KissMeData/113810/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,201000,57212810,870,870,870,870,3111
20241112,200900,57212810,870,870,870,870,0
20241112,200800,57212810,870,870,870,870,0
20241112,200700,57212810,870,870,870,870,0
20241112,200600,57212810,870,870,870,870,0
20241112,200500,57212810,870,870,870,870,0
20241112,200400,57212810,870,870,870,870,0
20241112,200300,57212810,870,870,870,870,0
20241112,200200,57212810,870,870,870,870,0
20241112,200100,57212810,870,870,870,870,0
20241112,200000,57212810,870,870,870,870,0
20241112,195900,57212810,870,870,870,870,0
20241112,195800,57212810,870,870,870,870,0
20241112,195700,57212810,870,870,870,870,0
20241112,195600,57212810,870,870,870,870,0
20241112,195500,57212810,870,870,870,870,0
20241112,195400,57212810,870,870,870,870,0
20241112,195300,57212810,870,870,870,870,0
20241112,195200,57212810,870,870,870,870,0
20241112,195100,57212810,870,870,870,870,0
20241112,195000,57212810,870,870,870,870,0
20241112,194900,57212810,870,870,870,870,0
20241112,194800,57212810,870,870,870,870,0
20241112,194700,57212810,870,870,870,870,0
20241112,194600,57212810,870,870,870,870,0
20241112,194500,57212810,870,870,870,870,0
20241112,194400,57212810,870,870,870,870,0
20241112,194300,57212810,870,870,870,870,0
20241112,194200,57212810,870,870,870,870,0
20241112,194100,57212810,870,870,870,870,0
20241112,194000,57212810,870,870,870,870,3111
20241112,193900,57212810,870,870,870,870,0
20241112,193800,57212810,870,870,870,870,0
20241112,193700,57212810,870,870,870,870,0
20241112,193600,57212810,870,870,870,870,0
20241112,193500,57212810,870,870,870,870,0
20241112,193400,57212810,870,870,870,870,0
20241112,193300,57212810,870,870,870,870,0
20241112,193200,57212810,870,870,870,870,0
20241112,193100,57212810,870,870,870,870,0
20241112,193000,57212810,870,870,870,870,0
20241112,192900,57212810,870,870,870,870,0
20241112,192800,57212810,870,870,870,870,0
20241112,192700,57212810,870,870,870,870,0
20241112,192600,57212810,870,870,870,870,0
20241112,192500,57212810,870,870,870,870,0
20241112,192400,57212810,870,870,870,870,0
20241112,192300,57212810,870,870,870,870,0
20241112,192200,57212810,870,870,870,870,0
20241112,192100,57212810,870,870,870,870,0
20241112,192000,57212810,870,870,870,870,0
20241112,191900,57212810,870,870,870,870,0
20241112,191800,57212810,870,870,870,870,0
20241112,191700,57212810,870,870,870,870,0
20241112,191600,57212810,870,870,870,870,0
20241112,191500,57212810,870,870,870,870,0
20241112,191400,57212810,870,870,870,870,0
20241112,191300,57212810,870,870,870,870,0
20241112,191200,57212810,870,870,870,870,0
20241112,191100,57212810,870,870,870,870,0
20241112,191000,57212810,870,870,870,870,3111
20241112,190900,57212810,870,870,870,870,0
20241112,190800,57212810,870,870,870,870,0
20241112,190700,57212810,870,870,870,870,0
20241112,190600,57212810,870,870,870,870,0
20241112,190500,57212810,870,870,870,870,0
20241112,190400,57212810,870,870,870,870,0
20241112,190300,57212810,870,870,870,870,0
20241112,190200,57212810,870,870,870,870,0
20241112,190100,57212810,870,870,870,870,0
20241112,190000,57212810,870,870,870,870,0
20241112,185900,57212810,870,870,870,870,0
20241112,185800,57212810,870,870,870,870,0
20241112,185700,57212810,870,870,870,870,0
20241112,185600,57212810,870,870,870,870,0
20241112,185500,57212810,870,870,870,870,0
20241112,185400,57212810,870,870,870,870,0
20241112,185300,57212810,870,870,870,870,0
