KissMeData/116100/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,201200,15550,1555,1555,1555,1555,10
20241107,201100,15550,1555,1555,1555,1555,0
20241107,201000,15550,1555,1555,1555,1555,0
20241107,200900,15550,1555,1555,1555,1555,0
20241107,200800,15550,1555,1555,1555,1555,0
20241107,200700,15550,1555,1555,1555,1555,0
20241107,200600,15550,1555,1555,1555,1555,0
20241107,200500,15550,1555,1555,1555,1555,0
20241107,200400,15550,1555,1555,1555,1555,0
20241107,200300,15550,1555,1555,1555,1555,0
20241107,200200,15550,1555,1555,1555,1555,0
20241107,200100,15550,1555,1555,1555,1555,0
20241107,200000,15550,1555,1555,1555,1555,0
20241107,195900,15550,1555,1555,1555,1555,0
20241107,195800,15550,1555,1555,1555,1555,0
20241107,195700,15550,1555,1555,1555,1555,0
20241107,195600,15550,1555,1555,1555,1555,0
20241107,195500,15550,1555,1555,1555,1555,0
20241107,195400,15550,1555,1555,1555,1555,0
20241107,195300,15550,1555,1555,1555,1555,0
20241107,195200,15550,1555,1555,1555,1555,0
20241107,195100,15550,1555,1555,1555,1555,0
20241107,195000,15550,1555,1555,1555,1555,0
20241107,194900,15550,1555,1555,1555,1555,0
20241107,194800,15550,1555,1555,1555,1555,0
20241107,194700,15550,1555,1555,1555,1555,0
20241107,194600,15550,1555,1555,1555,1555,0
20241107,194500,15550,1555,1555,1555,1555,0
20241107,194400,15550,1555,1555,1555,1555,0
20241107,194300,15550,1555,1555,1555,1555,0
20241107,194200,15550,1555,1555,1555,1555,10
20241107,194100,15550,1555,1555,1555,1555,0
20241107,194000,15550,1555,1555,1555,1555,0
20241107,193900,15550,1555,1555,1555,1555,0
20241107,193800,15550,1555,1555,1555,1555,0
20241107,193700,15550,1555,1555,1555,1555,0
20241107,193600,15550,1555,1555,1555,1555,0
20241107,193500,15550,1555,1555,1555,1555,0
20241107,193400,15550,1555,1555,1555,1555,0
20241107,193300,15550,1555,1555,1555,1555,0
20241107,193200,15550,1555,1555,1555,1555,0
20241107,193100,15550,1555,1555,1555,1555,0
20241107,193000,15550,1555,1555,1555,1555,0
20241107,192900,15550,1555,1555,1555,1555,0
20241107,192800,15550,1555,1555,1555,1555,0
20241107,192700,15550,1555,1555,1555,1555,0
20241107,192600,15550,1555,1555,1555,1555,0
20241107,192500,15550,1555,1555,1555,1555,0
20241107,192400,15550,1555,1555,1555,1555,0
20241107,192300,15550,1555,1555,1555,1555,0
20241107,192200,15550,1555,1555,1555,1555,0
20241107,192100,15550,1555,1555,1555,1555,0
20241107,192000,15550,1555,1555,1555,1555,0
20241107,191900,15550,1555,1555,1555,1555,0
20241107,191800,15550,1555,1555,1555,1555,0
20241107,191700,15550,1555,1555,1555,1555,0
20241107,191600,15550,1555,1555,1555,1555,0
20241107,191500,15550,1555,1555,1555,1555,0
20241107,191400,15550,1555,1555,1555,1555,0
20241107,191300,15550,1555,1555,1555,1555,0
20241107,191200,15550,1555,1555,1555,1555,10
20241107,191100,15550,1555,1555,1555,1555,0
20241107,191000,15550,1555,1555,1555,1555,0
20241107,190900,15550,1555,1555,1555,1555,0
20241107,190800,15550,1555,1555,1555,1555,0
20241107,190700,15550,1555,1555,1555,1555,0
20241107,190600,15550,1555,1555,1555,1555,0
20241107,190500,15550,1555,1555,1555,1555,0
20241107,190400,15550,1555,1555,1555,1555,0
20241107,190300,15550,1555,1555,1555,1555,0
20241107,190200,15550,1555,1555,1555,1555,0
20241107,190100,15550,1555,1555,1555,1555,0
20241107,190000,15550,1555,1555,1555,1555,0
20241107,185900,15550,1555,1555,1555,1555,0
20241107,185800,15550,1555,1555,1555,1555,0
20241107,185700,15550,1555,1555,1555,1555,0
20241107,185600,15550,1555,1555,1555,1555,0
20241107,185500,15550,1555,1555,1555,1555,0
20241107,185400,15550,1555,1555,1555,1555,0
