KissMeData/042110/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,192400,116921295,1476,1476,1476,1476,227
20241112,192300,116921295,1476,1476,1476,1476,0
20241112,192200,116921295,1476,1476,1476,1476,0
20241112,192100,116921295,1476,1476,1476,1476,0
20241112,192000,116921295,1476,1476,1476,1476,0
20241112,191900,116921295,1476,1476,1476,1476,0
20241112,191800,116921295,1476,1476,1476,1476,0
20241112,191700,116921295,1476,1476,1476,1476,0
20241112,191600,116921295,1476,1476,1476,1476,0
20241112,191500,116921295,1476,1476,1476,1476,0
20241112,191400,116921295,1476,1476,1476,1476,0
20241112,191300,116921295,1476,1476,1476,1476,0
20241112,191200,116921295,1476,1476,1476,1476,0
20241112,191100,116921295,1476,1476,1476,1476,0
20241112,191000,116921295,1476,1476,1476,1476,0
20241112,190900,116921295,1476,1476,1476,1476,0
20241112,190800,116921295,1476,1476,1476,1476,0
20241112,190700,116921295,1476,1476,1476,1476,0
20241112,190600,116921295,1476,1476,1476,1476,0
20241112,190500,116921295,1476,1476,1476,1476,0
20241112,190400,116921295,1476,1476,1476,1476,0
20241112,190300,116921295,1476,1476,1476,1476,0
20241112,190200,116921295,1476,1476,1476,1476,0
20241112,190100,116921295,1476,1476,1476,1476,0
20241112,190000,116921295,1476,1476,1476,1476,0
20241112,185900,116921295,1476,1476,1476,1476,0
20241112,185800,116921295,1476,1476,1476,1476,0
20241112,185700,116921295,1476,1476,1476,1476,0
20241112,185600,116921295,1476,1476,1476,1476,0
20241112,185500,116921295,1476,1476,1476,1476,0
20241112,185400,116921295,1476,1476,1476,1476,227
20241112,185300,116921295,1476,1476,1476,1476,0
20241112,185200,116921295,1476,1476,1476,1476,0
20241112,185100,116921295,1476,1476,1476,1476,0
20241112,185000,116921295,1476,1476,1476,1476,0
20241112,184900,116921295,1476,1476,1476,1476,0
20241112,184800,116921295,1476,1476,1476,1476,0
20241112,184700,116921295,1476,1476,1476,1476,0
20241112,184600,116921295,1476,1476,1476,1476,0
20241112,184500,116921295,1476,1476,1476,1476,0
20241112,184400,116921295,1476,1476,1476,1476,0
20241112,184300,116921295,1476,1476,1476,1476,0
20241112,184200,116921295,1476,1476,1476,1476,0
20241112,184100,116921295,1476,1476,1476,1476,0
20241112,184000,116921295,1476,1476,1476,1476,0
20241112,183900,116921295,1476,1476,1476,1476,0
20241112,183800,116921295,1476,1476,1476,1476,0
20241112,183700,116921295,1476,1476,1476,1476,0
20241112,183600,116921295,1476,1476,1476,1476,0
20241112,183500,116921295,1476,1476,1476,1476,0
20241112,183400,116921295,1476,1476,1476,1476,0
20241112,183300,116921295,1476,1476,1476,1476,0
20241112,183200,116921295,1476,1476,1476,1476,0
20241112,183100,116921295,1476,1476,1476,1476,0
20241112,183000,116921295,1476,1476,1476,1476,0
20241112,182900,116921295,1476,1476,1476,1476,0
20241112,182800,116921295,1476,1476,1476,1476,0
20241112,182700,116921295,1476,1476,1476,1476,0
20241112,182600,116921295,1476,1476,1476,1476,0
20241112,182500,116921295,1476,1476,1476,1476,0
20241112,182400,116921295,1476,1476,1476,1476,227
20241112,182300,116921295,1476,1476,1476,1476,0
20241112,182200,116921295,1476,1476,1476,1476,0
20241112,182100,116921295,1476,1476,1476,1476,0
20241112,182000,116921295,1476,1476,1476,1476,0
20241112,181900,116921295,1476,1476,1476,1476,0
20241112,181800,116921295,1476,1476,1476,1476,0
20241112,181700,116921295,1476,1476,1476,1476,0
20241112,181600,116921295,1476,1476,1476,1476,0
20241112,181500,116921295,1476,1476,1476,1476,0
20241112,181400,116921295,1476,1476,1476,1476,0
20241112,181300,116921295,1476,1476,1476,1476,0
20241112,181200,116921295,1476,1476,1476,1476,0
20241112,181100,116921295,1476,1476,1476,1476,0
20241112,181000,116921295,1476,1476,1476,1476,0
20241112,180900,116921295,1476,1476,1476,1476,0
