20241104,182800,22329030,4490,4490,4490,4490,0
20241104,182700,22329030,4490,4490,4490,4490,0
20241104,182600,22329030,4490,4490,4490,4490,0
20241104,182500,22329030,4490,4490,4490,4490,0
20241104,182400,22329030,4490,4490,4490,4490,0
20241104,182300,22329030,4490,4490,4490,4490,0
20241104,182200,22329030,4490,4490,4490,4490,0
20241104,182100,22329030,4490,4490,4490,4490,0
20241104,182000,22329030,4490,4490,4490,4490,0
20241104,181900,22329030,4490,4490,4490,4490,180
20241104,181800,22329030,4490,4490,4490,4490,0
20241104,181700,22329030,4490,4490,4490,4490,0
20241104,181600,22329030,4490,4490,4490,4490,0
20241104,181500,22329030,4490,4490,4490,4490,0
20241104,181400,22329030,4490,4490,4490,4490,0
20241104,181300,22329030,4490,4490,4490,4490,0
20241104,181200,22329030,4490,4490,4490,4490,0
20241104,181100,22329030,4490,4490,4490,4490,0
20241104,181000,22329030,4490,4490,4490,4490,0
20241104,180900,22329030,4490,4490,4490,4490,0
20241104,180800,22329030,4490,4490,4490,4490,0
20241104,180700,22329030,4490,4490,4490,4490,0
20241104,180600,22329030,4490,4490,4490,4490,0
20241104,180500,22329030,4490,4490,4490,4490,0
20241104,180400,22329030,4490,4490,4490,4490,0
20241104,180300,22329030,4490,4490,4490,4490,0
20241104,180200,22329030,4490,4490,4490,4490,0
20241104,180100,22329030,4490,4490,4490,4490,0
20241104,180000,22329030,4490,4490,4490,4490,0
20241104,175900,22329030,4490,4490,4490,4490,0
20241104,175800,22329030,4490,4490,4490,4490,0
20241104,175700,22329030,4490,4490,4490,4490,0
20241104,175600,22329030,4490,4490,4490,4490,0
20241104,175500,22329030,4490,4490,4490,4490,0
20241104,175400,22329030,4490,4490,4490,4490,0
20241104,175300,22329030,4490,4490,4490,4490,0
20241104,175200,22329030,4490,4490,4490,4490,0
20241104,175100,22329030,4490,4490,4490,4490,0
20241104,175000,22329030,4490,4490,4490,4490,0
20241104,174900,22329030,4490,4490,4490,4490,180
20241104,174800,22329030,4490,4490,4490,4490,0
20241104,174700,22329030,4490,4490,4490,4490,0
20241104,174600,22329030,4490,4490,4490,4490,0
20241104,174500,22329030,4490,4490,4490,4490,0
20241104,174400,22329030,4490,4490,4490,4490,0
20241104,174300,22329030,4490,4490,4490,4490,0
20241104,174200,22329030,4490,4490,4490,4490,0
20241104,174100,22329030,4490,4490,4490,4490,0
20241104,174000,22329030,4490,4490,4490,4490,0
20241104,173900,22329030,4490,4490,4490,4490,0
20241104,173800,22329030,4490,4490,4490,4490,0
20241104,173700,22329030,4490,4490,4490,4490,0
20241104,173600,22329030,4490,4490,4490,4490,0
20241104,173500,22329030,4490,4490,4490,4490,0
20241104,173400,22329030,4490,4490,4490,4490,0
20241104,173300,22329030,4490,4490,4490,4490,0
20241104,173200,22329030,4490,4490,4490,4490,0
20241104,173100,22329030,4490,4490,4490,4490,0
20241104,173000,22329030,4490,4490,4490,4490,0
20241104,172900,22329030,4490,4490,4490,4490,0
20241104,172800,22329030,4490,4490,4490,4490,0
20241104,172700,22329030,4490,4490,4490,4490,0
20241104,172600,22329030,4490,4490,4490,4490,0
20241104,172500,22329030,4490,4490,4490,4490,0
20241104,172400,22329030,4490,4490,4490,4490,0
20241104,172300,22329030,4490,4490,4490,4490,0
20241104,172200,22329030,4490,4490,4490,4490,0
20241104,172100,22329030,4490,4490,4490,4490,0
20241104,172000,22329030,4490,4490,4490,4490,0
20241104,171900,22329030,4490,4490,4490,4490,180
