KissMeData/049120/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,192800,17867696,1135,1135,1135,1135,144
20241112,192700,17867696,1135,1135,1135,1135,0
20241112,192600,17867696,1135,1135,1135,1135,0
20241112,192500,17867696,1135,1135,1135,1135,0
20241112,192400,17867696,1135,1135,1135,1135,0
20241112,192300,17867696,1135,1135,1135,1135,0
20241112,192200,17867696,1135,1135,1135,1135,0
20241112,192100,17867696,1135,1135,1135,1135,0
20241112,192000,17867696,1135,1135,1135,1135,0
20241112,191900,17867696,1135,1135,1135,1135,0
20241112,191800,17867696,1135,1135,1135,1135,0
20241112,191700,17867696,1135,1135,1135,1135,0
20241112,191600,17867696,1135,1135,1135,1135,0
20241112,191500,17867696,1135,1135,1135,1135,0
20241112,191400,17867696,1135,1135,1135,1135,0
20241112,191300,17867696,1135,1135,1135,1135,0
20241112,191200,17867696,1135,1135,1135,1135,0
20241112,191100,17867696,1135,1135,1135,1135,0
20241112,191000,17867696,1135,1135,1135,1135,0
20241112,190900,17867696,1135,1135,1135,1135,0
20241112,190800,17867696,1135,1135,1135,1135,0
20241112,190700,17867696,1135,1135,1135,1135,0
20241112,190600,17867696,1135,1135,1135,1135,0
20241112,190500,17867696,1135,1135,1135,1135,0
20241112,190400,17867696,1135,1135,1135,1135,0
20241112,190300,17867696,1135,1135,1135,1135,0
20241112,190200,17867696,1135,1135,1135,1135,0
20241112,190100,17867696,1135,1135,1135,1135,0
20241112,190000,17867696,1135,1135,1135,1135,0
20241112,185900,17867696,1135,1135,1135,1135,0
20241112,185800,17867696,1135,1135,1135,1135,144
20241112,185700,17867696,1135,1135,1135,1135,0
20241112,185600,17867696,1135,1135,1135,1135,0
20241112,185500,17867696,1135,1135,1135,1135,0
20241112,185400,17867696,1135,1135,1135,1135,0
20241112,185300,17867696,1135,1135,1135,1135,0
20241112,185200,17867696,1135,1135,1135,1135,0
20241112,185100,17867696,1135,1135,1135,1135,0
20241112,185000,17867696,1135,1135,1135,1135,0
20241112,184900,17867696,1135,1135,1135,1135,0
20241112,184800,17867696,1135,1135,1135,1135,0
20241112,184700,17867696,1135,1135,1135,1135,0
20241112,184600,17867696,1135,1135,1135,1135,0
20241112,184500,17867696,1135,1135,1135,1135,0
20241112,184400,17867696,1135,1135,1135,1135,0
20241112,184300,17867696,1135,1135,1135,1135,0
20241112,184200,17867696,1135,1135,1135,1135,0
20241112,184100,17867696,1135,1135,1135,1135,0
20241112,184000,17867696,1135,1135,1135,1135,0
20241112,183900,17867696,1135,1135,1135,1135,0
20241112,183800,17867696,1135,1135,1135,1135,0
20241112,183700,17867696,1135,1135,1135,1135,0
20241112,183600,17867696,1135,1135,1135,1135,0
20241112,183500,17867696,1135,1135,1135,1135,0
20241112,183400,17867696,1135,1135,1135,1135,0
20241112,183300,17867696,1135,1135,1135,1135,0
20241112,183200,17867696,1135,1135,1135,1135,0
20241112,183100,17867696,1135,1135,1135,1135,0
20241112,183000,17867696,1135,1135,1135,1135,0
20241112,182900,17867696,1135,1135,1135,1135,0
20241112,182800,17867696,1135,1135,1135,1135,144
20241112,182700,17867696,1135,1135,1135,1135,0
20241112,182600,17867696,1135,1135,1135,1135,0
20241112,182500,17867696,1135,1135,1135,1135,0
20241112,182400,17867696,1135,1135,1135,1135,0
20241112,182300,17867696,1135,1135,1135,1135,0
20241112,182200,17867696,1135,1135,1135,1135,0
20241112,182100,17867696,1135,1135,1135,1135,0
20241112,182000,17867696,1135,1135,1135,1135,0
20241112,181900,17867696,1135,1135,1135,1135,0
20241112,181800,17867696,1135,1135,1135,1135,0
20241112,181700,17867696,1135,1135,1135,1135,0
20241112,181600,17867696,1135,1135,1135,1135,0
20241112,181500,17867696,1135,1135,1135,1135,0
20241112,181400,17867696,1135,1135,1135,1135,0
20241112,181300,17867696,1135,1135,1135,1135,0
20241112,181200,17867696,1135,1135,1135,1135,0