20241112,185200,57212810,870,870,870,870,0
20241112,185100,57212810,870,870,870,870,0
20241112,185000,57212810,870,870,870,870,0
20241112,184900,57212810,870,870,870,870,0
20241112,184800,57212810,870,870,870,870,0
20241112,184700,57212810,870,870,870,870,0
20241112,184600,57212810,870,870,870,870,0
20241112,184500,57212810,870,870,870,870,0
20241112,184400,57212810,870,870,870,870,0
20241112,184300,57212810,870,870,870,870,0
20241112,184200,57212810,870,870,870,870,0
20241112,184100,57212810,870,870,870,870,0
20241112,184000,57212810,870,870,870,870,3111
20241112,183900,57212810,870,870,870,870,0
20241112,183800,57212810,870,870,870,870,0
20241112,183700,57212810,870,870,870,870,0
20241112,183600,57212810,870,870,870,870,0
20241112,183500,57212810,870,870,870,870,0
20241112,183400,57212810,870,870,870,870,0
20241112,183300,57212810,870,870,870,870,0
20241112,183200,57212810,870,870,870,870,0
20241112,183100,57212810,870,870,870,870,0
20241112,183000,57212810,870,870,870,870,0
20241112,182900,57212810,870,870,870,870,0
20241112,182800,57212810,870,870,870,870,0
20241112,182700,57212810,870,870,870,870,0
20241112,182600,57212810,870,870,870,870,0
20241112,182500,57212810,870,870,870,870,0
20241112,182400,57212810,870,870,870,870,0
20241112,182300,57212810,870,870,870,870,0
20241112,182200,57212810,870,870,870,870,0
20241112,182100,57212810,870,870,870,870,0
20241112,182000,57212810,870,870,870,870,0
20241112,181900,57212810,870,870,870,870,0
20241112,181800,57212810,870,870,870,870,0
20241112,181700,57212810,870,870,870,870,0
20241112,181600,57212810,870,870,870,870,0
20241112,181500,57212810,870,870,870,870,0
20241112,181400,57212810,870,870,870,870,0
20241112,181300,57212810,870,870,870,870,0
20241112,181200,57212810,870,870,870,870,0
20241112,181100,57212810,870,870,870,870,0
20241112,181000,57212810,870,870,870,870,3111
20241112,180900,57212810,870,870,870,870,0
20241112,180800,57212810,870,870,870,870,0
20241112,180700,57212810,870,870,870,870,0
20241112,180600,57212810,870,870,870,870,0
20241112,180500,57212810,870,870,870,870,0
20241112,180400,57212810,870,870,870,870,0
20241112,180300,57212810,870,870,870,870,0
20241112,180200,57212810,870,870,870,870,0
20241112,180100,57212810,870,870,870,870,0
20241112,180000,57212810,870,870,870,870,0
20241112,175900,57212810,870,870,870,870,0
20241112,175800,57212810,870,870,870,870,0
20241112,175700,57212810,870,870,870,870,0
20241112,175600,57212810,870,870,870,870,0
20241112,175500,57212810,870,870,870,870,0
20241112,175400,57212810,870,870,870,870,0
20241112,175300,57212810,870,870,870,870,0
20241112,175200,57212810,870,870,870,870,0
20241112,175100,57212810,870,870,870,870,0
20241112,175000,57212810,870,870,870,870,0
20241112,174900,57212810,870,870,870,870,0
20241112,174800,57212810,870,870,870,870,0
20241112,174700,57212810,870,870,870,870,0
20241112,174600,57212810,870,870,870,870,0
20241112,174500,57212810,870,870,870,870,0
20241112,174400,57212810,870,870,870,870,0
20241112,174300,57212810,870,870,870,870,0
20241112,174200,57212810,870,870,870,870,0
20241112,174100,57212810,870,870,870,870,0
20241112,174000,57212810,870,870,870,870,3111
20241112,173900,57212810,870,870,870,870,0
20241112,173800,57212810,870,870,870,870,0
20241112,173700,57212810,870,870,870,870,0
20241112,173600,57212810,870,870,870,870,0
20241112,173500,57212810,870,870,870,870,0
20241112,173400,57212810,870,870,870,870,0