20241104,171800,22329030,4490,4490,4490,4490,0
20241104,171700,22329030,4490,4490,4490,4490,0
20241104,171600,22329030,4490,4490,4490,4490,0
20241104,171500,22329030,4490,4490,4490,4490,0
20241104,171400,22329030,4490,4490,4490,4490,0
20241104,171300,22329030,4490,4490,4490,4490,0
20241104,171200,22329030,4490,4490,4490,4490,0
20241104,171100,22329030,4490,4490,4490,4490,0
20241104,171000,22329030,4490,4490,4490,4490,0
20241104,170900,22329030,4490,4490,4490,4490,0
20241104,170800,22329030,4490,4490,4490,4490,0
20241104,170700,22329030,4490,4490,4490,4490,0
20241104,170600,22329030,4490,4490,4490,4490,0
20241104,170500,22329030,4490,4490,4490,4490,0
20241104,170400,22329030,4490,4490,4490,4490,0
20241104,170300,22329030,4490,4490,4490,4490,0
20241104,170200,22329030,4490,4490,4490,4490,0
20241104,170100,22329030,4490,4490,4490,4490,0
20241104,170000,22329030,4490,4490,4490,4490,0
20241104,165900,22329030,4490,4490,4490,4490,0
20241104,165800,22329030,4490,4490,4490,4490,0
20241104,165700,22329030,4490,4490,4490,4490,0
20241104,165600,22329030,4490,4490,4490,4490,0
20241104,165500,22329030,4490,4490,4490,4490,0
20241104,165400,22329030,4490,4490,4490,4490,0
20241104,165300,22329030,4490,4490,4490,4490,0
20241104,165200,22329030,4490,4490,4490,4490,0
20241104,165100,22329030,4490,4490,4490,4490,0
20241104,165000,22329030,4490,4490,4490,4490,0
20241104,164900,22329030,4490,4490,4490,4490,180
20241104,164800,22329030,4490,4490,4490,4490,0
20241104,164700,22329030,4490,4490,4490,4490,0
20241104,164600,22329030,4490,4490,4490,4490,0
20241104,164500,22329030,4490,4490,4490,4490,0
20241104,164400,22329030,4490,4490,4490,4490,0
20241104,164300,22329030,4490,4490,4490,4490,0
20241104,164200,22329030,4490,4490,4490,4490,0
20241104,164100,22329030,4490,4490,4490,4490,0
20241104,164000,22329030,4490,4490,4490,4490,0
20241104,163900,22329030,4490,4490,4490,4490,0
20241104,163800,22329030,4490,4490,4490,4490,0
20241104,163700,22329030,4490,4490,4490,4490,0
20241104,163600,22329030,4490,4490,4490,4490,0
20241104,163500,22329030,4490,4490,4490,4490,0
20241104,163400,22329030,4490,4490,4490,4490,0
20241104,163300,22329030,4490,4490,4490,4490,0
20241104,163200,22329030,4490,4490,4490,4490,0
20241104,163100,22329030,4490,4490,4490,4490,0
20241104,163000,22329030,4490,4490,4490,4490,0
20241104,162900,22329030,4490,4490,4490,4490,0
20241104,162800,22329030,4490,4490,4490,4490,0
20241104,162700,22329030,4490,4490,4490,4490,0
20241104,162600,22329030,4490,4490,4490,4490,0
20241104,162500,22329030,4490,4490,4490,4490,0
20241104,162400,22329030,4490,4490,4490,4490,0
20241104,162300,22329030,4490,4490,4490,4490,0
20241104,162200,22329030,4490,4490,4490,4490,0
20241104,162100,22329030,4490,4490,4490,4490,0
20241104,162000,22329030,4490,4490,4490,4490,0
20241104,161900,22329030,4490,4490,4490,4490,180
20241104,161800,22329030,4490,4490,4490,4490,0
20241104,161700,22329030,4490,4490,4490,4490,0
20241104,161600,22329030,4490,4490,4490,4490,0
20241104,161500,22329030,4490,4490,4490,4490,0
20241104,161400,22329030,4490,4490,4490,4490,0
20241104,161300,22329030,4490,4490,4490,4490,0
20241104,161200,22329030,4490,4490,4490,4490,0
20241104,161100,22329030,4490,4490,4490,4490,0
20241104,161000,22329030,4490,4490,4490,4490,0