20241107,185300,15550,1555,1555,1555,1555,0
20241107,185200,15550,1555,1555,1555,1555,0
20241107,185100,15550,1555,1555,1555,1555,0
20241107,185000,15550,1555,1555,1555,1555,0
20241107,184900,15550,1555,1555,1555,1555,0
20241107,184800,15550,1555,1555,1555,1555,0
20241107,184700,15550,1555,1555,1555,1555,0
20241107,184600,15550,1555,1555,1555,1555,0
20241107,184500,15550,1555,1555,1555,1555,0
20241107,184400,15550,1555,1555,1555,1555,0
20241107,184300,15550,1555,1555,1555,1555,0
20241107,184200,15550,1555,1555,1555,1555,10
20241107,184100,15550,1555,1555,1555,1555,0
20241107,184000,15550,1555,1555,1555,1555,0
20241107,183900,15550,1555,1555,1555,1555,0
20241107,183800,15550,1555,1555,1555,1555,0
20241107,183700,15550,1555,1555,1555,1555,0
20241107,183600,15550,1555,1555,1555,1555,0
20241107,183500,15550,1555,1555,1555,1555,0
20241107,183400,15550,1555,1555,1555,1555,0
20241107,183300,15550,1555,1555,1555,1555,0
20241107,183200,15550,1555,1555,1555,1555,0
20241107,183100,15550,1555,1555,1555,1555,0
20241107,183000,15550,1555,1555,1555,1555,0
20241107,182900,15550,1555,1555,1555,1555,0
20241107,182800,15550,1555,1555,1555,1555,0
20241107,182700,15550,1555,1555,1555,1555,0
20241107,182600,15550,1555,1555,1555,1555,0
20241107,182500,15550,1555,1555,1555,1555,0
20241107,182400,15550,1555,1555,1555,1555,0
20241107,182300,15550,1555,1555,1555,1555,0
20241107,182200,15550,1555,1555,1555,1555,0
20241107,182100,15550,1555,1555,1555,1555,0
20241107,182000,15550,1555,1555,1555,1555,0
20241107,181900,15550,1555,1555,1555,1555,0
20241107,181800,15550,1555,1555,1555,1555,0
20241107,181700,15550,1555,1555,1555,1555,0
20241107,181600,15550,1555,1555,1555,1555,0
20241107,181500,15550,1555,1555,1555,1555,0
20241107,181400,15550,1555,1555,1555,1555,0
20241107,181300,15550,1555,1555,1555,1555,0
20241107,181200,15550,1555,1555,1555,1555,10
20241107,181100,15550,1555,1555,1555,1555,0
20241107,181000,15550,1555,1555,1555,1555,0
20241107,180900,15550,1555,1555,1555,1555,0
20241107,180800,15550,1555,1555,1555,1555,0
20241107,180700,15550,1555,1555,1555,1555,0
20241107,180600,15550,1555,1555,1555,1555,0
20241107,180500,15550,1555,1555,1555,1555,0
20241107,180400,15550,1555,1555,1555,1555,0
20241107,180300,15550,1555,1555,1555,1555,0
20241107,180200,15550,1555,1555,1555,1555,0
20241107,180100,15550,1555,1555,1555,1555,0
20241107,180000,15550,1555,1555,1555,1555,0
20241107,175900,15550,1555,1555,1555,1555,0
20241107,175800,15550,1555,1555,1555,1555,0
20241107,175700,15550,1555,1555,1555,1555,0
20241107,175600,15550,1555,1555,1555,1555,0
20241107,175500,15550,1555,1555,1555,1555,0
20241107,175400,15550,1555,1555,1555,1555,0
20241107,175300,15550,1555,1555,1555,1555,0
20241107,175200,15550,1555,1555,1555,1555,0
20241107,175100,15550,1555,1555,1555,1555,0
20241107,175000,15550,1555,1555,1555,1555,0
20241107,174900,15550,1555,1555,1555,1555,0
20241107,174800,15550,1555,1555,1555,1555,0
20241107,174700,15550,1555,1555,1555,1555,0
20241107,174600,15550,1555,1555,1555,1555,0
20241107,174500,15550,1555,1555,1555,1555,0
20241107,174400,15550,1555,1555,1555,1555,0
20241107,174300,15550,1555,1555,1555,1555,0
20241107,174200,15550,1555,1555,1555,1555,10
20241107,174100,15550,1555,1555,1555,1555,0
20241107,174000,15550,1555,1555,1555,1555,0
20241107,173900,15550,1555,1555,1555,1555,0
20241107,173800,15550,1555,1555,1555,1555,0
20241107,173700,15550,1555,1555,1555,1555,0
20241107,173600,15550,1555,1555,1555,1555,0
20241107,173500,15550,1555,1555,1555,1555,0
20241107,173400,15550,1555,1555,1555,1555,0
