KissMeData/106240/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,200800,37065474,1040,1040,1040,1040,1529
20241104,200700,37065474,1040,1040,1040,1040,0
20241104,200600,37065474,1040,1040,1040,1040,0
20241104,200500,37065474,1040,1040,1040,1040,0
20241104,200400,37065474,1040,1040,1040,1040,0
20241104,200300,37065474,1040,1040,1040,1040,0
20241104,200200,37065474,1040,1040,1040,1040,0
20241104,200100,37065474,1040,1040,1040,1040,0
20241104,200000,37065474,1040,1040,1040,1040,0
20241104,195900,37065474,1040,1040,1040,1040,0
20241104,195800,37065474,1040,1040,1040,1040,0
20241104,195700,37065474,1040,1040,1040,1040,0
20241104,195600,37065474,1040,1040,1040,1040,0
20241104,195500,37065474,1040,1040,1040,1040,0
20241104,195400,37065474,1040,1040,1040,1040,0
20241104,195300,37065474,1040,1040,1040,1040,0
20241104,195200,37065474,1040,1040,1040,1040,0
20241104,195100,37065474,1040,1040,1040,1040,0
20241104,195000,37065474,1040,1040,1040,1040,0
20241104,194900,37065474,1040,1040,1040,1040,0
20241104,194800,37065474,1040,1040,1040,1040,0
20241104,194700,37065474,1040,1040,1040,1040,0
20241104,194600,37065474,1040,1040,1040,1040,0
20241104,194500,37065474,1040,1040,1040,1040,0
20241104,194400,37065474,1040,1040,1040,1040,0
20241104,194300,37065474,1040,1040,1040,1040,0
20241104,194200,37065474,1040,1040,1040,1040,0
20241104,194100,37065474,1040,1040,1040,1040,0
20241104,194000,37065474,1040,1040,1040,1040,0
20241104,193900,37065474,1040,1040,1040,1040,0
20241104,193800,37065474,1040,1040,1040,1040,1529
20241104,193700,37065474,1040,1040,1040,1040,0
20241104,193600,37065474,1040,1040,1040,1040,0
20241104,193500,37065474,1040,1040,1040,1040,0
20241104,193400,37065474,1040,1040,1040,1040,0
20241104,193300,37065474,1040,1040,1040,1040,0
20241104,193200,37065474,1040,1040,1040,1040,0
20241104,193100,37065474,1040,1040,1040,1040,0
20241104,193000,37065474,1040,1040,1040,1040,0
20241104,192900,37065474,1040,1040,1040,1040,0
20241104,192800,37065474,1040,1040,1040,1040,0
20241104,192700,37065474,1040,1040,1040,1040,0
20241104,192600,37065474,1040,1040,1040,1040,0
20241104,192500,37065474,1040,1040,1040,1040,0
20241104,192400,37065474,1040,1040,1040,1040,0
20241104,192300,37065474,1040,1040,1040,1040,0
20241104,192200,37065474,1040,1040,1040,1040,0
20241104,192100,37065474,1040,1040,1040,1040,0
20241104,192000,37065474,1040,1040,1040,1040,0
20241104,191900,37065474,1040,1040,1040,1040,0
20241104,191800,37065474,1040,1040,1040,1040,0
20241104,191700,37065474,1040,1040,1040,1040,0
20241104,191600,37065474,1040,1040,1040,1040,0
20241104,191500,37065474,1040,1040,1040,1040,0
20241104,191400,37065474,1040,1040,1040,1040,0
20241104,191300,37065474,1040,1040,1040,1040,0
20241104,191200,37065474,1040,1040,1040,1040,0
20241104,191100,37065474,1040,1040,1040,1040,0
20241104,191000,37065474,1040,1040,1040,1040,0
20241104,190900,37065474,1040,1040,1040,1040,0
20241104,190800,37065474,1040,1040,1040,1040,1529
20241104,190700,37065474,1040,1040,1040,1040,0
20241104,190600,37065474,1040,1040,1040,1040,0
20241104,190500,37065474,1040,1040,1040,1040,0
20241104,190400,37065474,1040,1040,1040,1040,0
20241104,190300,37065474,1040,1040,1040,1040,0
20241104,190200,37065474,1040,1040,1040,1040,0
20241104,190100,37065474,1040,1040,1040,1040,0
20241104,190000,37065474,1040,1040,1040,1040,0
20241104,185900,37065474,1040,1040,1040,1040,0
20241104,185800,37065474,1040,1040,1040,1040,0
20241104,185700,37065474,1040,1040,1040,1040,0
20241104,185600,37065474,1040,1040,1040,1040,0
20241104,185500,37065474,1040,1040,1040,1040,0
20241104,185400,37065474,1040,1040,1040,1040,0
20241104,185300,37065474,1040,1040,1040,1040,0
20241104,185200,37065474,1040,1040,1040,1040,0
20241104,185100,37065474,1040,1040,1040,1040,0
20241104,185000,37065474,1040,1040,1040,1040,0
20241104,184900,37065474,1040,1040,1040,1040,0
20241104,184800,37065474,1040,1040,1040,1040,0
20241104,184700,37065474,1040,1040,1040,1040,0