20241104,160900,22329030,4490,4490,4490,4490,0
20241104,160800,22329030,4490,4490,4490,4490,0
20241104,160700,22329030,4490,4490,4490,4490,0
20241104,160600,22329030,4490,4490,4490,4490,0
20241104,160500,22329030,4490,4490,4490,4490,0
20241104,160400,22329030,4490,4490,4490,4490,0
20241104,160300,22329030,4490,4490,4490,4490,0
20241104,160200,22329030,4490,4490,4490,4490,0
20241104,160100,22329030,4490,4490,4490,4490,0
20241104,160000,22329030,4490,4490,4490,4490,0
20241104,155900,22329030,4490,4490,4490,4490,0
20241104,155800,22329030,4490,4490,4490,4490,0
20241104,155700,22329030,4490,4490,4490,4490,0
20241104,155600,22329030,4490,4490,4490,4490,0
20241104,155500,22329030,4490,4490,4490,4490,0
20241104,155400,22329030,4490,4490,4490,4490,0
20241104,155300,22329030,4490,4490,4490,4490,0
20241104,155200,22329030,4490,4490,4490,4490,0
20241104,155100,22329030,4490,4490,4490,4490,0
20241104,155000,22329030,4490,4490,4490,4490,0
20241104,154900,22329030,4490,4490,4490,4490,180
20241104,154800,22329030,4490,4490,4490,4490,0
20241104,154700,22329030,4490,4490,4490,4490,0
20241104,154600,22329030,4490,4490,4490,4490,0
20241104,154500,22329030,4490,4490,4490,4490,0
20241104,154400,22329030,4490,4490,4490,4490,0
20241104,154300,22329030,4490,4490,4490,4490,0
20241104,154200,22329030,4490,4490,4490,4490,0
20241104,154100,22329030,4490,4490,4490,4490,0
20241104,154000,22329030,4490,4490,4490,4490,0
20241104,153900,22329030,4490,4490,4490,4490,0
20241104,153800,22329030,4490,4490,4490,4490,0
20241104,153700,22329030,4490,4490,4490,4490,0
20241104,153600,22329030,4490,4490,4490,4490,0
20241104,153500,22329030,4490,4490,4490,4490,0
20241104,153400,22329030,4490,4490,4490,4490,0
20241104,153300,22329030,4490,4490,4490,4490,0
20241104,153200,22329030,4490,4490,4490,4490,0
20241104,153100,22329030,4490,4490,4490,4490,0
20241104,153000,22329030,4490,4490,4490,4490,180
20241104,152900,21520830,4495,4495,4495,4495,0
20241104,152800,21520830,4495,4495,4495,4495,0
20241104,152700,21520830,4495,4495,4495,4495,0
20241104,152600,21520830,4495,4495,4495,4495,0
20241104,152500,21520830,4495,4495,4495,4495,0
20241104,152400,21520830,4495,4495,4495,4495,0
20241104,152300,21520830,4495,4495,4495,4495,0
20241104,152200,21520830,4495,4495,4495,4495,0
20241104,152100,21520830,4495,4495,4495,4495,0
20241104,152000,21520830,4495,4495,4495,4495,0
20241104,151900,21520830,4495,4495,4495,4495,0
20241104,151800,21520830,4495,4495,4495,4495,1
20241104,151700,21516335,4495,4495,4495,4495,5
20241104,151600,21493860,4495,4495,4495,4495,1
20241104,151500,21489365,4495,4485,4495,4485,33
20241104,151400,21341060,4480,4480,4480,4480,0
20241104,151300,21341060,4480,4490,4490,4480,201
20241104,151200,20438580,4495,4495,4495,4495,200
20241104,151100,19539580,4500,4450,4500,4450,1362
20241104,151000,13427940,4450,4395,4450,4395,604
20241104,150900,10755490,4390,4390,4390,4390,45
20241104,150800,10557940,4400,4395,4400,4395,11
20241104,150700,10509565,4360,4360,4360,4360,0
20241104,150600,10509565,4360,4360,4360,4360,0
20241104,150500,10509565,4360,4360,4360,4360,0
20241104,150400,10509565,4360,4360,4360,4360,0
20241104,150300,10509565,4360,4360,4360,4360,0
20241104,150200,10509565,4360,4360,4360,4360,0
20241104,150100,10509565,4360,4360,4360,4360,0