20241112,180800,116921295,1476,1476,1476,1476,0
20241112,180700,116921295,1476,1476,1476,1476,0
20241112,180600,116921295,1476,1476,1476,1476,0
20241112,180500,116921295,1476,1476,1476,1476,0
20241112,180400,116921295,1476,1476,1476,1476,0
20241112,180300,116921295,1476,1476,1476,1476,0
20241112,180200,116921295,1476,1476,1476,1476,0
20241112,180100,116921295,1476,1476,1476,1476,0
20241112,180000,116921295,1476,1476,1476,1476,0
20241112,175900,116921295,1476,1476,1476,1476,0
20241112,175800,116921295,1476,1476,1476,1476,0
20241112,175700,116921295,1476,1476,1476,1476,0
20241112,175600,116921295,1476,1476,1476,1476,0
20241112,175500,116921295,1476,1476,1476,1476,0
20241112,175400,116921295,1476,1476,1476,1476,227
20241112,175300,116921295,1476,1476,1476,1476,0
20241112,175200,116921295,1476,1476,1476,1476,0
20241112,175100,116921295,1476,1476,1476,1476,0
20241112,175000,116921295,1476,1476,1476,1476,0
20241112,174900,116921295,1476,1476,1476,1476,0
20241112,174800,116921295,1476,1476,1476,1476,0
20241112,174700,116921295,1476,1476,1476,1476,0
20241112,174600,116921295,1476,1476,1476,1476,0
20241112,174500,116921295,1476,1476,1476,1476,0
20241112,174400,116921295,1476,1476,1476,1476,0
20241112,174300,116921295,1476,1476,1476,1476,0
20241112,174200,116921295,1476,1476,1476,1476,0
20241112,174100,116921295,1476,1476,1476,1476,0
20241112,174000,116921295,1476,1476,1476,1476,0
20241112,173900,116921295,1476,1476,1476,1476,0
20241112,173800,116921295,1476,1476,1476,1476,0
20241112,173700,116921295,1476,1476,1476,1476,0
20241112,173600,116921295,1476,1476,1476,1476,0
20241112,173500,116921295,1476,1476,1476,1476,0
20241112,173400,116921295,1476,1476,1476,1476,0
20241112,173300,116921295,1476,1476,1476,1476,0
20241112,173200,116921295,1476,1476,1476,1476,0
20241112,173100,116921295,1476,1476,1476,1476,0
20241112,173000,116921295,1476,1476,1476,1476,0
20241112,172900,116921295,1476,1476,1476,1476,0
20241112,172800,116921295,1476,1476,1476,1476,0
20241112,172700,116921295,1476,1476,1476,1476,0
20241112,172600,116921295,1476,1476,1476,1476,0
20241112,172500,116921295,1476,1476,1476,1476,0
20241112,172400,116921295,1476,1476,1476,1476,227
20241112,172300,116921295,1476,1476,1476,1476,0
20241112,172200,116921295,1476,1476,1476,1476,0
20241112,172100,116921295,1476,1476,1476,1476,0
20241112,172000,116921295,1476,1476,1476,1476,0
20241112,171900,116921295,1476,1476,1476,1476,0
20241112,171800,116921295,1476,1476,1476,1476,0
20241112,171700,116921295,1476,1476,1476,1476,0
20241112,171600,116921295,1476,1476,1476,1476,0
20241112,171500,116921295,1476,1476,1476,1476,0
20241112,171400,116921295,1476,1476,1476,1476,0
20241112,171300,116921295,1476,1476,1476,1476,0
20241112,171200,116921295,1476,1476,1476,1476,0
20241112,171100,116921295,1476,1476,1476,1476,0
20241112,171000,116921295,1476,1476,1476,1476,0
20241112,170900,116921295,1476,1476,1476,1476,0
20241112,170800,116921295,1476,1476,1476,1476,0
20241112,170700,116921295,1476,1476,1476,1476,0
20241112,170600,116921295,1476,1476,1476,1476,0
20241112,170500,116921295,1476,1476,1476,1476,0
20241112,170400,116921295,1476,1476,1476,1476,0
20241112,170300,116921295,1476,1476,1476,1476,0
20241112,170200,116921295,1476,1476,1476,1476,0
20241112,170100,116921295,1476,1476,1476,1476,0
20241112,170000,116921295,1476,1476,1476,1476,0
20241112,165900,116921295,1476,1476,1476,1476,0
20241112,165800,116921295,1476,1476,1476,1476,0
20241112,165700,116921295,1476,1476,1476,1476,0
20241112,165600,116921295,1476,1476,1476,1476,0
20241112,165500,116921295,1476,1476,1476,1476,0
20241112,165400,116921295,1476,1476,1476,1476,227
20241112,165300,116921295,1476,1476,1476,1476,0
20241112,165200,116921295,1476,1476,1476,1476,0