20241112,181100,17867696,1135,1135,1135,1135,0
20241112,181000,17867696,1135,1135,1135,1135,0
20241112,180900,17867696,1135,1135,1135,1135,0
20241112,180800,17867696,1135,1135,1135,1135,0
20241112,180700,17867696,1135,1135,1135,1135,0
20241112,180600,17867696,1135,1135,1135,1135,0
20241112,180500,17867696,1135,1135,1135,1135,0
20241112,180400,17867696,1135,1135,1135,1135,0
20241112,180300,17867696,1135,1135,1135,1135,0
20241112,180200,17867696,1135,1135,1135,1135,0
20241112,180100,17867696,1135,1135,1135,1135,0
20241112,180000,17867696,1135,1135,1135,1135,0
20241112,175900,17867696,1135,1135,1135,1135,0
20241112,175800,17867696,1135,1135,1135,1135,144
20241112,175700,17867696,1135,1135,1135,1135,0
20241112,175600,17867696,1135,1135,1135,1135,0
20241112,175500,17867696,1135,1135,1135,1135,0
20241112,175400,17867696,1135,1135,1135,1135,0
20241112,175300,17867696,1135,1135,1135,1135,0
20241112,175200,17867696,1135,1135,1135,1135,0
20241112,175100,17867696,1135,1135,1135,1135,0
20241112,175000,17867696,1135,1135,1135,1135,0
20241112,174900,17867696,1135,1135,1135,1135,0
20241112,174800,17867696,1135,1135,1135,1135,0
20241112,174700,17867696,1135,1135,1135,1135,0
20241112,174600,17867696,1135,1135,1135,1135,0
20241112,174500,17867696,1135,1135,1135,1135,0
20241112,174400,17867696,1135,1135,1135,1135,0
20241112,174300,17867696,1135,1135,1135,1135,0
20241112,174200,17867696,1135,1135,1135,1135,0
20241112,174100,17867696,1135,1135,1135,1135,0
20241112,174000,17867696,1135,1135,1135,1135,0
20241112,173900,17867696,1135,1135,1135,1135,0
20241112,173800,17867696,1135,1135,1135,1135,0
20241112,173700,17867696,1135,1135,1135,1135,0
20241112,173600,17867696,1135,1135,1135,1135,0
20241112,173500,17867696,1135,1135,1135,1135,0
20241112,173400,17867696,1135,1135,1135,1135,0
20241112,173300,17867696,1135,1135,1135,1135,0
20241112,173200,17867696,1135,1135,1135,1135,0
20241112,173100,17867696,1135,1135,1135,1135,0
20241112,173000,17867696,1135,1135,1135,1135,0
20241112,172900,17867696,1135,1135,1135,1135,0
20241112,172800,17867696,1135,1135,1135,1135,144
20241112,172700,17867696,1135,1135,1135,1135,0
20241112,172600,17867696,1135,1135,1135,1135,0
20241112,172500,17867696,1135,1135,1135,1135,0
20241112,172400,17867696,1135,1135,1135,1135,0
20241112,172300,17867696,1135,1135,1135,1135,0
20241112,172200,17867696,1135,1135,1135,1135,0
20241112,172100,17867696,1135,1135,1135,1135,0
20241112,172000,17867696,1135,1135,1135,1135,0
20241112,171900,17867696,1135,1135,1135,1135,0
20241112,171800,17867696,1135,1135,1135,1135,0
20241112,171700,17867696,1135,1135,1135,1135,0
20241112,171600,17867696,1135,1135,1135,1135,0
20241112,171500,17867696,1135,1135,1135,1135,0
20241112,171400,17867696,1135,1135,1135,1135,0
20241112,171300,17867696,1135,1135,1135,1135,0
20241112,171200,17867696,1135,1135,1135,1135,0
20241112,171100,17867696,1135,1135,1135,1135,0
20241112,171000,17867696,1135,1135,1135,1135,0
20241112,170900,17867696,1135,1135,1135,1135,0
20241112,170800,17867696,1135,1135,1135,1135,0
20241112,170700,17867696,1135,1135,1135,1135,0
20241112,170600,17867696,1135,1135,1135,1135,0
20241112,170500,17867696,1135,1135,1135,1135,0
20241112,170400,17867696,1135,1135,1135,1135,0
20241112,170300,17867696,1135,1135,1135,1135,0
20241112,170200,17867696,1135,1135,1135,1135,0
20241112,170100,17867696,1135,1135,1135,1135,0
20241112,170000,17867696,1135,1135,1135,1135,0
20241112,165900,17867696,1135,1135,1135,1135,0
20241112,165800,17867696,1135,1135,1135,1135,144
20241112,165700,17867696,1135,1135,1135,1135,0
20241112,165600,17867696,1135,1135,1135,1135,0
20241112,165500,17867696,1135,1135,1135,1135,0
20241112,165400,17867696,1135,1135,1135,1135,0
20241112,165300,17867696,1135,1135,1135,1135,0