20241104,150000,10509565,4360,4360,4360,4360,0
20241104,145900,10509565,4360,4360,4360,4360,0
20241104,145800,10509565,4360,4360,4360,4360,0
20241104,145700,10509565,4360,4360,4360,4360,0
20241104,145600,10509565,4360,4360,4360,4360,0
20241104,145500,10509565,4360,4360,4360,4360,0
20241104,145400,10509565,4360,4405,4405,4360,536
20241104,145300,8152100,4425,4425,4425,4425,650
20241104,145200,5275850,4425,4425,4425,4425,0
20241104,145100,5275850,4425,4425,4425,4425,0
20241104,145000,5275850,4425,4425,4425,4425,0
20241104,144900,5275850,4425,4425,4425,4425,0
20241104,144800,5275850,4425,4425,4425,4425,0
20241104,144700,5275850,4425,4425,4425,4425,0
20241104,144600,5275850,4425,4425,4425,4425,0
20241104,144500,5275850,4425,4425,4425,4425,0
20241104,144400,5275850,4425,4425,4425,4425,0
20241104,144300,5275850,4425,4425,4425,4425,0
20241104,144200,5275850,4425,4425,4425,4425,0
20241104,144100,5275850,4425,4425,4425,4425,0
20241104,144000,5275850,4425,4425,4425,4425,0
20241104,143900,5275850,4425,4425,4425,4425,0
20241104,143800,5275850,4425,4425,4425,4425,0
20241104,143700,5275850,4425,4425,4425,4425,0
20241104,143600,5275850,4425,4425,4425,4425,0
20241104,143500,5275850,4425,4425,4425,4425,0
20241104,143400,5275850,4425,4425,4425,4425,0
20241104,143300,5275850,4425,4425,4425,4425,0
20241104,143200,5275850,4425,4425,4425,4425,0
20241104,143100,5275850,4425,4425,4425,4425,0
20241104,143000,5275850,4425,4425,4425,4425,0
20241104,142900,5275850,4425,4425,4425,4425,0
20241104,142800,5275850,4425,4425,4425,4425,0
20241104,142700,5275850,4425,4425,4425,4425,0
20241104,142600,5275850,4425,4425,4425,4425,0
20241104,142500,5275850,4425,4425,4425,4425,0
20241104,142400,5275850,4425,4425,4425,4425,0
20241104,142300,5275850,4425,4425,4425,4425,0
20241104,142200,5275850,4425,4425,4425,4425,0
20241104,142100,5275850,4425,4425,4425,4425,0
20241104,142000,5275850,4425,4425,4425,4425,0
20241104,141900,5275850,4425,4425,4425,4425,0
20241104,141800,5275850,4425,4425,4425,4425,0
20241104,141700,5275850,4425,4425,4425,4425,0
20241104,141600,5275850,4425,4425,4425,4425,0
20241104,141500,5275850,4425,4425,4425,4425,0
20241104,141400,5275850,4425,4425,4425,4425,0
20241104,141300,5275850,4425,4425,4425,4425,0
20241104,141200,5275850,4425,4425,4425,4425,0
20241104,141100,5275850,4425,4425,4425,4425,0
20241104,141000,5275850,4425,4425,4425,4425,25
20241104,140900,5165225,4425,4425,4425,4425,0
20241104,140800,5165225,4425,4425,4425,4425,0
20241104,140700,5165225,4425,4425,4425,4425,0
20241104,140600,5165225,4425,4425,4425,4425,0
20241104,140500,5165225,4425,4425,4425,4425,0
20241104,140400,5165225,4425,4425,4425,4425,0
20241104,140300,5165225,4425,4425,4425,4425,0
20241104,140200,5165225,4425,4425,4425,4425,1
20241104,140100,5160800,4400,4400,4400,4400,0
20241104,140000,5160800,4400,4400,4400,4400,0
20241104,135900,5160800,4400,4400,4400,4400,0
20241104,135800,5160800,4400,4400,4400,4400,0
20241104,135700,5160800,4400,4400,4400,4400,0
20241104,135600,5160800,4400,4400,4400,4400,0
20241104,135500,5160800,4400,4400,4400,4400,0
20241104,135400,5160800,4400,4400,4400,4400,0
20241104,135300,5160800,4400,4400,4400,4400,0
20241104,135200,5160800,4400,4400,4400,4400,0
20241104,135100,5160800,4400,4400,4400,4400,0
20241104,135000,5160800,4400,4420,4420,4400,4