20241112,173300,57212810,870,870,870,870,0
20241112,173200,57212810,870,870,870,870,0
20241112,173100,57212810,870,870,870,870,0
20241112,173000,57212810,870,870,870,870,0
20241112,172900,57212810,870,870,870,870,0
20241112,172800,57212810,870,870,870,870,0
20241112,172700,57212810,870,870,870,870,0
20241112,172600,57212810,870,870,870,870,0
20241112,172500,57212810,870,870,870,870,0
20241112,172400,57212810,870,870,870,870,0
20241112,172300,57212810,870,870,870,870,0
20241112,172200,57212810,870,870,870,870,0
20241112,172100,57212810,870,870,870,870,0
20241112,172000,57212810,870,870,870,870,0
20241112,171900,57212810,870,870,870,870,0
20241112,171800,57212810,870,870,870,870,0
20241112,171700,57212810,870,870,870,870,0
20241112,171600,57212810,870,870,870,870,0
20241112,171500,57212810,870,870,870,870,0
20241112,171400,57212810,870,870,870,870,0
20241112,171300,57212810,870,870,870,870,0
20241112,171200,57212810,870,870,870,870,0
20241112,171100,57212810,870,870,870,870,0
20241112,171000,57212810,870,870,870,870,3111
20241112,170900,57212810,870,870,870,870,0
20241112,170800,57212810,870,870,870,870,0
20241112,170700,57212810,870,870,870,870,0
20241112,170600,57212810,870,870,870,870,0
20241112,170500,57212810,870,870,870,870,0
20241112,170400,57212810,870,870,870,870,0
20241112,170300,57212810,870,870,870,870,0
20241112,170200,57212810,870,870,870,870,0
20241112,170100,57212810,870,870,870,870,0
20241112,170000,57212810,870,870,870,870,0
20241112,165900,57212810,870,870,870,870,0
20241112,165800,57212810,870,870,870,870,0
20241112,165700,57212810,870,870,870,870,0
20241112,165600,57212810,870,870,870,870,0
20241112,165500,57212810,870,870,870,870,0
20241112,165400,57212810,870,870,870,870,0
20241112,165300,57212810,870,870,870,870,0
20241112,165200,57212810,870,870,870,870,0
20241112,165100,57212810,870,870,870,870,0
20241112,165000,57212810,870,870,870,870,0
20241112,164900,57212810,870,870,870,870,0
20241112,164800,57212810,870,870,870,870,0
20241112,164700,57212810,870,870,870,870,0
20241112,164600,57212810,870,870,870,870,0
20241112,164500,57212810,870,870,870,870,0
20241112,164400,57212810,870,870,870,870,0
20241112,164300,57212810,870,870,870,870,0
20241112,164200,57212810,870,870,870,870,0
20241112,164100,57212810,870,870,870,870,0
20241112,164000,57212810,870,870,870,870,3111
20241112,163900,57212810,870,870,870,870,0
20241112,163800,57212810,870,870,870,870,0
20241112,163700,57212810,870,870,870,870,0
20241112,163600,57212810,870,870,870,870,0
20241112,163500,57212810,870,870,870,870,0
20241112,163400,57212810,870,870,870,870,0
20241112,163300,57212810,870,870,870,870,0
20241112,163200,57212810,870,870,870,870,0
20241112,163100,57212810,870,870,870,870,0
20241112,163000,57212810,870,870,870,870,0
20241112,162900,57212810,870,870,870,870,0
20241112,162800,57212810,870,870,870,870,0
20241112,162700,57212810,870,870,870,870,0
20241112,162600,57212810,870,870,870,870,0
20241112,162500,57212810,870,870,870,870,0
20241112,162400,57212810,870,870,870,870,0
20241112,162300,57212810,870,870,870,870,0
20241112,162200,57212810,870,870,870,870,0
20241112,162100,57212810,870,870,870,870,0
20241112,162000,57212810,870,870,870,870,0
20241112,161900,57212810,870,870,870,870,0
20241112,161800,57212810,870,870,870,870,0
20241112,161700,57212810,870,870,870,870,0
20241112,161600,57212810,870,870,870,870,0
20241112,161500,57212810,870,870,870,870,0