20241104,184600,37065474,1040,1040,1040,1040,0
20241104,184500,37065474,1040,1040,1040,1040,0
20241104,184400,37065474,1040,1040,1040,1040,0
20241104,184300,37065474,1040,1040,1040,1040,0
20241104,184200,37065474,1040,1040,1040,1040,0
20241104,184100,37065474,1040,1040,1040,1040,0
20241104,184000,37065474,1040,1040,1040,1040,0
20241104,183900,37065474,1040,1040,1040,1040,0
20241104,183800,37065474,1040,1040,1040,1040,1529
20241104,183700,37065474,1040,1040,1040,1040,0
20241104,183600,37065474,1040,1040,1040,1040,0
20241104,183500,37065474,1040,1040,1040,1040,0
20241104,183400,37065474,1040,1040,1040,1040,0
20241104,183300,37065474,1040,1040,1040,1040,0
20241104,183200,37065474,1040,1040,1040,1040,0
20241104,183100,37065474,1040,1040,1040,1040,0
20241104,183000,37065474,1040,1040,1040,1040,0
20241104,182900,37065474,1040,1040,1040,1040,0
20241104,182800,37065474,1040,1040,1040,1040,0
20241104,182700,37065474,1040,1040,1040,1040,0
20241104,182600,37065474,1040,1040,1040,1040,0
20241104,182500,37065474,1040,1040,1040,1040,0
20241104,182400,37065474,1040,1040,1040,1040,0
20241104,182300,37065474,1040,1040,1040,1040,0
20241104,182200,37065474,1040,1040,1040,1040,0
20241104,182100,37065474,1040,1040,1040,1040,0
20241104,182000,37065474,1040,1040,1040,1040,0
20241104,181900,37065474,1040,1040,1040,1040,0
20241104,181800,37065474,1040,1040,1040,1040,0
20241104,181700,37065474,1040,1040,1040,1040,0
20241104,181600,37065474,1040,1040,1040,1040,0
20241104,181500,37065474,1040,1040,1040,1040,0
20241104,181400,37065474,1040,1040,1040,1040,0
20241104,181300,37065474,1040,1040,1040,1040,0
20241104,181200,37065474,1040,1040,1040,1040,0
20241104,181100,37065474,1040,1040,1040,1040,0
20241104,181000,37065474,1040,1040,1040,1040,0
20241104,180900,37065474,1040,1040,1040,1040,0
20241104,180800,37065474,1040,1040,1040,1040,1529
20241104,180700,37065474,1040,1040,1040,1040,0
20241104,180600,37065474,1040,1040,1040,1040,0
20241104,180500,37065474,1040,1040,1040,1040,0
20241104,180400,37065474,1040,1040,1040,1040,0
20241104,180300,37065474,1040,1040,1040,1040,0
20241104,180200,37065474,1040,1040,1040,1040,0
20241104,180100,37065474,1040,1040,1040,1040,0
20241104,180000,37065474,1040,1040,1040,1040,0
20241104,175900,37065474,1040,1040,1040,1040,0
20241104,175800,37065474,1040,1040,1040,1040,0
20241104,175700,37065474,1040,1040,1040,1040,0
20241104,175600,37065474,1040,1040,1040,1040,0
20241104,175500,37065474,1040,1040,1040,1040,0
20241104,175400,37065474,1040,1040,1040,1040,0
20241104,175300,37065474,1040,1040,1040,1040,0
20241104,175200,37065474,1040,1040,1040,1040,0
20241104,175100,37065474,1040,1040,1040,1040,0
20241104,175000,37065474,1040,1040,1040,1040,0
20241104,174900,37065474,1040,1040,1040,1040,0
20241104,174800,37065474,1040,1040,1040,1040,0
20241104,174700,37065474,1040,1040,1040,1040,0
20241104,174600,37065474,1040,1040,1040,1040,0
20241104,174500,37065474,1040,1040,1040,1040,0
20241104,174400,37065474,1040,1040,1040,1040,0
20241104,174300,37065474,1040,1040,1040,1040,0
20241104,174200,37065474,1040,1040,1040,1040,0
20241104,174100,37065474,1040,1040,1040,1040,0
20241104,174000,37065474,1040,1040,1040,1040,0
20241104,173900,37065474,1040,1040,1040,1040,0
20241104,173800,37065474,1040,1040,1040,1040,1529
20241104,173700,37065474,1040,1040,1040,1040,0
20241104,173600,37065474,1040,1040,1040,1040,0
20241104,173500,37065474,1040,1040,1040,1040,0
20241104,173400,37065474,1040,1040,1040,1040,0
20241104,173300,37065474,1040,1040,1040,1040,0
20241104,173200,37065474,1040,1040,1040,1040,0
20241104,173100,37065474,1040,1040,1040,1040,0
20241104,173000,37065474,1040,1040,1040,1040,0
20241104,172900,37065474,1040,1040,1040,1040,0
20241104,172800,37065474,1040,1040,1040,1040,0
20241104,172700,37065474,1040,1040,1040,1040,0
20241104,172600,37065474,1040,1040,1040,1040,0
20241104,172500,37065474,1040,1040,1040,1040,0
20241104,172400,37065474,1040,1040,1040,1040,0
20241104,172300,37065474,1040,1040,1040,1040,0
