KissMeData/069460/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,194500,225113159,1146,1146,1146,1146,1862
20241112,194400,225113159,1146,1146,1146,1146,0
20241112,194300,225113159,1146,1146,1146,1146,0
20241112,194200,225113159,1146,1146,1146,1146,0
20241112,194100,225113159,1146,1146,1146,1146,0
20241112,194000,225113159,1146,1146,1146,1146,0
20241112,193900,225113159,1146,1146,1146,1146,0
20241112,193800,225113159,1146,1146,1146,1146,0
20241112,193700,225113159,1146,1146,1146,1146,0
20241112,193600,225113159,1146,1146,1146,1146,0
20241112,193500,225113159,1146,1146,1146,1146,0
20241112,193400,225113159,1146,1146,1146,1146,0
20241112,193300,225113159,1146,1146,1146,1146,0
20241112,193200,225113159,1146,1146,1146,1146,0
20241112,193100,225113159,1146,1146,1146,1146,0
20241112,193000,225113159,1146,1146,1146,1146,0
20241112,192900,225113159,1146,1146,1146,1146,0
20241112,192800,225113159,1146,1146,1146,1146,0
20241112,192700,225113159,1146,1146,1146,1146,0
20241112,192600,225113159,1146,1146,1146,1146,0
20241112,192500,225113159,1146,1146,1146,1146,0
20241112,192400,225113159,1146,1146,1146,1146,0
20241112,192300,225113159,1146,1146,1146,1146,0
20241112,192200,225113159,1146,1146,1146,1146,0
20241112,192100,225113159,1146,1146,1146,1146,0
20241112,192000,225113159,1146,1146,1146,1146,0
20241112,191900,225113159,1146,1146,1146,1146,0
20241112,191800,225113159,1146,1146,1146,1146,0
20241112,191700,225113159,1146,1146,1146,1146,0
20241112,191600,225113159,1146,1146,1146,1146,0
20241112,191500,225113159,1146,1146,1146,1146,1862
20241112,191400,225113159,1146,1146,1146,1146,0
20241112,191300,225113159,1146,1146,1146,1146,0
20241112,191200,225113159,1146,1146,1146,1146,0
20241112,191100,225113159,1146,1146,1146,1146,0
20241112,191000,225113159,1146,1146,1146,1146,0
20241112,190900,225113159,1146,1146,1146,1146,0
20241112,190800,225113159,1146,1146,1146,1146,0
20241112,190700,225113159,1146,1146,1146,1146,0
20241112,190600,225113159,1146,1146,1146,1146,0
20241112,190500,225113159,1146,1146,1146,1146,0
20241112,190400,225113159,1146,1146,1146,1146,0
20241112,190300,225113159,1146,1146,1146,1146,0
20241112,190200,225113159,1146,1146,1146,1146,0
20241112,190100,225113159,1146,1146,1146,1146,0
20241112,190000,225113159,1146,1146,1146,1146,0
20241112,185900,225113159,1146,1146,1146,1146,0
20241112,185800,225113159,1146,1146,1146,1146,0
20241112,185700,225113159,1146,1146,1146,1146,0
20241112,185600,225113159,1146,1146,1146,1146,0
20241112,185500,225113159,1146,1146,1146,1146,0
20241112,185400,225113159,1146,1146,1146,1146,0
20241112,185300,225113159,1146,1146,1146,1146,0
20241112,185200,225113159,1146,1146,1146,1146,0
20241112,185100,225113159,1146,1146,1146,1146,0
20241112,185000,225113159,1146,1146,1146,1146,0
20241112,184900,225113159,1146,1146,1146,1146,0
20241112,184800,225113159,1146,1146,1146,1146,0
20241112,184700,225113159,1146,1146,1146,1146,0
20241112,184600,225113159,1146,1146,1146,1146,0
20241112,184500,225113159,1146,1146,1146,1146,1862
20241112,184400,225113159,1146,1146,1146,1146,0
20241112,184300,225113159,1146,1146,1146,1146,0
20241112,184200,225113159,1146,1146,1146,1146,0
20241112,184100,225113159,1146,1146,1146,1146,0
20241112,184000,225113159,1146,1146,1146,1146,0
20241112,183900,225113159,1146,1146,1146,1146,0
20241112,183800,225113159,1146,1146,1146,1146,0
20241112,183700,225113159,1146,1146,1146,1146,0
20241112,183600,225113159,1146,1146,1146,1146,0
20241112,183500,225113159,1146,1146,1146,1146,0
20241112,183400,225113159,1146,1146,1146,1146,0
20241112,183300,225113159,1146,1146,1146,1146,0
20241112,183200,225113159,1146,1146,1146,1146,0
20241112,183100,225113159,1146,1146,1146,1146,0
20241112,183000,225113159,1146,1146,1146,1146,0
20241112,182900,225113159,1146,1146,1146,1146,0
20241112,182800,225113159,1146,1146,1146,1146,0
20241112,182700,225113159,1146,1146,1146,1146,0