20241112,161400,57212810,870,870,870,870,0
20241112,161300,57212810,870,870,870,870,0
20241112,161200,57212810,870,870,870,870,0
20241112,161100,57212810,870,870,870,870,0
20241112,161000,57212810,870,870,870,870,3111
20241112,160900,57212810,870,870,870,870,0
20241112,160800,57212810,870,870,870,870,0
20241112,160700,57212810,870,870,870,870,0
20241112,160600,57212810,870,870,870,870,0
20241112,160500,57212810,870,870,870,870,0
20241112,160400,57212810,870,870,870,870,0
20241112,160300,57212810,870,870,870,870,0
20241112,160200,57212810,870,870,870,870,0
20241112,160100,57212810,870,870,870,870,0
20241112,160000,57212810,870,870,870,870,0
20241112,155900,57212810,870,870,870,870,0
20241112,155800,57212810,870,870,870,870,0
20241112,155700,57212810,870,870,870,870,0
20241112,155600,57212810,870,870,870,870,0
20241112,155500,57212810,870,870,870,870,0
20241112,155400,57212810,870,870,870,870,0
20241112,155300,57212810,870,870,870,870,0
20241112,155200,57212810,870,870,870,870,0
20241112,155100,57212810,870,870,870,870,0
20241112,155000,57212810,870,870,870,870,0
20241112,154900,57212810,870,870,870,870,0
20241112,154800,57212810,870,870,870,870,0
20241112,154700,57212810,870,870,870,870,0
20241112,154600,57212810,870,870,870,870,0
20241112,154500,57212810,870,870,870,870,0
20241112,154400,57212810,870,870,870,870,0
20241112,154300,57212810,870,870,870,870,0
20241112,154200,57212810,870,870,870,870,0
20241112,154100,57212810,870,870,870,870,0
20241112,154000,57212810,870,870,870,870,3111
20241112,153900,57212810,870,870,870,870,0
20241112,153800,57212810,870,870,870,870,0
20241112,153700,57212810,870,870,870,870,0
20241112,153600,57212810,870,870,870,870,0
20241112,153500,57212810,870,870,870,870,0
20241112,153400,57212810,870,870,870,870,0
20241112,153300,57212810,870,870,870,870,0
20241112,153200,57212810,870,870,870,870,0
20241112,153100,57212810,870,870,870,870,0
20241112,153000,57212810,870,870,870,870,3111
20241112,152900,54506240,871,871,871,871,0
20241112,152800,54506240,871,871,871,871,0
20241112,152700,54506240,871,871,871,871,0
20241112,152600,54506240,871,871,871,871,0
20241112,152500,54506240,871,871,871,871,0
20241112,152400,54506240,871,871,871,871,0
20241112,152300,54506240,871,871,871,871,0
20241112,152200,54506240,871,871,871,871,0
20241112,152100,54506240,871,871,871,871,0
20241112,152000,54506240,871,871,871,871,0
20241112,151900,54506240,871,870,871,870,111
20241112,151800,54409655,870,870,870,870,169
20241112,151700,54262625,868,869,869,868,1677
20241112,151600,52805433,871,871,871,870,489
20241112,151500,52379998,870,872,872,870,17
20241112,151400,52365206,872,872,872,872,0
20241112,151300,52365206,872,872,872,872,1
20241112,151200,52364334,872,872,872,872,1
20241112,151100,52363462,872,872,872,872,2
20241112,151000,52361718,872,872,872,872,0
20241112,150900,52361718,872,869,872,869,148
20241112,150800,52233103,872,872,872,872,0
20241112,150700,52233103,872,872,872,872,0
20241112,150600,52233103,872,872,872,872,0
20241112,150500,52233103,872,869,872,869,4
20241112,150400,52229618,872,872,872,872,147
20241112,150300,52101434,872,872,872,872,7
20241112,150200,52095330,872,872,872,872,0
20241112,150100,52095330,872,872,872,872,1
20241112,150000,52094458,872,872,872,872,2
20241112,145900,52092714,872,872,872,872,0
20241112,145800,52092714,872,872,872,872,1
20241112,145700,52091842,872,872,872,872,0
20241112,145600,52091842,872,872,872,872,0
