KissMeData/225430/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,204100,14030531,710,710,710,710,614
20241111,204000,14030531,710,710,710,710,0
20241111,203900,14030531,710,710,710,710,0
20241111,203800,14030531,710,710,710,710,0
20241111,203700,14030531,710,710,710,710,0
20241111,203600,14030531,710,710,710,710,0
20241111,203500,14030531,710,710,710,710,0
20241111,203400,14030531,710,710,710,710,0
20241111,203300,14030531,710,710,710,710,0
20241111,203200,14030531,710,710,710,710,0
20241111,203100,14030531,710,710,710,710,0
20241111,203000,14030531,710,710,710,710,0
20241111,202900,14030531,710,710,710,710,0
20241111,202800,14030531,710,710,710,710,0
20241111,202700,14030531,710,710,710,710,0
20241111,202600,14030531,710,710,710,710,0
20241111,202500,14030531,710,710,710,710,0
20241111,202400,14030531,710,710,710,710,0
20241111,202300,14030531,710,710,710,710,0
20241111,202200,14030531,710,710,710,710,0
20241111,202100,14030531,710,710,710,710,0
20241111,202000,14030531,710,710,710,710,0
20241111,201900,14030531,710,710,710,710,0
20241111,201800,14030531,710,710,710,710,0
20241111,201700,14030531,710,710,710,710,0
20241111,201600,14030531,710,710,710,710,0
20241111,201500,14030531,710,710,710,710,0
20241111,201400,14030531,710,710,710,710,0
20241111,201300,14030531,710,710,710,710,0
20241111,201200,14030531,710,710,710,710,0
20241111,201100,14030531,710,710,710,710,614
20241111,201000,14030531,710,710,710,710,0
20241111,200900,14030531,710,710,710,710,0
20241111,200800,14030531,710,710,710,710,0
20241111,200700,14030531,710,710,710,710,0
20241111,200600,14030531,710,710,710,710,0
20241111,200500,14030531,710,710,710,710,0
20241111,200400,14030531,710,710,710,710,0
20241111,200300,14030531,710,710,710,710,0
20241111,200200,14030531,710,710,710,710,0
20241111,200100,14030531,710,710,710,710,0
20241111,200000,14030531,710,710,710,710,0
20241111,195900,14030531,710,710,710,710,0
20241111,195800,14030531,710,710,710,710,0
20241111,195700,14030531,710,710,710,710,0
20241111,195600,14030531,710,710,710,710,0
20241111,195500,14030531,710,710,710,710,0
20241111,195400,14030531,710,710,710,710,0
20241111,195300,14030531,710,710,710,710,0
20241111,195200,14030531,710,710,710,710,0
20241111,195100,14030531,710,710,710,710,0
20241111,195000,14030531,710,710,710,710,0
20241111,194900,14030531,710,710,710,710,0
20241111,194800,14030531,710,710,710,710,0
20241111,194700,14030531,710,710,710,710,0
20241111,194600,14030531,710,710,710,710,0
20241111,194500,14030531,710,710,710,710,0
20241111,194400,14030531,710,710,710,710,0
20241111,194300,14030531,710,710,710,710,0
20241111,194200,14030531,710,710,710,710,0
20241111,194100,14030531,710,710,710,710,614
20241111,194000,14030531,710,710,710,710,0
20241111,193900,14030531,710,710,710,710,0
20241111,193800,14030531,710,710,710,710,0
20241111,193700,14030531,710,710,710,710,0
20241111,193600,14030531,710,710,710,710,0
20241111,193500,14030531,710,710,710,710,0
20241111,193400,14030531,710,710,710,710,0
20241111,193300,14030531,710,710,710,710,0
20241111,193200,14030531,710,710,710,710,0
20241111,193100,14030531,710,710,710,710,0
20241111,193000,14030531,710,710,710,710,0
20241111,192900,14030531,710,710,710,710,0
20241111,192800,14030531,710,710,710,710,0
20241111,192700,14030531,710,710,710,710,0
20241111,192600,14030531,710,710,710,710,0
20241111,192500,14030531,710,710,710,710,0
20241111,192400,14030531,710,710,710,710,0
20241111,192300,14030531,710,710,710,710,0
20241111,192200,14030531,710,710,710,710,0
20241111,192100,14030531,710,710,710,710,0
20241111,192000,14030531,710,710,710,710,0
20241111,191900,14030531,710,710,710,710,0
20241111,191800,14030531,710,710,710,710,0
20241111,191700,14030531,710,710,710,710,0
20241111,191600,14030531,710,710,710,710,0