20241112,165100,116921295,1476,1476,1476,1476,0
20241112,165000,116921295,1476,1476,1476,1476,0
20241112,164900,116921295,1476,1476,1476,1476,0
20241112,164800,116921295,1476,1476,1476,1476,0
20241112,164700,116921295,1476,1476,1476,1476,0
20241112,164600,116921295,1476,1476,1476,1476,0
20241112,164500,116921295,1476,1476,1476,1476,0
20241112,164400,116921295,1476,1476,1476,1476,0
20241112,164300,116921295,1476,1476,1476,1476,0
20241112,164200,116921295,1476,1476,1476,1476,0
20241112,164100,116921295,1476,1476,1476,1476,0
20241112,164000,116921295,1476,1476,1476,1476,0
20241112,163900,116921295,1476,1476,1476,1476,0
20241112,163800,116921295,1476,1476,1476,1476,0
20241112,163700,116921295,1476,1476,1476,1476,0
20241112,163600,116921295,1476,1476,1476,1476,0
20241112,163500,116921295,1476,1476,1476,1476,0
20241112,163400,116921295,1476,1476,1476,1476,0
20241112,163300,116921295,1476,1476,1476,1476,0
20241112,163200,116921295,1476,1476,1476,1476,0
20241112,163100,116921295,1476,1476,1476,1476,0
20241112,163000,116921295,1476,1476,1476,1476,0
20241112,162900,116921295,1476,1476,1476,1476,0
20241112,162800,116921295,1476,1476,1476,1476,0
20241112,162700,116921295,1476,1476,1476,1476,0
20241112,162600,116921295,1476,1476,1476,1476,0
20241112,162500,116921295,1476,1476,1476,1476,0
20241112,162400,116921295,1476,1476,1476,1476,227
20241112,162300,116921295,1476,1476,1476,1476,0
20241112,162200,116921295,1476,1476,1476,1476,0
20241112,162100,116921295,1476,1476,1476,1476,0
20241112,162000,116921295,1476,1476,1476,1476,0
20241112,161900,116921295,1476,1476,1476,1476,0
20241112,161800,116921295,1476,1476,1476,1476,0
20241112,161700,116921295,1476,1476,1476,1476,0
20241112,161600,116921295,1476,1476,1476,1476,0
20241112,161500,116921295,1476,1476,1476,1476,0
20241112,161400,116921295,1476,1476,1476,1476,0
20241112,161300,116921295,1476,1476,1476,1476,0
20241112,161200,116921295,1476,1476,1476,1476,0
20241112,161100,116921295,1476,1476,1476,1476,0
20241112,161000,116921295,1476,1476,1476,1476,0
20241112,160900,116921295,1476,1476,1476,1476,0
20241112,160800,116921295,1476,1476,1476,1476,0
20241112,160700,116921295,1476,1476,1476,1476,0
20241112,160600,116921295,1476,1476,1476,1476,0
20241112,160500,116921295,1476,1476,1476,1476,0
20241112,160400,116921295,1476,1476,1476,1476,0
20241112,160300,116921295,1476,1476,1476,1476,0
20241112,160200,116921295,1476,1476,1476,1476,0
20241112,160100,116921295,1476,1476,1476,1476,0
20241112,160000,116921295,1476,1476,1476,1476,0
20241112,155900,116921295,1476,1476,1476,1476,0
20241112,155800,116921295,1476,1476,1476,1476,0
20241112,155700,116921295,1476,1476,1476,1476,0
20241112,155600,116921295,1476,1476,1476,1476,0
20241112,155500,116921295,1476,1476,1476,1476,0
20241112,155400,116921295,1476,1476,1476,1476,227
20241112,155300,116921295,1476,1476,1476,1476,0
20241112,155200,116921295,1476,1476,1476,1476,0
20241112,155100,116921295,1476,1476,1476,1476,0
20241112,155000,116921295,1476,1476,1476,1476,0
20241112,154900,116921295,1476,1476,1476,1476,0
20241112,154800,116921295,1476,1476,1476,1476,0
20241112,154700,116921295,1476,1476,1476,1476,0
20241112,154600,116921295,1476,1476,1476,1476,0
20241112,154500,116921295,1476,1476,1476,1476,0
20241112,154400,116921295,1476,1476,1476,1476,0
20241112,154300,116921295,1476,1476,1476,1476,0
20241112,154200,116921295,1476,1476,1476,1476,0
20241112,154100,116921295,1476,1476,1476,1476,0
20241112,154000,116921295,1476,1476,1476,1476,0
20241112,153900,116921295,1476,1476,1476,1476,0
20241112,153800,116921295,1476,1476,1476,1476,0
20241112,153700,116921295,1476,1476,1476,1476,0
20241112,153600,116921295,1476,1476,1476,1476,0
20241112,153500,116921295,1476,1476,1476,1476,0
20241112,153400,116921295,1476,1476,1476,1476,0