20241104,134900,5143140,4425,4425,4425,4425,0
20241104,134800,5143140,4425,4425,4425,4425,0
20241104,134700,5143140,4425,4425,4425,4425,0
20241104,134600,5143140,4425,4425,4425,4425,0
20241104,134500,5143140,4425,4425,4425,4425,0
20241104,134400,5143140,4425,4425,4425,4425,0
20241104,134300,5143140,4425,4425,4425,4425,0
20241104,134200,5143140,4425,4425,4425,4425,0
20241104,134100,5143140,4425,4425,4425,4425,0
20241104,134000,5143140,4425,4425,4425,4425,0
20241104,133900,5143140,4425,4425,4425,4425,0
20241104,133800,5143140,4425,4425,4425,4425,0
20241104,133700,5143140,4425,4420,4425,4420,2
20241104,133600,5134295,4400,4400,4400,4400,0
20241104,133500,5134295,4400,4400,4400,4400,0
20241104,133400,5134295,4400,4400,4400,4400,0
20241104,133300,5134295,4400,4400,4400,4400,0
20241104,133200,5134295,4400,4400,4400,4400,423
20241104,133100,3273095,4400,4400,4400,4400,0
20241104,133000,3273095,4400,4400,4400,4400,0
20241104,132900,3273095,4400,4400,4400,4400,0
20241104,132800,3273095,4400,4400,4400,4400,0
20241104,132700,3273095,4400,4400,4400,4400,0
20241104,132600,3273095,4400,4400,4400,4400,0
20241104,132500,3273095,4400,4400,4400,4400,0
20241104,132400,3273095,4400,4400,4400,4400,0
20241104,132300,3273095,4400,4400,4400,4400,0
20241104,132200,3273095,4400,4400,4400,4400,0
20241104,132100,3273095,4400,4400,4400,4400,0
20241104,132000,3273095,4400,4400,4400,4400,0
20241104,131900,3273095,4400,4400,4400,4400,0
20241104,131800,3273095,4400,4400,4400,4400,0
20241104,131700,3273095,4400,4400,4400,4400,0
20241104,131600,3273095,4400,4400,4400,4400,0
20241104,131500,3273095,4400,4400,4400,4400,0
20241104,131400,3273095,4400,4400,4400,4400,0
20241104,131300,3273095,4400,4400,4400,4400,0
20241104,131200,3273095,4400,4400,4400,4400,0
20241104,131100,3273095,4400,4400,4400,4400,0
20241104,131000,3273095,4400,4400,4400,4400,0
20241104,130900,3273095,4400,4410,4410,4400,263
20241104,130800,2115660,4410,4410,4410,4410,0
20241104,130700,2115660,4410,4410,4410,4410,0
20241104,130600,2115660,4410,4410,4410,4410,0
20241104,130500,2115660,4410,4410,4410,4410,0
20241104,130400,2115660,4410,4410,4410,4410,0
20241104,130300,2115660,4410,4410,4410,4410,0
20241104,130200,2115660,4410,4410,4410,4410,0
20241104,130100,2115660,4410,4410,4410,4410,0
20241104,130000,2115660,4410,4410,4410,4410,0
20241104,125900,2115660,4410,4410,4410,4410,0
20241104,125800,2115660,4410,4410,4410,4410,0
20241104,125700,2115660,4410,4410,4410,4410,0
20241104,125600,2115660,4410,4410,4410,4410,0
20241104,125500,2115660,4410,4410,4410,4410,0
20241104,125400,2115660,4410,4410,4410,4410,0
20241104,125300,2115660,4410,4410,4410,4410,2
20241104,125200,2106840,4405,4405,4405,4405,0
20241104,125100,2106840,4405,4405,4405,4405,0
20241104,125000,2106840,4405,4405,4405,4405,0
20241104,124900,2106840,4405,4405,4405,4405,0
20241104,124800,2106840,4405,4405,4405,4405,0
20241104,124700,2106840,4405,4405,4405,4405,0
20241104,124600,2106840,4405,4405,4405,4405,0
20241104,124500,2106840,4405,4405,4405,4405,0
20241104,124400,2106840,4405,4405,4405,4405,0
20241104,124300,2106840,4405,4405,4405,4405,0
20241104,124200,2106840,4405,4405,4405,4405,0
20241104,124100,2106840,4405,4405,4405,4405,0
20241104,124000,2106840,4405,4405,4405,4405,0
20241104,123900,2106840,4405,4405,4405,4405,0
20241104,123800,2106840,4405,4405,4405,4405,0