20241111,191500,14030531,710,710,710,710,0
20241111,191400,14030531,710,710,710,710,0
20241111,191300,14030531,710,710,710,710,0
20241111,191200,14030531,710,710,710,710,0
20241111,191100,14030531,710,710,710,710,614
20241111,191000,14030531,710,710,710,710,0
20241111,190900,14030531,710,710,710,710,0
20241111,190800,14030531,710,710,710,710,0
20241111,190700,14030531,710,710,710,710,0
20241111,190600,14030531,710,710,710,710,0
20241111,190500,14030531,710,710,710,710,0
20241111,190400,14030531,710,710,710,710,0
20241111,190300,14030531,710,710,710,710,0
20241111,190200,14030531,710,710,710,710,0
20241111,190100,14030531,710,710,710,710,0
20241111,190000,14030531,710,710,710,710,0
20241111,185900,14030531,710,710,710,710,0
20241111,185800,14030531,710,710,710,710,0
20241111,185700,14030531,710,710,710,710,0
20241111,185600,14030531,710,710,710,710,0
20241111,185500,14030531,710,710,710,710,0
20241111,185400,14030531,710,710,710,710,0
20241111,185300,14030531,710,710,710,710,0
20241111,185200,14030531,710,710,710,710,0
20241111,185100,14030531,710,710,710,710,0
20241111,185000,14030531,710,710,710,710,0
20241111,184900,14030531,710,710,710,710,0
20241111,184800,14030531,710,710,710,710,0
20241111,184700,14030531,710,710,710,710,0
20241111,184600,14030531,710,710,710,710,0
20241111,184500,14030531,710,710,710,710,0
20241111,184400,14030531,710,710,710,710,0
20241111,184300,14030531,710,710,710,710,0
20241111,184200,14030531,710,710,710,710,0
20241111,184100,14030531,710,710,710,710,614
20241111,184000,14030531,710,710,710,710,0
20241111,183900,14030531,710,710,710,710,0
20241111,183800,14030531,710,710,710,710,0
20241111,183700,14030531,710,710,710,710,0
20241111,183600,14030531,710,710,710,710,0
20241111,183500,14030531,710,710,710,710,0
20241111,183400,14030531,710,710,710,710,0
20241111,183300,14030531,710,710,710,710,0
20241111,183200,14030531,710,710,710,710,0
20241111,183100,14030531,710,710,710,710,0
20241111,183000,14030531,710,710,710,710,0
20241111,182900,14030531,710,710,710,710,0
20241111,182800,14030531,710,710,710,710,0
20241111,182700,14030531,710,710,710,710,0
20241111,182600,14030531,710,710,710,710,0
20241111,182500,14030531,710,710,710,710,0
20241111,182400,14030531,710,710,710,710,0
20241111,182300,14030531,710,710,710,710,0
20241111,182200,14030531,710,710,710,710,0
20241111,182100,14030531,710,710,710,710,0
20241111,182000,14030531,710,710,710,710,0
20241111,181900,14030531,710,710,710,710,0
20241111,181800,14030531,710,710,710,710,0
20241111,181700,14030531,710,710,710,710,0
20241111,181600,14030531,710,710,710,710,0
20241111,181500,14030531,710,710,710,710,0
20241111,181400,14030531,710,710,710,710,0
20241111,181300,14030531,710,710,710,710,0
20241111,181200,14030531,710,710,710,710,0
20241111,181100,14030531,710,710,710,710,614
20241111,181000,14030531,710,710,710,710,0
20241111,180900,14030531,710,710,710,710,0
20241111,180800,14030531,710,710,710,710,0
20241111,180700,14030531,710,710,710,710,0
20241111,180600,14030531,710,710,710,710,0
20241111,180500,14030531,710,710,710,710,0
20241111,180400,14030531,710,710,710,710,0
20241111,180300,14030531,710,710,710,710,0
20241111,180200,14030531,710,710,710,710,0
20241111,180100,14030531,710,710,710,710,0
20241111,180000,14030531,710,710,710,710,0
20241111,175900,14030531,710,710,710,710,0
20241111,175800,14030531,710,710,710,710,0
20241111,175700,14030531,710,710,710,710,0
20241111,175600,14030531,710,710,710,710,0
20241111,175500,14030531,710,710,710,710,0
20241111,175400,14030531,710,710,710,710,0
20241111,175300,14030531,710,710,710,710,0
20241111,175200,14030531,710,710,710,710,0
20241111,175100,14030531,710,710,710,710,0
20241111,175000,14030531,710,710,710,710,0
20241111,174900,14030531,710,710,710,710,0