20241112,153300,116921295,1476,1476,1476,1476,0
20241112,153200,116921295,1476,1476,1476,1476,0
20241112,153100,116921295,1476,1476,1476,1476,0
20241112,153000,116921295,1476,1476,1476,1476,227
20241112,152900,116586243,1477,1477,1477,1477,0
20241112,152800,116586243,1477,1477,1477,1477,0
20241112,152700,116586243,1477,1477,1477,1477,0
20241112,152600,116586243,1477,1477,1477,1477,0
20241112,152500,116586243,1477,1477,1477,1477,0
20241112,152400,116586243,1477,1477,1477,1477,0
20241112,152300,116586243,1477,1477,1477,1477,0
20241112,152200,116586243,1477,1477,1477,1477,0
20241112,152100,116586243,1477,1477,1477,1477,0
20241112,152000,116586243,1477,1477,1477,1477,0
20241112,151900,116586243,1477,1464,1477,1464,6616
20241112,151800,106881373,1460,1460,1460,1460,1176
20241112,151700,105164413,1465,1460,1465,1460,538
20241112,151600,104378923,1460,1460,1460,1460,0
20241112,151500,104378923,1460,1460,1460,1460,0
20241112,151400,104378923,1460,1459,1460,1459,1239
20241112,151300,102570482,1459,1458,1459,1450,7420
20241112,151200,91782800,1457,1458,1458,1457,1101
20241112,151100,90178642,1458,1458,1458,1458,0
20241112,151000,90178642,1458,1458,1458,1458,0
20241112,150900,90178642,1458,1458,1458,1458,0
20241112,150800,90178642,1458,1458,1458,1458,0
20241112,150700,90178642,1458,1458,1458,1458,0
20241112,150600,90178642,1458,1457,1458,1457,293
20241112,150500,89751648,1458,1458,1458,1458,0
20241112,150400,89751648,1458,1458,1458,1458,89
20241112,150300,89621886,1459,1459,1459,1459,0
20241112,150200,89621886,1459,1459,1459,1459,0
20241112,150100,89621886,1459,1458,1459,1458,503
20241112,150000,88888509,1459,1459,1459,1459,0
20241112,145900,88888509,1459,1459,1459,1459,0
20241112,145800,88888509,1459,1459,1459,1459,384
20241112,145700,88328253,1459,1459,1459,1459,2
20241112,145600,88325335,1458,1458,1458,1458,300
20241112,145500,87887935,1458,1458,1458,1458,1000
20241112,145400,86429935,1458,1458,1458,1458,500
20241112,145300,85700935,1458,1458,1458,1458,2141
20241112,145200,82579357,1458,1458,1458,1458,0
20241112,145100,82579357,1458,1458,1458,1458,0
20241112,145000,82579357,1458,1458,1458,1458,0
20241112,144900,82579357,1458,1458,1458,1458,0
20241112,144800,82579357,1458,1458,1458,1458,22
20241112,144700,82547281,1460,1460,1460,1460,0
20241112,144600,82547281,1460,1460,1460,1460,0
20241112,144500,82547281,1460,1460,1460,1460,0
20241112,144400,82547281,1460,1460,1460,1460,0
20241112,144300,82547281,1460,1460,1460,1460,0
20241112,144200,82547281,1460,1460,1460,1460,0
20241112,144100,82547281,1460,1460,1460,1460,0
20241112,144000,82547281,1460,1460,1460,1460,0
20241112,143900,82547281,1460,1460,1460,1460,0
20241112,143800,82547281,1460,1460,1460,1460,0
20241112,143700,82547281,1460,1460,1460,1460,0
20241112,143600,82547281,1460,1460,1460,1460,0
20241112,143500,82547281,1460,1460,1460,1460,0
20241112,143400,82547281,1460,1460,1460,1460,0
20241112,143300,82547281,1460,1460,1460,1460,0
20241112,143200,82547281,1460,1460,1460,1460,0
20241112,143100,82547281,1460,1460,1460,1460,0
20241112,143000,82547281,1460,1460,1460,1460,0
20241112,142900,82547281,1460,1460,1460,1460,0
20241112,142800,82547281,1460,1460,1460,1460,0
20241112,142700,82547281,1460,1460,1460,1460,0
20241112,142600,82547281,1460,1460,1460,1460,0
20241112,142500,82547281,1460,1460,1460,1460,0
20241112,142400,82547281,1460,1460,1460,1460,0
20241112,142300,82547281,1460,1460,1460,1460,2
20241112,142200,82544361,1455,1455,1460,1455,51
20241112,142100,82470146,1460,1460,1460,1460,0
20241112,142000,82470146,1460,1460,1460,1460,0
20241112,141900,82470146,1460,1460,1460,1460,0
20241112,141800,82470146,1460,1460,1460,1460,0
20241112,141700,82470146,1460,1460,1460,1460,0
20241112,141600,82470146,1460,1460,1460,1460,0