20241112,145500,52091842,872,872,872,872,501
20241112,145400,51654970,872,872,872,872,4005
20241112,145300,48162610,872,872,872,872,0
20241112,145200,48162610,872,872,872,872,1
20241112,145100,48161738,872,872,872,872,3002
20241112,145000,45543994,872,872,872,872,0
20241112,144900,45543994,872,872,872,872,0
20241112,144800,45543994,872,872,872,872,0
20241112,144700,45543994,872,872,872,872,0
20241112,144600,45543994,872,872,872,872,0
20241112,144500,45543994,872,872,872,872,1
20241112,144400,45543122,872,872,872,872,1000
20241112,144300,44671122,872,872,872,872,1
20241112,144200,44670250,872,872,872,872,0
20241112,144100,44670250,872,872,872,872,0
20241112,144000,44670250,872,872,872,872,1
20241112,143900,44669378,869,869,869,869,0
20241112,143800,44669378,869,869,869,869,0
20241112,143700,44669378,869,869,869,869,0
20241112,143600,44669378,869,869,869,869,0
20241112,143500,44669378,869,869,869,869,0
20241112,143400,44669378,869,869,869,869,0
20241112,143300,44669378,869,869,869,869,0
20241112,143200,44669378,869,869,869,869,3
20241112,143100,44666771,869,869,869,869,0
20241112,143000,44666771,869,869,869,869,0
20241112,142900,44666771,869,869,869,869,0
20241112,142800,44666771,869,869,869,869,0
20241112,142700,44666771,869,869,869,869,0
20241112,142600,44666771,869,869,869,869,0
20241112,142500,44666771,869,869,869,869,65
20241112,142400,44610286,872,872,872,872,0
20241112,142300,44610286,872,872,872,872,0
20241112,142200,44610286,872,872,872,872,0
20241112,142100,44610286,872,872,872,872,0
20241112,142000,44610286,872,872,872,872,0
20241112,141900,44610286,872,872,872,872,0
20241112,141800,44610286,872,872,872,872,0
20241112,141700,44610286,872,872,872,872,0
20241112,141600,44610286,872,872,872,872,60
20241112,141500,44557966,872,872,872,872,0
20241112,141400,44557966,872,872,872,872,0
20241112,141300,44557966,872,872,872,872,0
20241112,141200,44557966,872,872,872,872,0
20241112,141100,44557966,872,872,872,872,0
20241112,141000,44557966,872,872,872,872,0
20241112,140900,44557966,872,872,872,872,0
20241112,140800,44557966,872,872,872,872,1
20241112,140700,44557094,872,872,872,872,0
20241112,140600,44557094,872,872,872,872,0
20241112,140500,44557094,872,872,872,872,2
20241112,140400,44555350,872,872,872,872,2
20241112,140300,44553606,872,872,872,872,1
20241112,140200,44552734,872,872,872,872,1
20241112,140100,44551862,872,872,872,872,0
20241112,140000,44551862,872,872,872,872,2
20241112,135900,44550118,870,870,870,870,0
20241112,135800,44550118,870,870,870,870,0
20241112,135700,44550118,870,870,870,870,0
20241112,135600,44550118,870,870,870,870,0
20241112,135500,44550118,870,870,870,870,0
20241112,135400,44550118,870,870,870,870,0
20241112,135300,44550118,870,870,870,870,20
20241112,135200,44532718,870,870,870,870,12
20241112,135100,44522278,873,873,873,873,0
20241112,135000,44522278,873,873,873,873,0
20241112,134900,44522278,873,873,873,873,367
20241112,134800,44201887,873,873,873,873,0
20241112,134700,44201887,873,873,873,873,1
20241112,134600,44201014,870,870,870,870,0
20241112,134500,44201014,870,870,870,870,0
20241112,134400,44201014,870,870,870,870,28
20241112,134300,44176654,870,870,870,870,0
20241112,134200,44176654,870,870,870,870,0
20241112,134100,44176654,870,870,870,870,0
20241112,134000,44176654,870,870,870,870,0
20241112,133900,44176654,870,870,870,870,0
20241112,133800,44176654,870,870,870,870,0
20241112,133700,44176654,870,870,870,870,0
