KissMeData/225430/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,204100,14844919,693,693,693,693,1000
20241104,204000,14844919,693,693,693,693,0
20241104,203900,14844919,693,693,693,693,0
20241104,203800,14844919,693,693,693,693,0
20241104,203700,14844919,693,693,693,693,0
20241104,203600,14844919,693,693,693,693,0
20241104,203500,14844919,693,693,693,693,0
20241104,203400,14844919,693,693,693,693,0
20241104,203300,14844919,693,693,693,693,0
20241104,203200,14844919,693,693,693,693,0
20241104,203100,14844919,693,693,693,693,0
20241104,203000,14844919,693,693,693,693,0
20241104,202900,14844919,693,693,693,693,0
20241104,202800,14844919,693,693,693,693,0
20241104,202700,14844919,693,693,693,693,0
20241104,202600,14844919,693,693,693,693,0
20241104,202500,14844919,693,693,693,693,0
20241104,202400,14844919,693,693,693,693,0
20241104,202300,14844919,693,693,693,693,0
20241104,202200,14844919,693,693,693,693,0
20241104,202100,14844919,693,693,693,693,0
20241104,202000,14844919,693,693,693,693,0
20241104,201900,14844919,693,693,693,693,0
20241104,201800,14844919,693,693,693,693,0
20241104,201700,14844919,693,693,693,693,0
20241104,201600,14844919,693,693,693,693,0
20241104,201500,14844919,693,693,693,693,0
20241104,201400,14844919,693,693,693,693,0
20241104,201300,14844919,693,693,693,693,0
20241104,201200,14844919,693,693,693,693,0
20241104,201100,14844919,693,693,693,693,1000
20241104,201000,14844919,693,693,693,693,0
20241104,200900,14844919,693,693,693,693,0
20241104,200800,14844919,693,693,693,693,0
20241104,200700,14844919,693,693,693,693,0
20241104,200600,14844919,693,693,693,693,0
20241104,200500,14844919,693,693,693,693,0
20241104,200400,14844919,693,693,693,693,0
20241104,200300,14844919,693,693,693,693,0
20241104,200200,14844919,693,693,693,693,0
20241104,200100,14844919,693,693,693,693,0
20241104,200000,14844919,693,693,693,693,0
20241104,195900,14844919,693,693,693,693,0
20241104,195800,14844919,693,693,693,693,0
20241104,195700,14844919,693,693,693,693,0
20241104,195600,14844919,693,693,693,693,0
20241104,195500,14844919,693,693,693,693,0
20241104,195400,14844919,693,693,693,693,0
20241104,195300,14844919,693,693,693,693,0
20241104,195200,14844919,693,693,693,693,0
20241104,195100,14844919,693,693,693,693,0
20241104,195000,14844919,693,693,693,693,0
20241104,194900,14844919,693,693,693,693,0
20241104,194800,14844919,693,693,693,693,0
20241104,194700,14844919,693,693,693,693,0
20241104,194600,14844919,693,693,693,693,0
20241104,194500,14844919,693,693,693,693,0
20241104,194400,14844919,693,693,693,693,0
20241104,194300,14844919,693,693,693,693,0
20241104,194200,14844919,693,693,693,693,0
20241104,194100,14844919,693,693,693,693,1000
20241104,194000,14844919,693,693,693,693,0
20241104,193900,14844919,693,693,693,693,0
20241104,193800,14844919,693,693,693,693,0
20241104,193700,14844919,693,693,693,693,0
20241104,193600,14844919,693,693,693,693,0
20241104,193500,14844919,693,693,693,693,0
20241104,193400,14844919,693,693,693,693,0
20241104,193300,14844919,693,693,693,693,0
20241104,193200,14844919,693,693,693,693,0
20241104,193100,14844919,693,693,693,693,0
20241104,193000,14844919,693,693,693,693,0
20241104,192900,14844919,693,693,693,693,0
20241104,192800,14844919,693,693,693,693,0
20241104,192700,14844919,693,693,693,693,0
20241104,192600,14844919,693,693,693,693,0
20241104,192500,14844919,693,693,693,693,0
20241104,192400,14844919,693,693,693,693,0
20241104,192300,14844919,693,693,693,693,0
20241104,192200,14844919,693,693,693,693,0
20241104,192100,14844919,693,693,693,693,0
20241104,192000,14844919,693,693,693,693,0
20241104,191900,14844919,693,693,693,693,0
20241104,191800,14844919,693,693,693,693,0
20241104,191700,14844919,693,693,693,693,0
20241104,191600,14844919,693,693,693,693,0