20241112,141500,82470146,1460,1460,1460,1460,0
20241112,141400,82470146,1460,1460,1460,1460,1
20241112,141300,82468686,1460,1460,1460,1460,0
20241112,141200,82468686,1460,1460,1460,1460,0
20241112,141100,82468686,1460,1460,1460,1460,0
20241112,141000,82468686,1460,1460,1460,1460,0
20241112,140900,82468686,1460,1460,1460,1460,56
20241112,140800,82386926,1461,1461,1461,1461,0
20241112,140700,82386926,1461,1461,1461,1461,0
20241112,140600,82386926,1461,1461,1461,1461,0
20241112,140500,82386926,1461,1461,1461,1461,0
20241112,140400,82386926,1461,1461,1461,1461,0
20241112,140300,82386926,1461,1461,1461,1461,0
20241112,140200,82386926,1461,1461,1461,1461,0
20241112,140100,82386926,1461,1456,1461,1455,224
20241112,140000,82060988,1462,1462,1462,1462,0
20241112,135900,82060988,1462,1462,1462,1462,0
20241112,135800,82060988,1462,1462,1462,1462,0
20241112,135700,82060988,1462,1462,1462,1462,0
20241112,135600,82060988,1462,1462,1462,1462,0
20241112,135500,82060988,1462,1462,1462,1462,0
20241112,135400,82060988,1462,1462,1462,1462,0
20241112,135300,82060988,1462,1462,1462,1462,0
20241112,135200,82060988,1462,1462,1462,1462,0
20241112,135100,82060988,1462,1462,1462,1462,0
20241112,135000,82060988,1462,1462,1462,1462,0
20241112,134900,82060988,1462,1462,1462,1462,0
20241112,134800,82060988,1462,1462,1462,1462,0
20241112,134700,82060988,1462,1462,1462,1462,0
20241112,134600,82060988,1462,1462,1462,1462,0
20241112,134500,82060988,1462,1462,1462,1462,0
20241112,134400,82060988,1462,1462,1462,1462,0
20241112,134300,82060988,1462,1462,1462,1462,0
20241112,134200,82060988,1462,1462,1462,1462,11
20241112,134100,82044906,1461,1461,1461,1461,150
20241112,134000,81825756,1461,1461,1461,1461,0
20241112,133900,81825756,1461,1461,1461,1461,72
20241112,133800,81720564,1463,1463,1463,1463,0
20241112,133700,81720564,1463,1463,1463,1463,0
20241112,133600,81720564,1463,1463,1463,1463,0
20241112,133500,81720564,1463,1463,1463,1463,0
20241112,133400,81720564,1463,1463,1463,1463,0
20241112,133300,81720564,1463,1463,1463,1463,0
20241112,133200,81720564,1463,1463,1463,1463,0
20241112,133100,81720564,1463,1463,1463,1463,0
20241112,133000,81720564,1463,1463,1463,1463,0
20241112,132900,81720564,1463,1463,1463,1463,0
20241112,132800,81720564,1463,1463,1463,1463,0
20241112,132700,81720564,1463,1463,1463,1463,0
20241112,132600,81720564,1463,1463,1463,1463,0
20241112,132500,81720564,1463,1463,1463,1463,0
20241112,132400,81720564,1463,1463,1463,1463,0
20241112,132300,81720564,1463,1463,1463,1463,0
20241112,132200,81720564,1463,1463,1463,1463,0
20241112,132100,81720564,1463,1463,1463,1463,0
20241112,132000,81720564,1463,1463,1463,1463,0
20241112,131900,81720564,1463,1463,1463,1463,0
20241112,131800,81720564,1463,1463,1463,1463,0
20241112,131700,81720564,1463,1463,1463,1463,0
20241112,131600,81720564,1463,1463,1463,1463,0
20241112,131500,81720564,1463,1463,1463,1463,0
20241112,131400,81720564,1463,1463,1463,1463,0
20241112,131300,81720564,1463,1463,1463,1463,0
20241112,131200,81720564,1463,1463,1463,1463,0
20241112,131100,81720564,1463,1463,1463,1463,0
20241112,131000,81720564,1463,1463,1463,1463,0
20241112,130900,81720564,1463,1463,1463,1463,1
20241112,130800,81719101,1455,1455,1455,1455,100
20241112,130700,81573601,1455,1455,1455,1455,0
20241112,130600,81573601,1455,1464,1464,1455,51
20241112,130500,81499378,1463,1463,1463,1463,0
20241112,130400,81499378,1463,1463,1463,1463,0
20241112,130300,81499378,1463,1463,1463,1463,0
20241112,130200,81499378,1463,1463,1463,1463,0
20241112,130100,81499378,1463,1463,1463,1463,3
20241112,130000,81494989,1463,1464,1464,1463,20
20241112,125900,81465719,1464,1464,1464,1464,0
20241112,125800,81465719,1464,1464,1464,1464,0
20241112,125700,81465719,1464,1464,1464,1464,0