20241112,165200,17867696,1135,1135,1135,1135,0
20241112,165100,17867696,1135,1135,1135,1135,0
20241112,165000,17867696,1135,1135,1135,1135,0
20241112,164900,17867696,1135,1135,1135,1135,0
20241112,164800,17867696,1135,1135,1135,1135,0
20241112,164700,17867696,1135,1135,1135,1135,0
20241112,164600,17867696,1135,1135,1135,1135,0
20241112,164500,17867696,1135,1135,1135,1135,0
20241112,164400,17867696,1135,1135,1135,1135,0
20241112,164300,17867696,1135,1135,1135,1135,0
20241112,164200,17867696,1135,1135,1135,1135,0
20241112,164100,17867696,1135,1135,1135,1135,0
20241112,164000,17867696,1135,1135,1135,1135,0
20241112,163900,17867696,1135,1135,1135,1135,0
20241112,163800,17867696,1135,1135,1135,1135,0
20241112,163700,17867696,1135,1135,1135,1135,0
20241112,163600,17867696,1135,1135,1135,1135,0
20241112,163500,17867696,1135,1135,1135,1135,0
20241112,163400,17867696,1135,1135,1135,1135,0
20241112,163300,17867696,1135,1135,1135,1135,0
20241112,163200,17867696,1135,1135,1135,1135,0
20241112,163100,17867696,1135,1135,1135,1135,0
20241112,163000,17867696,1135,1135,1135,1135,0
20241112,162900,17867696,1135,1135,1135,1135,0
20241112,162800,17867696,1135,1135,1135,1135,144
20241112,162700,17867696,1135,1135,1135,1135,0
20241112,162600,17867696,1135,1135,1135,1135,0
20241112,162500,17867696,1135,1135,1135,1135,0
20241112,162400,17867696,1135,1135,1135,1135,0
20241112,162300,17867696,1135,1135,1135,1135,0
20241112,162200,17867696,1135,1135,1135,1135,0
20241112,162100,17867696,1135,1135,1135,1135,0
20241112,162000,17867696,1135,1135,1135,1135,0
20241112,161900,17867696,1135,1135,1135,1135,0
20241112,161800,17867696,1135,1135,1135,1135,0
20241112,161700,17867696,1135,1135,1135,1135,0
20241112,161600,17867696,1135,1135,1135,1135,0
20241112,161500,17867696,1135,1135,1135,1135,0
20241112,161400,17867696,1135,1135,1135,1135,0
20241112,161300,17867696,1135,1135,1135,1135,0
20241112,161200,17867696,1135,1135,1135,1135,0
20241112,161100,17867696,1135,1135,1135,1135,0
20241112,161000,17867696,1135,1135,1135,1135,0
20241112,160900,17867696,1135,1135,1135,1135,0
20241112,160800,17867696,1135,1135,1135,1135,0
20241112,160700,17867696,1135,1135,1135,1135,0
20241112,160600,17867696,1135,1135,1135,1135,0
20241112,160500,17867696,1135,1135,1135,1135,0
20241112,160400,17867696,1135,1135,1135,1135,0
20241112,160300,17867696,1135,1135,1135,1135,0
20241112,160200,17867696,1135,1135,1135,1135,0
20241112,160100,17867696,1135,1135,1135,1135,0
20241112,160000,17867696,1135,1135,1135,1135,0
20241112,155900,17867696,1135,1135,1135,1135,0
20241112,155800,17867696,1135,1135,1135,1135,144
20241112,155700,17867696,1135,1135,1135,1135,0
20241112,155600,17867696,1135,1135,1135,1135,0
20241112,155500,17867696,1135,1135,1135,1135,0
20241112,155400,17867696,1135,1135,1135,1135,0
20241112,155300,17867696,1135,1135,1135,1135,0
20241112,155200,17867696,1135,1135,1135,1135,0
20241112,155100,17867696,1135,1135,1135,1135,0
20241112,155000,17867696,1135,1135,1135,1135,0
20241112,154900,17867696,1135,1135,1135,1135,0
20241112,154800,17867696,1135,1135,1135,1135,0
20241112,154700,17867696,1135,1135,1135,1135,0
20241112,154600,17867696,1135,1135,1135,1135,0
20241112,154500,17867696,1135,1135,1135,1135,0
20241112,154400,17867696,1135,1135,1135,1135,0
20241112,154300,17867696,1135,1135,1135,1135,0
20241112,154200,17867696,1135,1135,1135,1135,0
20241112,154100,17867696,1135,1135,1135,1135,0
20241112,154000,17867696,1135,1135,1135,1135,0
20241112,153900,17867696,1135,1135,1135,1135,0
20241112,153800,17867696,1135,1135,1135,1135,0
20241112,153700,17867696,1135,1135,1135,1135,0
20241112,153600,17867696,1135,1135,1135,1135,0
20241112,153500,17867696,1135,1135,1135,1135,0
20241112,153400,17867696,1135,1135,1135,1135,0