20241104,191500,14844919,693,693,693,693,0
20241104,191400,14844919,693,693,693,693,0
20241104,191300,14844919,693,693,693,693,0
20241104,191200,14844919,693,693,693,693,0
20241104,191100,14844919,693,693,693,693,1000
20241104,191000,14844919,693,693,693,693,0
20241104,190900,14844919,693,693,693,693,0
20241104,190800,14844919,693,693,693,693,0
20241104,190700,14844919,693,693,693,693,0
20241104,190600,14844919,693,693,693,693,0
20241104,190500,14844919,693,693,693,693,0
20241104,190400,14844919,693,693,693,693,0
20241104,190300,14844919,693,693,693,693,0
20241104,190200,14844919,693,693,693,693,0
20241104,190100,14844919,693,693,693,693,0
20241104,190000,14844919,693,693,693,693,0
20241104,185900,14844919,693,693,693,693,0
20241104,185800,14844919,693,693,693,693,0
20241104,185700,14844919,693,693,693,693,0
20241104,185600,14844919,693,693,693,693,0
20241104,185500,14844919,693,693,693,693,0
20241104,185400,14844919,693,693,693,693,0
20241104,185300,14844919,693,693,693,693,0
20241104,185200,14844919,693,693,693,693,0
20241104,185100,14844919,693,693,693,693,0
20241104,185000,14844919,693,693,693,693,0
20241104,184900,14844919,693,693,693,693,0
20241104,184800,14844919,693,693,693,693,0
20241104,184700,14844919,693,693,693,693,0
20241104,184600,14844919,693,693,693,693,0
20241104,184500,14844919,693,693,693,693,0
20241104,184400,14844919,693,693,693,693,0
20241104,184300,14844919,693,693,693,693,0
20241104,184200,14844919,693,693,693,693,0
20241104,184100,14844919,693,693,693,693,1000
20241104,184000,14844919,693,693,693,693,0
20241104,183900,14844919,693,693,693,693,0
20241104,183800,14844919,693,693,693,693,0
20241104,183700,14844919,693,693,693,693,0
20241104,183600,14844919,693,693,693,693,0
20241104,183500,14844919,693,693,693,693,0
20241104,183400,14844919,693,693,693,693,0
20241104,183300,14844919,693,693,693,693,0
20241104,183200,14844919,693,693,693,693,0
20241104,183100,14844919,693,693,693,693,0
20241104,183000,14844919,693,693,693,693,0
20241104,182900,14844919,693,693,693,693,0
20241104,182800,14844919,693,693,693,693,0
20241104,182700,14844919,693,693,693,693,0
20241104,182600,14844919,693,693,693,693,0
20241104,182500,14844919,693,693,693,693,0
20241104,182400,14844919,693,693,693,693,0
20241104,182300,14844919,693,693,693,693,0
20241104,182200,14844919,693,693,693,693,0
20241104,182100,14844919,693,693,693,693,0
20241104,182000,14844919,693,693,693,693,0
20241104,181900,14844919,693,693,693,693,0
20241104,181800,14844919,693,693,693,693,0
20241104,181700,14844919,693,693,693,693,0
20241104,181600,14844919,693,693,693,693,0
20241104,181500,14844919,693,693,693,693,0
20241104,181400,14844919,693,693,693,693,0
20241104,181300,14844919,693,693,693,693,0
20241104,181200,14844919,693,693,693,693,0
20241104,181100,14844919,693,693,693,693,1000
20241104,181000,14844919,693,693,693,693,0
20241104,180900,14844919,693,693,693,693,0
20241104,180800,14844919,693,693,693,693,0
20241104,180700,14844919,693,693,693,693,0
20241104,180600,14844919,693,693,693,693,0
20241104,180500,14844919,693,693,693,693,0
20241104,180400,14844919,693,693,693,693,0
20241104,180300,14844919,693,693,693,693,0
20241104,180200,14844919,693,693,693,693,0
20241104,180100,14844919,693,693,693,693,0
20241104,180000,14844919,693,693,693,693,0
20241104,175900,14844919,693,693,693,693,0
20241104,175800,14844919,693,693,693,693,0
20241104,175700,14844919,693,693,693,693,0
20241104,175600,14844919,693,693,693,693,0
20241104,175500,14844919,693,693,693,693,0
20241104,175400,14844919,693,693,693,693,0
20241104,175300,14844919,693,693,693,693,0
20241104,175200,14844919,693,693,693,693,0
20241104,175100,14844919,693,693,693,693,0
20241104,175000,14844919,693,693,693,693,0
20241104,174900,14844919,693,693,693,693,0