20241111,174800,14030531,710,710,710,710,0
20241111,174700,14030531,710,710,710,710,0
20241111,174600,14030531,710,710,710,710,0
20241111,174500,14030531,710,710,710,710,0
20241111,174400,14030531,710,710,710,710,0
20241111,174300,14030531,710,710,710,710,0
20241111,174200,14030531,710,710,710,710,0
20241111,174100,14030531,710,710,710,710,614
20241111,174000,14030531,710,710,710,710,0
20241111,173900,14030531,710,710,710,710,0
20241111,173800,14030531,710,710,710,710,0
20241111,173700,14030531,710,710,710,710,0
20241111,173600,14030531,710,710,710,710,0
20241111,173500,14030531,710,710,710,710,0
20241111,173400,14030531,710,710,710,710,0
20241111,173300,14030531,710,710,710,710,0
20241111,173200,14030531,710,710,710,710,0
20241111,173100,14030531,710,710,710,710,0
20241111,173000,14030531,710,710,710,710,0
20241111,172900,14030531,710,710,710,710,0
20241111,172800,14030531,710,710,710,710,0
20241111,172700,14030531,710,710,710,710,0
20241111,172600,14030531,710,710,710,710,0
20241111,172500,14030531,710,710,710,710,0
20241111,172400,14030531,710,710,710,710,0
20241111,172300,14030531,710,710,710,710,0
20241111,172200,14030531,710,710,710,710,0
20241111,172100,14030531,710,710,710,710,0
20241111,172000,14030531,710,710,710,710,0
20241111,171900,14030531,710,710,710,710,0
20241111,171800,14030531,710,710,710,710,0
20241111,171700,14030531,710,710,710,710,0
20241111,171600,14030531,710,710,710,710,0
20241111,171500,14030531,710,710,710,710,0
20241111,171400,14030531,710,710,710,710,0
20241111,171300,14030531,710,710,710,710,0
20241111,171200,14030531,710,710,710,710,0
20241111,171100,14030531,710,710,710,710,614
20241111,171000,14030531,710,710,710,710,0
20241111,170900,14030531,710,710,710,710,0
20241111,170800,14030531,710,710,710,710,0
20241111,170700,14030531,710,710,710,710,0
20241111,170600,14030531,710,710,710,710,0
20241111,170500,14030531,710,710,710,710,0
20241111,170400,14030531,710,710,710,710,0
20241111,170300,14030531,710,710,710,710,0
20241111,170200,14030531,710,710,710,710,0
20241111,170100,14030531,710,710,710,710,0
20241111,170000,14030531,710,710,710,710,0
20241111,165900,14030531,710,710,710,710,0
20241111,165800,14030531,710,710,710,710,0
20241111,165700,14030531,710,710,710,710,0
20241111,165600,14030531,710,710,710,710,0
20241111,165500,14030531,710,710,710,710,0
20241111,165400,14030531,710,710,710,710,0
20241111,165300,14030531,710,710,710,710,0
20241111,165200,14030531,710,710,710,710,0
20241111,165100,14030531,710,710,710,710,0
20241111,165000,14030531,710,710,710,710,0
20241111,164900,14030531,710,710,710,710,0
20241111,164800,14030531,710,710,710,710,0
20241111,164700,14030531,710,710,710,710,0
20241111,164600,14030531,710,710,710,710,0
20241111,164500,14030531,710,710,710,710,0
20241111,164400,14030531,710,710,710,710,0
20241111,164300,14030531,710,710,710,710,0
20241111,164200,14030531,710,710,710,710,0
20241111,164100,14030531,710,710,710,710,614
20241111,164000,14030531,710,710,710,710,0
20241111,163900,14030531,710,710,710,710,0
20241111,163800,14030531,710,710,710,710,0
20241111,163700,14030531,710,710,710,710,0
20241111,163600,14030531,710,710,710,710,0
20241111,163500,14030531,710,710,710,710,0
20241111,163400,14030531,710,710,710,710,0
20241111,163300,14030531,710,710,710,710,0
20241111,163200,14030531,710,710,710,710,0
20241111,163100,14030531,710,710,710,710,0
20241111,163000,14030531,710,710,710,710,0
20241111,162900,14030531,710,710,710,710,0
20241111,162800,14030531,710,710,710,710,0
20241111,162700,14030531,710,710,710,710,0
20241111,162600,14030531,710,710,710,710,0
20241111,162500,14030531,710,710,710,710,0
20241111,162400,14030531,710,710,710,710,0
20241111,162300,14030531,710,710,710,710,0
20241111,162200,14030531,710,710,710,710,0