20241112,153300,17867696,1135,1135,1135,1135,0
20241112,153200,17867696,1135,1135,1135,1135,0
20241112,153100,17867696,1135,1135,1135,1135,0
20241112,153000,17867696,1135,1135,1135,1135,144
20241112,152900,17704256,1135,1135,1135,1135,0
20241112,152800,17704256,1135,1135,1135,1135,0
20241112,152700,17704256,1135,1135,1135,1135,0
20241112,152600,17704256,1135,1135,1135,1135,0
20241112,152500,17704256,1135,1135,1135,1135,0
20241112,152400,17704256,1135,1135,1135,1135,0
20241112,152300,17704256,1135,1135,1135,1135,0
20241112,152200,17704256,1135,1135,1135,1135,0
20241112,152100,17704256,1135,1135,1135,1135,0
20241112,152000,17704256,1135,1135,1135,1135,0
20241112,151900,17704256,1135,1135,1135,1135,0
20241112,151800,17704256,1135,1135,1135,1135,0
20241112,151700,17704256,1135,1135,1135,1135,0
20241112,151600,17704256,1135,1135,1135,1135,0
20241112,151500,17704256,1135,1136,1136,1135,123
20241112,151400,17564542,1136,1136,1136,1136,0
20241112,151300,17564542,1136,1136,1136,1136,0
20241112,151200,17564542,1136,1136,1136,1136,0
20241112,151100,17564542,1136,1136,1136,1136,0
20241112,151000,17564542,1136,1136,1136,1136,0
20241112,150900,17564542,1136,1136,1136,1136,0
20241112,150800,17564542,1136,1136,1136,1136,0
20241112,150700,17564542,1136,1136,1136,1136,0
20241112,150600,17564542,1136,1136,1136,1136,0
20241112,150500,17564542,1136,1136,1136,1136,12
20241112,150400,17550910,1136,1136,1136,1136,2
20241112,150300,17548638,1136,1136,1136,1136,0
20241112,150200,17548638,1136,1136,1136,1136,111
20241112,150100,17422542,1136,1136,1136,1136,0
20241112,150000,17422542,1136,1136,1136,1136,114
20241112,145900,17293038,1136,1136,1136,1136,0
20241112,145800,17293038,1136,1136,1136,1136,0
20241112,145700,17293038,1136,1136,1136,1136,0
20241112,145600,17293038,1136,1136,1136,1136,14
20241112,145500,17277134,1135,1135,1135,1135,0
20241112,145400,17277134,1135,1135,1135,1135,232
20241112,145300,17013814,1135,1135,1135,1135,0
20241112,145200,17013814,1135,1135,1135,1135,0
20241112,145100,17013814,1135,1135,1135,1134,215
20241112,145000,16769804,1137,1137,1137,1137,0
20241112,144900,16769804,1137,1137,1137,1137,0
20241112,144800,16769804,1137,1137,1137,1137,0
20241112,144700,16769804,1137,1137,1137,1137,0
20241112,144600,16769804,1137,1137,1137,1137,0
20241112,144500,16769804,1137,1137,1137,1137,0
20241112,144400,16769804,1137,1137,1137,1137,1
20241112,144300,16768667,1136,1136,1136,1136,0
20241112,144200,16768667,1136,1136,1136,1136,0
20241112,144100,16768667,1136,1136,1136,1136,0
20241112,144000,16768667,1136,1136,1136,1136,0
20241112,143900,16768667,1136,1136,1136,1136,0
20241112,143800,16768667,1136,1136,1136,1136,0
20241112,143700,16768667,1136,1136,1136,1136,0
20241112,143600,16768667,1136,1136,1136,1136,0
20241112,143500,16768667,1136,1136,1136,1136,201
20241112,143400,16540331,1137,1137,1137,1137,0
20241112,143300,16540331,1137,1137,1137,1137,0
20241112,143200,16540331,1137,1137,1137,1137,0
20241112,143100,16540331,1137,1137,1137,1137,0
20241112,143000,16540331,1137,1137,1137,1137,201
20241112,142900,16311794,1138,1138,1138,1138,0
20241112,142800,16311794,1138,1138,1138,1138,0
20241112,142700,16311794,1138,1138,1138,1138,0
20241112,142600,16311794,1138,1138,1138,1138,0
20241112,142500,16311794,1138,1138,1138,1138,0
20241112,142400,16311794,1138,1138,1138,1138,0
20241112,142300,16311794,1138,1138,1138,1138,0
20241112,142200,16311794,1138,1138,1138,1138,0
20241112,142100,16311794,1138,1138,1138,1138,0
20241112,142000,16311794,1138,1138,1138,1138,0
20241112,141900,16311794,1138,1138,1138,1138,0
20241112,141800,16311794,1138,1138,1138,1138,0
20241112,141700,16311794,1138,1138,1138,1138,0
20241112,141600,16311794,1138,1138,1138,1138,0