20241104,174800,14844919,693,693,693,693,0
20241104,174700,14844919,693,693,693,693,0
20241104,174600,14844919,693,693,693,693,0
20241104,174500,14844919,693,693,693,693,0
20241104,174400,14844919,693,693,693,693,0
20241104,174300,14844919,693,693,693,693,0
20241104,174200,14844919,693,693,693,693,0
20241104,174100,14844919,693,693,693,693,1000
20241104,174000,14844919,693,693,693,693,0
20241104,173900,14844919,693,693,693,693,0
20241104,173800,14844919,693,693,693,693,0
20241104,173700,14844919,693,693,693,693,0
20241104,173600,14844919,693,693,693,693,0
20241104,173500,14844919,693,693,693,693,0
20241104,173400,14844919,693,693,693,693,0
20241104,173300,14844919,693,693,693,693,0
20241104,173200,14844919,693,693,693,693,0
20241104,173100,14844919,693,693,693,693,0
20241104,173000,14844919,693,693,693,693,0
20241104,172900,14844919,693,693,693,693,0
20241104,172800,14844919,693,693,693,693,0
20241104,172700,14844919,693,693,693,693,0
20241104,172600,14844919,693,693,693,693,0
20241104,172500,14844919,693,693,693,693,0
20241104,172400,14844919,693,693,693,693,0
20241104,172300,14844919,693,693,693,693,0
20241104,172200,14844919,693,693,693,693,0
20241104,172100,14844919,693,693,693,693,0
20241104,172000,14844919,693,693,693,693,0
20241104,171900,14844919,693,693,693,693,0
20241104,171800,14844919,693,693,693,693,0
20241104,171700,14844919,693,693,693,693,0
20241104,171600,14844919,693,693,693,693,0
20241104,171500,14844919,693,693,693,693,0
20241104,171400,14844919,693,693,693,693,0
20241104,171300,14844919,693,693,693,693,0
20241104,171200,14844919,693,693,693,693,0
20241104,171100,14844919,693,693,693,693,1000
20241104,171000,14844919,693,693,693,693,0
20241104,170900,14844919,693,693,693,693,0
20241104,170800,14844919,693,693,693,693,0
20241104,170700,14844919,693,693,693,693,0
20241104,170600,14844919,693,693,693,693,0
20241104,170500,14844919,693,693,693,693,0
20241104,170400,14844919,693,693,693,693,0
20241104,170300,14844919,693,693,693,693,0
20241104,170200,14844919,693,693,693,693,0
20241104,170100,14844919,693,693,693,693,0
20241104,170000,14844919,693,693,693,693,0
20241104,165900,14844919,693,693,693,693,0
20241104,165800,14844919,693,693,693,693,0
20241104,165700,14844919,693,693,693,693,0
20241104,165600,14844919,693,693,693,693,0
20241104,165500,14844919,693,693,693,693,0
20241104,165400,14844919,693,693,693,693,0
20241104,165300,14844919,693,693,693,693,0
20241104,165200,14844919,693,693,693,693,0
20241104,165100,14844919,693,693,693,693,0
20241104,165000,14844919,693,693,693,693,0
20241104,164900,14844919,693,693,693,693,0
20241104,164800,14844919,693,693,693,693,0
20241104,164700,14844919,693,693,693,693,0
20241104,164600,14844919,693,693,693,693,0
20241104,164500,14844919,693,693,693,693,0
20241104,164400,14844919,693,693,693,693,0
20241104,164300,14844919,693,693,693,693,0
20241104,164200,14844919,693,693,693,693,0
20241104,164100,14844919,693,693,693,693,1000
20241104,164000,14844919,693,693,693,693,0
20241104,163900,14844919,693,693,693,693,0
20241104,163800,14844919,693,693,693,693,0
20241104,163700,14844919,693,693,693,693,0
20241104,163600,14844919,693,693,693,693,0
20241104,163500,14844919,693,693,693,693,0
20241104,163400,14844919,693,693,693,693,0
20241104,163300,14844919,693,693,693,693,0
20241104,163200,14844919,693,693,693,693,0
20241104,163100,14844919,693,693,693,693,0
20241104,163000,14844919,693,693,693,693,0
20241104,162900,14844919,693,693,693,693,0
20241104,162800,14844919,693,693,693,693,0
20241104,162700,14844919,693,693,693,693,0
20241104,162600,14844919,693,693,693,693,0
20241104,162500,14844919,693,693,693,693,0
20241104,162400,14844919,693,693,693,693,0
20241104,162300,14844919,693,693,693,693,0
20241104,162200,14844919,693,693,693,693,0
20241104,162100,14844919,693,693,693,693,0