20241112,133600,44176654,870,870,870,870,16
20241112,133500,44162734,871,872,872,871,1424
20241112,133400,42921124,873,873,873,873,3
20241112,133300,42918505,872,872,872,872,0
20241112,133200,42918505,872,872,872,872,0
20241112,133100,42918505,872,872,872,872,1146
20241112,133000,41919193,872,872,872,872,0
20241112,132900,41919193,872,872,872,872,0
20241112,132800,41919193,872,872,872,872,0
20241112,132700,41919193,872,872,872,872,0
20241112,132600,41919193,872,872,872,872,63
20241112,132500,41864257,872,872,872,872,575
20241112,132400,41362857,872,872,872,872,0
20241112,132300,41362857,872,872,872,872,0
20241112,132200,41362857,872,872,872,872,0
20241112,132100,41362857,872,872,872,872,0
20241112,132000,41362857,872,872,872,872,0
20241112,131900,41362857,872,872,872,872,0
20241112,131800,41362857,872,872,872,872,0
20241112,131700,41362857,872,872,872,872,0
20241112,131600,41362857,872,872,872,872,0
20241112,131500,41362857,872,872,872,872,0
20241112,131400,41362857,872,872,872,872,0
20241112,131300,41362857,872,872,872,872,0
20241112,131200,41362857,872,872,872,872,0
20241112,131100,41362857,872,872,872,872,0
20241112,131000,41362857,872,872,872,872,0
20241112,130900,41362857,872,872,872,872,0
20241112,130800,41362857,872,872,872,872,0
20241112,130700,41362857,872,872,872,872,0
20241112,130600,41362857,872,872,872,872,739
20241112,130500,40718449,872,872,872,872,0
20241112,130400,40718449,872,872,872,872,0
20241112,130300,40718449,872,872,872,872,0
20241112,130200,40718449,872,872,872,872,0
20241112,130100,40718449,872,872,872,872,0
20241112,130000,40718449,872,872,872,872,0
20241112,125900,40718449,872,872,872,872,0
20241112,125800,40718449,872,872,872,872,0
20241112,125700,40718449,872,872,872,872,0
20241112,125600,40718449,872,872,872,872,0
20241112,125500,40718449,872,872,872,872,0
20241112,125400,40718449,872,872,872,872,0
20241112,125300,40718449,872,872,872,872,0
20241112,125200,40718449,872,872,872,872,0
20241112,125100,40718449,872,872,872,872,0
20241112,125000,40718449,872,872,872,872,0
20241112,124900,40718449,872,872,872,872,0
20241112,124800,40718449,872,872,872,872,2
20241112,124700,40716705,873,873,873,873,10
20241112,124600,40707975,872,872,872,872,0
20241112,124500,40707975,872,872,872,872,0
20241112,124400,40707975,872,872,872,872,0
20241112,124300,40707975,872,872,872,872,0
20241112,124200,40707975,872,872,872,872,0
20241112,124100,40707975,872,872,872,872,0
20241112,124000,40707975,872,872,872,872,11
20241112,123900,40698383,872,872,872,872,0
20241112,123800,40698383,872,872,872,872,0
20241112,123700,40698383,872,872,872,872,0
20241112,123600,40698383,872,872,872,872,0
20241112,123500,40698383,872,872,872,872,0
20241112,123400,40698383,872,872,872,872,0
20241112,123300,40698383,872,872,872,872,0
20241112,123200,40698383,872,872,872,872,0
20241112,123100,40698383,872,872,872,872,0
20241112,123000,40698383,872,872,872,872,0
20241112,122900,40698383,872,878,878,872,26
20241112,122800,40675705,878,878,878,878,0
20241112,122700,40675705,878,878,878,878,0
20241112,122600,40675705,878,878,878,878,0
20241112,122500,40675705,878,878,878,878,5
20241112,122400,40671315,878,878,878,878,18
20241112,122300,40655511,878,878,878,878,0
20241112,122200,40655511,878,878,878,878,4
20241112,122100,40651999,878,878,878,878,1
20241112,122000,40651121,878,878,878,878,0
20241112,121900,40651121,878,878,878,878,1
20241112,121800,40650243,870,870,870,870,0
20241112,121700,40650243,870,870,870,870,0