20241112,182600,225113159,1146,1146,1146,1146,0
20241112,182500,225113159,1146,1146,1146,1146,0
20241112,182400,225113159,1146,1146,1146,1146,0
20241112,182300,225113159,1146,1146,1146,1146,0
20241112,182200,225113159,1146,1146,1146,1146,0
20241112,182100,225113159,1146,1146,1146,1146,0
20241112,182000,225113159,1146,1146,1146,1146,0
20241112,181900,225113159,1146,1146,1146,1146,0
20241112,181800,225113159,1146,1146,1146,1146,0
20241112,181700,225113159,1146,1146,1146,1146,0
20241112,181600,225113159,1146,1146,1146,1146,0
20241112,181500,225113159,1146,1146,1146,1146,1862
20241112,181400,225113159,1146,1146,1146,1146,0
20241112,181300,225113159,1146,1146,1146,1146,0
20241112,181200,225113159,1146,1146,1146,1146,0
20241112,181100,225113159,1146,1146,1146,1146,0
20241112,181000,225113159,1146,1146,1146,1146,0
20241112,180900,225113159,1146,1146,1146,1146,0
20241112,180800,225113159,1146,1146,1146,1146,0
20241112,180700,225113159,1146,1146,1146,1146,0
20241112,180600,225113159,1146,1146,1146,1146,0
20241112,180500,225113159,1146,1146,1146,1146,0
20241112,180400,225113159,1146,1146,1146,1146,0
20241112,180300,225113159,1146,1146,1146,1146,0
20241112,180200,225113159,1146,1146,1146,1146,0
20241112,180100,225113159,1146,1146,1146,1146,0
20241112,180000,225113159,1146,1146,1146,1146,0
20241112,175900,225113159,1146,1146,1146,1146,0
20241112,175800,225113159,1146,1146,1146,1146,0
20241112,175700,225113159,1146,1146,1146,1146,0
20241112,175600,225113159,1146,1146,1146,1146,0
20241112,175500,225113159,1146,1146,1146,1146,0
20241112,175400,225113159,1146,1146,1146,1146,0
20241112,175300,225113159,1146,1146,1146,1146,0
20241112,175200,225113159,1146,1146,1146,1146,0
20241112,175100,225113159,1146,1146,1146,1146,0
20241112,175000,225113159,1146,1146,1146,1146,0
20241112,174900,225113159,1146,1146,1146,1146,0
20241112,174800,225113159,1146,1146,1146,1146,0
20241112,174700,225113159,1146,1146,1146,1146,0
20241112,174600,225113159,1146,1146,1146,1146,0
20241112,174500,225113159,1146,1146,1146,1146,1862
20241112,174400,225113159,1146,1146,1146,1146,0
20241112,174300,225113159,1146,1146,1146,1146,0
20241112,174200,225113159,1146,1146,1146,1146,0
20241112,174100,225113159,1146,1146,1146,1146,0
20241112,174000,225113159,1146,1146,1146,1146,0
20241112,173900,225113159,1146,1146,1146,1146,0
20241112,173800,225113159,1146,1146,1146,1146,0
20241112,173700,225113159,1146,1146,1146,1146,0
20241112,173600,225113159,1146,1146,1146,1146,0
20241112,173500,225113159,1146,1146,1146,1146,0
20241112,173400,225113159,1146,1146,1146,1146,0
20241112,173300,225113159,1146,1146,1146,1146,0
20241112,173200,225113159,1146,1146,1146,1146,0
20241112,173100,225113159,1146,1146,1146,1146,0
20241112,173000,225113159,1146,1146,1146,1146,0
20241112,172900,225113159,1146,1146,1146,1146,0
20241112,172800,225113159,1146,1146,1146,1146,0
20241112,172700,225113159,1146,1146,1146,1146,0
20241112,172600,225113159,1146,1146,1146,1146,0
20241112,172500,225113159,1146,1146,1146,1146,0
20241112,172400,225113159,1146,1146,1146,1146,0
20241112,172300,225113159,1146,1146,1146,1146,0
20241112,172200,225113159,1146,1146,1146,1146,0
20241112,172100,225113159,1146,1146,1146,1146,0
20241112,172000,225113159,1146,1146,1146,1146,0
20241112,171900,225113159,1146,1146,1146,1146,0
20241112,171800,225113159,1146,1146,1146,1146,0
20241112,171700,225113159,1146,1146,1146,1146,0
20241112,171600,225113159,1146,1146,1146,1146,0
20241112,171500,225113159,1146,1146,1146,1146,1862
20241112,171400,225113159,1146,1146,1146,1146,0
20241112,171300,225113159,1146,1146,1146,1146,0
20241112,171200,225113159,1146,1146,1146,1146,0
20241112,171100,225113159,1146,1146,1146,1146,0
20241112,171000,225113159,1146,1146,1146,1146,0
20241112,170900,225113159,1146,1146,1146,1146,0
20241112,170800,225113159,1146,1146,1146,1146,0
20241112,170700,225113159,1146,1146,1146,1146,0
20241112,170600,225113159,1146,1146,1146,1146,0