20241104,162000,14844919,693,693,693,693,0
20241104,161900,14844919,693,693,693,693,0
20241104,161800,14844919,693,693,693,693,0
20241104,161700,14844919,693,693,693,693,0
20241104,161600,14844919,693,693,693,693,0
20241104,161500,14844919,693,693,693,693,0
20241104,161400,14844919,693,693,693,693,0
20241104,161300,14844919,693,693,693,693,0
20241104,161200,14844919,693,693,693,693,0
20241104,161100,14844919,693,693,693,693,1000
20241104,161000,14844919,693,693,693,693,0
20241104,160900,14844919,693,693,693,693,0
20241104,160800,14844919,693,693,693,693,0
20241104,160700,14844919,693,693,693,693,0
20241104,160600,14844919,693,693,693,693,0
20241104,160500,14844919,693,693,693,693,0
20241104,160400,14844919,693,693,693,693,0
20241104,160300,14844919,693,693,693,693,0
20241104,160200,14844919,693,693,693,693,0
20241104,160100,14844919,693,693,693,693,0
20241104,160000,14844919,693,693,693,693,0
20241104,155900,14844919,693,693,693,693,0
20241104,155800,14844919,693,693,693,693,0
20241104,155700,14844919,693,693,693,693,0
20241104,155600,14844919,693,693,693,693,0
20241104,155500,14844919,693,693,693,693,0
20241104,155400,14844919,693,693,693,693,0
20241104,155300,14844919,693,693,693,693,0
20241104,155200,14844919,693,693,693,693,0
20241104,155100,14844919,693,693,693,693,0
20241104,155000,14844919,693,693,693,693,0
20241104,154900,14844919,693,693,693,693,0
20241104,154800,14844919,693,693,693,693,0
20241104,154700,14844919,693,693,693,693,0
20241104,154600,14844919,693,693,693,693,0
20241104,154500,14844919,693,693,693,693,0
20241104,154400,14844919,693,693,693,693,0
20241104,154300,14844919,693,693,693,693,0
20241104,154200,14844919,693,693,693,693,0
20241104,154100,14844919,693,693,693,693,1000
20241104,154000,14844919,693,693,693,693,0
20241104,153900,14844919,693,693,693,693,0
20241104,153800,14844919,693,693,693,693,0
20241104,153700,14844919,693,693,693,693,0
20241104,153600,14844919,693,693,693,693,0
20241104,153500,14844919,693,693,693,693,0
20241104,153400,14844919,693,693,693,693,0
20241104,153300,14844919,693,693,693,693,0
20241104,153200,14844919,693,693,693,693,0
20241104,153100,14844919,693,693,693,693,0
20241104,153000,14844919,693,693,693,693,1000
20241104,152900,14151919,693,693,693,693,0
20241104,152800,14151919,693,693,693,693,0
20241104,152700,14151919,693,693,693,693,0
20241104,152600,14151919,693,693,693,693,0
20241104,152500,14151919,693,693,693,693,0
20241104,152400,14151919,693,693,693,693,0
20241104,152300,14151919,693,693,693,693,0
20241104,152200,14151919,693,693,693,693,0
20241104,152100,14151919,693,693,693,693,0
20241104,152000,14151919,693,693,693,693,0
20241104,151900,14151919,693,693,693,693,450
20241104,151800,13840069,692,692,692,692,0
20241104,151700,13840069,692,692,692,692,0
20241104,151600,13840069,692,692,692,692,0
20241104,151500,13840069,692,692,692,692,1
20241104,151400,13839377,685,688,688,685,118
20241104,151300,13758467,695,695,695,695,0
20241104,151200,13758467,695,695,695,695,0
20241104,151100,13758467,695,695,695,695,0
20241104,151000,13758467,695,695,695,695,0
20241104,150900,13758467,695,695,695,695,0
20241104,150800,13758467,695,695,695,695,0
20241104,150700,13758467,695,695,695,695,0
20241104,150600,13758467,695,695,695,695,0
20241104,150500,13758467,695,695,695,695,0
20241104,150400,13758467,695,695,695,695,0
20241104,150300,13758467,695,695,695,695,0
20241104,150200,13758467,695,695,695,695,0
20241104,150100,13758467,695,695,695,695,0
20241104,150000,13758467,695,695,695,695,0
20241104,145900,13758467,695,695,695,695,0
20241104,145800,13758467,695,695,695,695,0
20241104,145700,13758467,695,695,695,695,0
20241104,145600,13758467,695,695,695,695,0
20241104,145500,13758467,695,695,695,695,0
20241104,145400,13758467,695,695,695,695,0