20241107,173300,15550,1555,1555,1555,1555,0
20241107,173200,15550,1555,1555,1555,1555,0
20241107,173100,15550,1555,1555,1555,1555,0
20241107,173000,15550,1555,1555,1555,1555,0
20241107,172900,15550,1555,1555,1555,1555,0
20241107,172800,15550,1555,1555,1555,1555,0
20241107,172700,15550,1555,1555,1555,1555,0
20241107,172600,15550,1555,1555,1555,1555,0
20241107,172500,15550,1555,1555,1555,1555,0
20241107,172400,15550,1555,1555,1555,1555,0
20241107,172300,15550,1555,1555,1555,1555,0
20241107,172200,15550,1555,1555,1555,1555,0
20241107,172100,15550,1555,1555,1555,1555,0
20241107,172000,15550,1555,1555,1555,1555,0
20241107,171900,15550,1555,1555,1555,1555,0
20241107,171800,15550,1555,1555,1555,1555,0
20241107,171700,15550,1555,1555,1555,1555,0
20241107,171600,15550,1555,1555,1555,1555,0
20241107,171500,15550,1555,1555,1555,1555,0
20241107,171400,15550,1555,1555,1555,1555,0
20241107,171300,15550,1555,1555,1555,1555,0
20241107,171200,15550,1555,1555,1555,1555,10
20241107,171100,15550,1555,1555,1555,1555,0
20241107,171000,15550,1555,1555,1555,1555,0
20241107,170900,15550,1555,1555,1555,1555,0
20241107,170800,15550,1555,1555,1555,1555,0
20241107,170700,15550,1555,1555,1555,1555,0
20241107,170600,15550,1555,1555,1555,1555,0
20241107,170500,15550,1555,1555,1555,1555,0
20241107,170400,15550,1555,1555,1555,1555,0
20241107,170300,15550,1555,1555,1555,1555,0
20241107,170200,15550,1555,1555,1555,1555,0
20241107,170100,15550,1555,1555,1555,1555,0
20241107,170000,15550,1555,1555,1555,1555,0
20241107,165900,15550,1555,1555,1555,1555,0
20241107,165800,15550,1555,1555,1555,1555,0
20241107,165700,15550,1555,1555,1555,1555,0
20241107,165600,15550,1555,1555,1555,1555,0
20241107,165500,15550,1555,1555,1555,1555,0
20241107,165400,15550,1555,1555,1555,1555,0
20241107,165300,15550,1555,1555,1555,1555,0
20241107,165200,15550,1555,1555,1555,1555,0
20241107,165100,15550,1555,1555,1555,1555,0
20241107,165000,15550,1555,1555,1555,1555,0
20241107,164900,15550,1555,1555,1555,1555,0
20241107,164800,15550,1555,1555,1555,1555,0
20241107,164700,15550,1555,1555,1555,1555,0
20241107,164600,15550,1555,1555,1555,1555,0
20241107,164500,15550,1555,1555,1555,1555,0
20241107,164400,15550,1555,1555,1555,1555,0
20241107,164300,15550,1555,1555,1555,1555,0
20241107,164200,15550,1555,1555,1555,1555,10
20241107,164100,15550,1555,1555,1555,1555,0
20241107,164000,15550,1555,1555,1555,1555,0
20241107,163900,15550,1555,1555,1555,1555,0
20241107,163800,15550,1555,1555,1555,1555,0
20241107,163700,15550,1555,1555,1555,1555,0
20241107,163600,15550,1555,1555,1555,1555,0
20241107,163500,15550,1555,1555,1555,1555,0
20241107,163400,15550,1555,1555,1555,1555,0
20241107,163300,15550,1555,1555,1555,1555,0
20241107,163200,15550,1555,1555,1555,1555,0
20241107,163100,15550,1555,1555,1555,1555,0
20241107,163000,15550,1555,1555,1555,1555,0
20241107,162900,15550,1555,1555,1555,1555,0
20241107,162800,15550,1555,1555,1555,1555,0
20241107,162700,15550,1555,1555,1555,1555,0
20241107,162600,15550,1555,1555,1555,1555,0
20241107,162500,15550,1555,1555,1555,1555,0
20241107,162400,15550,1555,1555,1555,1555,0
20241107,162300,15550,1555,1555,1555,1555,0
20241107,162200,15550,1555,1555,1555,1555,0
20241107,162100,15550,1555,1555,1555,1555,0
20241107,162000,15550,1555,1555,1555,1555,0
20241107,161900,15550,1555,1555,1555,1555,0
20241107,161800,15550,1555,1555,1555,1555,0
20241107,161700,15550,1555,1555,1555,1555,0
20241107,161600,15550,1555,1555,1555,1555,0
20241107,161500,15550,1555,1555,1555,1555,0
20241107,161400,15550,1555,1555,1555,1555,0