20241112,141500,16311794,1138,1138,1138,1138,0
20241112,141400,16311794,1138,1138,1138,1138,0
20241112,141300,16311794,1138,1138,1138,1138,0
20241112,141200,16311794,1138,1138,1138,1138,0
20241112,141100,16311794,1138,1138,1138,1138,0
20241112,141000,16311794,1138,1138,1138,1138,5
20241112,140900,16306104,1133,1133,1133,1133,0
20241112,140800,16306104,1133,1133,1133,1133,0
20241112,140700,16306104,1133,1133,1133,1133,0
20241112,140600,16306104,1133,1133,1133,1133,0
20241112,140500,16306104,1133,1133,1133,1133,0
20241112,140400,16306104,1133,1133,1133,1133,0
20241112,140300,16306104,1133,1133,1133,1133,59
20241112,140200,16239257,1132,1132,1132,1132,0
20241112,140100,16239257,1132,1132,1132,1132,0
20241112,140000,16239257,1132,1132,1132,1132,0
20241112,135900,16239257,1132,1132,1132,1132,22
20241112,135800,16214353,1133,1133,1133,1133,0
20241112,135700,16214353,1133,1133,1133,1133,27
20241112,135600,16183762,1133,1133,1133,1133,20
20241112,135500,16161102,1133,1133,1133,1133,0
20241112,135400,16161102,1133,1133,1133,1133,0
20241112,135300,16161102,1133,1133,1133,1133,0
20241112,135200,16161102,1133,1133,1133,1133,0
20241112,135100,16161102,1133,1133,1133,1133,0
20241112,135000,16161102,1133,1133,1133,1133,225
20241112,134900,15906177,1134,1134,1134,1134,8
20241112,134800,15897105,1134,1134,1134,1134,0
20241112,134700,15897105,1134,1134,1134,1134,0
20241112,134600,15897105,1134,1134,1134,1134,0
20241112,134500,15897105,1134,1134,1134,1134,0
20241112,134400,15897105,1134,1134,1134,1134,0
20241112,134300,15897105,1134,1134,1134,1134,0
20241112,134200,15897105,1134,1134,1134,1134,0
20241112,134100,15897105,1134,1134,1134,1134,0
20241112,134000,15897105,1134,1134,1134,1134,0
20241112,133900,15897105,1134,1134,1134,1134,0
20241112,133800,15897105,1134,1134,1134,1134,0
20241112,133700,15897105,1134,1134,1134,1134,0
20241112,133600,15897105,1134,1134,1134,1134,0
20241112,133500,15897105,1134,1134,1134,1134,0
20241112,133400,15897105,1134,1134,1134,1134,0
20241112,133300,15897105,1134,1134,1134,1134,260
20241112,133200,15602265,1135,1135,1135,1135,0
20241112,133100,15602265,1135,1135,1135,1135,0
20241112,133000,15602265,1135,1135,1135,1135,0
20241112,132900,15602265,1135,1135,1135,1135,0
20241112,132800,15602265,1135,1135,1135,1135,0
20241112,132700,15602265,1135,1135,1135,1135,0
20241112,132600,15602265,1135,1135,1135,1135,300
20241112,132500,15261765,1135,1135,1135,1135,0
20241112,132400,15261765,1135,1135,1135,1135,0
20241112,132300,15261765,1135,1136,1136,1135,218
20241112,132200,15014237,1134,1134,1134,1134,0
20241112,132100,15014237,1134,1134,1134,1134,0
20241112,132000,15014237,1134,1134,1134,1134,0
20241112,131900,15014237,1134,1134,1134,1134,0
20241112,131800,15014237,1134,1134,1134,1134,0
20241112,131700,15014237,1134,1134,1134,1134,0
20241112,131600,15014237,1134,1134,1134,1134,0
20241112,131500,15014237,1134,1134,1134,1134,0
20241112,131400,15014237,1134,1134,1134,1134,0
20241112,131300,15014237,1134,1134,1134,1134,0
20241112,131200,15014237,1134,1134,1134,1134,0
20241112,131100,15014237,1134,1136,1136,1134,247
20241112,131000,14733815,1134,1134,1134,1134,0
20241112,130900,14733815,1134,1134,1134,1134,0
20241112,130800,14733815,1134,1134,1134,1134,0
20241112,130700,14733815,1134,1134,1134,1134,0
20241112,130600,14733815,1134,1134,1134,1134,0
20241112,130500,14733815,1134,1134,1134,1134,0
20241112,130400,14733815,1134,1134,1134,1134,0
20241112,130300,14733815,1134,1134,1134,1134,0
20241112,130200,14733815,1134,1134,1134,1134,0
20241112,130100,14733815,1134,1134,1134,1134,0
20241112,130000,14733815,1134,1134,1134,1134,0
20241112,125900,14733815,1134,1134,1134,1134,0
20241112,125800,14733815,1134,1134,1134,1134,0