20241104,145300,13758467,695,695,695,695,0
20241104,145200,13758467,695,695,695,695,0
20241104,145100,13758467,695,695,695,695,0
20241104,145000,13758467,695,695,695,695,0
20241104,144900,13758467,695,695,695,695,0
20241104,144800,13758467,695,695,695,695,0
20241104,144700,13758467,695,695,695,695,0
20241104,144600,13758467,695,695,695,695,0
20241104,144500,13758467,695,695,695,695,0
20241104,144400,13758467,695,695,695,695,0
20241104,144300,13758467,695,695,695,695,0
20241104,144200,13758467,695,695,695,695,0
20241104,144100,13758467,695,695,695,695,0
20241104,144000,13758467,695,695,695,695,0
20241104,143900,13758467,695,695,695,695,0
20241104,143800,13758467,695,695,695,695,0
20241104,143700,13758467,695,695,695,695,0
20241104,143600,13758467,695,695,695,695,21
20241104,143500,13743872,688,688,688,688,0
20241104,143400,13743872,688,688,688,688,0
20241104,143300,13743872,688,688,688,688,0
20241104,143200,13743872,688,688,688,688,0
20241104,143100,13743872,688,688,688,688,0
20241104,143000,13743872,688,688,688,688,0
20241104,142900,13743872,688,688,688,688,0
20241104,142800,13743872,688,688,688,688,0
20241104,142700,13743872,688,688,688,688,0
20241104,142600,13743872,688,688,688,688,0
20241104,142500,13743872,688,688,688,688,0
20241104,142400,13743872,688,688,688,688,0
20241104,142300,13743872,688,688,688,688,0
20241104,142200,13743872,688,688,688,688,0
20241104,142100,13743872,688,691,691,688,250
20241104,142000,13571868,695,695,695,695,0
20241104,141900,13571868,695,695,695,695,0
20241104,141800,13571868,695,695,695,695,0
20241104,141700,13571868,695,695,695,695,0
20241104,141600,13571868,695,695,695,695,0
20241104,141500,13571868,695,695,695,695,0
20241104,141400,13571868,695,695,695,695,0
20241104,141300,13571868,695,695,695,695,0
20241104,141200,13571868,695,695,695,695,0
20241104,141100,13571868,695,695,695,695,0
20241104,141000,13571868,695,695,695,695,0
20241104,140900,13571868,695,695,695,695,0
20241104,140800,13571868,695,695,695,695,0
20241104,140700,13571868,695,695,695,695,0
20241104,140600,13571868,695,695,695,695,0
20241104,140500,13571868,695,695,695,695,0
20241104,140400,13571868,695,695,695,695,22
20241104,140300,13556578,695,695,695,695,58
20241104,140200,13516268,699,699,699,699,0
20241104,140100,13516268,699,699,699,699,0
20241104,140000,13516268,699,699,699,699,0
20241104,135900,13516268,699,699,699,699,0
20241104,135800,13516268,699,699,699,699,0
20241104,135700,13516268,699,699,699,699,0
20241104,135600,13516268,699,699,699,699,0
20241104,135500,13516268,699,699,699,699,0
20241104,135400,13516268,699,699,699,699,0
20241104,135300,13516268,699,699,699,699,10
20241104,135200,13509278,698,698,698,698,0
20241104,135100,13509278,698,698,698,698,0
20241104,135000,13509278,698,690,698,690,5
20241104,134900,13505808,683,683,683,683,0
20241104,134800,13505808,683,683,683,683,0
20241104,134700,13505808,683,683,683,683,0
20241104,134600,13505808,683,693,693,683,126
20241104,134500,13419394,693,696,696,693,2000
20241104,134400,12028425,697,696,697,696,66
20241104,134300,11982483,700,700,700,700,0
20241104,134200,11982483,700,700,700,700,0
20241104,134100,11982483,700,700,700,700,0
20241104,134000,11982483,700,700,700,700,0
20241104,133900,11982483,700,700,700,700,0
20241104,133800,11982483,700,700,700,700,0
20241104,133700,11982483,700,700,700,700,2
20241104,133600,11981083,700,700,700,700,0
20241104,133500,11981083,700,700,700,700,0
20241104,133400,11981083,700,700,700,700,0
20241104,133300,11981083,700,700,700,700,0
20241104,133200,11981083,700,700,700,700,23
20241104,133100,11964983,697,697,697,697,0
20241104,133000,11964983,697,697,697,697,0
20241104,132900,11964983,697,697,697,697,0
20241104,132800,11964983,697,697,697,697,0
20241104,132700,11964983,697,697,697,697,0