20241104,123700,2106840,4405,4405,4405,4405,0
20241104,123600,2106840,4405,4405,4405,4405,0
20241104,123500,2106840,4405,4405,4405,4405,0
20241104,123400,2106840,4405,4405,4405,4405,0
20241104,123300,2106840,4405,4405,4405,4405,0
20241104,123200,2106840,4405,4405,4405,4405,0
20241104,123100,2106840,4405,4405,4405,4405,0
20241104,123000,2106840,4405,4405,4405,4405,0
20241104,122900,2106840,4405,4405,4405,4405,0
20241104,122800,2106840,4405,4405,4405,4405,0
20241104,122700,2106840,4405,4405,4405,4405,0
20241104,122600,2106840,4405,4405,4405,4405,10
20241104,122500,2062790,4425,4425,4425,4425,0
20241104,122400,2062790,4425,4425,4425,4425,0
20241104,122300,2062790,4425,4425,4425,4425,0
20241104,122200,2062790,4425,4425,4425,4425,0
20241104,122100,2062790,4425,4425,4425,4425,0
20241104,122000,2062790,4425,4425,4425,4425,0
20241104,121900,2062790,4425,4425,4425,4425,0
20241104,121800,2062790,4425,4425,4425,4425,0
20241104,121700,2062790,4425,4425,4425,4425,0
20241104,121600,2062790,4425,4425,4425,4425,0
20241104,121500,2062790,4425,4425,4425,4425,0
20241104,121400,2062790,4425,4425,4425,4425,0
20241104,121300,2062790,4425,4425,4425,4405,7
20241104,121200,2031835,4425,4425,4425,4425,0
20241104,121100,2031835,4425,4425,4425,4425,0
20241104,121000,2031835,4425,4425,4425,4425,0
20241104,120900,2031835,4425,4425,4425,4425,0
20241104,120800,2031835,4425,4425,4425,4425,0
20241104,120700,2031835,4425,4425,4425,4425,0
20241104,120600,2031835,4425,4425,4425,4425,0
20241104,120500,2031835,4425,4425,4425,4425,0
20241104,120400,2031835,4425,4425,4425,4425,0
20241104,120300,2031835,4425,4425,4425,4425,0
20241104,120200,2031835,4425,4425,4425,4425,0
20241104,120100,2031835,4425,4425,4425,4425,0
20241104,120000,2031835,4425,4425,4425,4425,0
20241104,115900,2031835,4425,4425,4425,4425,0
20241104,115800,2031835,4425,4425,4425,4425,0
20241104,115700,2031835,4425,4425,4425,4425,0
20241104,115600,2031835,4425,4425,4425,4425,0
20241104,115500,2031835,4425,4425,4425,4425,0
20241104,115400,2031835,4425,4425,4425,4425,0
20241104,115300,2031835,4425,4425,4425,4425,0
20241104,115200,2031835,4425,4425,4425,4425,0
20241104,115100,2031835,4425,4425,4425,4425,0
20241104,115000,2031835,4425,4425,4425,4425,0
20241104,114900,2031835,4425,4425,4425,4425,0
20241104,114800,2031835,4425,4425,4425,4425,0
20241104,114700,2031835,4425,4425,4425,4425,0
20241104,114600,2031835,4425,4425,4425,4425,0
20241104,114500,2031835,4425,4425,4425,4425,0
20241104,114400,2031835,4425,4425,4425,4425,0
20241104,114300,2031835,4425,4425,4425,4425,0
20241104,114200,2031835,4425,4425,4425,4425,0
20241104,114100,2031835,4425,4425,4425,4425,0
20241104,114000,2031835,4425,4425,4425,4425,0
20241104,113900,2031835,4425,4425,4425,4425,0
20241104,113800,2031835,4425,4425,4425,4425,0
20241104,113700,2031835,4425,4425,4425,4425,0
20241104,113600,2031835,4425,4425,4425,4425,0
20241104,113500,2031835,4425,4425,4425,4425,0
20241104,113400,2031835,4425,4425,4425,4425,0
20241104,113300,2031835,4425,4425,4425,4425,0
20241104,113200,2031835,4425,4425,4425,4425,0
20241104,113100,2031835,4425,4425,4425,4425,0
20241104,113000,2031835,4425,4425,4425,4425,0
20241104,112900,2031835,4425,4425,4425,4425,0
20241104,112800,2031835,4425,4425,4425,4425,0
20241104,112700,2031835,4425,4420,4425,4420,200