20241112,125600,81465719,1464,1464,1464,1464,0
20241112,125500,81465719,1464,1464,1464,1464,0
20241112,125400,81465719,1464,1464,1464,1464,2
20241112,125300,81462791,1454,1454,1454,1454,0
20241112,125200,81462791,1454,1458,1458,1454,350
20241112,125100,80953389,1464,1464,1464,1464,0
20241112,125000,80953389,1464,1464,1464,1464,0
20241112,124900,80953389,1464,1464,1464,1464,0
20241112,124800,80953389,1464,1464,1464,1464,0
20241112,124700,80953389,1464,1458,1464,1458,4
20241112,124600,80947545,1464,1464,1464,1464,0
20241112,124500,80947545,1464,1464,1464,1464,0
20241112,124400,80947545,1464,1464,1464,1464,0
20241112,124300,80947545,1464,1464,1464,1464,0
20241112,124200,80947545,1464,1464,1464,1464,0
20241112,124100,80947545,1464,1464,1464,1464,0
20241112,124000,80947545,1464,1464,1464,1464,0
20241112,123900,80947545,1464,1464,1464,1464,0
20241112,123800,80947545,1464,1464,1464,1464,0
20241112,123700,80947545,1464,1464,1464,1464,0
20241112,123600,80947545,1464,1464,1464,1464,0
20241112,123500,80947545,1464,1464,1464,1464,0
20241112,123400,80947545,1464,1464,1464,1464,0
20241112,123300,80947545,1464,1458,1464,1458,2
20241112,123200,80944623,1464,1464,1464,1464,0
20241112,123100,80944623,1464,1464,1464,1464,0
20241112,123000,80944623,1464,1464,1464,1464,0
20241112,122900,80944623,1464,1464,1464,1464,0
20241112,122800,80944623,1464,1464,1464,1464,0
20241112,122700,80944623,1464,1464,1464,1464,0
20241112,122600,80944623,1464,1464,1464,1464,0
20241112,122500,80944623,1464,1464,1464,1464,0
20241112,122400,80944623,1464,1464,1464,1464,0
20241112,122300,80944623,1464,1464,1464,1464,2
20241112,122200,80941695,1455,1455,1455,1455,17
20241112,122100,80916960,1464,1464,1464,1464,0
20241112,122000,80916960,1464,1464,1464,1464,0
20241112,121900,80916960,1464,1464,1464,1464,0
20241112,121800,80916960,1464,1455,1464,1455,2283
20241112,121700,77594070,1455,1455,1455,1455,0
20241112,121600,77594070,1455,1456,1456,1455,832
20241112,121500,76383500,1456,1456,1456,1456,0
20241112,121400,76383500,1456,1458,1458,1456,1010
20241112,121300,74912938,1465,1465,1465,1465,0
20241112,121200,74912938,1465,1465,1465,1465,0
20241112,121100,74912938,1465,1465,1465,1465,0
20241112,121000,74912938,1465,1465,1465,1465,0
20241112,120900,74912938,1465,1465,1465,1465,0
20241112,120800,74912938,1465,1465,1465,1465,0
20241112,120700,74912938,1465,1465,1465,1465,0
20241112,120600,74912938,1465,1465,1465,1465,0
20241112,120500,74912938,1465,1465,1465,1465,0
20241112,120400,74912938,1465,1465,1465,1465,0
20241112,120300,74912938,1465,1465,1465,1465,0
20241112,120200,74912938,1465,1465,1465,1465,0
20241112,120100,74912938,1465,1465,1465,1465,1
20241112,120000,74911473,1465,1465,1465,1465,0
20241112,115900,74911473,1465,1465,1465,1465,0
20241112,115800,74911473,1465,1465,1465,1465,11
20241112,115700,74895358,1465,1465,1465,1465,0
20241112,115600,74895358,1465,1465,1465,1465,11
20241112,115500,74879243,1465,1465,1465,1465,0
20241112,115400,74879243,1465,1465,1465,1465,0
20241112,115300,74879243,1465,1465,1465,1465,0
20241112,115200,74879243,1465,1465,1465,1465,11
20241112,115100,74863128,1465,1465,1465,1465,0
20241112,115000,74863128,1465,1465,1465,1465,0
20241112,114900,74863128,1465,1465,1465,1465,1
20241112,114800,74861663,1466,1466,1466,1466,0
20241112,114700,74861663,1466,1466,1466,1466,0
20241112,114600,74861663,1466,1466,1466,1466,0
20241112,114500,74861663,1466,1466,1466,1466,0
20241112,114400,74861663,1466,1466,1466,1466,0
20241112,114300,74861663,1466,1466,1466,1466,0
20241112,114200,74861663,1466,1466,1466,1466,0
20241112,114100,74861663,1466,1466,1466,1466,0
20241112,114000,74861663,1466,1466,1466,1466,0
20241112,113900,74861663,1466,1466,1466,1466,0