20241104,172200,37065474,1040,1040,1040,1040,0
20241104,172100,37065474,1040,1040,1040,1040,0
20241104,172000,37065474,1040,1040,1040,1040,0
20241104,171900,37065474,1040,1040,1040,1040,0
20241104,171800,37065474,1040,1040,1040,1040,0
20241104,171700,37065474,1040,1040,1040,1040,0
20241104,171600,37065474,1040,1040,1040,1040,0
20241104,171500,37065474,1040,1040,1040,1040,0
20241104,171400,37065474,1040,1040,1040,1040,0
20241104,171300,37065474,1040,1040,1040,1040,0
20241104,171200,37065474,1040,1040,1040,1040,0
20241104,171100,37065474,1040,1040,1040,1040,0
20241104,171000,37065474,1040,1040,1040,1040,0
20241104,170900,37065474,1040,1040,1040,1040,0
20241104,170800,37065474,1040,1040,1040,1040,1529
20241104,170700,37065474,1040,1040,1040,1040,0
20241104,170600,37065474,1040,1040,1040,1040,0
20241104,170500,37065474,1040,1040,1040,1040,0
20241104,170400,37065474,1040,1040,1040,1040,0
20241104,170300,37065474,1040,1040,1040,1040,0
20241104,170200,37065474,1040,1040,1040,1040,0
20241104,170100,37065474,1040,1040,1040,1040,0
20241104,170000,37065474,1040,1040,1040,1040,0
20241104,165900,37065474,1040,1040,1040,1040,0
20241104,165800,37065474,1040,1040,1040,1040,0
20241104,165700,37065474,1040,1040,1040,1040,0
20241104,165600,37065474,1040,1040,1040,1040,0
20241104,165500,37065474,1040,1040,1040,1040,0
20241104,165400,37065474,1040,1040,1040,1040,0
20241104,165300,37065474,1040,1040,1040,1040,0
20241104,165200,37065474,1040,1040,1040,1040,0
20241104,165100,37065474,1040,1040,1040,1040,0
20241104,165000,37065474,1040,1040,1040,1040,0
20241104,164900,37065474,1040,1040,1040,1040,0
20241104,164800,37065474,1040,1040,1040,1040,0
20241104,164700,37065474,1040,1040,1040,1040,0
20241104,164600,37065474,1040,1040,1040,1040,0
20241104,164500,37065474,1040,1040,1040,1040,0
20241104,164400,37065474,1040,1040,1040,1040,0
20241104,164300,37065474,1040,1040,1040,1040,0
20241104,164200,37065474,1040,1040,1040,1040,0
20241104,164100,37065474,1040,1040,1040,1040,0
20241104,164000,37065474,1040,1040,1040,1040,0
20241104,163900,37065474,1040,1040,1040,1040,0
20241104,163800,37065474,1040,1040,1040,1040,1529
20241104,163700,37065474,1040,1040,1040,1040,0
20241104,163600,37065474,1040,1040,1040,1040,0
20241104,163500,37065474,1040,1040,1040,1040,0
20241104,163400,37065474,1040,1040,1040,1040,0
20241104,163300,37065474,1040,1040,1040,1040,0
20241104,163200,37065474,1040,1040,1040,1040,0
20241104,163100,37065474,1040,1040,1040,1040,0
20241104,163000,37065474,1040,1040,1040,1040,0
20241104,162900,37065474,1040,1040,1040,1040,0
20241104,162800,37065474,1040,1040,1040,1040,0
20241104,162700,37065474,1040,1040,1040,1040,0
20241104,162600,37065474,1040,1040,1040,1040,0
20241104,162500,37065474,1040,1040,1040,1040,0
20241104,162400,37065474,1040,1040,1040,1040,0
20241104,162300,37065474,1040,1040,1040,1040,0
20241104,162200,37065474,1040,1040,1040,1040,0
20241104,162100,37065474,1040,1040,1040,1040,0
20241104,162000,37065474,1040,1040,1040,1040,0
20241104,161900,37065474,1040,1040,1040,1040,0
20241104,161800,37065474,1040,1040,1040,1040,0
20241104,161700,37065474,1040,1040,1040,1040,0
20241104,161600,37065474,1040,1040,1040,1040,0
20241104,161500,37065474,1040,1040,1040,1040,0
20241104,161400,37065474,1040,1040,1040,1040,0
20241104,161300,37065474,1040,1040,1040,1040,0
20241104,161200,37065474,1040,1040,1040,1040,0
20241104,161100,37065474,1040,1040,1040,1040,0
20241104,161000,37065474,1040,1040,1040,1040,0
20241104,160900,37065474,1040,1040,1040,1040,0
20241104,160800,37065474,1040,1040,1040,1040,1529
20241104,160700,37065474,1040,1040,1040,1040,0
20241104,160600,37065474,1040,1040,1040,1040,0
20241104,160500,37065474,1040,1040,1040,1040,0
20241104,160400,37065474,1040,1040,1040,1040,0
20241104,160300,37065474,1040,1040,1040,1040,0
20241104,160200,37065474,1040,1040,1040,1040,0
20241104,160100,37065474,1040,1040,1040,1040,0
20241104,160000,37065474,1040,1040,1040,1040,0
20241104,155900,37065474,1040,1040,1040,1040,0