20241111,162100,14030531,710,710,710,710,0
20241111,162000,14030531,710,710,710,710,0
20241111,161900,14030531,710,710,710,710,0
20241111,161800,14030531,710,710,710,710,0
20241111,161700,14030531,710,710,710,710,0
20241111,161600,14030531,710,710,710,710,0
20241111,161500,14030531,710,710,710,710,0
20241111,161400,14030531,710,710,710,710,0
20241111,161300,14030531,710,710,710,710,0
20241111,161200,14030531,710,710,710,710,0
20241111,161100,14030531,710,710,710,710,614
20241111,161000,14030531,710,710,710,710,0
20241111,160900,14030531,710,710,710,710,0
20241111,160800,14030531,710,710,710,710,0
20241111,160700,14030531,710,710,710,710,0
20241111,160600,14030531,710,710,710,710,0
20241111,160500,14030531,710,710,710,710,0
20241111,160400,14030531,710,710,710,710,0
20241111,160300,14030531,710,710,710,710,0
20241111,160200,14030531,710,710,710,710,0
20241111,160100,14030531,710,710,710,710,0
20241111,160000,14030531,710,710,710,710,0
20241111,155900,14030531,710,710,710,710,0
20241111,155800,14030531,710,710,710,710,0
20241111,155700,14030531,710,710,710,710,0
20241111,155600,14030531,710,710,710,710,0
20241111,155500,14030531,710,710,710,710,0
20241111,155400,14030531,710,710,710,710,0
20241111,155300,14030531,710,710,710,710,0
20241111,155200,14030531,710,710,710,710,0
20241111,155100,14030531,710,710,710,710,0
20241111,155000,14030531,710,710,710,710,0
20241111,154900,14030531,710,710,710,710,0
20241111,154800,14030531,710,710,710,710,0
20241111,154700,14030531,710,710,710,710,0
20241111,154600,14030531,710,710,710,710,0
20241111,154500,14030531,710,710,710,710,0
20241111,154400,14030531,710,710,710,710,0
20241111,154300,14030531,710,710,710,710,0
20241111,154200,14030531,710,710,710,710,0
20241111,154100,14030531,710,710,710,710,614
20241111,154000,14030531,710,710,710,710,0
20241111,153900,14030531,710,710,710,710,0
20241111,153800,14030531,710,710,710,710,0
20241111,153700,14030531,710,710,710,710,0
20241111,153600,14030531,710,710,710,710,0
20241111,153500,14030531,710,710,710,710,0
20241111,153400,14030531,710,710,710,710,0
20241111,153300,14030531,710,710,710,710,0
20241111,153200,14030531,710,710,710,710,0
20241111,153100,14030531,710,710,710,710,0
20241111,153000,14030531,710,710,710,710,614
20241111,152900,13594591,713,713,713,713,0
20241111,152800,13594591,713,713,713,713,0
20241111,152700,13594591,713,713,713,713,0
20241111,152600,13594591,713,713,713,713,0
20241111,152500,13594591,713,713,713,713,0
20241111,152400,13594591,713,713,713,713,0
20241111,152300,13594591,713,713,713,713,0
20241111,152200,13594591,713,713,713,713,0
20241111,152100,13594591,713,713,713,713,0
20241111,152000,13594591,713,713,713,713,0
20241111,151900,13594591,713,713,713,713,3
20241111,151800,13592452,713,713,713,713,6
20241111,151700,13588174,713,712,713,712,37
20241111,151600,13561829,712,712,712,712,1
20241111,151500,13561117,710,710,710,710,470
20241111,151400,13227417,710,710,710,710,530
20241111,151300,12851117,710,710,710,710,0
20241111,151200,12851117,710,710,710,710,0
20241111,151100,12851117,710,710,710,710,0
20241111,151000,12851117,710,710,710,710,0
20241111,150900,12851117,710,710,710,710,0
20241111,150800,12851117,710,710,710,710,5
20241111,150700,12847567,710,710,710,710,0
20241111,150600,12847567,710,710,710,710,0
20241111,150500,12847567,710,710,710,710,0
20241111,150400,12847567,710,710,710,710,0
20241111,150300,12847567,710,710,710,710,0
20241111,150200,12847567,710,710,710,710,0
20241111,150100,12847567,710,710,710,710,0
20241111,150000,12847567,710,710,710,710,0
20241111,145900,12847567,710,710,710,710,0
20241111,145800,12847567,710,710,710,710,0
20241111,145700,12847567,710,710,710,710,0
20241111,145600,12847567,710,710,710,710,0
20241111,145500,12847567,710,710,710,710,0