20241112,113800,74861663,1466,1466,1466,1466,0
20241112,113700,74861663,1466,1466,1466,1466,0
20241112,113600,74861663,1466,1462,1466,1462,256
20241112,113500,74487387,1455,1455,1455,1455,0
20241112,113400,74487387,1455,1455,1455,1455,178
20241112,113300,74228397,1451,1452,1452,1451,335
20241112,113200,73742249,1452,1452,1452,1452,2937
20241112,113100,69477725,1452,1452,1452,1452,0
20241112,113000,69477725,1452,1452,1452,1452,0
20241112,112900,69477725,1452,1452,1452,1452,0
20241112,112800,69477725,1452,1452,1452,1452,0
20241112,112700,69477725,1452,1452,1452,1452,0
20241112,112600,69477725,1452,1452,1452,1452,0
20241112,112500,69477725,1452,1455,1455,1452,9890
20241112,112400,55111877,1456,1457,1457,1456,2091
20241112,112300,52066381,1458,1460,1460,1458,410
20241112,112200,51468581,1460,1460,1460,1460,0
20241112,112100,51468581,1460,1460,1460,1460,0
20241112,112000,51468581,1460,1461,1461,1460,1056
20241112,111900,49926819,1461,1461,1461,1461,0
20241112,111800,49926819,1461,1461,1461,1461,0
20241112,111700,49926819,1461,1461,1461,1461,0
20241112,111600,49926819,1461,1461,1461,1461,1
20241112,111500,49925358,1461,1461,1461,1461,1
20241112,111400,49923897,1462,1462,1462,1462,0
20241112,111300,49923897,1462,1462,1462,1462,0
20241112,111200,49923897,1462,1462,1462,1462,0
20241112,111100,49923897,1462,1462,1462,1462,0
20241112,111000,49923897,1462,1462,1462,1462,0
20241112,110900,49923897,1462,1462,1462,1462,1806
20241112,110800,47283525,1466,1463,1466,1463,583
20241112,110700,46430593,1466,1466,1466,1466,0
20241112,110600,46430593,1466,1466,1466,1466,0
20241112,110500,46430593,1466,1466,1466,1466,0
20241112,110400,46430593,1466,1466,1466,1466,1
20241112,110300,46429127,1463,1463,1463,1463,450
20241112,110200,45770777,1467,1467,1467,1467,0
20241112,110100,45770777,1467,1467,1467,1467,0
20241112,110000,45770777,1467,1467,1467,1467,0
20241112,105900,45770777,1467,1467,1467,1467,0
20241112,105800,45770777,1467,1467,1467,1467,0
20241112,105700,45770777,1467,1467,1467,1467,0
20241112,105600,45770777,1467,1467,1467,1467,0
20241112,105500,45770777,1467,1467,1467,1467,0
20241112,105400,45770777,1467,1467,1467,1467,0
20241112,105300,45770777,1467,1467,1467,1467,0
20241112,105200,45770777,1467,1467,1467,1467,0
20241112,105100,45770777,1467,1467,1467,1467,0
20241112,105000,45770777,1467,1467,1467,1467,0
20241112,104900,45770777,1467,1467,1467,1467,2
20241112,104800,45767843,1466,1466,1466,1466,1
20241112,104700,45766377,1467,1467,1467,1467,0
20241112,104600,45766377,1467,1467,1467,1467,0
20241112,104500,45766377,1467,1467,1467,1467,0
20241112,104400,45766377,1467,1467,1467,1467,0
20241112,104300,45766377,1467,1467,1467,1467,0
20241112,104200,45766377,1467,1467,1467,1467,0
20241112,104100,45766377,1467,1467,1467,1467,0
20241112,104000,45766377,1467,1467,1467,1467,0
20241112,103900,45766377,1467,1467,1467,1467,0
20241112,103800,45766377,1467,1467,1467,1467,0
20241112,103700,45766377,1467,1467,1467,1467,0
20241112,103600,45766377,1467,1467,1467,1467,42
20241112,103500,45704763,1468,1468,1468,1468,0
20241112,103400,45704763,1468,1468,1468,1468,0
20241112,103300,45704763,1468,1468,1468,1468,0
20241112,103200,45704763,1468,1468,1468,1468,0
20241112,103100,45704763,1468,1468,1468,1468,0
20241112,103000,45704763,1468,1468,1468,1468,0
20241112,102900,45704763,1468,1468,1468,1468,0
20241112,102800,45704763,1468,1468,1468,1468,0
20241112,102700,45704763,1468,1468,1468,1468,200
20241112,102600,45411163,1469,1469,1469,1469,0
20241112,102500,45411163,1469,1469,1469,1469,0
20241112,102400,45411163,1469,1469,1469,1469,0
20241112,102300,45411163,1469,1469,1469,1469,0
20241112,102200,45411163,1469,1469,1469,1469,0
20241112,102100,45411163,1469,1469,1469,1469,0
20241112,102000,45411163,1469,1469,1469,1469,0