20241112,121600,40650243,870,870,870,870,0
20241112,121500,40650243,870,870,870,870,0
20241112,121400,40650243,870,870,870,870,0
20241112,121300,40650243,870,870,870,870,0
20241112,121200,40650243,870,870,870,870,0
20241112,121100,40650243,870,870,870,870,0
20241112,121000,40650243,870,878,878,870,6001
20241112,120900,35423438,878,878,878,878,0
20241112,120800,35423438,878,878,878,878,1
20241112,120700,35422560,878,878,878,878,0
20241112,120600,35422560,878,878,878,878,10
20241112,120500,35413780,878,878,878,878,1
20241112,120400,35412902,878,878,878,878,2
20241112,120300,35411146,878,875,878,875,581
20241112,120200,34901043,875,875,875,875,0
20241112,120100,34901043,875,875,875,875,0
20241112,120000,34901043,875,875,875,875,0
20241112,115900,34901043,875,875,875,875,0
20241112,115800,34901043,875,875,875,875,0
20241112,115700,34901043,875,875,875,875,0
20241112,115600,34901043,875,875,875,875,0
20241112,115500,34901043,875,875,875,875,0
20241112,115400,34901043,875,875,875,875,0
20241112,115300,34901043,875,875,875,875,0
20241112,115200,34901043,875,875,875,875,0
20241112,115100,34901043,875,875,875,875,0
20241112,115000,34901043,875,875,875,875,0
20241112,114900,34901043,875,875,875,875,0
20241112,114800,34901043,875,875,875,875,29
20241112,114700,34875668,876,876,876,876,0
20241112,114600,34875668,876,876,876,876,0
20241112,114500,34875668,876,876,876,876,0
20241112,114400,34875668,876,876,876,876,266
20241112,114300,34642652,876,876,876,876,0
20241112,114200,34642652,876,876,876,876,0
20241112,114100,34642652,876,876,876,876,0
20241112,114000,34642652,876,876,876,876,0
20241112,113900,34642652,876,876,876,876,0
20241112,113800,34642652,876,876,876,876,0
20241112,113700,34642652,876,876,876,876,0
20241112,113600,34642652,876,876,876,876,68
20241112,113500,34583084,876,876,876,876,0
20241112,113400,34583084,876,877,877,876,57
20241112,113300,34533100,877,877,877,877,0
20241112,113200,34533100,877,877,877,877,0
20241112,113100,34533100,877,877,877,877,0
20241112,113000,34533100,877,877,877,877,0
20241112,112900,34533100,877,877,877,877,0
20241112,112800,34533100,877,877,877,877,0
20241112,112700,34533100,877,877,877,877,0
20241112,112600,34533100,877,877,877,877,0
20241112,112500,34533100,877,877,877,877,0
20241112,112400,34533100,877,877,877,877,0
20241112,112300,34533100,877,877,877,877,0
20241112,112200,34533100,877,877,877,877,0
20241112,112100,34533100,877,877,877,877,0
20241112,112000,34533100,877,877,877,877,0
20241112,111900,34533100,877,877,877,877,0
20241112,111800,34533100,877,877,877,877,22
20241112,111700,34513806,877,877,877,877,0
20241112,111600,34513806,877,877,877,877,0
20241112,111500,34513806,877,877,877,877,0
20241112,111400,34513806,877,879,879,877,31
20241112,111300,34486563,877,877,877,877,0
20241112,111200,34486563,877,877,877,877,31
20241112,111100,34459376,877,877,877,877,0
20241112,111000,34459376,877,877,877,877,0
20241112,110900,34459376,877,877,877,877,284
20241112,110800,34210308,880,880,880,880,0
20241112,110700,34210308,880,880,880,880,0
20241112,110600,34210308,880,880,880,880,0
20241112,110500,34210308,880,880,880,880,0
20241112,110400,34210308,880,880,880,880,0
20241112,110300,34210308,880,880,880,880,0
20241112,110200,34210308,880,880,880,880,0
20241112,110100,34210308,880,880,880,880,0
20241112,110000,34210308,880,880,880,880,0
20241112,105900,34210308,880,880,880,880,30
20241112,105800,34183908,880,880,880,880,10