20241107,161300,15550,1555,1555,1555,1555,0
20241107,161200,15550,1555,1555,1555,1555,10
20241107,161100,15550,1555,1555,1555,1555,0
20241107,161000,15550,1555,1555,1555,1555,0
20241107,160900,15550,1555,1555,1555,1555,0
20241107,160800,15550,1555,1555,1555,1555,0
20241107,160700,15550,1555,1555,1555,1555,0
20241107,160600,15550,1555,1555,1555,1555,0
20241107,160500,15550,1555,1555,1555,1555,0
20241107,160400,15550,1555,1555,1555,1555,0
20241107,160300,15550,1555,1555,1555,1555,0
20241107,160200,15550,1555,1555,1555,1555,0
20241107,160100,15550,1555,1555,1555,1555,0
20241107,160000,15550,1555,1555,1555,1555,0
20241107,155900,15550,1555,1555,1555,1555,0
20241107,155800,15550,1555,1555,1555,1555,0
20241107,155700,15550,1555,1555,1555,1555,0
20241107,155600,15550,1555,1555,1555,1555,0
20241107,155500,15550,1555,1555,1555,1555,0
20241107,155400,15550,1555,1555,1555,1555,0
20241107,155300,15550,1555,1555,1555,1555,0
20241107,155200,15550,1555,1555,1555,1555,0
20241107,155100,15550,1555,1555,1555,1555,0
20241107,155000,15550,1555,1555,1555,1555,0
20241107,154900,15550,1555,1555,1555,1555,0
20241107,154800,15550,1555,1555,1555,1555,0
20241107,154700,15550,1555,1555,1555,1555,0
20241107,154600,15550,1555,1555,1555,1555,0
20241107,154500,15550,1555,1555,1555,1555,0
20241107,154400,15550,1555,1555,1555,1555,0
20241107,154300,15550,1555,1555,1555,1555,0
20241107,154200,15550,1555,1555,1555,1555,10
20241107,154100,15550,1555,1555,1555,1555,0
20241107,154000,15550,1555,1555,1555,1555,0
20241107,153900,15550,1555,1555,1555,1555,0
20241107,153800,15550,1555,1555,1555,1555,0
20241107,153700,15550,1555,1555,1555,1555,0
20241107,153600,15550,1555,1555,1555,1555,0
20241107,153500,15550,1555,1555,1555,1555,0
20241107,153400,15550,1555,1555,1555,1555,0
20241107,153300,15550,1555,1555,1555,1555,0
20241107,153200,15550,1555,1555,1555,1555,0
20241107,153100,15550,1555,1555,1555,1555,0
20241107,153000,15550,1555,1555,1555,1555,0
20241107,152900,15550,1555,1555,1555,1555,0
20241107,152800,15550,1555,1555,1555,1555,0
20241107,152700,15550,1555,1555,1555,1555,0
20241107,152600,15550,1555,1555,1555,1555,0
20241107,152500,15550,1555,1555,1555,1555,0
20241107,152400,15550,1555,1555,1555,1555,0
20241107,152300,15550,1555,1555,1555,1555,0
20241107,152200,15550,1555,1555,1555,1555,0
20241107,152100,15550,1555,1555,1555,1555,0
20241107,152000,15550,1555,1555,1555,1555,0
20241107,151900,15550,1555,1555,1555,1555,0
20241107,151800,15550,1555,1555,1555,1555,0
20241107,151700,15550,1555,1555,1555,1555,0
20241107,151600,15550,1555,1555,1555,1555,0
20241107,151500,15550,1555,1555,1555,1555,0
20241107,151400,15550,1555,1555,1555,1555,0
20241107,151300,15550,1555,1555,1555,1555,0
20241107,151200,15550,1555,1555,1555,1555,0
20241107,151100,15550,1555,1555,1555,1555,0
20241107,151000,15550,1555,1555,1555,1555,0
20241107,150900,15550,1555,1555,1555,1555,0
20241107,150800,15550,1555,1555,1555,1555,0
20241107,150700,15550,1555,1555,1555,1555,0
20241107,150600,15550,1555,1555,1555,1555,0
20241107,150500,15550,1555,1555,1555,1555,0
20241107,150400,15550,1555,1555,1555,1555,0
20241107,150300,15550,1555,1555,1555,1555,10
20241107,150200,0,1358,1358,1358,1358,0
20241107,150100,0,1358,1358,1358,1358,0
20241107,150000,0,1358,1358,1358,1358,0
20241107,145900,0,1358,1358,1358,1358,0
20241107,145800,0,1358,1358,1358,1358,0
20241107,145700,0,1358,1358,1358,1358,0
20241107,145600,0,1358,1358,1358,1358,0
20241107,145500,0,1358,1358,1358,1358,0
20241107,145400,0,1358,1358,1358,1358,0
20241107,145300,0,1358,1358,1358,1358,0