20241112,170500,225113159,1146,1146,1146,1146,0
20241112,170400,225113159,1146,1146,1146,1146,0
20241112,170300,225113159,1146,1146,1146,1146,0
20241112,170200,225113159,1146,1146,1146,1146,0
20241112,170100,225113159,1146,1146,1146,1146,0
20241112,170000,225113159,1146,1146,1146,1146,0
20241112,165900,225113159,1146,1146,1146,1146,0
20241112,165800,225113159,1146,1146,1146,1146,0
20241112,165700,225113159,1146,1146,1146,1146,0
20241112,165600,225113159,1146,1146,1146,1146,0
20241112,165500,225113159,1146,1146,1146,1146,0
20241112,165400,225113159,1146,1146,1146,1146,0
20241112,165300,225113159,1146,1146,1146,1146,0
20241112,165200,225113159,1146,1146,1146,1146,0
20241112,165100,225113159,1146,1146,1146,1146,0
20241112,165000,225113159,1146,1146,1146,1146,0
20241112,164900,225113159,1146,1146,1146,1146,0
20241112,164800,225113159,1146,1146,1146,1146,0
20241112,164700,225113159,1146,1146,1146,1146,0
20241112,164600,225113159,1146,1146,1146,1146,0
20241112,164500,225113159,1146,1146,1146,1146,1862
20241112,164400,225113159,1146,1146,1146,1146,0
20241112,164300,225113159,1146,1146,1146,1146,0
20241112,164200,225113159,1146,1146,1146,1146,0
20241112,164100,225113159,1146,1146,1146,1146,0
20241112,164000,225113159,1146,1146,1146,1146,0
20241112,163900,225113159,1146,1146,1146,1146,0
20241112,163800,225113159,1146,1146,1146,1146,0
20241112,163700,225113159,1146,1146,1146,1146,0
20241112,163600,225113159,1146,1146,1146,1146,0
20241112,163500,225113159,1146,1146,1146,1146,0
20241112,163400,225113159,1146,1146,1146,1146,0
20241112,163300,225113159,1146,1146,1146,1146,0
20241112,163200,225113159,1146,1146,1146,1146,0
20241112,163100,225113159,1146,1146,1146,1146,0
20241112,163000,225113159,1146,1146,1146,1146,0
20241112,162900,225113159,1146,1146,1146,1146,0
20241112,162800,225113159,1146,1146,1146,1146,0
20241112,162700,225113159,1146,1146,1146,1146,0
20241112,162600,225113159,1146,1146,1146,1146,0
20241112,162500,225113159,1146,1146,1146,1146,0
20241112,162400,225113159,1146,1146,1146,1146,0
20241112,162300,225113159,1146,1146,1146,1146,0
20241112,162200,225113159,1146,1146,1146,1146,0
20241112,162100,225113159,1146,1146,1146,1146,0
20241112,162000,225113159,1146,1146,1146,1146,0
20241112,161900,225113159,1146,1146,1146,1146,0
20241112,161800,225113159,1146,1146,1146,1146,0
20241112,161700,225113159,1146,1146,1146,1146,0
20241112,161600,225113159,1146,1146,1146,1146,0
20241112,161500,225113159,1146,1146,1146,1146,1862
20241112,161400,225113159,1146,1146,1146,1146,0
20241112,161300,225113159,1146,1146,1146,1146,0
20241112,161200,225113159,1146,1146,1146,1146,0
20241112,161100,225113159,1146,1146,1146,1146,0
20241112,161000,225113159,1146,1146,1146,1146,0
20241112,160900,225113159,1146,1146,1146,1146,0
20241112,160800,225113159,1146,1146,1146,1146,0
20241112,160700,225113159,1146,1146,1146,1146,0
20241112,160600,225113159,1146,1146,1146,1146,0
20241112,160500,225113159,1146,1146,1146,1146,0
20241112,160400,225113159,1146,1146,1146,1146,0
20241112,160300,225113159,1146,1146,1146,1146,0
20241112,160200,225113159,1146,1146,1146,1146,0
20241112,160100,225113159,1146,1146,1146,1146,0
20241112,160000,225113159,1146,1146,1146,1146,0
20241112,155900,225113159,1146,1146,1146,1146,0
20241112,155800,225113159,1146,1146,1146,1146,0
20241112,155700,225113159,1146,1146,1146,1146,0
20241112,155600,225113159,1146,1146,1146,1146,0
20241112,155500,225113159,1146,1146,1146,1146,0
20241112,155400,225113159,1146,1146,1146,1146,0
20241112,155300,225113159,1146,1146,1146,1146,0
20241112,155200,225113159,1146,1146,1146,1146,0
20241112,155100,225113159,1146,1146,1146,1146,0
20241112,155000,225113159,1146,1146,1146,1146,0
20241112,154900,225113159,1146,1146,1146,1146,0
20241112,154800,225113159,1146,1146,1146,1146,0
20241112,154700,225113159,1146,1146,1146,1146,0
20241112,154600,225113159,1146,1146,1146,1146,0
20241112,154500,225113159,1146,1146,1146,1146,1862