20241104,112600,1146860,4400,4400,4400,4400,0
20241104,112500,1146860,4400,4400,4400,4400,0
20241104,112400,1146860,4400,4400,4400,4400,0
20241104,112300,1146860,4400,4400,4400,4400,0
20241104,112200,1146860,4400,4400,4400,4400,0
20241104,112100,1146860,4400,4400,4400,4400,0
20241104,112000,1146860,4400,4400,4400,4400,0
20241104,111900,1146860,4400,4400,4400,4400,0
20241104,111800,1146860,4400,4400,4400,4400,1
20241104,111700,1142460,4400,4400,4400,4400,0
20241104,111600,1142460,4400,4400,4400,4400,0
20241104,111500,1142460,4400,4400,4400,4400,0
20241104,111400,1142460,4400,4400,4400,4400,0
20241104,111300,1142460,4400,4400,4400,4400,0
20241104,111200,1142460,4400,4400,4400,4400,0
20241104,111100,1142460,4400,4400,4400,4400,0
20241104,111000,1142460,4400,4400,4400,4400,0
20241104,110900,1142460,4400,4400,4400,4400,0
20241104,110800,1142460,4400,4400,4400,4400,0
20241104,110700,1142460,4400,4400,4400,4400,0
20241104,110600,1142460,4400,4400,4400,4400,0
20241104,110500,1142460,4400,4400,4400,4400,0
20241104,110400,1142460,4400,4400,4400,4400,0
20241104,110300,1142460,4400,4400,4400,4400,0
20241104,110200,1142460,4400,4400,4400,4400,0
20241104,110100,1142460,4400,4400,4400,4400,0
20241104,110000,1142460,4400,4400,4400,4400,0
20241104,105900,1142460,4400,4400,4400,4400,0
20241104,105800,1142460,4400,4400,4400,4400,0
20241104,105700,1142460,4400,4400,4400,4400,0
20241104,105600,1142460,4400,4400,4400,4400,0
20241104,105500,1142460,4400,4400,4400,4400,0
20241104,105400,1142460,4400,4400,4400,4400,0
20241104,105300,1142460,4400,4400,4400,4400,0
20241104,105200,1142460,4400,4400,4400,4400,0
20241104,105100,1142460,4400,4400,4400,4400,0
20241104,105000,1142460,4400,4400,4400,4400,0
20241104,104900,1142460,4400,4400,4400,4400,0
20241104,104800,1142460,4400,4400,4400,4400,0
20241104,104700,1142460,4400,4400,4400,4400,0
20241104,104600,1142460,4400,4400,4400,4400,0
20241104,104500,1142460,4400,4400,4400,4400,0
20241104,104400,1142460,4400,4400,4400,4400,0
20241104,104300,1142460,4400,4400,4400,4400,0
20241104,104200,1142460,4400,4400,4400,4400,0
20241104,104100,1142460,4400,4400,4400,4400,0
20241104,104000,1142460,4400,4400,4400,4400,0
20241104,103900,1142460,4400,4400,4400,4400,0
20241104,103800,1142460,4400,4400,4400,4400,0
20241104,103700,1142460,4400,4400,4400,4400,0
20241104,103600,1142460,4400,4400,4400,4400,0
20241104,103500,1142460,4400,4415,4415,4400,215
20241104,103400,196155,4420,4420,4420,4420,0
20241104,103300,196155,4420,4420,4420,4420,0
20241104,103200,196155,4420,4420,4420,4420,0
20241104,103100,196155,4420,4420,4420,4420,5
20241104,103000,174055,4425,4425,4425,4425,2
20241104,102900,165205,4425,4425,4425,4425,0
20241104,102800,165205,4425,4425,4425,4425,3
20241104,102700,151930,4425,4425,4425,4425,0
20241104,102600,151930,4425,4425,4425,4425,0
20241104,102500,151930,4425,4430,4430,4425,4
20241104,102400,134225,4430,4430,4430,4430,0
20241104,102300,134225,4430,4430,4430,4430,0
20241104,102200,134225,4430,4430,4430,4430,0
20241104,102100,134225,4430,4430,4430,4430,0
20241104,102000,134225,4430,4430,4430,4430,0
20241104,101900,134225,4430,4430,4430,4430,0
20241104,101800,134225,4430,4430,4430,4430,0
20241104,101700,134225,4430,4430,4430,4430,7
20241104,101600,103215,4525,4525,4525,4525,0