20241107,145200,0,1358,1358,1358,1358,0
20241107,145100,0,1358,1358,1358,1358,0
20241107,145000,0,1358,1358,1358,1358,0
20241107,144900,0,1358,1358,1358,1358,0
20241107,144800,0,1358,1358,1358,1358,0
20241107,144700,0,1358,1358,1358,1358,0
20241107,144600,0,1358,1358,1358,1358,0
20241107,144500,0,1358,1358,1358,1358,0
20241107,144400,0,1358,1358,1358,1358,0
20241107,144300,0,1358,1358,1358,1358,0
20241107,144200,0,1358,1358,1358,1358,0
20241107,144100,0,1358,1358,1358,1358,0
20241107,144000,0,1358,1358,1358,1358,0
20241107,143900,0,1358,1358,1358,1358,0
20241107,143800,0,1358,1358,1358,1358,0
20241107,143700,0,1358,1358,1358,1358,0
20241107,143600,0,1358,1358,1358,1358,0
20241107,143500,0,1358,1358,1358,1358,0
20241107,143400,0,1358,1358,1358,1358,0
20241107,143300,0,1358,1358,1358,1358,0
20241107,143200,0,1358,1358,1358,1358,0
20241107,143100,0,1358,1358,1358,1358,0
20241107,143000,0,1358,1358,1358,1358,0
20241107,142900,0,1358,1358,1358,1358,0
20241107,142800,0,1358,1358,1358,1358,0
20241107,142700,0,1358,1358,1358,1358,0
20241107,142600,0,1358,1358,1358,1358,0
20241107,142500,0,1358,1358,1358,1358,0
20241107,142400,0,1358,1358,1358,1358,0
20241107,142300,0,1358,1358,1358,1358,0
20241107,142200,0,1358,1358,1358,1358,0
20241107,142100,0,1358,1358,1358,1358,0
20241107,142000,0,1358,1358,1358,1358,0
20241107,141900,0,1358,1358,1358,1358,0
20241107,141800,0,1358,1358,1358,1358,0
20241107,141700,0,1358,1358,1358,1358,0
20241107,141600,0,1358,1358,1358,1358,0
20241107,141500,0,1358,1358,1358,1358,0
20241107,141400,0,1358,1358,1358,1358,0
20241107,141300,0,1358,1358,1358,1358,0
20241107,141200,0,1358,1358,1358,1358,0
20241107,141100,0,1358,1358,1358,1358,0
20241107,141000,0,1358,1358,1358,1358,0
20241107,140900,0,1358,1358,1358,1358,0
20241107,140800,0,1358,1358,1358,1358,0
20241107,140700,0,1358,1358,1358,1358,0
20241107,140600,0,1358,1358,1358,1358,0
20241107,140500,0,1358,1358,1358,1358,0
20241107,140400,0,1358,1358,1358,1358,0
20241107,140300,0,1358,1358,1358,1358,0
20241107,140200,0,1358,1358,1358,1358,0
20241107,140100,0,1358,1358,1358,1358,0
20241107,140000,0,1358,1358,1358,1358,0
20241107,135900,0,1358,1358,1358,1358,0
20241107,135800,0,1358,1358,1358,1358,0
20241107,135700,0,1358,1358,1358,1358,0
20241107,135600,0,1358,1358,1358,1358,0
20241107,135500,0,1358,1358,1358,1358,0
20241107,135400,0,1358,1358,1358,1358,0
20241107,135300,0,1358,1358,1358,1358,0
20241107,135200,0,1358,1358,1358,1358,0
20241107,135100,0,1358,1358,1358,1358,0
20241107,135000,0,1358,1358,1358,1358,0
20241107,134900,0,1358,1358,1358,1358,0
20241107,134800,0,1358,1358,1358,1358,0
20241107,134700,0,1358,1358,1358,1358,0
20241107,134600,0,1358,1358,1358,1358,0
20241107,134500,0,1358,1358,1358,1358,0
20241107,134400,0,1358,1358,1358,1358,0
20241107,134300,0,1358,1358,1358,1358,0
20241107,134200,0,1358,1358,1358,1358,0
20241107,134100,0,1358,1358,1358,1358,0
20241107,134000,0,1358,1358,1358,1358,0
20241107,133900,0,1358,1358,1358,1358,0
20241107,133800,0,1358,1358,1358,1358,0
20241107,133700,0,1358,1358,1358,1358,0
20241107,133600,0,1358,1358,1358,1358,0
20241107,133500,0,1358,1358,1358,1358,0
20241107,133400,0,1358,1358,1358,1358,0
20241107,133300,0,1358,1358,1358,1358,0
20241107,133200,0,1358,1358,1358,1358,0
20241107,133100,0,1358,1358,1358,1358,0
20241107,133000,0,1358,1358,1358,1358,0
20241107,132900,0,1358,1358,1358,1358,0
20241107,132800,0,1358,1358,1358,1358,0
20241107,132700,0,1358,1358,1358,1358,0
20241107,132600,0,1358,1358,1358,1358,0
20241107,132500,0,1358,1358,1358,1358,0