20241104,132600,11964983,697,697,697,697,0
20241104,132500,11964983,697,697,697,697,0
20241104,132400,11964983,697,697,697,697,0
20241104,132300,11964983,697,697,697,697,0
20241104,132200,11964983,697,697,697,697,0
20241104,132100,11964983,697,697,697,697,0
20241104,132000,11964983,697,697,697,697,0
20241104,131900,11964983,697,697,697,697,0
20241104,131800,11964983,697,697,697,697,0
20241104,131700,11964983,697,697,697,697,0
20241104,131600,11964983,697,697,697,697,0
20241104,131500,11964983,697,697,697,697,0
20241104,131400,11964983,697,697,697,697,0
20241104,131300,11964983,697,709,709,697,2012
20241104,131200,10538613,710,710,710,710,0
20241104,131100,10538613,710,710,710,710,0
20241104,131000,10538613,710,710,710,710,0
20241104,130900,10538613,710,710,710,710,0
20241104,130800,10538613,710,710,710,710,0
20241104,130700,10538613,710,710,710,710,0
20241104,130600,10538613,710,710,710,710,0
20241104,130500,10538613,710,710,710,710,0
20241104,130400,10538613,710,703,710,703,40
20241104,130300,10510380,695,695,695,695,0
20241104,130200,10510380,695,695,695,695,0
20241104,130100,10510380,695,701,701,695,19
20241104,130000,10497122,710,708,710,708,22
20241104,125900,10481504,706,699,706,699,421
20241104,125800,10187218,699,697,710,697,1002
20241104,125700,9482077,697,697,697,697,0
20241104,125600,9482077,697,697,697,697,0
20241104,125500,9482077,697,697,697,697,0
20241104,125400,9482077,697,697,697,697,0
20241104,125300,9482077,697,697,697,697,0
20241104,125200,9482077,697,697,697,697,0
20241104,125100,9482077,697,697,697,697,0
20241104,125000,9482077,697,697,697,697,0
20241104,124900,9482077,697,697,697,697,0
20241104,124800,9482077,697,697,697,697,0
20241104,124700,9482077,697,697,697,697,0
20241104,124600,9482077,697,697,697,697,0
20241104,124500,9482077,697,697,697,697,0
20241104,124400,9482077,697,697,697,697,0
20241104,124300,9482077,697,697,697,697,0
20241104,124200,9482077,697,697,697,697,0
20241104,124100,9482077,697,697,697,697,0
20241104,124000,9482077,697,697,697,697,0
20241104,123900,9482077,697,697,697,697,0
20241104,123800,9482077,697,697,697,697,20
20241104,123700,9468137,697,694,697,694,102
20241104,123600,9397145,694,694,694,694,68
20241104,123500,9349953,693,693,693,693,0
20241104,123400,9349953,693,693,693,693,0
20241104,123300,9349953,693,693,693,693,0
20241104,123200,9349953,693,693,693,693,0
20241104,123100,9349953,693,694,694,693,24
20241104,123000,9333301,694,694,694,694,0
20241104,122900,9333301,694,694,694,694,0
20241104,122800,9333301,694,694,694,694,22
20241104,122700,9318033,694,694,694,694,0
20241104,122600,9318033,694,694,694,694,0
20241104,122500,9318033,694,694,694,694,0
20241104,122400,9318033,694,694,694,694,0
20241104,122300,9318033,694,694,694,694,0
20241104,122200,9318033,694,694,694,694,0
20241104,122100,9318033,694,694,694,694,0
20241104,122000,9318033,694,694,694,694,0
20241104,121900,9318033,694,694,694,694,0
20241104,121800,9318033,694,694,694,694,0
20241104,121700,9318033,694,694,694,694,0
20241104,121600,9318033,694,694,694,694,0
20241104,121500,9318033,694,694,694,694,0
20241104,121400,9318033,694,694,694,694,0
20241104,121300,9318033,694,694,694,694,0
20241104,121200,9318033,694,694,694,694,0
20241104,121100,9318033,694,694,694,694,0
20241104,121000,9318033,694,694,694,694,0
20241104,120900,9318033,694,694,694,694,0
20241104,120800,9318033,694,694,694,694,0
20241104,120700,9318033,694,694,694,694,0
20241104,120600,9318033,694,694,694,694,0
20241104,120500,9318033,694,694,694,694,0
20241104,120400,9318033,694,694,694,694,0
20241104,120300,9318033,694,694,694,694,0
20241104,120200,9318033,694,694,694,694,0
20241104,120100,9318033,694,694,694,694,0
20241104,120000,9318033,694,694,694,694,0
20241104,115900,9318033,694,694,694,694,0
20241104,115800,9318033,694,694,694,694,0