20241104,101500,103215,4525,4525,4525,4525,0
20241104,101400,103215,4525,4525,4525,4525,0
20241104,101300,103215,4525,4525,4525,4525,0
20241104,101200,103215,4525,4525,4525,4525,0
20241104,101100,103215,4525,4525,4525,4525,0
20241104,101000,103215,4525,4525,4525,4525,0
20241104,100900,103215,4525,4525,4525,4525,0
20241104,100800,103215,4525,4525,4525,4525,0
20241104,100700,103215,4525,4525,4525,4525,0
20241104,100600,103215,4525,4525,4525,4525,0
20241104,100500,103215,4525,4525,4525,4525,0
20241104,100400,103215,4525,4525,4525,4525,0
20241104,100300,103215,4525,4525,4525,4525,0
20241104,100200,103215,4525,4525,4525,4525,0
20241104,100100,103215,4525,4525,4525,4525,0
20241104,100000,103215,4525,4525,4525,4525,0
20241104,095900,103215,4525,4525,4525,4525,0
20241104,095800,103215,4525,4525,4525,4525,0
20241104,095700,103215,4525,4525,4525,4525,0
20241104,095600,103215,4525,4525,4525,4525,0
20241104,095500,103215,4525,4525,4525,4525,0
20241104,095400,103215,4525,4525,4525,4525,0
20241104,095300,103215,4525,4525,4525,4525,0
20241104,095200,103215,4525,4525,4525,4525,0
20241104,095100,103215,4525,4525,4525,4525,0
20241104,095000,103215,4525,4525,4525,4525,0
20241104,094900,103215,4525,4525,4525,4525,0
20241104,094800,103215,4525,4525,4525,4525,5
20241104,094700,80590,4525,4525,4525,4525,0
20241104,094600,80590,4525,4525,4525,4525,1
20241104,094500,76065,4530,4530,4530,4530,0
20241104,094400,76065,4530,4530,4530,4530,0
20241104,094300,76065,4530,4530,4530,4530,0
20241104,094200,76065,4530,4530,4530,4530,0
20241104,094100,76065,4530,4530,4530,4530,0
20241104,094000,76065,4530,4530,4530,4530,0
20241104,093900,76065,4530,4530,4530,4530,1
20241104,093800,71535,4545,4545,4545,4545,0
20241104,093700,71535,4545,4545,4545,4545,0
20241104,093600,71535,4545,4545,4545,4545,0
20241104,093500,71535,4545,4545,4545,4545,0
20241104,093400,71535,4545,4545,4545,4545,0
20241104,093300,71535,4545,4545,4545,4545,0
20241104,093200,71535,4545,4545,4545,4545,0
20241104,093100,71535,4545,4520,4545,4520,6
20241104,093000,44340,4400,4400,4400,4400,0
20241104,092900,44340,4400,4400,4400,4400,0
20241104,092800,44340,4400,4400,4400,4400,0
20241104,092700,44340,4400,4400,4400,4400,0
20241104,092600,44340,4400,4400,4400,4400,0
20241104,092500,44340,4400,4400,4400,4400,0
20241104,092400,44340,4400,4400,4400,4400,0
20241104,092300,44340,4400,4400,4400,4400,0
20241104,092200,44340,4400,4435,4435,4400,7
20241104,092100,13330,4435,4460,4460,4435,3
20241104,092000,0,4435,4435,4435,4435,0
20241104,091900,0,4435,4435,4435,4435,0
20241104,091800,0,4435,4435,4435,4435,0
20241104,091700,0,4435,4435,4435,4435,0
20241104,091600,0,4435,4435,4435,4435,0
20241104,091500,0,4435,4435,4435,4435,0
20241104,091400,0,4435,4435,4435,4435,0
20241104,091300,0,4435,4435,4435,4435,0
20241104,091200,0,4435,4435,4435,4435,0
20241104,091100,0,4435,4435,4435,4435,0
20241104,091000,0,4435,4435,4435,4435,0
20241104,090900,0,4435,4435,4435,4435,0
20241104,090800,0,4435,4435,4435,4435,0
20241104,090700,0,4435,4435,4435,4435,0
20241104,090600,0,4435,4435,4435,4435,0
20241104,090500,0,4435,4435,4435,4435,0
20241104,090400,0,4435,4435,4435,4435,0
20241104,090300,0,4435,4435,4435,4435,0
20241104,090200,0,4435,4435,4435,4435,0
20241104,090100,0,4435,4435,4435,4435,0
20241104,090000,0,4435,4435,4435,4435,0