20241111,145400,12847567,710,710,710,710,0
20241111,145300,12847567,710,710,710,710,0
20241111,145200,12847567,710,710,710,710,0
20241111,145100,12847567,710,710,710,710,0
20241111,145000,12847567,710,710,710,710,0
20241111,144900,12847567,710,710,710,710,0
20241111,144800,12847567,710,710,710,710,0
20241111,144700,12847567,710,710,710,710,0
20241111,144600,12847567,710,700,710,700,10
20241111,144500,12840497,692,692,692,692,0
20241111,144400,12840497,692,692,692,692,0
20241111,144300,12840497,692,692,692,692,0
20241111,144200,12840497,692,703,703,692,70
20241111,144100,12791985,710,710,710,710,0
20241111,144000,12791985,710,710,710,710,0
20241111,143900,12791985,710,710,710,710,0
20241111,143800,12791985,710,710,710,710,0
20241111,143700,12791985,710,710,710,710,0
20241111,143600,12791985,710,710,710,710,0
20241111,143500,12791985,710,710,710,710,0
20241111,143400,12791985,710,710,710,710,0
20241111,143300,12791985,710,710,710,710,0
20241111,143200,12791985,710,710,710,710,0
20241111,143100,12791985,710,710,710,710,0
20241111,143000,12791985,710,710,710,710,0
20241111,142900,12791985,710,710,710,710,0
20241111,142800,12791985,710,710,710,710,0
20241111,142700,12791985,710,710,710,710,0
20241111,142600,12791985,710,710,710,710,0
20241111,142500,12791985,710,710,710,710,0
20241111,142400,12791985,710,710,710,710,0
20241111,142300,12791985,710,710,710,710,0
20241111,142200,12791985,710,710,710,710,0
20241111,142100,12791985,710,710,710,710,0
20241111,142000,12791985,710,710,710,710,0
20241111,141900,12791985,710,710,710,710,0
20241111,141800,12791985,710,710,710,710,0
20241111,141700,12791985,710,710,710,710,0
20241111,141600,12791985,710,710,710,710,0
20241111,141500,12791985,710,710,710,710,0
20241111,141400,12791985,710,709,710,709,2300
20241111,141300,11159035,710,710,710,710,0
20241111,141200,11159035,710,710,710,710,0
20241111,141100,11159035,710,710,710,710,0
20241111,141000,11159035,710,710,710,710,0
20241111,140900,11159035,710,710,710,710,0
20241111,140800,11159035,710,710,710,710,0
20241111,140700,11159035,710,710,710,710,0
20241111,140600,11159035,710,710,710,710,0
20241111,140500,11159035,710,710,710,710,0
20241111,140400,11159035,710,710,710,710,0
20241111,140300,11159035,710,710,710,710,0
20241111,140200,11159035,710,710,710,710,0
20241111,140100,11159035,710,710,710,710,0
20241111,140000,11159035,710,710,710,710,0
20241111,135900,11159035,710,710,710,710,0
20241111,135800,11159035,710,710,710,710,0
20241111,135700,11159035,710,710,710,710,0
20241111,135600,11159035,710,710,710,710,0
20241111,135500,11159035,710,710,710,710,0
20241111,135400,11159035,710,710,710,710,0
20241111,135300,11159035,710,710,710,710,0
20241111,135200,11159035,710,710,710,710,0
20241111,135100,11159035,710,710,710,710,0
20241111,135000,11159035,710,710,710,710,0
20241111,134900,11159035,710,710,710,710,0
20241111,134800,11159035,710,710,710,710,0
20241111,134700,11159035,710,709,710,709,100
20241111,134600,11088085,710,710,710,710,0
20241111,134500,11088085,710,710,710,710,1
20241111,134400,11087375,703,703,703,703,1
20241111,134300,11086672,710,710,710,710,0
20241111,134200,11086672,710,700,710,700,5001
20241111,134100,7558329,700,700,700,700,0
20241111,134000,7558329,700,700,700,700,0
20241111,133900,7558329,700,700,700,700,0
20241111,133800,7558329,700,700,700,700,0
20241111,133700,7558329,700,700,700,700,0
20241111,133600,7558329,700,701,701,700,3205
20241111,133500,5314827,709,709,709,709,0
20241111,133400,5314827,709,709,709,709,0
20241111,133300,5314827,709,709,709,709,0
20241111,133200,5314827,709,709,709,709,0
20241111,133100,5314827,709,709,709,709,0
20241111,133000,5314827,709,709,709,709,0
20241111,132900,5314827,709,709,709,709,0
20241111,132800,5314827,709,709,709,709,0