20241112,101900,45411163,1469,1469,1469,1469,0
20241112,101800,45411163,1469,1469,1469,1469,0
20241112,101700,45411163,1469,1469,1469,1469,0
20241112,101600,45411163,1469,1469,1469,1469,0
20241112,101500,45411163,1469,1469,1469,1469,0
20241112,101400,45411163,1469,1469,1469,1469,0
20241112,101300,45411163,1469,1469,1469,1469,0
20241112,101200,45411163,1469,1469,1469,1469,0
20241112,101100,45411163,1469,1469,1469,1469,0
20241112,101000,45411163,1469,1469,1469,1469,0
20241112,100900,45411163,1469,1469,1469,1469,0
20241112,100800,45411163,1469,1469,1469,1469,0
20241112,100700,45411163,1469,1469,1469,1469,0
20241112,100600,45411163,1469,1469,1469,1469,0
20241112,100500,45411163,1469,1469,1469,1469,0
20241112,100400,45411163,1469,1469,1469,1469,0
20241112,100300,45411163,1469,1468,1469,1468,330
20241112,100200,44926634,1470,1470,1470,1470,0
20241112,100100,44926634,1470,1470,1470,1470,0
20241112,100000,44926634,1470,1470,1470,1470,0
20241112,095900,44926634,1470,1470,1470,1470,0
20241112,095800,44926634,1470,1470,1470,1470,0
20241112,095700,44926634,1470,1470,1470,1470,0
20241112,095600,44926634,1470,1470,1470,1470,0
20241112,095500,44926634,1470,1470,1470,1470,0
20241112,095400,44926634,1470,1470,1470,1470,0
20241112,095300,44926634,1470,1470,1470,1470,2
20241112,095200,44923694,1455,1455,1455,1455,101
20241112,095100,44776739,1455,1455,1455,1455,0
20241112,095000,44776739,1455,1456,1456,1455,1300
20241112,094900,42884098,1470,1470,1470,1470,0
20241112,094800,42884098,1470,1470,1470,1470,0
20241112,094700,42884098,1470,1470,1470,1470,300
20241112,094600,42443098,1470,1470,1470,1470,1
20241112,094500,42441628,1456,1456,1456,1456,6883
20241112,094400,32419980,1456,1456,1456,1456,15
20241112,094300,32398140,1456,1456,1456,1456,0
20241112,094200,32398140,1456,1455,1456,1455,129
20241112,094100,32210439,1460,1460,1460,1459,15
20241112,094000,32188542,1460,1460,1460,1460,0
20241112,093900,32188542,1460,1466,1466,1460,15304
20241112,093800,9822245,1470,1470,1470,1470,2
20241112,093700,9819305,1466,1466,1466,1466,20
20241112,093600,9789985,1466,1467,1470,1466,972
20241112,093500,8364303,1470,1470,1470,1470,0
20241112,093400,8364303,1470,1470,1470,1470,0
20241112,093300,8364303,1470,1470,1470,1470,0
20241112,093200,8364303,1470,1467,1470,1467,401
20241112,093100,7776030,1467,1467,1467,1467,0
20241112,093000,7776030,1467,1467,1467,1467,0
20241112,092900,7776030,1467,1467,1467,1467,0
20241112,092800,7776030,1467,1467,1467,1467,3634
20241112,092700,2444952,1467,1468,1468,1467,1149
20241112,092600,759254,1470,1470,1470,1470,0
20241112,092500,759254,1470,1470,1470,1470,67
20241112,092400,660764,1470,1472,1472,1470,90
20241112,092300,528390,1481,1481,1481,1481,0
20241112,092200,528390,1481,1481,1481,1481,0
20241112,092100,528390,1481,1481,1481,1481,0
20241112,092000,528390,1481,1481,1481,1481,0
20241112,091900,528390,1481,1481,1481,1481,0
20241112,091800,528390,1481,1481,1481,1481,0
20241112,091700,528390,1481,1481,1481,1481,50
20241112,091600,454340,1481,1481,1481,1481,0
20241112,091500,454340,1481,1481,1481,1481,0
20241112,091400,454340,1481,1481,1481,1481,100
20241112,091300,306240,1481,1481,1481,1481,0
20241112,091200,306240,1481,1481,1481,1481,5
20241112,091100,298835,1481,1481,1481,1481,85
20241112,091000,172950,1483,1483,1483,1483,0
20241112,090900,172950,1483,1475,1483,1475,52
20241112,090800,96242,1475,1475,1483,1475,5
20241112,090700,88859,1480,1483,1483,1480,10
20241112,090600,74056,1480,1483,1483,1479,48
20241112,090500,2953,1485,1485,1485,1485,0
20241112,090400,2953,1485,1485,1485,1485,0
20241112,090300,2953,1485,1485,1485,1485,0
20241112,090200,2953,1485,1485,1485,1485,0
20241112,090100,2953,1485,1485,1485,1485,0
20241112,090000,2953,1485,1468,1485,1468,2