20241112,154400,225113159,1146,1146,1146,1146,0
20241112,154300,225113159,1146,1146,1146,1146,0
20241112,154200,225113159,1146,1146,1146,1146,0
20241112,154100,225113159,1146,1146,1146,1146,0
20241112,154000,225113159,1146,1146,1146,1146,0
20241112,153900,225113159,1146,1146,1146,1146,0
20241112,153800,225113159,1146,1146,1146,1146,0
20241112,153700,225113159,1146,1146,1146,1146,0
20241112,153600,225113159,1146,1146,1146,1146,0
20241112,153500,225113159,1146,1146,1146,1146,0
20241112,153400,225113159,1146,1146,1146,1146,0
20241112,153300,225113159,1146,1146,1146,1146,0
20241112,153200,225113159,1146,1146,1146,1146,0
20241112,153100,225113159,1146,1146,1146,1146,0
20241112,153000,225113159,1146,1146,1146,1146,1862
20241112,152900,222979307,1150,1150,1150,1150,0
20241112,152800,222979307,1150,1150,1150,1150,0
20241112,152700,222979307,1150,1150,1150,1150,0
20241112,152600,222979307,1150,1150,1150,1150,0
20241112,152500,222979307,1150,1150,1150,1150,0
20241112,152400,222979307,1150,1150,1150,1150,0
20241112,152300,222979307,1150,1150,1150,1150,0
20241112,152200,222979307,1150,1150,1150,1150,0
20241112,152100,222979307,1150,1150,1150,1150,0
20241112,152000,222979307,1150,1150,1150,1150,0
20241112,151900,222979307,1150,1150,1150,1150,0
20241112,151800,222979307,1150,1150,1150,1150,0
20241112,151700,222979307,1150,1150,1150,1150,0
20241112,151600,222979307,1150,1150,1150,1150,0
20241112,151500,222979307,1150,1149,1150,1149,2139
20241112,151400,220521096,1148,1149,1149,1148,530
20241112,151300,219912156,1149,1149,1149,1149,541
20241112,151200,219290547,1149,1149,1149,1149,1010
20241112,151100,218130057,1148,1149,1149,1148,2139
20241112,151000,215673854,1147,1149,1149,1147,2494
20241112,150900,212810927,1148,1148,1148,1148,50
20241112,150800,212753527,1147,1149,1149,1147,1194
20241112,150700,211382823,1150,1150,1150,1150,0
20241112,150600,211382823,1150,1150,1150,1150,1000
20241112,150500,210232823,1149,1149,1149,1148,2929
20241112,150400,206869402,1150,1150,1150,1150,0
20241112,150300,206869402,1150,1150,1150,1150,1526
20241112,150200,205114502,1150,1150,1150,1150,2113
20241112,150100,202684552,1150,1150,1150,1150,3028
20241112,150000,199202352,1149,1148,1149,1147,5714
20241112,145900,192641410,1148,1147,1148,1147,5700
20241112,145800,186099340,1147,1141,1147,1141,5985
20241112,145700,179265307,1141,1140,1141,1140,5457
20241112,145600,173041076,1139,1137,1139,1137,1220
20241112,145500,171652496,1139,1139,1139,1139,0
20241112,145400,171652496,1139,1139,1139,1139,2
20241112,145300,171650218,1137,1137,1137,1137,500
20241112,145200,171081718,1139,1138,1139,1138,415
20241112,145100,170609445,1139,1139,1139,1139,0
20241112,145000,170609445,1139,1139,1139,1139,26
20241112,144900,170579831,1140,1140,1140,1140,3
20241112,144800,170576411,1140,1139,1140,1139,847
20241112,144700,169611316,1136,1134,1136,1134,2068
20241112,144600,167263304,1133,1133,1133,1133,0
20241112,144500,167263304,1133,1133,1133,1133,0
20241112,144400,167263304,1133,1133,1133,1133,0
20241112,144300,167263304,1133,1133,1133,1133,0
20241112,144200,167263304,1133,1133,1133,1133,0
20241112,144100,167263304,1133,1133,1133,1133,0
20241112,144000,167263304,1133,1133,1133,1133,0
20241112,143900,167263304,1133,1133,1133,1133,0
20241112,143800,167263304,1133,1133,1133,1133,1
20241112,143700,167262171,1134,1134,1134,1134,45
20241112,143600,167211141,1134,1134,1134,1134,1635
20241112,143500,165357051,1134,1136,1136,1134,6592
20241112,143400,157876496,1135,1135,1135,1135,0
20241112,143300,157876496,1135,1135,1135,1135,11
20241112,143200,157864011,1135,1135,1135,1135,0
20241112,143100,157864011,1135,1135,1135,1135,0
20241112,143000,157864011,1135,1135,1135,1135,689
20241112,142900,157081996,1136,1136,1136,1136,0
20241112,142800,157081996,1136,1136,1136,1136,1000
20241112,142700,155945996,1136,1136,1136,1136,1000
20241112,142600,154809996,1140,1140,1140,1140,0