20241104,155800,37065474,1040,1040,1040,1040,0
20241104,155700,37065474,1040,1040,1040,1040,0
20241104,155600,37065474,1040,1040,1040,1040,0
20241104,155500,37065474,1040,1040,1040,1040,0
20241104,155400,37065474,1040,1040,1040,1040,0
20241104,155300,37065474,1040,1040,1040,1040,0
20241104,155200,37065474,1040,1040,1040,1040,0
20241104,155100,37065474,1040,1040,1040,1040,0
20241104,155000,37065474,1040,1040,1040,1040,0
20241104,154900,37065474,1040,1040,1040,1040,0
20241104,154800,37065474,1040,1040,1040,1040,0
20241104,154700,37065474,1040,1040,1040,1040,0
20241104,154600,37065474,1040,1040,1040,1040,0
20241104,154500,37065474,1040,1040,1040,1040,0
20241104,154400,37065474,1040,1040,1040,1040,0
20241104,154300,37065474,1040,1040,1040,1040,0
20241104,154200,37065474,1040,1040,1040,1040,0
20241104,154100,37065474,1040,1040,1040,1040,0
20241104,154000,37065474,1040,1040,1040,1040,0
20241104,153900,37065474,1040,1040,1040,1040,0
20241104,153800,37065474,1040,1040,1040,1040,1529
20241104,153700,37065474,1040,1040,1040,1040,0
20241104,153600,37065474,1040,1040,1040,1040,0
20241104,153500,37065474,1040,1040,1040,1040,0
20241104,153400,37065474,1040,1040,1040,1040,0
20241104,153300,37065474,1040,1040,1040,1040,0
20241104,153200,37065474,1040,1040,1040,1040,0
20241104,153100,37065474,1040,1040,1040,1040,0
20241104,153000,37065474,1040,1040,1040,1040,1529
20241104,152900,35475314,1040,1040,1040,1040,0
20241104,152800,35475314,1040,1040,1040,1040,0
20241104,152700,35475314,1040,1040,1040,1040,0
20241104,152600,35475314,1040,1040,1040,1040,0
20241104,152500,35475314,1040,1040,1040,1040,0
20241104,152400,35475314,1040,1040,1040,1040,0
20241104,152300,35475314,1040,1040,1040,1040,0
20241104,152200,35475314,1040,1040,1040,1040,0
20241104,152100,35475314,1040,1040,1040,1040,0
20241104,152000,35475314,1040,1040,1040,1040,0
20241104,151900,35475314,1040,1040,1040,1040,0
20241104,151800,35475314,1040,1040,1040,1040,0
20241104,151700,35475314,1040,1040,1040,1040,0
20241104,151600,35475314,1040,1040,1040,1040,0
20241104,151500,35475314,1040,1040,1040,1040,0
20241104,151400,35475314,1040,1040,1040,1040,0
20241104,151300,35475314,1040,1039,1040,1039,1601
20241104,151200,33811705,1039,1039,1039,1039,9
20241104,151100,33802354,1039,1039,1039,1039,1
20241104,151000,33801315,1040,1040,1040,1040,0
20241104,150900,33801315,1040,1040,1040,1040,0
20241104,150800,33801315,1040,1040,1040,1040,0
20241104,150700,33801315,1040,1040,1040,1040,0
20241104,150600,33801315,1040,1040,1040,1040,0
20241104,150500,33801315,1040,1040,1040,1040,0
20241104,150400,33801315,1040,1040,1040,1040,0
20241104,150300,33801315,1040,1040,1040,1040,0
20241104,150200,33801315,1040,1040,1040,1040,0
20241104,150100,33801315,1040,1040,1040,1040,10
20241104,150000,33790915,1038,1038,1038,1038,0
20241104,145900,33790915,1038,1038,1038,1038,0
20241104,145800,33790915,1038,1038,1038,1038,0
20241104,145700,33790915,1038,1038,1038,1038,0
20241104,145600,33790915,1038,1038,1038,1038,0
20241104,145500,33790915,1038,1038,1038,1038,0
20241104,145400,33790915,1038,1038,1038,1038,0
20241104,145300,33790915,1038,1038,1038,1038,0
20241104,145200,33790915,1038,1038,1038,1038,0
20241104,145100,33790915,1038,1038,1038,1038,0
20241104,145000,33790915,1038,1038,1038,1038,1
20241104,144900,33789877,1039,1039,1039,1039,13
20241104,144800,33776370,1039,1039,1039,1039,0
20241104,144700,33776370,1039,1039,1039,1039,0
20241104,144600,33776370,1039,1039,1039,1039,0
20241104,144500,33776370,1039,1039,1039,1039,0
20241104,144400,33776370,1039,1039,1039,1039,0
20241104,144300,33776370,1039,1039,1039,1039,0
20241104,144200,33776370,1039,1039,1039,1039,0
20241104,144100,33776370,1039,1039,1039,1039,0
20241104,144000,33776370,1039,1039,1039,1039,0
20241104,143900,33776370,1039,1039,1039,1039,0
20241104,143800,33776370,1039,1039,1039,1039,0
20241104,143700,33776370,1039,1039,1039,1039,0
20241104,143600,33776370,1039,1039,1039,1039,0
20241104,143500,33776370,1039,1039,1039,1039,0