20241112,125700,14733815,1134,1137,1137,1134,876
20241112,125600,13738968,1138,1138,1138,1138,0
20241112,125500,13738968,1138,1138,1138,1138,0
20241112,125400,13738968,1138,1138,1138,1138,98
20241112,125300,13627444,1139,1139,1139,1139,0
20241112,125200,13627444,1139,1139,1139,1139,0
20241112,125100,13627444,1139,1139,1139,1139,0
20241112,125000,13627444,1139,1139,1139,1139,0
20241112,124900,13627444,1139,1139,1139,1139,0
20241112,124800,13627444,1139,1139,1139,1139,0
20241112,124700,13627444,1139,1139,1139,1139,0
20241112,124600,13627444,1139,1139,1139,1139,0
20241112,124500,13627444,1139,1139,1139,1139,0
20241112,124400,13627444,1139,1139,1139,1139,0
20241112,124300,13627444,1139,1139,1139,1139,0
20241112,124200,13627444,1139,1139,1139,1139,0
20241112,124100,13627444,1139,1139,1139,1139,0
20241112,124000,13627444,1139,1139,1139,1139,0
20241112,123900,13627444,1139,1139,1139,1139,0
20241112,123800,13627444,1139,1139,1139,1139,0
20241112,123700,13627444,1139,1139,1139,1139,0
20241112,123600,13627444,1139,1139,1139,1139,0
20241112,123500,13627444,1139,1139,1139,1139,10
20241112,123400,13616054,1139,1139,1139,1139,0
20241112,123300,13616054,1139,1139,1139,1139,0
20241112,123200,13616054,1139,1139,1139,1139,0
20241112,123100,13616054,1139,1139,1139,1139,0
20241112,123000,13616054,1139,1139,1139,1139,0
20241112,122900,13616054,1139,1139,1139,1139,0
20241112,122800,13616054,1139,1139,1139,1139,0
20241112,122700,13616054,1139,1139,1139,1139,0
20241112,122600,13616054,1139,1139,1139,1139,62
20241112,122500,13545436,1139,1139,1139,1139,0
20241112,122400,13545436,1139,1139,1139,1139,0
20241112,122300,13545436,1139,1139,1139,1139,0
20241112,122200,13545436,1139,1139,1139,1139,0
20241112,122100,13545436,1139,1139,1139,1139,0
20241112,122000,13545436,1139,1139,1139,1139,0
20241112,121900,13545436,1139,1139,1139,1139,0
20241112,121800,13545436,1139,1139,1139,1139,0
20241112,121700,13545436,1139,1139,1139,1139,0
20241112,121600,13545436,1139,1139,1139,1139,0
20241112,121500,13545436,1139,1139,1139,1139,25
20241112,121400,13516961,1136,1136,1136,1136,0
20241112,121300,13516961,1136,1136,1136,1136,0
20241112,121200,13516961,1136,1136,1136,1136,0
20241112,121100,13516961,1136,1136,1136,1136,0
20241112,121000,13516961,1136,1136,1136,1136,0
20241112,120900,13516961,1136,1136,1136,1136,0
20241112,120800,13516961,1136,1136,1136,1136,0
20241112,120700,13516961,1136,1136,1136,1136,0
20241112,120600,13516961,1136,1136,1136,1136,0
20241112,120500,13516961,1136,1136,1136,1136,0
20241112,120400,13516961,1136,1136,1136,1136,0
20241112,120300,13516961,1136,1136,1136,1136,0
20241112,120200,13516961,1136,1136,1136,1136,0
20241112,120100,13516961,1136,1136,1136,1136,0
20241112,120000,13516961,1136,1136,1136,1136,63
20241112,115900,13445393,1139,1139,1139,1139,0
20241112,115800,13445393,1139,1139,1139,1139,0
20241112,115700,13445393,1139,1139,1139,1139,0
20241112,115600,13445393,1139,1139,1139,1139,0
20241112,115500,13445393,1139,1139,1139,1139,0
20241112,115400,13445393,1139,1139,1139,1139,0
20241112,115300,13445393,1139,1139,1139,1139,0
20241112,115200,13445393,1139,1139,1139,1139,0
20241112,115100,13445393,1139,1139,1139,1139,0
20241112,115000,13445393,1139,1139,1139,1139,0
20241112,114900,13445393,1139,1139,1139,1139,0
20241112,114800,13445393,1139,1139,1139,1139,0
20241112,114700,13445393,1139,1139,1139,1139,5
20241112,114600,13439698,1136,1136,1136,1136,0
20241112,114500,13439698,1136,1136,1136,1136,0
20241112,114400,13439698,1136,1136,1136,1136,1
20241112,114300,13438562,1136,1136,1136,1136,0
20241112,114200,13438562,1136,1136,1136,1136,0
20241112,114100,13438562,1136,1136,1136,1136,0
20241112,114000,13438562,1136,1136,1136,1136,0
20241112,113900,13438562,1136,1136,1136,1136,0