20241107,132400,0,1358,1358,1358,1358,0
20241107,132300,0,1358,1358,1358,1358,0
20241107,132200,0,1358,1358,1358,1358,0
20241107,132100,0,1358,1358,1358,1358,0
20241107,132000,0,1358,1358,1358,1358,0
20241107,131900,0,1358,1358,1358,1358,0
20241107,131800,0,1358,1358,1358,1358,0
20241107,131700,0,1358,1358,1358,1358,0
20241107,131600,0,1358,1358,1358,1358,0
20241107,131500,0,1358,1358,1358,1358,0
20241107,131400,0,1358,1358,1358,1358,0
20241107,131300,0,1358,1358,1358,1358,0
20241107,131200,0,1358,1358,1358,1358,0
20241107,131100,0,1358,1358,1358,1358,0
20241107,131000,0,1358,1358,1358,1358,0
20241107,130900,0,1358,1358,1358,1358,0
20241107,130800,0,1358,1358,1358,1358,0
20241107,130700,0,1358,1358,1358,1358,0
20241107,130600,0,1358,1358,1358,1358,0
20241107,130500,0,1358,1358,1358,1358,0
20241107,130400,0,1358,1358,1358,1358,0
20241107,130300,0,1358,1358,1358,1358,0
20241107,130200,0,1358,1358,1358,1358,0
20241107,130100,0,1358,1358,1358,1358,0
20241107,130000,0,1358,1358,1358,1358,0
20241107,125900,0,1358,1358,1358,1358,0
20241107,125800,0,1358,1358,1358,1358,0
20241107,125700,0,1358,1358,1358,1358,0
20241107,125600,0,1358,1358,1358,1358,0
20241107,125500,0,1358,1358,1358,1358,0
20241107,125400,0,1358,1358,1358,1358,0
20241107,125300,0,1358,1358,1358,1358,0
20241107,125200,0,1358,1358,1358,1358,0
20241107,125100,0,1358,1358,1358,1358,0
20241107,125000,0,1358,1358,1358,1358,0
20241107,124900,0,1358,1358,1358,1358,0
20241107,124800,0,1358,1358,1358,1358,0
20241107,124700,0,1358,1358,1358,1358,0
20241107,124600,0,1358,1358,1358,1358,0
20241107,124500,0,1358,1358,1358,1358,0
20241107,124400,0,1358,1358,1358,1358,0
20241107,124300,0,1358,1358,1358,1358,0
20241107,124200,0,1358,1358,1358,1358,0
20241107,124100,0,1358,1358,1358,1358,0
20241107,124000,0,1358,1358,1358,1358,0
20241107,123900,0,1358,1358,1358,1358,0
20241107,123800,0,1358,1358,1358,1358,0
20241107,123700,0,1358,1358,1358,1358,0
20241107,123600,0,1358,1358,1358,1358,0
20241107,123500,0,1358,1358,1358,1358,0
20241107,123400,0,1358,1358,1358,1358,0
20241107,123300,0,1358,1358,1358,1358,0
20241107,123200,0,1358,1358,1358,1358,0
20241107,123100,0,1358,1358,1358,1358,0
20241107,123000,0,1358,1358,1358,1358,0
20241107,122900,0,1358,1358,1358,1358,0
20241107,122800,0,1358,1358,1358,1358,0
20241107,122700,0,1358,1358,1358,1358,0
20241107,122600,0,1358,1358,1358,1358,0
20241107,122500,0,1358,1358,1358,1358,0
20241107,122400,0,1358,1358,1358,1358,0
20241107,122300,0,1358,1358,1358,1358,0
20241107,122200,0,1358,1358,1358,1358,0
20241107,122100,0,1358,1358,1358,1358,0
20241107,122000,0,1358,1358,1358,1358,0
20241107,121900,0,1358,1358,1358,1358,0
20241107,121800,0,1358,1358,1358,1358,0
20241107,121700,0,1358,1358,1358,1358,0
20241107,121600,0,1358,1358,1358,1358,0
20241107,121500,0,1358,1358,1358,1358,0
20241107,121400,0,1358,1358,1358,1358,0
20241107,121300,0,1358,1358,1358,1358,0
20241107,121200,0,1358,1358,1358,1358,0
20241107,121100,0,1358,1358,1358,1358,0
20241107,121000,0,1358,1358,1358,1358,0
20241107,120900,0,1358,1358,1358,1358,0
20241107,120800,0,1358,1358,1358,1358,0
20241107,120700,0,1358,1358,1358,1358,0
20241107,120600,0,1358,1358,1358,1358,0
20241107,120500,0,1358,1358,1358,1358,0
20241107,120400,0,1358,1358,1358,1358,0
20241107,120300,0,1358,1358,1358,1358,0
20241107,120200,0,1358,1358,1358,1358,0
20241107,120100,0,1358,1358,1358,1358,0
20241107,120000,0,1358,1358,1358,1358,0
20241107,115900,0,1358,1358,1358,1358,0
20241107,115800,0,1358,1358,1358,1358,0
20241107,115700,0,1358,1358,1358,1358,0
20241107,115600,0,1358,1358,1358,1358,0