20241111,132700,5314827,709,709,709,709,0
20241111,132600,5314827,709,709,709,709,0
20241111,132500,5314827,709,709,709,709,0
20241111,132400,5314827,709,709,709,709,0
20241111,132300,5314827,709,709,709,709,0
20241111,132200,5314827,709,709,709,709,0
20241111,132100,5314827,709,709,709,709,0
20241111,132000,5314827,709,709,709,709,0
20241111,131900,5314827,709,709,709,709,0
20241111,131800,5314827,709,709,709,709,0
20241111,131700,5314827,709,709,709,709,0
20241111,131600,5314827,709,709,709,709,0
20241111,131500,5314827,709,709,709,709,0
20241111,131400,5314827,709,709,709,709,0
20241111,131300,5314827,709,709,709,709,0
20241111,131200,5314827,709,709,709,709,0
20241111,131100,5314827,709,708,709,708,5
20241111,131000,5311283,700,701,701,700,377
20241111,130900,5047380,709,709,709,709,0
20241111,130800,5047380,709,709,709,709,0
20241111,130700,5047380,709,709,709,709,0
20241111,130600,5047380,709,709,709,709,0
20241111,130500,5047380,709,709,709,709,0
20241111,130400,5047380,709,709,709,709,0
20241111,130300,5047380,709,709,709,709,0
20241111,130200,5047380,709,709,709,709,0
20241111,130100,5047380,709,709,709,709,0
20241111,130000,5047380,709,709,709,709,0
20241111,125900,5047380,709,709,709,709,0
20241111,125800,5047380,709,709,709,709,0
20241111,125700,5047380,709,709,709,709,0
20241111,125600,5047380,709,709,709,709,0
20241111,125500,5047380,709,709,709,709,0
20241111,125400,5047380,709,709,709,709,0
20241111,125300,5047380,709,709,709,709,0
20241111,125200,5047380,709,709,709,709,0
20241111,125100,5047380,709,709,709,709,0
20241111,125000,5047380,709,702,709,702,150
20241111,124900,4941709,702,702,702,702,0
20241111,124800,4941709,702,702,702,702,0
20241111,124700,4941709,702,702,702,702,0
20241111,124600,4941709,702,702,702,702,0
20241111,124500,4941709,702,702,702,702,0
20241111,124400,4941709,702,702,702,702,0
20241111,124300,4941709,702,702,702,702,0
20241111,124200,4941709,702,702,702,702,0
20241111,124100,4941709,702,702,702,702,0
20241111,124000,4941709,702,702,702,702,0
20241111,123900,4941709,702,702,702,702,0
20241111,123800,4941709,702,702,702,702,0
20241111,123700,4941709,702,702,702,702,0
20241111,123600,4941709,702,702,702,702,0
20241111,123500,4941709,702,702,702,702,0
20241111,123400,4941709,702,702,702,702,0
20241111,123300,4941709,702,702,702,702,0
20241111,123200,4941709,702,702,702,702,0
20241111,123100,4941709,702,702,702,702,0
20241111,123000,4941709,702,702,702,702,5
20241111,122900,4938199,700,700,700,700,0
20241111,122800,4938199,700,700,700,700,0
20241111,122700,4938199,700,700,700,700,0
20241111,122600,4938199,700,700,700,700,210
20241111,122500,4791199,702,702,702,702,0
20241111,122400,4791199,702,702,702,702,0
20241111,122300,4791199,702,702,702,702,0
20241111,122200,4791199,702,702,702,702,0
20241111,122100,4791199,702,702,702,702,0
20241111,122000,4791199,702,702,702,702,0
20241111,121900,4791199,702,702,702,702,0
20241111,121800,4791199,702,700,702,700,1544
20241111,121700,3710389,699,699,699,699,0
20241111,121600,3710389,699,699,699,699,203
20241111,121500,3568492,699,699,699,699,0
20241111,121400,3568492,699,699,699,699,0
20241111,121300,3568492,699,699,699,699,0
20241111,121200,3568492,699,699,699,699,0
20241111,121100,3568492,699,699,699,699,0
20241111,121000,3568492,699,699,699,699,10
20241111,120900,3561502,702,702,702,702,0
20241111,120800,3561502,702,698,702,698,5
20241111,120700,3557998,692,692,692,692,0
20241111,120600,3557998,692,692,692,692,0
20241111,120500,3557998,692,692,692,692,0
20241111,120400,3557998,692,692,692,692,50
20241111,120300,3523398,692,692,692,692,0
20241111,120200,3523398,692,692,692,692,0
20241111,120100,3523398,692,692,692,692,0
20241111,120000,3523398,692,692,692,692,0
20241111,115900,3523398,692,692,692,692,0
20241111,115800,3523398,692,692,692,692,0