20241112,113800,13438562,1136,1136,1136,1136,0
20241112,113700,13438562,1136,1136,1136,1136,0
20241112,113600,13438562,1136,1136,1136,1136,0
20241112,113500,13438562,1136,1136,1136,1136,0
20241112,113400,13438562,1136,1136,1136,1136,0
20241112,113300,13438562,1136,1136,1136,1136,0
20241112,113200,13438562,1136,1136,1136,1136,0
20241112,113100,13438562,1136,1136,1136,1136,0
20241112,113000,13438562,1136,1136,1136,1136,0
20241112,112900,13438562,1136,1136,1136,1136,80
20241112,112800,13347682,1139,1139,1139,1139,0
20241112,112700,13347682,1139,1139,1139,1139,0
20241112,112600,13347682,1139,1139,1139,1139,0
20241112,112500,13347682,1139,1139,1139,1139,0
20241112,112400,13347682,1139,1139,1139,1139,0
20241112,112300,13347682,1139,1139,1139,1139,50
20241112,112200,13290732,1139,1139,1139,1139,0
20241112,112100,13290732,1139,1139,1139,1139,0
20241112,112000,13290732,1139,1139,1139,1139,0
20241112,111900,13290732,1139,1139,1139,1139,0
20241112,111800,13290732,1139,1139,1139,1139,0
20241112,111700,13290732,1139,1139,1139,1139,0
20241112,111600,13290732,1139,1139,1139,1139,0
20241112,111500,13290732,1139,1139,1139,1139,0
20241112,111400,13290732,1139,1139,1139,1139,0
20241112,111300,13290732,1139,1139,1139,1139,0
20241112,111200,13290732,1139,1139,1139,1139,6
20241112,111100,13283898,1130,1130,1130,1130,0
20241112,111000,13283898,1130,1130,1130,1130,0
20241112,110900,13283898,1130,1130,1130,1130,0
20241112,110800,13283898,1130,1130,1130,1130,0
20241112,110700,13283898,1130,1130,1130,1130,0
20241112,110600,13283898,1130,1130,1130,1130,0
20241112,110500,13283898,1130,1130,1130,1130,0
20241112,110400,13283898,1130,1130,1130,1130,0
20241112,110300,13283898,1130,1139,1139,1130,219
20241112,110200,13034825,1131,1131,1131,1131,0
20241112,110100,13034825,1131,1131,1131,1131,0
20241112,110000,13034825,1131,1131,1131,1131,0
20241112,105900,13034825,1131,1131,1131,1131,0
20241112,105800,13034825,1131,1131,1131,1131,0
20241112,105700,13034825,1131,1132,1132,1131,48
20241112,105600,12980520,1120,1120,1120,1120,0
20241112,105500,12980520,1120,1120,1120,1120,0
20241112,105400,12980520,1120,1120,1120,1120,0
20241112,105300,12980520,1120,1120,1120,1120,0
20241112,105200,12980520,1120,1120,1120,1120,0
20241112,105100,12980520,1120,1120,1120,1120,0
20241112,105000,12980520,1120,1120,1120,1120,0
20241112,104900,12980520,1120,1120,1120,1120,0
20241112,104800,12980520,1120,1120,1120,1120,0
20241112,104700,12980520,1120,1120,1120,1120,0
20241112,104600,12980520,1120,1120,1120,1120,0
20241112,104500,12980520,1120,1120,1120,1120,0
20241112,104400,12980520,1120,1120,1120,1120,0
20241112,104300,12980520,1120,1120,1120,1120,0
20241112,104200,12980520,1120,1120,1120,1120,0
20241112,104100,12980520,1120,1120,1120,1120,0
20241112,104000,12980520,1120,1120,1120,1120,0
20241112,103900,12980520,1120,1120,1120,1120,0
20241112,103800,12980520,1120,1120,1120,1120,0
20241112,103700,12980520,1120,1120,1120,1120,0
20241112,103600,12980520,1120,1120,1120,1120,0
20241112,103500,12980520,1120,1120,1120,1120,0
20241112,103400,12980520,1120,1120,1120,1120,0
20241112,103300,12980520,1120,1120,1120,1120,0
20241112,103200,12980520,1120,1120,1120,1120,0
20241112,103100,12980520,1120,1120,1120,1120,0
20241112,103000,12980520,1120,1120,1120,1120,0
20241112,102900,12980520,1120,1120,1120,1120,0
20241112,102800,12980520,1120,1120,1120,1120,0
20241112,102700,12980520,1120,1120,1120,1120,0
20241112,102600,12980520,1120,1120,1120,1120,0
20241112,102500,12980520,1120,1120,1120,1120,0
20241112,102400,12980520,1120,1143,1143,1120,7087
20241112,102300,4940988,1143,1143,1143,1143,0
20241112,102200,4940988,1143,1143,1143,1143,0
20241112,102100,4940988,1143,1143,1143,1143,0