20241104,143400,33776370,1039,1039,1039,1039,0
20241104,143300,33776370,1039,1039,1039,1039,0
20241104,143200,33776370,1039,1039,1039,1039,0
20241104,143100,33776370,1039,1039,1039,1039,0
20241104,143000,33776370,1039,1039,1039,1039,0
20241104,142900,33776370,1039,1039,1039,1039,0
20241104,142800,33776370,1039,1040,1040,1039,1100
20241104,142700,32632470,1040,1040,1040,1040,0
20241104,142600,32632470,1040,1040,1041,1040,2174
20241104,142500,30371336,1041,1041,1041,1041,78
20241104,142400,30290138,1041,1041,1041,1041,0
20241104,142300,30290138,1041,1041,1041,1041,0
20241104,142200,30290138,1041,1041,1041,1041,0
20241104,142100,30290138,1041,1041,1041,1041,0
20241104,142000,30290138,1041,1041,1041,1041,0
20241104,141900,30290138,1041,1041,1041,1041,601
20241104,141800,29664497,1047,1047,1047,1047,0
20241104,141700,29664497,1047,1047,1047,1047,104
20241104,141600,29555609,1048,1048,1048,1048,0
20241104,141500,29555609,1048,1048,1048,1048,0
20241104,141400,29555609,1048,1048,1048,1048,0
20241104,141300,29555609,1048,1048,1048,1048,0
20241104,141200,29555609,1048,1048,1048,1048,0
20241104,141100,29555609,1048,1048,1048,1048,0
20241104,141000,29555609,1048,1048,1048,1048,0
20241104,140900,29555609,1048,1048,1048,1048,0
20241104,140800,29555609,1048,1048,1048,1048,1
20241104,140700,29554561,1042,1042,1042,1042,1052
20241104,140600,28458377,1042,1042,1042,1042,0
20241104,140500,28458377,1042,1042,1042,1042,0
20241104,140400,28458377,1042,1042,1042,1042,0
20241104,140300,28458377,1042,1042,1042,1042,0
20241104,140200,28458377,1042,1042,1042,1042,0
20241104,140100,28458377,1042,1042,1042,1042,0
20241104,140000,28458377,1042,1042,1042,1042,0
20241104,135900,28458377,1042,1042,1042,1042,0
20241104,135800,28458377,1042,1042,1042,1042,0
20241104,135700,28458377,1042,1042,1042,1042,0
20241104,135600,28458377,1042,1042,1042,1042,0
20241104,135500,28458377,1042,1042,1042,1042,0
20241104,135400,28458377,1042,1042,1042,1042,0
20241104,135300,28458377,1042,1042,1042,1042,0
20241104,135200,28458377,1042,1042,1042,1042,0
20241104,135100,28458377,1042,1042,1042,1042,0
20241104,135000,28458377,1042,1042,1042,1042,2
20241104,134900,28456293,1042,1042,1042,1042,0
20241104,134800,28456293,1042,1042,1042,1042,3
20241104,134700,28453167,1042,1042,1042,1042,0
20241104,134600,28453167,1042,1042,1042,1042,0
20241104,134500,28453167,1042,1042,1042,1042,1
20241104,134400,28452125,1042,1042,1042,1042,1
20241104,134300,28451083,1047,1047,1047,1047,0
20241104,134200,28451083,1047,1047,1047,1047,0
20241104,134100,28451083,1047,1047,1047,1047,0
20241104,134000,28451083,1047,1047,1047,1047,0
20241104,133900,28451083,1047,1047,1047,1047,0
20241104,133800,28451083,1047,1047,1047,1047,0
20241104,133700,28451083,1047,1047,1047,1047,0
20241104,133600,28451083,1047,1047,1047,1047,0
20241104,133500,28451083,1047,1047,1047,1047,0
20241104,133400,28451083,1047,1047,1047,1047,0
20241104,133300,28451083,1047,1047,1047,1047,0
20241104,133200,28451083,1047,1047,1047,1047,0
20241104,133100,28451083,1047,1047,1047,1047,0
20241104,133000,28451083,1047,1047,1047,1047,0
20241104,132900,28451083,1047,1047,1047,1047,0
20241104,132800,28451083,1047,1047,1047,1047,0
20241104,132700,28451083,1047,1047,1047,1047,0
20241104,132600,28451083,1047,1047,1047,1047,0
20241104,132500,28451083,1047,1047,1047,1047,0
20241104,132400,28451083,1047,1047,1047,1047,0
20241104,132300,28451083,1047,1047,1047,1047,0
20241104,132200,28451083,1047,1047,1047,1047,0
20241104,132100,28451083,1047,1047,1047,1047,0
20241104,132000,28451083,1047,1047,1047,1047,0
20241104,131900,28451083,1047,1047,1047,1047,0
20241104,131800,28451083,1047,1047,1047,1047,0
20241104,131700,28451083,1047,1047,1047,1047,0
20241104,131600,28451083,1047,1048,1048,1047,110
20241104,131500,28335902,1046,1046,1046,1046,101
20241104,131400,28230256,1046,1046,1046,1046,0
20241104,131300,28230256,1046,1046,1046,1046,111
20241104,131200,28114150,1046,1046,1046,1046,0