20241112,142500,154809996,1140,1140,1140,1140,0
20241112,142400,154809996,1140,1140,1140,1140,0
20241112,142300,154809996,1140,1140,1140,1140,1
20241112,142200,154808856,1135,1135,1135,1135,0
20241112,142100,154808856,1135,1135,1135,1135,283
20241112,142000,154487651,1141,1141,1141,1141,0
20241112,141900,154487651,1141,1141,1141,1141,0
20241112,141800,154487651,1141,1141,1141,1141,0
20241112,141700,154487651,1141,1138,1141,1138,175
20241112,141600,154288498,1138,1138,1138,1138,0
20241112,141500,154288498,1138,1138,1138,1138,0
20241112,141400,154288498,1138,1138,1138,1138,0
20241112,141300,154288498,1138,1138,1138,1138,0
20241112,141200,154288498,1138,1138,1138,1138,0
20241112,141100,154288498,1138,1138,1138,1138,6
20241112,141000,154281670,1138,1138,1138,1138,0
20241112,140900,154281670,1138,1138,1138,1138,0
20241112,140800,154281670,1138,1138,1138,1138,0
20241112,140700,154281670,1138,1138,1138,1138,0
20241112,140600,154281670,1138,1138,1138,1138,294
20241112,140500,153947098,1140,1140,1140,1140,0
20241112,140400,153947098,1140,1140,1140,1140,0
20241112,140300,153947098,1140,1140,1140,1140,0
20241112,140200,153947098,1140,1140,1140,1140,0
20241112,140100,153947098,1140,1140,1140,1140,0
20241112,140000,153947098,1140,1140,1140,1140,0
20241112,135900,153947098,1140,1140,1140,1140,0
20241112,135800,153947098,1140,1140,1140,1140,0
20241112,135700,153947098,1140,1140,1140,1140,0
20241112,135600,153947098,1140,1140,1140,1140,0
20241112,135500,153947098,1140,1140,1140,1140,0
20241112,135400,153947098,1140,1140,1140,1140,0
20241112,135300,153947098,1140,1140,1140,1140,8942
20241112,135200,143753218,1140,1140,1140,1140,0
20241112,135100,143753218,1140,1140,1140,1140,1
20241112,135000,143752078,1140,1140,1140,1140,0
20241112,134900,143752078,1140,1140,1140,1140,0
20241112,134800,143752078,1140,1140,1140,1140,0
20241112,134700,143752078,1140,1140,1140,1140,0
20241112,134600,143752078,1140,1140,1140,1140,0
20241112,134500,143752078,1140,1140,1140,1140,0
20241112,134400,143752078,1140,1140,1140,1140,1
20241112,134300,143750938,1138,1140,1140,1138,5788
20241112,134200,137154184,1141,1141,1141,1141,1621
20241112,134100,135304623,1146,1146,1146,1146,0
20241112,134000,135304623,1146,1146,1146,1146,0
20241112,133900,135304623,1146,1146,1146,1146,0
20241112,133800,135304623,1146,1146,1146,1146,1
20241112,133700,135303477,1146,1146,1146,1146,0
20241112,133600,135303477,1146,1143,1146,1142,5011
20241112,133500,129575911,1142,1143,1143,1142,406
20241112,133400,129111893,1143,1143,1143,1143,47
20241112,133300,129058172,1146,1146,1146,1146,1
20241112,133200,129057026,1143,1143,1143,1143,0
20241112,133100,129057026,1143,1143,1143,1143,430
20241112,133000,128565536,1148,1148,1148,1148,0
20241112,132900,128565536,1148,1148,1148,1148,0
20241112,132800,128565536,1148,1148,1148,1148,0
20241112,132700,128565536,1148,1148,1148,1148,0
20241112,132600,128565536,1148,1148,1148,1148,0
20241112,132500,128565536,1148,1148,1148,1148,1
20241112,132400,128564388,1145,1145,1145,1145,0
20241112,132300,128564388,1145,1143,1145,1143,1120
20241112,132200,127282228,1142,1142,1142,1142,256
20241112,132100,126989876,1142,1142,1142,1142,0
20241112,132000,126989876,1142,1142,1142,1142,620
20241112,131900,126281836,1141,1141,1141,1141,1129
20241112,131800,124993647,1138,1138,1138,1138,0
20241112,131700,124993647,1138,1138,1138,1138,522
20241112,131600,124399611,1133,1133,1133,1133,0
20241112,131500,124399611,1133,1133,1133,1133,0
20241112,131400,124399611,1133,1133,1133,1133,1
20241112,131300,124398478,1137,1137,1137,1137,0
20241112,131200,124398478,1137,1137,1137,1137,1431
20241112,131100,122771431,1137,1137,1137,1137,0
20241112,131000,122771431,1137,1137,1137,1137,0
20241112,130900,122771431,1137,1137,1137,1137,0
20241112,130800,122771431,1137,1137,1137,1137,0
20241112,130700,122771431,1137,1138,1138,1137,211
20241112,130600,122531514,1138,1138,1138,1138,0