20241111,115700,3523398,692,692,692,692,0
20241111,115600,3523398,692,692,692,692,0
20241111,115500,3523398,692,692,692,692,0
20241111,115400,3523398,692,692,692,692,0
20241111,115300,3523398,692,692,692,692,0
20241111,115200,3523398,692,692,692,692,0
20241111,115100,3523398,692,692,692,692,0
20241111,115000,3523398,692,692,692,692,0
20241111,114900,3523398,692,692,692,692,0
20241111,114800,3523398,692,692,692,692,0
20241111,114700,3523398,692,692,692,692,0
20241111,114600,3523398,692,692,692,692,0
20241111,114500,3523398,692,692,692,692,30
20241111,114400,3502638,692,692,692,692,0
20241111,114300,3502638,692,692,692,692,0
20241111,114200,3502638,692,692,692,692,0
20241111,114100,3502638,692,692,692,692,0
20241111,114000,3502638,692,692,692,692,0
20241111,113900,3502638,692,692,692,692,0
20241111,113800,3502638,692,692,692,692,0
20241111,113700,3502638,692,692,692,692,0
20241111,113600,3502638,692,692,692,692,1000
20241111,113500,2810638,691,691,691,691,0
20241111,113400,2810638,691,691,691,691,0
20241111,113300,2810638,691,691,691,691,0
20241111,113200,2810638,691,691,691,691,0
20241111,113100,2810638,691,691,691,691,0
20241111,113000,2810638,691,691,691,691,0
20241111,112900,2810638,691,691,691,691,0
20241111,112800,2810638,691,691,691,691,0
20241111,112700,2810638,691,691,691,691,0
20241111,112600,2810638,691,691,691,691,0
20241111,112500,2810638,691,691,691,691,0
20241111,112400,2810638,691,691,691,691,0
20241111,112300,2810638,691,691,691,691,0
20241111,112200,2810638,691,691,691,691,0
20241111,112100,2810638,691,701,701,691,993
20241111,112000,2124353,702,702,702,702,0
20241111,111900,2124353,702,702,702,702,0
20241111,111800,2124353,702,702,702,702,0
20241111,111700,2124353,702,702,702,702,0
20241111,111600,2124353,702,702,702,702,0
20241111,111500,2124353,702,702,702,702,0
20241111,111400,2124353,702,702,702,702,0
20241111,111300,2124353,702,702,702,702,0
20241111,111200,2124353,702,702,702,702,0
20241111,111100,2124353,702,702,702,702,0
20241111,111000,2124353,702,702,702,702,0
20241111,110900,2124353,702,702,702,702,0
20241111,110800,2124353,702,702,702,702,0
20241111,110700,2124353,702,702,702,702,0
20241111,110600,2124353,702,702,702,702,0
20241111,110500,2124353,702,702,702,702,0
20241111,110400,2124353,702,702,702,702,0
20241111,110300,2124353,702,702,702,702,0
20241111,110200,2124353,702,702,702,702,0
20241111,110100,2124353,702,702,702,702,0
20241111,110000,2124353,702,702,702,702,0
20241111,105900,2124353,702,702,702,702,0
20241111,105800,2124353,702,702,702,702,0
20241111,105700,2124353,702,702,702,702,0
20241111,105600,2124353,702,702,702,702,0
20241111,105500,2124353,702,702,702,702,0
20241111,105400,2124353,702,702,702,702,0
20241111,105300,2124353,702,702,702,702,0
20241111,105200,2124353,702,702,702,702,2
20241111,105100,2122949,703,703,703,703,0
20241111,105000,2122949,703,703,703,703,0
20241111,104900,2122949,703,703,703,703,0
20241111,104800,2122949,703,703,703,703,0
20241111,104700,2122949,703,703,703,703,0
20241111,104600,2122949,703,703,703,703,0
20241111,104500,2122949,703,703,703,703,0
20241111,104400,2122949,703,703,703,703,0
20241111,104300,2122949,703,703,703,703,2
20241111,104200,2121543,703,703,703,703,0
20241111,104100,2121543,703,703,703,703,0
20241111,104000,2121543,703,703,703,703,0
20241111,103900,2121543,703,703,703,703,0
20241111,103800,2121543,703,703,703,703,0
20241111,103700,2121543,703,703,703,703,0
20241111,103600,2121543,703,703,703,703,0
20241111,103500,2121543,703,703,703,703,0
20241111,103400,2121543,703,703,703,703,0
20241111,103300,2121543,703,703,703,703,0
20241111,103200,2121543,703,703,703,703,0
20241111,103100,2121543,703,703,703,703,0
20241111,103000,2121543,703,703,703,703,0
20241111,102900,2121543,703,703,703,703,0