20241104,131100,28114150,1046,1046,1046,1046,0
20241104,131000,28114150,1046,1046,1046,1046,0
20241104,130900,28114150,1046,1046,1046,1046,0
20241104,130800,28114150,1046,1046,1046,1046,0
20241104,130700,28114150,1046,1046,1046,1046,0
20241104,130600,28114150,1046,1046,1046,1046,0
20241104,130500,28114150,1046,1046,1046,1046,6
20241104,130400,28107874,1046,1046,1046,1046,0
20241104,130300,28107874,1046,1046,1046,1046,0
20241104,130200,28107874,1046,1046,1046,1046,0
20241104,130100,28107874,1046,1046,1046,1046,0
20241104,130000,28107874,1046,1046,1046,1046,1
20241104,125900,28106828,1046,1046,1046,1046,0
20241104,125800,28106828,1046,1046,1046,1046,0
20241104,125700,28106828,1046,1046,1046,1046,0
20241104,125600,28106828,1046,1046,1046,1046,0
20241104,125500,28106828,1046,1046,1046,1046,0
20241104,125400,28106828,1046,1046,1046,1046,0
20241104,125300,28106828,1046,1046,1046,1046,0
20241104,125200,28106828,1046,1046,1046,1046,0
20241104,125100,28106828,1046,1046,1046,1046,1
20241104,125000,28105782,1044,1044,1044,1044,0
20241104,124900,28105782,1044,1044,1044,1044,0
20241104,124800,28105782,1044,1044,1044,1044,0
20241104,124700,28105782,1044,1044,1044,1044,0
20241104,124600,28105782,1044,1044,1044,1044,0
20241104,124500,28105782,1044,1044,1044,1044,0
20241104,124400,28105782,1044,1044,1044,1044,0
20241104,124300,28105782,1044,1044,1044,1044,100
20241104,124200,28001382,1044,1044,1044,1044,0
20241104,124100,28001382,1044,1044,1044,1044,0
20241104,124000,28001382,1044,1044,1044,1044,0
20241104,123900,28001382,1044,1044,1044,1044,0
20241104,123800,28001382,1044,1044,1044,1044,0
20241104,123700,28001382,1044,1044,1044,1044,0
20241104,123600,28001382,1044,1044,1044,1044,0
20241104,123500,28001382,1044,1044,1044,1044,0
20241104,123400,28001382,1044,1046,1046,1044,63
20241104,123300,27935486,1046,1046,1046,1046,2
20241104,123200,27933394,1046,1046,1046,1046,0
20241104,123100,27933394,1046,1046,1046,1046,9
20241104,123000,27923980,1046,1046,1046,1046,0
20241104,122900,27923980,1046,1046,1046,1046,9
20241104,122800,27914566,1049,1049,1049,1049,1
20241104,122700,27913517,1046,1046,1046,1046,9
20241104,122600,27904103,1046,1046,1046,1046,0
20241104,122500,27904103,1046,1046,1046,1046,9
20241104,122400,27894689,1049,1047,1049,1047,444
20241104,122300,27429733,1051,1051,1051,1051,0
20241104,122200,27429733,1051,1051,1051,1051,0
20241104,122100,27429733,1051,1051,1051,1051,0
20241104,122000,27429733,1051,1051,1051,1051,0
20241104,121900,27429733,1051,1051,1051,1051,0
20241104,121800,27429733,1051,1051,1051,1051,1
20241104,121700,27428682,1051,1051,1051,1051,0
20241104,121600,27428682,1051,1051,1051,1051,1
20241104,121500,27427631,1048,1048,1048,1048,0
20241104,121400,27427631,1048,1048,1048,1048,0
20241104,121300,27427631,1048,1048,1048,1048,0
20241104,121200,27427631,1048,1048,1048,1048,0
20241104,121100,27427631,1048,1048,1048,1048,0
20241104,121000,27427631,1048,1048,1048,1048,0
20241104,120900,27427631,1048,1048,1048,1048,0
20241104,120800,27427631,1048,1048,1048,1048,0
20241104,120700,27427631,1048,1048,1048,1048,0
20241104,120600,27427631,1048,1048,1048,1048,0
20241104,120500,27427631,1048,1048,1048,1048,1
20241104,120400,27426583,1047,1048,1048,1047,3
20241104,120300,27423440,1048,1048,1048,1048,1
20241104,120200,27422392,1047,1047,1047,1047,0
20241104,120100,27422392,1047,1047,1047,1047,0
20241104,120000,27422392,1047,1047,1047,1047,0
20241104,115900,27422392,1047,1047,1047,1047,3
20241104,115800,27419251,1047,1047,1047,1047,0
20241104,115700,27419251,1047,1047,1047,1047,0
20241104,115600,27419251,1047,1047,1047,1047,0
20241104,115500,27419251,1047,1047,1047,1047,1
20241104,115400,27418204,1053,1053,1053,1053,0
20241104,115300,27418204,1053,1053,1053,1053,0
20241104,115200,27418204,1053,1053,1053,1053,0
20241104,115100,27418204,1053,1053,1053,1053,0
20241104,115000,27418204,1053,1053,1053,1053,0
20241104,114900,27418204,1053,1053,1053,1053,0
20241104,114800,27418204,1053,1053,1053,1053,0