20241104,115700,9318033,694,694,694,694,0
20241104,115600,9318033,694,685,694,685,39
20241104,115500,9291049,685,685,685,685,0
20241104,115400,9291049,685,685,685,685,0
20241104,115300,9291049,685,685,685,685,0
20241104,115200,9291049,685,685,685,685,0
20241104,115100,9291049,685,685,685,685,0
20241104,115000,9291049,685,685,685,685,0
20241104,114900,9291049,685,685,685,685,0
20241104,114800,9291049,685,685,685,685,0
20241104,114700,9291049,685,685,685,685,0
20241104,114600,9291049,685,685,685,685,0
20241104,114500,9291049,685,685,685,685,0
20241104,114400,9291049,685,685,685,685,0
20241104,114300,9291049,685,685,685,685,0
20241104,114200,9291049,685,685,685,685,0
20241104,114100,9291049,685,685,685,685,9
20241104,114000,9284884,685,685,685,685,715
20241104,113900,8795109,690,688,690,688,211
20241104,113800,8649521,686,686,686,686,0
20241104,113700,8649521,686,686,686,686,0
20241104,113600,8649521,686,686,686,686,0
20241104,113500,8649521,686,686,686,686,0
20241104,113400,8649521,686,686,686,686,0
20241104,113300,8649521,686,686,686,686,0
20241104,113200,8649521,686,686,686,686,0
20241104,113100,8649521,686,686,686,686,0
20241104,113000,8649521,686,686,686,686,0
20241104,112900,8649521,686,686,686,686,0
20241104,112800,8649521,686,686,686,686,0
20241104,112700,8649521,686,686,686,686,0
20241104,112600,8649521,686,686,686,686,728
20241104,112500,8150113,686,686,686,686,0
20241104,112400,8150113,686,686,686,686,22
20241104,112300,8135021,685,685,685,685,0
20241104,112200,8135021,685,685,685,685,0
20241104,112100,8135021,685,685,685,685,0
20241104,112000,8135021,685,685,685,685,0
20241104,111900,8135021,685,685,685,685,0
20241104,111800,8135021,685,685,685,685,0
20241104,111700,8135021,685,685,685,685,809
20241104,111600,7580856,684,684,684,684,0
20241104,111500,7580856,684,684,684,684,0
20241104,111400,7580856,684,684,684,684,0
20241104,111300,7580856,684,684,684,684,0
20241104,111200,7580856,684,684,684,684,0
20241104,111100,7580856,684,684,684,684,0
20241104,111000,7580856,684,684,684,684,0
20241104,110900,7580856,684,684,684,684,0
20241104,110800,7580856,684,684,684,684,0
20241104,110700,7580856,684,684,684,684,0
20241104,110600,7580856,684,684,684,684,0
20241104,110500,7580856,684,684,684,684,0
20241104,110400,7580856,684,684,684,684,0
20241104,110300,7580856,684,684,684,684,476
20241104,110200,7255272,684,684,684,684,0
20241104,110100,7255272,684,684,684,684,100
20241104,110000,7186872,684,684,684,684,0
20241104,105900,7186872,684,684,684,684,0
20241104,105800,7186872,684,684,684,684,0
20241104,105700,7186872,684,684,684,684,0
20241104,105600,7186872,684,684,684,684,0
20241104,105500,7186872,684,684,684,684,0
20241104,105400,7186872,684,684,684,684,0
20241104,105300,7186872,684,684,684,684,0
20241104,105200,7186872,684,684,684,684,22
20241104,105100,7171824,679,679,679,679,0
20241104,105000,7171824,679,679,679,679,0
20241104,104900,7171824,679,684,684,679,101
20241104,104800,7103240,684,684,684,684,0
20241104,104700,7103240,684,684,684,684,0
20241104,104600,7103240,684,684,684,684,0
20241104,104500,7103240,684,684,684,684,0
20241104,104400,7103240,684,684,684,684,0
20241104,104300,7103240,684,684,684,684,723
20241104,104200,6608708,684,685,685,684,65
20241104,104100,6564190,684,684,684,684,0
20241104,104000,6564190,684,684,684,684,0
20241104,103900,6564190,684,684,684,684,0
20241104,103800,6564190,684,684,684,684,0
20241104,103700,6564190,684,684,684,684,0
20241104,103600,6564190,684,684,684,684,8
20241104,103500,6558718,684,684,684,684,0
20241104,103400,6558718,684,684,684,684,0
20241104,103300,6558718,684,684,684,684,0
20241104,103200,6558718,684,684,684,684,0
20241104,103100,6558718,684,684,684,684,0
20241104,103000,6558718,684,684,684,684,0
20241104,102900,6558718,684,684,684,684,0