20241112,130500,122531514,1138,1138,1138,1138,20
20241112,130400,122508754,1138,1138,1138,1138,0
20241112,130300,122508754,1138,1138,1138,1138,137
20241112,130200,122352848,1138,1138,1138,1138,0
20241112,130100,122352848,1138,1138,1138,1138,100
20241112,130000,122239048,1138,1139,1139,1138,1333
20241112,125900,120722044,1138,1138,1138,1138,0
20241112,125800,120722044,1138,1138,1138,1138,0
20241112,125700,120722044,1138,1138,1138,1138,0
20241112,125600,120722044,1138,1138,1138,1138,397
20241112,125500,120270258,1138,1138,1138,1138,603
20241112,125400,119584044,1138,1138,1139,1138,2334
20241112,125300,116927752,1138,1142,1142,1138,15000
20241112,125200,99820745,1142,1142,1142,1142,0
20241112,125100,99820745,1142,1144,1144,1142,545
20241112,125000,99197505,1155,1150,1155,1141,30010
20241112,124900,64826012,1150,1150,1150,1150,0
20241112,124800,64826012,1150,1150,1150,1150,0
20241112,124700,64826012,1150,1150,1150,1150,120
20241112,124600,64688012,1156,1156,1156,1156,100
20241112,124500,64572412,1150,1150,1150,1150,0
20241112,124400,64572412,1150,1150,1150,1150,0
20241112,124300,64572412,1150,1150,1150,1150,0
20241112,124200,64572412,1150,1150,1150,1150,0
20241112,124100,64572412,1150,1150,1150,1150,0
20241112,124000,64572412,1150,1150,1150,1150,2134
20241112,123900,62118312,1150,1150,1150,1150,0
20241112,123800,62118312,1150,1150,1150,1150,0
20241112,123700,62118312,1150,1150,1150,1150,0
20241112,123600,62118312,1150,1150,1150,1150,0
20241112,123500,62118312,1150,1150,1150,1150,0
20241112,123400,62118312,1150,1150,1150,1150,9
20241112,123300,62107962,1150,1150,1150,1150,0
20241112,123200,62107962,1150,1150,1150,1150,2
20241112,123100,62105662,1155,1155,1155,1155,0
20241112,123000,62105662,1155,1155,1155,1155,0
20241112,122900,62105662,1155,1155,1155,1155,0
20241112,122800,62105662,1155,1155,1155,1155,0
20241112,122700,62105662,1155,1155,1155,1155,0
20241112,122600,62105662,1155,1155,1155,1155,0
20241112,122500,62105662,1155,1155,1155,1155,0
20241112,122400,62105662,1155,1155,1155,1155,0
20241112,122300,62105662,1155,1155,1155,1155,0
20241112,122200,62105662,1155,1155,1155,1155,0
20241112,122100,62105662,1155,1155,1155,1155,0
20241112,122000,62105662,1155,1155,1155,1155,0
20241112,121900,62105662,1155,1148,1155,1148,1884
20241112,121800,59930037,1148,1148,1148,1148,0
20241112,121700,59930037,1148,1148,1148,1148,0
20241112,121600,59930037,1148,1148,1148,1148,0
20241112,121500,59930037,1148,1148,1148,1148,0
20241112,121400,59930037,1148,1148,1148,1148,0
20241112,121300,59930037,1148,1148,1148,1148,2881
20241112,121200,56622649,1148,1148,1148,1148,0
20241112,121100,56622649,1148,1148,1148,1148,0
20241112,121000,56622649,1148,1153,1153,1148,400
20241112,120900,56162843,1154,1154,1154,1154,0
20241112,120800,56162843,1154,1154,1154,1154,0
20241112,120700,56162843,1154,1154,1154,1154,0
20241112,120600,56162843,1154,1154,1154,1154,0
20241112,120500,56162843,1154,1154,1154,1154,0
20241112,120400,56162843,1154,1154,1154,1154,0
20241112,120300,56162843,1154,1154,1154,1154,0
20241112,120200,56162843,1154,1154,1154,1154,0
20241112,120100,56162843,1154,1154,1154,1154,0
20241112,120000,56162843,1154,1154,1154,1154,0
20241112,115900,56162843,1154,1154,1154,1154,0
20241112,115800,56162843,1154,1154,1154,1154,0
20241112,115700,56162843,1154,1154,1154,1154,0
20241112,115600,56162843,1154,1154,1154,1154,0
20241112,115500,56162843,1154,1154,1154,1154,0
20241112,115400,56162843,1154,1154,1154,1154,0
20241112,115300,56162843,1154,1154,1154,1154,0
20241112,115200,56162843,1154,1154,1154,1154,27
20241112,115100,56131685,1154,1154,1154,1154,31
20241112,115000,56095911,1155,1155,1155,1155,0
20241112,114900,56095911,1155,1155,1155,1155,0
20241112,114800,56095911,1155,1155,1155,1155,507
20241112,114700,55510326,1156,1156,1156,1156,0
20241112,114600,55510326,1156,1156,1156,1156,518
20241112,114500,54911518,1162,1162,1162,1162,0
20241112,114400,54911518,1162,1162,1162,1162,0