20241111,102800,2121543,703,703,703,703,0
20241111,102700,2121543,703,703,703,703,0
20241111,102600,2121543,703,703,703,703,0
20241111,102500,2121543,703,703,703,703,0
20241111,102400,2121543,703,703,703,703,5
20241111,102300,2118028,703,703,703,703,0
20241111,102200,2118028,703,703,703,703,0
20241111,102100,2118028,703,703,703,703,0
20241111,102000,2118028,703,703,703,703,0
20241111,101900,2118028,703,703,703,703,0
20241111,101800,2118028,703,703,703,703,0
20241111,101700,2118028,703,703,703,703,0
20241111,101600,2118028,703,703,703,703,0
20241111,101500,2118028,703,703,703,703,0
20241111,101400,2118028,703,703,703,703,0
20241111,101300,2118028,703,703,703,703,0
20241111,101200,2118028,703,703,703,703,0
20241111,101100,2118028,703,703,703,703,0
20241111,101000,2118028,703,703,703,703,0
20241111,100900,2118028,703,703,703,703,0
20241111,100800,2118028,703,703,703,703,0
20241111,100700,2118028,703,703,703,703,0
20241111,100600,2118028,703,703,703,703,0
20241111,100500,2118028,703,703,703,703,0
20241111,100400,2118028,703,703,703,703,0
20241111,100300,2118028,703,703,703,703,20
20241111,100200,2103968,703,703,703,703,0
20241111,100100,2103968,703,703,703,703,56
20241111,100000,2064600,709,709,709,709,69
20241111,095900,2015679,709,709,709,709,0
20241111,095800,2015679,709,708,709,708,100
20241111,095700,1944799,708,708,708,708,0
20241111,095600,1944799,708,708,708,708,0
20241111,095500,1944799,708,708,708,708,0
20241111,095400,1944799,708,708,708,708,0
20241111,095300,1944799,708,708,708,708,0
20241111,095200,1944799,708,708,708,708,0
20241111,095100,1944799,708,708,708,708,0
20241111,095000,1944799,708,708,708,708,0
20241111,094900,1944799,708,708,708,708,3
20241111,094800,1942675,708,708,708,708,5
20241111,094700,1939135,707,707,707,707,15
20241111,094600,1928530,703,703,703,703,0
20241111,094500,1928530,703,703,703,703,0
20241111,094400,1928530,703,703,703,703,0
20241111,094300,1928530,703,703,703,703,0
20241111,094200,1928530,703,703,703,703,0
20241111,094100,1928530,703,704,704,703,137
20241111,094000,1832218,706,707,707,706,685
20241111,093900,1348389,707,707,707,707,0
20241111,093800,1348389,707,707,707,707,113
20241111,093700,1268498,707,707,707,707,0
20241111,093600,1268498,707,707,707,707,0
20241111,093500,1268498,707,707,707,707,10
20241111,093400,1261428,704,704,704,704,0
20241111,093300,1261428,704,704,704,704,0
20241111,093200,1261428,704,707,707,704,222
20241111,093100,1105137,710,710,710,710,0
20241111,093000,1105137,710,710,710,710,0
20241111,092900,1105137,710,710,710,710,0
20241111,092800,1105137,710,710,710,710,0
20241111,092700,1105137,710,710,710,710,0
20241111,092600,1105137,710,710,710,710,0
20241111,092500,1105137,710,710,710,710,0
20241111,092400,1105137,710,710,710,710,5
20241111,092300,1101587,709,703,709,703,70
20241111,092200,1052314,696,696,696,696,0
20241111,092100,1052314,696,696,696,696,0
20241111,092000,1052314,696,696,696,696,0
20241111,091900,1052314,696,696,696,696,0
20241111,091800,1052314,696,696,696,696,395
20241111,091700,777394,696,696,696,696,0
20241111,091600,777394,696,696,696,696,10
20241111,091500,770434,696,696,696,696,0
20241111,091400,770434,696,696,696,696,0
20241111,091300,770434,696,696,696,696,62
20241111,091200,727282,696,696,696,696,0
20241111,091100,727282,696,701,701,696,163
20241111,091000,613651,709,709,709,709,0
20241111,090900,613651,709,706,709,706,110
20241111,090800,535686,698,698,698,698,0
20241111,090700,535686,698,701,706,690,453
20241111,090600,219783,709,709,709,709,0
20241111,090500,219783,709,709,709,709,0
20241111,090400,219783,709,709,709,709,0
20241111,090300,219783,709,709,709,709,0
20241111,090200,219783,709,709,709,709,0
20241111,090100,219783,709,709,709,709,0
20241111,090000,219783,709,702,710,702,313