20241104,114700,27418204,1053,1053,1053,1053,0
20241104,114600,27418204,1053,1053,1053,1053,0
20241104,114500,27418204,1053,1053,1053,1053,0
20241104,114400,27418204,1053,1053,1053,1053,0
20241104,114300,27418204,1053,1053,1053,1053,94
20241104,114200,27319222,1054,1054,1054,1054,0
20241104,114100,27319222,1054,1054,1054,1054,0
20241104,114000,27319222,1054,1054,1054,1054,0
20241104,113900,27319222,1054,1054,1054,1054,0
20241104,113800,27319222,1054,1054,1054,1054,0
20241104,113700,27319222,1054,1054,1054,1054,0
20241104,113600,27319222,1054,1054,1054,1054,0
20241104,113500,27319222,1054,1054,1054,1054,0
20241104,113400,27319222,1054,1054,1054,1054,0
20241104,113300,27319222,1054,1054,1054,1054,0
20241104,113200,27319222,1054,1045,1054,1045,8000
20241104,113100,18894622,1045,1045,1045,1045,0
20241104,113000,18894622,1045,1045,1045,1045,3000
20241104,112900,15759622,1045,1045,1045,1045,0
20241104,112800,15759622,1045,1045,1045,1045,0
20241104,112700,15759622,1045,1045,1045,1045,0
20241104,112600,15759622,1045,1045,1045,1045,0
20241104,112500,15759622,1045,1045,1045,1045,0
20241104,112400,15759622,1045,1045,1045,1045,0
20241104,112300,15759622,1045,1045,1045,1045,478
20241104,112200,15260112,1045,1045,1045,1045,0
20241104,112100,15260112,1045,1045,1045,1045,0
20241104,112000,15260112,1045,1045,1045,1045,0
20241104,111900,15260112,1045,1045,1045,1045,0
20241104,111800,15260112,1045,1045,1045,1045,0
20241104,111700,15260112,1045,1045,1045,1045,0
20241104,111600,15260112,1045,1045,1045,1045,1
20241104,111500,15259067,1045,1045,1045,1045,0
20241104,111400,15259067,1045,1045,1045,1045,2
20241104,111300,15256977,1043,1043,1043,1043,0
20241104,111200,15256977,1043,1043,1043,1043,0
20241104,111100,15256977,1043,1043,1043,1043,0
20241104,111000,15256977,1043,1043,1043,1043,0
20241104,110900,15256977,1043,1043,1043,1043,0
20241104,110800,15256977,1043,1043,1043,1043,0
20241104,110700,15256977,1043,1043,1043,1043,0
20241104,110600,15256977,1043,1043,1043,1043,0
20241104,110500,15256977,1043,1043,1043,1043,0
20241104,110400,15256977,1043,1043,1043,1043,0
20241104,110300,15256977,1043,1043,1043,1043,0
20241104,110200,15256977,1043,1043,1043,1043,0
20241104,110100,15256977,1043,1043,1043,1043,0
20241104,110000,15256977,1043,1043,1043,1043,0
20241104,105900,15256977,1043,1043,1043,1043,0
20241104,105800,15256977,1043,1043,1043,1043,0
20241104,105700,15256977,1043,1043,1043,1043,0
20241104,105600,15256977,1043,1043,1043,1043,0
20241104,105500,15256977,1043,1043,1043,1043,0
20241104,105400,15256977,1043,1043,1043,1043,0
20241104,105300,15256977,1043,1043,1043,1043,0
20241104,105200,15256977,1043,1043,1043,1043,0
20241104,105100,15256977,1043,1043,1043,1043,0
20241104,105000,15256977,1043,1043,1043,1043,0
20241104,104900,15256977,1043,1043,1043,1043,0
20241104,104800,15256977,1043,1043,1043,1043,0
20241104,104700,15256977,1043,1043,1043,1043,16
20241104,104600,15240289,1045,1043,1045,1043,2934
20241104,104500,12175657,1043,1043,1043,1043,0
20241104,104400,12175657,1043,1037,1043,1037,2
20241104,104300,12173577,1037,1037,1037,1037,9
20241104,104200,12164244,1038,1038,1038,1038,0
20241104,104100,12164244,1038,1038,1038,1038,0
20241104,104000,12164244,1038,1038,1038,1038,200
20241104,103900,11956644,1038,1038,1038,1038,9
20241104,103800,11947302,1037,1037,1037,1037,0
20241104,103700,11947302,1037,1037,1037,1037,9
20241104,103600,11937969,1045,1045,1045,1045,65
20241104,103500,11870044,1037,1037,1037,1037,9
20241104,103400,11860711,1040,1040,1040,1040,480
20241104,103300,11361511,1045,1045,1045,1045,0
20241104,103200,11361511,1045,1045,1045,1045,0
20241104,103100,11361511,1045,1045,1045,1045,0
20241104,103000,11361511,1045,1045,1045,1045,5
20241104,102900,11356286,1040,1040,1040,1040,0
20241104,102800,11356286,1040,1039,1040,1039,38
20241104,102700,11316776,1039,1039,1039,1039,0
20241104,102600,11316776,1039,1039,1039,1039,0
20241104,102500,11316776,1039,1039,1039,1039,10
20241104,102400,11306386,1040,1040,1040,1040,0