20241112,114300,54911518,1162,1162,1162,1162,0
20241112,114200,54911518,1162,1162,1162,1162,1
20241112,114100,54910356,1161,1161,1161,1161,0
20241112,114000,54910356,1161,1161,1161,1161,892
20241112,113900,53874744,1160,1160,1160,1160,498
20241112,113800,53297064,1160,1160,1160,1160,0
20241112,113700,53297064,1160,1160,1160,1160,0
20241112,113600,53297064,1160,1160,1160,1160,2
20241112,113500,53294744,1156,1156,1156,1156,496
20241112,113400,52721368,1156,1156,1156,1156,1
20241112,113300,52720212,1155,1156,1156,1155,1503
20241112,113200,50983244,1161,1161,1161,1161,0
20241112,113100,50983244,1161,1161,1161,1161,0
20241112,113000,50983244,1161,1161,1161,1161,0
20241112,112900,50983244,1161,1161,1161,1161,0
20241112,112800,50983244,1161,1161,1161,1161,0
20241112,112700,50983244,1161,1161,1161,1161,0
20241112,112600,50983244,1161,1161,1161,1161,0
20241112,112500,50983244,1161,1161,1161,1161,0
20241112,112400,50983244,1161,1161,1161,1161,0
20241112,112300,50983244,1161,1161,1161,1161,0
20241112,112200,50983244,1161,1161,1161,1161,0
20241112,112100,50983244,1161,1161,1161,1161,0
20241112,112000,50983244,1161,1161,1161,1161,0
20241112,111900,50983244,1161,1161,1161,1161,0
20241112,111800,50983244,1161,1161,1161,1161,0
20241112,111700,50983244,1161,1161,1161,1161,0
20241112,111600,50983244,1161,1161,1161,1161,0
20241112,111500,50983244,1161,1161,1161,1161,0
20241112,111400,50983244,1161,1161,1161,1161,0
20241112,111300,50983244,1161,1161,1161,1161,0
20241112,111200,50983244,1161,1161,1161,1161,0
20241112,111100,50983244,1161,1161,1161,1161,0
20241112,111000,50983244,1161,1161,1161,1161,0
20241112,110900,50983244,1161,1161,1161,1161,0
20241112,110800,50983244,1161,1161,1161,1161,0
20241112,110700,50983244,1161,1161,1161,1161,0
20241112,110600,50983244,1161,1161,1161,1161,0
20241112,110500,50983244,1161,1161,1161,1161,0
20241112,110400,50983244,1161,1161,1161,1161,500
20241112,110300,50402744,1160,1160,1160,1160,0
20241112,110200,50402744,1160,1160,1160,1160,0
20241112,110100,50402744,1160,1160,1160,1160,0
20241112,110000,50402744,1160,1160,1160,1160,0
20241112,105900,50402744,1160,1160,1160,1160,0
20241112,105800,50402744,1160,1160,1160,1160,0
20241112,105700,50402744,1160,1160,1160,1160,300
20241112,105600,50054744,1162,1162,1162,1162,0
20241112,105500,50054744,1162,1162,1162,1162,0
20241112,105400,50054744,1162,1162,1162,1162,0
20241112,105300,50054744,1162,1162,1162,1162,2
20241112,105200,50052420,1162,1162,1162,1162,1
20241112,105100,50051258,1162,1156,1162,1156,3432
20241112,105000,46077254,1154,1154,1154,1154,2151
20241112,104900,43595000,1154,1153,1154,1153,18
20241112,104800,43574229,1154,1154,1154,1154,0
20241112,104700,43574229,1154,1154,1154,1154,0
20241112,104600,43574229,1154,1154,1154,1154,0
20241112,104500,43574229,1154,1154,1154,1154,0
20241112,104400,43574229,1154,1154,1154,1154,0
20241112,104300,43574229,1154,1154,1154,1154,0
20241112,104200,43574229,1154,1154,1154,1154,0
20241112,104100,43574229,1154,1154,1154,1154,0
20241112,104000,43574229,1154,1154,1154,1154,1
20241112,103900,43573075,1147,1147,1147,1147,0
20241112,103800,43573075,1147,1147,1147,1147,0
20241112,103700,43573075,1147,1147,1147,1147,1
20241112,103600,43571928,1154,1154,1154,1154,0
20241112,103500,43571928,1154,1153,1154,1153,907
20241112,103400,42526026,1146,1146,1146,1146,52
20241112,103300,42466434,1146,1149,1149,1146,777
20241112,103200,41575796,1154,1154,1154,1154,0
20241112,103100,41575796,1154,1154,1154,1154,0
20241112,103000,41575796,1154,1154,1154,1154,0
20241112,102900,41575796,1154,1154,1154,1154,0
20241112,102800,41575796,1154,1154,1154,1154,0
20241112,102700,41575796,1154,1154,1154,1154,0
20241112,102600,41575796,1154,1154,1154,1154,0
20241112,102500,41575796,1154,1154,1154,1154,0
20241112,102400,41575796,1154,1154,1154,1154,0
20241112,102300,41575796,1154,1154,1154,1154,0
20241112,102200,41575796,1154,1154,1154,1154,0