20241112,102000,4940988,1143,1143,1143,1143,26
20241112,101900,4911270,1137,1137,1137,1137,0
20241112,101800,4911270,1137,1137,1137,1137,0
20241112,101700,4911270,1137,1137,1137,1137,0
20241112,101600,4911270,1137,1137,1137,1137,0
20241112,101500,4911270,1137,1137,1137,1137,0
20241112,101400,4911270,1137,1137,1137,1137,0
20241112,101300,4911270,1137,1137,1137,1137,0
20241112,101200,4911270,1137,1143,1143,1137,864
20241112,101100,3926292,1144,1144,1144,1144,0
20241112,101000,3926292,1144,1144,1144,1144,0
20241112,100900,3926292,1144,1144,1144,1144,0
20241112,100800,3926292,1144,1144,1144,1144,229
20241112,100700,3664316,1144,1144,1144,1144,0
20241112,100600,3664316,1144,1144,1144,1144,500
20241112,100500,3092316,1144,1144,1144,1144,0
20241112,100400,3092316,1144,1144,1144,1144,0
20241112,100300,3092316,1144,1144,1144,1144,0
20241112,100200,3092316,1144,1144,1144,1144,0
20241112,100100,3092316,1144,1144,1144,1144,0
20241112,100000,3092316,1144,1144,1144,1144,100
20241112,095900,2977916,1144,1144,1144,1144,0
20241112,095800,2977916,1144,1144,1144,1144,0
20241112,095700,2977916,1144,1144,1144,1144,0
20241112,095600,2977916,1144,1144,1144,1144,0
20241112,095500,2977916,1144,1144,1144,1144,0
20241112,095400,2977916,1144,1144,1144,1144,0
20241112,095300,2977916,1144,1144,1144,1144,0
20241112,095200,2977916,1144,1144,1144,1144,0
20241112,095100,2977916,1144,1144,1144,1144,0
20241112,095000,2977916,1144,1144,1144,1144,0
20241112,094900,2977916,1144,1144,1144,1144,0
20241112,094800,2977916,1144,1144,1144,1144,0
20241112,094700,2977916,1144,1144,1144,1144,0
20241112,094600,2977916,1144,1144,1144,1144,0
20241112,094500,2977916,1144,1144,1144,1144,0
20241112,094400,2977916,1144,1144,1144,1144,0
20241112,094300,2977916,1144,1144,1144,1144,0
20241112,094200,2977916,1144,1144,1144,1144,3
20241112,094100,2974484,1137,1137,1137,1137,0
20241112,094000,2974484,1137,1137,1137,1137,0
20241112,093900,2974484,1137,1137,1137,1137,0
20241112,093800,2974484,1137,1137,1137,1137,158
20241112,093700,2794838,1145,1145,1145,1145,0
20241112,093600,2794838,1145,1145,1145,1145,0
20241112,093500,2794838,1145,1145,1145,1145,0
20241112,093400,2794838,1145,1145,1145,1145,0
20241112,093300,2794838,1145,1145,1145,1145,0
20241112,093200,2794838,1145,1145,1145,1145,0
20241112,093100,2794838,1145,1145,1145,1145,0
20241112,093000,2794838,1145,1145,1145,1145,1
20241112,092900,2793693,1146,1146,1146,1146,8
20241112,092800,2784525,1146,1147,1147,1146,185
20241112,092700,2572447,1152,1152,1152,1152,0
20241112,092600,2572447,1152,1152,1152,1152,0
20241112,092500,2572447,1152,1152,1152,1152,200
20241112,092400,2342047,1156,1156,1156,1156,0
20241112,092300,2342047,1156,1156,1156,1156,48
20241112,092200,2286559,1158,1158,1158,1158,0
20241112,092100,2286559,1158,1159,1159,1158,131
20241112,092000,2134738,1159,1159,1159,1159,0
20241112,091900,2134738,1159,1159,1159,1159,0
20241112,091800,2134738,1159,1159,1159,1159,0
20241112,091700,2134738,1159,1159,1159,1159,0
20241112,091600,2134738,1159,1158,1159,1158,1662
20241112,091500,210122,1194,1194,1194,1194,0
20241112,091400,210122,1194,1194,1194,1194,0
20241112,091300,210122,1194,1194,1194,1194,0
20241112,091200,210122,1194,1194,1194,1194,0
20241112,091100,210122,1194,1194,1194,1194,123
20241112,091000,63260,1198,1198,1198,1198,0
20241112,090900,63260,1198,1198,1198,1198,0
20241112,090800,63260,1198,1198,1198,1198,0
20241112,090700,63260,1198,1198,1198,1198,2
20241112,090600,60864,1200,1200,1200,1200,1
20241112,090500,59664,1204,1204,1204,1204,0
20241112,090400,59664,1204,1204,1204,1204,0
20241112,090300,59664,1204,1204,1204,1204,21
20241112,090200,34380,1146,1146,1146,1146,0
20241112,090100,34380,1146,1146,1146,1146,0
20241112,090000,34380,1146,1146,1146,1146,30