20241104,102300,11306386,1040,1041,1041,1040,560
20241104,102200,10723810,1041,1041,1041,1041,0
20241104,102100,10723810,1041,1047,1047,1041,3
20241104,102000,10720681,1047,1047,1047,1047,0
20241104,101900,10720681,1047,1047,1047,1047,0
20241104,101800,10720681,1047,1047,1047,1047,120
20241104,101700,10595041,1047,1047,1047,1047,0
20241104,101600,10595041,1047,1047,1047,1047,0
20241104,101500,10595041,1047,1047,1047,1047,75
20241104,101400,10516516,1047,1047,1047,1047,0
20241104,101300,10516516,1047,1047,1047,1047,0
20241104,101200,10516516,1047,1047,1047,1047,0
20241104,101100,10516516,1047,1047,1047,1047,0
20241104,101000,10516516,1047,1047,1047,1047,0
20241104,100900,10516516,1047,1047,1047,1047,0
20241104,100800,10516516,1047,1047,1047,1047,2
20241104,100700,10514422,1047,1047,1047,1047,0
20241104,100600,10514422,1047,1047,1047,1047,0
20241104,100500,10514422,1047,1047,1047,1047,10
20241104,100400,10503952,1047,1047,1047,1047,0
20241104,100300,10503952,1047,1047,1047,1047,0
20241104,100200,10503952,1047,1047,1047,1047,0
20241104,100100,10503952,1047,1047,1047,1047,0
20241104,100000,10503952,1047,1047,1047,1047,0
20241104,095900,10503952,1047,1047,1047,1047,0
20241104,095800,10503952,1047,1047,1047,1047,18
20241104,095700,10485106,1040,1040,1040,1040,0
20241104,095600,10485106,1040,1040,1040,1040,0
20241104,095500,10485106,1040,1040,1040,1040,0
20241104,095400,10485106,1040,1040,1040,1040,70
20241104,095300,10412306,1041,1041,1041,1041,0
20241104,095200,10412306,1041,1041,1041,1041,29
20241104,095100,10382117,1041,1041,1041,1041,7
20241104,095000,10374830,1043,1043,1043,1043,1
20241104,094900,10373787,1045,1045,1045,1045,2
20241104,094800,10371697,1045,1045,1045,1045,0
20241104,094700,10371697,1045,1045,1045,1045,10
20241104,094600,10361247,1045,1048,1048,1045,14
20241104,094500,10346587,1049,1049,1049,1049,230
20241104,094400,10105317,1049,1049,1049,1049,0
20241104,094300,10105317,1049,1049,1049,1049,0
20241104,094200,10105317,1049,1049,1049,1049,0
20241104,094100,10105317,1049,1049,1049,1049,0
20241104,094000,10105317,1049,1049,1049,1049,9
20241104,093900,10095876,1050,1050,1050,1050,0
20241104,093800,10095876,1050,1050,1050,1050,0
20241104,093700,10095876,1050,1050,1050,1050,0
20241104,093600,10095876,1050,1050,1050,1050,200
20241104,093500,9885876,1050,1050,1050,1050,0
20241104,093400,9885876,1050,1050,1050,1050,0
20241104,093300,9885876,1050,1050,1050,1050,0
20241104,093200,9885876,1050,1050,1050,1050,0
20241104,093100,9885876,1050,1050,1050,1050,0
20241104,093000,9885876,1050,1050,1050,1050,0
20241104,092900,9885876,1050,1050,1050,1050,0
20241104,092800,9885876,1050,1050,1050,1050,0
20241104,092700,9885876,1050,1050,1050,1050,0
20241104,092600,9885876,1050,1050,1050,1050,60
20241104,092500,9822876,1053,1053,1053,1053,0
20241104,092400,9822876,1053,1053,1053,1053,0
20241104,092300,9822876,1053,1053,1053,1053,0
20241104,092200,9822876,1053,1053,1053,1053,0
20241104,092100,9822876,1053,1053,1053,1053,0
20241104,092000,9822876,1053,1053,1053,1053,0
20241104,091900,9822876,1053,1053,1053,1053,0
20241104,091800,9822876,1053,1053,1053,1053,0
20241104,091700,9822876,1053,1053,1053,1053,0
20241104,091600,9822876,1053,1053,1053,1053,0
20241104,091500,9822876,1053,1053,1053,1053,54
20241104,091400,9766014,1056,1056,1056,1056,0
20241104,091300,9766014,1056,1056,1056,1056,0
20241104,091200,9766014,1056,1056,1056,1056,0
20241104,091100,9766014,1056,1047,1056,1047,500
20241104,091000,9240319,1045,1045,1045,1045,1
20241104,090900,9239274,1040,1040,1040,1040,0
20241104,090800,9239274,1040,1040,1040,1040,0
20241104,090700,9239274,1040,1040,1040,1040,480
20241104,090600,8740074,1040,1040,1040,1040,479
20241104,090500,8241914,1056,1043,1056,1043,1646
20241104,090400,6516450,1034,1034,1034,1034,0
20241104,090300,6516450,1034,1035,1035,1034,1795
20241104,090200,4660366,1035,1035,1035,1035,1162
20241104,090100,3457696,1035,1034,1045,1034,2541
20241104,090000,815435,1030,1035,1035,1030,788