20241104,102800,6558718,684,684,684,684,0
20241104,102700,6558718,684,684,684,684,0
20241104,102600,6558718,684,684,684,684,0
20241104,102500,6558718,684,684,684,684,0
20241104,102400,6558718,684,684,684,684,0
20241104,102300,6558718,684,684,684,684,0
20241104,102200,6558718,684,684,684,684,0
20241104,102100,6558718,684,684,684,684,22
20241104,102000,6543670,684,683,684,683,22
20241104,101900,6528626,685,685,685,685,0
20241104,101800,6528626,685,685,685,685,0
20241104,101700,6528626,685,685,685,685,0
20241104,101600,6528626,685,685,685,685,0
20241104,101500,6528626,685,685,685,685,0
20241104,101400,6528626,685,685,685,685,0
20241104,101300,6528626,685,685,685,685,0
20241104,101200,6528626,685,685,685,685,0
20241104,101100,6528626,685,685,685,685,0
20241104,101000,6528626,685,685,685,685,0
20241104,100900,6528626,685,685,685,685,15
20241104,100800,6518351,679,679,679,679,0
20241104,100700,6518351,679,679,679,679,0
20241104,100600,6518351,679,679,679,679,0
20241104,100500,6518351,679,679,679,679,0
20241104,100400,6518351,679,679,679,679,0
20241104,100300,6518351,679,679,679,679,0
20241104,100200,6518351,679,679,679,679,0
20241104,100100,6518351,679,679,679,679,133
20241104,100000,6428044,679,682,682,679,1200
20241104,095900,5612087,681,681,681,681,0
20241104,095800,5612087,681,681,681,681,0
20241104,095700,5612087,681,681,681,681,0
20241104,095600,5612087,681,681,681,681,0
20241104,095500,5612087,681,681,681,681,0
20241104,095400,5612087,681,681,681,681,0
20241104,095300,5612087,681,681,681,681,0
20241104,095200,5612087,681,681,681,681,0
20241104,095100,5612087,681,682,682,681,109
20241104,095000,5537857,681,681,681,681,0
20241104,094900,5537857,681,681,681,681,10
20241104,094800,5531047,687,687,687,687,22
20241104,094700,5515933,687,687,687,687,12
20241104,094600,5507689,680,680,680,680,0
20241104,094500,5507689,680,683,683,680,452
20241104,094400,5200191,687,687,687,687,0
20241104,094300,5200191,687,687,687,687,0
20241104,094200,5200191,687,687,687,687,0
20241104,094100,5200191,687,687,687,687,0
20241104,094000,5200191,687,687,687,687,0
20241104,093900,5200191,687,687,687,687,0
20241104,093800,5200191,687,687,687,687,0
20241104,093700,5200191,687,687,687,687,0
20241104,093600,5200191,687,687,687,687,0
20241104,093500,5200191,687,687,687,687,0
20241104,093400,5200191,687,687,687,687,0
20241104,093300,5200191,687,687,687,687,0
20241104,093200,5200191,687,687,687,687,0
20241104,093100,5200191,687,687,687,687,0
20241104,093000,5200191,687,687,687,687,436
20241104,092900,4900659,687,687,687,687,0
20241104,092800,4900659,687,687,687,687,0
20241104,092700,4900659,687,687,687,687,0
20241104,092600,4900659,687,687,687,687,0
20241104,092500,4900659,687,687,687,687,0
20241104,092400,4900659,687,687,687,687,0
20241104,092300,4900659,687,687,687,687,0
20241104,092200,4900659,687,687,687,687,0
20241104,092100,4900659,687,687,687,687,0
20241104,092000,4900659,687,687,687,687,0
20241104,091900,4900659,687,687,687,687,0
20241104,091800,4900659,687,687,687,687,2
20241104,091700,4899285,683,683,683,683,0
20241104,091600,4899285,683,683,683,683,0
20241104,091500,4899285,683,683,683,683,0
20241104,091400,4899285,683,683,683,683,0
20241104,091300,4899285,683,681,683,681,4325
20241104,091200,1945396,682,682,682,682,742
20241104,091100,1439352,681,681,681,681,0
20241104,091000,1439352,681,681,681,681,0
20241104,090900,1439352,681,681,681,681,100
20241104,090800,1371252,683,683,683,683,0
20241104,090700,1371252,683,683,683,683,0
20241104,090600,1371252,683,683,683,683,583
20241104,090500,973063,683,683,683,683,0
20241104,090400,973063,683,683,683,683,0
20241104,090300,973063,683,683,683,683,0
20241104,090200,973063,683,683,683,683,20
20241104,090100,959403,681,681,681,681,105
20241104,090000,887898,681,683,683,681,1300