20241112,102100,41575796,1154,1154,1154,1154,0
20241112,102000,41575796,1154,1154,1154,1154,65
20241112,101900,41500786,1154,1154,1154,1154,35
20241112,101800,41460396,1154,1154,1154,1154,0
20241112,101700,41460396,1154,1154,1154,1154,0
20241112,101600,41460396,1154,1154,1154,1154,0
20241112,101500,41460396,1154,1149,1154,1149,71
20241112,101400,41378812,1154,1154,1154,1154,0
20241112,101300,41378812,1154,1154,1154,1154,0
20241112,101200,41378812,1154,1154,1154,1154,0
20241112,101100,41378812,1154,1154,1154,1154,0
20241112,101000,41378812,1154,1154,1154,1154,0
20241112,100900,41378812,1154,1154,1154,1154,0
20241112,100800,41378812,1154,1154,1154,1154,0
20241112,100700,41378812,1154,1154,1154,1154,0
20241112,100600,41378812,1154,1154,1154,1154,0
20241112,100500,41378812,1154,1154,1154,1154,0
20241112,100400,41378812,1154,1154,1154,1154,1
20241112,100300,41377658,1149,1149,1149,1149,19
20241112,100200,41355827,1149,1149,1149,1149,0
20241112,100100,41355827,1149,1149,1149,1149,0
20241112,100000,41355827,1149,1149,1149,1149,0
20241112,095900,41355827,1149,1149,1149,1149,0
20241112,095800,41355827,1149,1149,1149,1149,0
20241112,095700,41355827,1149,1150,1150,1149,600
20241112,095600,40666426,1149,1149,1149,1149,0
20241112,095500,40666426,1149,1150,1150,1149,1869
20241112,095400,38517102,1150,1150,1150,1150,0
20241112,095300,38517102,1150,1150,1150,1150,0
20241112,095200,38517102,1150,1145,1150,1145,4
20241112,095100,38512517,1150,1150,1150,1150,0
20241112,095000,38512517,1150,1150,1150,1150,0
20241112,094900,38512517,1150,1150,1150,1150,0
20241112,094800,38512517,1150,1150,1150,1150,0
20241112,094700,38512517,1150,1150,1150,1150,1
20241112,094600,38511367,1148,1148,1148,1148,757
20241112,094500,37642331,1145,1148,1148,1145,14141
20241112,094400,21425490,1149,1149,1149,1149,0
20241112,094300,21425490,1149,1149,1149,1149,0
20241112,094200,21425490,1149,1149,1149,1149,0
20241112,094100,21425490,1149,1149,1149,1149,1
20241112,094000,21424341,1148,1148,1148,1148,0
20241112,093900,21424341,1148,1148,1148,1148,2000
20241112,093800,19128341,1150,1150,1150,1150,0
20241112,093700,19128341,1150,1150,1150,1150,0
20241112,093600,19128341,1150,1150,1150,1150,853
20241112,093500,18147391,1150,1150,1150,1150,1
20241112,093400,18146241,1150,1148,1150,1148,11
20241112,093300,18133611,1148,1148,1148,1148,0
20241112,093200,18133611,1148,1159,1159,1148,810
20241112,093100,17203621,1148,1148,1148,1148,300
20241112,093000,16859221,1148,1149,1149,1148,301
20241112,092900,16513672,1148,1148,1148,1148,200
20241112,092800,16284072,1148,1148,1148,1148,0
20241112,092700,16284072,1148,1148,1148,1148,69
20241112,092600,16204860,1164,1164,1164,1164,0
20241112,092500,16204860,1164,1164,1164,1164,0
20241112,092400,16204860,1164,1164,1164,1164,28
20241112,092300,16172268,1167,1167,1167,1167,0
20241112,092200,16172268,1167,1167,1167,1167,0
20241112,092100,16172268,1167,1167,1167,1167,0
20241112,092000,16172268,1167,1149,1167,1149,1121
20241112,091900,14884221,1149,1149,1149,1149,0
20241112,091800,14884221,1149,1145,1149,1145,2159
20241112,091700,12409558,1145,1145,1145,1145,487
20241112,091600,11851943,1149,1149,1149,1149,0
20241112,091500,11851943,1149,1149,1149,1149,0
20241112,091400,11851943,1149,1149,1149,1149,500
20241112,091300,11277443,1149,1149,1149,1149,0
20241112,091200,11277443,1149,1149,1149,1149,1
20241112,091100,11276294,1130,1130,1130,1130,0
20241112,091000,11276294,1130,1135,1135,1130,3403
20241112,090900,7430734,1130,1153,1153,1129,5281
20241112,090800,1397369,1155,1156,1156,1155,183
20241112,090700,1185876,1155,1155,1155,1155,0
20241112,090600,1185876,1155,1155,1155,1155,0
20241112,090500,1185876,1155,1160,1160,1155,900
20241112,090400,142930,1169,1169,1169,1169,1
20241112,090300,141761,1162,1162,1162,1162,0
20241112,090200,141761,1162,1162,1162,1162,0
20241112,090100,141761,1162,1159,1162,1159,122
20241112,090000,0,1162,1162,1162,1162,0