20241107,115500,0,1358,1358,1358,1358,0
20241107,115400,0,1358,1358,1358,1358,0
20241107,115300,0,1358,1358,1358,1358,0
20241107,115200,0,1358,1358,1358,1358,0
20241107,115100,0,1358,1358,1358,1358,0
20241107,115000,0,1358,1358,1358,1358,0
20241107,114900,0,1358,1358,1358,1358,0
20241107,114800,0,1358,1358,1358,1358,0
20241107,114700,0,1358,1358,1358,1358,0
20241107,114600,0,1358,1358,1358,1358,0
20241107,114500,0,1358,1358,1358,1358,0
20241107,114400,0,1358,1358,1358,1358,0
20241107,114300,0,1358,1358,1358,1358,0
20241107,114200,0,1358,1358,1358,1358,0
20241107,114100,0,1358,1358,1358,1358,0
20241107,114000,0,1358,1358,1358,1358,0
20241107,113900,0,1358,1358,1358,1358,0
20241107,113800,0,1358,1358,1358,1358,0
20241107,113700,0,1358,1358,1358,1358,0
20241107,113600,0,1358,1358,1358,1358,0
20241107,113500,0,1358,1358,1358,1358,0
20241107,113400,0,1358,1358,1358,1358,0
20241107,113300,0,1358,1358,1358,1358,0
20241107,113200,0,1358,1358,1358,1358,0
20241107,113100,0,1358,1358,1358,1358,0
20241107,113000,0,1358,1358,1358,1358,0
20241107,112900,0,1358,1358,1358,1358,0
20241107,112800,0,1358,1358,1358,1358,0
20241107,112700,0,1358,1358,1358,1358,0
20241107,112600,0,1358,1358,1358,1358,0
20241107,112500,0,1358,1358,1358,1358,0
20241107,112400,0,1358,1358,1358,1358,0
20241107,112300,0,1358,1358,1358,1358,0
20241107,112200,0,1358,1358,1358,1358,0
20241107,112100,0,1358,1358,1358,1358,0
20241107,112000,0,1358,1358,1358,1358,0
20241107,111900,0,1358,1358,1358,1358,0
20241107,111800,0,1358,1358,1358,1358,0
20241107,111700,0,1358,1358,1358,1358,0
20241107,111600,0,1358,1358,1358,1358,0
20241107,111500,0,1358,1358,1358,1358,0
20241107,111400,0,1358,1358,1358,1358,0
20241107,111300,0,1358,1358,1358,1358,0
20241107,111200,0,1358,1358,1358,1358,0
20241107,111100,0,1358,1358,1358,1358,0
20241107,111000,0,1358,1358,1358,1358,0
20241107,110900,0,1358,1358,1358,1358,0
20241107,110800,0,1358,1358,1358,1358,0
20241107,110700,0,1358,1358,1358,1358,0
20241107,110600,0,1358,1358,1358,1358,0
20241107,110500,0,1358,1358,1358,1358,0
20241107,110400,0,1358,1358,1358,1358,0
20241107,110300,0,1358,1358,1358,1358,0
20241107,110200,0,1358,1358,1358,1358,0
20241107,110100,0,1358,1358,1358,1358,0
20241107,110000,0,1358,1358,1358,1358,0
20241107,105900,0,1358,1358,1358,1358,0
20241107,105800,0,1358,1358,1358,1358,0
20241107,105700,0,1358,1358,1358,1358,0
20241107,105600,0,1358,1358,1358,1358,0
20241107,105500,0,1358,1358,1358,1358,0
20241107,105400,0,1358,1358,1358,1358,0
20241107,105300,0,1358,1358,1358,1358,0
20241107,105200,0,1358,1358,1358,1358,0
20241107,105100,0,1358,1358,1358,1358,0
20241107,105000,0,1358,1358,1358,1358,0
20241107,104900,0,1358,1358,1358,1358,0
20241107,104800,0,1358,1358,1358,1358,0
20241107,104700,0,1358,1358,1358,1358,0
20241107,104600,0,1358,1358,1358,1358,0
20241107,104500,0,1358,1358,1358,1358,0
20241107,104400,0,1358,1358,1358,1358,0
20241107,104300,0,1358,1358,1358,1358,0
20241107,104200,0,1358,1358,1358,1358,0
20241107,104100,0,1358,1358,1358,1358,0
20241107,104000,0,1358,1358,1358,1358,0
20241107,103900,0,1358,1358,1358,1358,0
20241107,103800,0,1358,1358,1358,1358,0
20241107,103700,0,1358,1358,1358,1358,0
20241107,103600,0,1358,1358,1358,1358,0
20241107,103500,0,1358,1358,1358,1358,0
20241107,103400,0,1358,1358,1358,1358,0
20241107,103300,0,1358,1358,1358,1358,0
20241107,103200,0,1358,1358,1358,1358,0
20241107,103100,0,1358,1358,1358,1358,0
20241107,103000,0,1358,1358,1358,1358,0
20241107,102900,0,1358,1358,1358,1358,0
20241107,102800,0,1358,1358,1358,1358,0
20241107,102700,0,1358,1358,1358,1358,0
20241107,102600,0,1358,1358,1358,1358,0
20241107,102500,0,1358,1358,1358,1358,0
20241107,102400,0,1358,1358,1358,1358,0
20241107,102300,0,1358,1358,1358,1358,0
20241107,102200,0,1358,1358,1358,1358,0
20241107,102100,0,1358,1358,1358,1358,0
20241107,102000,0,1358,1358,1358,1358,0
20241107,101900,0,1358,1358,1358,1358,0
20241107,101800,0,1358,1358,1358,1358,0
20241107,101700,0,1358,1358,1358,1358,0
20241107,101600,0,1358,1358,1358,1358,0
20241107,101500,0,1358,1358,1358,1358,0
20241107,101400,0,1358,1358,1358,1358,0
20241107,101300,0,1358,1358,1358,1358,0
20241107,101200,0,1358,1358,1358,1358,0
20241107,101100,0,1358,1358,1358,1358,0
20241107,101000,0,1358,1358,1358,1358,0
20241107,100900,0,1358,1358,1358,1358,0
20241107,100800,0,1358,1358,1358,1358,0
20241107,100700,0,1358,1358,1358,1358,0
20241107,100600,0,1358,1358,1358,1358,0
20241107,100500,0,1358,1358,1358,1358,0
20241107,100400,0,1358,1358,1358,1358,0
20241107,100300,0,1358,1358,1358,1358,0
20241107,100200,0,1358,1358,1358,1358,0
20241107,100100,0,1358,1358,1358,1358,0
20241107,100000,0,1358,1358,1358,1358,0
20241107,095900,0,1358,1358,1358,1358,0
20241107,095800,0,1358,1358,1358,1358,0
20241107,095700,0,1358,1358,1358,1358,0
20241107,095600,0,1358,1358,1358,1358,0
20241107,095500,0,1358,1358,1358,1358,0
20241107,095400,0,1358,1358,1358,1358,0
20241107,095300,0,1358,1358,1358,1358,0
20241107,095200,0,1358,1358,1358,1358,0
20241107,095100,0,1358,1358,1358,1358,0
20241107,095000,0,1358,1358,1358,1358,0
20241107,094900,0,1358,1358,1358,1358,0
20241107,094800,0,1358,1358,1358,1358,0
20241107,094700,0,1358,1358,1358,1358,0
20241107,094600,0,1358,1358,1358,1358,0
20241107,094500,0,1358,1358,1358,1358,0
20241107,094400,0,1358,1358,1358,1358,0
20241107,094300,0,1358,1358,1358,1358,0
20241107,094200,0,1358,1358,1358,1358,0
20241107,094100,0,1358,1358,1358,1358,0
20241107,094000,0,1358,1358,1358,1358,0
20241107,093900,0,1358,1358,1358,1358,0
20241107,093800,0,1358,1358,1358,1358,0
20241107,093700,0,1358,1358,1358,1358,0
20241107,093600,0,1358,1358,1358,1358,0
20241107,093500,0,1358,1358,1358,1358,0
20241107,093400,0,1358,1358,1358,1358,0
20241107,093300,0,1358,1358,1358,1358,0
20241107,093200,0,1358,1358,1358,1358,0
20241107,093100,0,1358,1358,1358,1358,0
20241107,093000,0,1358,1358,1358,1358,0
20241107,092900,0,1358,1358,1358,1358,0
20241107,092800,0,1358,1358,1358,1358,0
20241107,092700,0,1358,1358,1358,1358,0
20241107,092600,0,1358,1358,1358,1358,0
20241107,092500,0,1358,1358,1358,1358,0
20241107,092400,0,1358,1358,1358,1358,0
20241107,092300,0,1358,1358,1358,1358,0
20241107,092200,0,1358,1358,1358,1358,0
20241107,092100,0,1358,1358,1358,1358,0
20241107,092000,0,1358,1358,1358,1358,0
20241107,091900,0,1358,1358,1358,1358,0
20241107,091800,0,1358,1358,1358,1358,0
20241107,091700,0,1358,1358,1358,1358,0
20241107,091600,0,1358,1358,1358,1358,0
20241107,091500,0,1358,1358,1358,1358,0
20241107,091400,0,1358,1358,1358,1358,0
20241107,091300,0,1358,1358,1358,1358,0
20241107,091200,0,1358,1358,1358,1358,0
20241107,091100,0,1358,1358,1358,1358,0
20241107,091000,0,1358,1358,1358,1358,0
20241107,090900,0,1358,1358,1358,1358,0
20241107,090800,0,1358,1358,1358,1358,0
20241107,090700,0,1358,1358,1358,1358,0
20241107,090600,0,1358,1358,1358,1358,0
20241107,090500,0,1358,1358,1358,1358,0
20241107,090400,0,1358,1358,1358,1358,0
20241107,090300,0,1358,1358,1358,1358,0
20241107,090200,0,1358,1358,1358,1358,0
20241107,090100,0,1358,1358,1358,1358,0
20241107,090000,0,1358,1358,1358,1358,0