20241112,105700,34175108,877,877,877,877,47
20241112,105600,34133889,878,878,878,878,0
20241112,105500,34133889,878,878,878,878,19
20241112,105400,34117207,879,879,879,879,0
20241112,105300,34117207,879,879,879,879,0
20241112,105200,34117207,879,881,881,879,266
20241112,105100,33883213,882,882,882,882,0
20241112,105000,33883213,882,882,882,882,224
20241112,104900,33685645,883,884,884,883,2998
20241112,104800,31035431,888,888,888,888,0
20241112,104700,31035431,888,888,888,888,4
20241112,104600,31031879,884,884,884,884,898
20241112,104500,30238047,888,888,888,888,367
20241112,104400,29912151,889,888,889,888,1520
20241112,104300,28561210,888,888,888,888,118
20241112,104200,28456426,891,891,891,891,0
20241112,104100,28456426,891,891,891,891,0
20241112,104000,28456426,891,891,891,891,0
20241112,103900,28456426,891,891,891,891,1
20241112,103800,28455535,884,884,884,884,40
20241112,103700,28420175,891,891,891,891,0
20241112,103600,28420175,891,891,891,891,0
20241112,103500,28420175,891,891,891,891,0
20241112,103400,28420175,891,891,891,891,0
20241112,103300,28420175,891,891,891,891,0
20241112,103200,28420175,891,891,891,891,1
20241112,103100,28419284,891,891,891,891,0
20241112,103000,28419284,891,891,891,891,0
20241112,102900,28419284,891,891,891,891,0
20241112,102800,28419284,891,891,891,891,0
20241112,102700,28419284,891,891,891,891,5
20241112,102600,28414829,884,884,884,884,107
20241112,102500,28320241,884,884,884,884,225
20241112,102400,28121341,884,884,884,884,0
20241112,102300,28121341,884,884,884,884,0
20241112,102200,28121341,884,884,884,884,140
20241112,102100,27997581,895,895,895,895,0
20241112,102000,27997581,895,895,895,895,0
20241112,101900,27997581,895,895,895,895,0
20241112,101800,27997581,895,895,895,895,2
20241112,101700,27995791,895,895,895,895,641
20241112,101600,27422096,894,894,894,894,1
20241112,101500,27421202,884,884,884,884,1
20241112,101400,27420318,895,895,895,895,0
20241112,101300,27420318,895,895,895,895,0
20241112,101200,27420318,895,895,895,895,0
20241112,101100,27420318,895,895,895,895,0
20241112,101000,27420318,895,895,895,895,0
20241112,100900,27420318,895,895,895,895,10
20241112,100800,27411368,895,895,895,895,471
20241112,100700,26989823,895,895,895,895,56
20241112,100600,26939703,893,893,893,893,201
20241112,100500,26760210,892,892,892,882,26
20241112,100400,26737068,881,881,881,881,0
20241112,100300,26737068,881,881,881,881,0
20241112,100200,26737068,881,881,881,881,1
20241112,100100,26736187,895,895,895,895,0
20241112,100000,26736187,895,895,895,895,6
20241112,095900,26730817,894,894,894,894,12
20241112,095800,26720089,894,894,894,894,54
20241112,095700,26671813,896,896,896,896,0
20241112,095600,26671813,896,896,896,896,6
20241112,095500,26666437,897,889,897,889,4000
20241112,095400,23097312,890,890,890,890,14
20241112,095300,23084852,893,879,893,879,3000
20241112,095200,20418045,871,871,871,871,0
20241112,095100,20418045,871,871,871,871,0
20241112,095000,20418045,871,871,871,871,110
20241112,094900,20322235,871,871,871,871,0
20241112,094800,20322235,871,871,871,871,0
20241112,094700,20322235,871,871,871,871,0
20241112,094600,20322235,871,871,871,871,0
20241112,094500,20322235,871,871,871,871,0
20241112,094400,20322235,871,871,871,871,560
20241112,094300,19834475,870,880,880,870,2290
20241112,094200,17834544,888,888,888,888,4
20241112,094100,17830992,888,888,888,888,6
20241112,094000,17825664,889,889,889,889,0
20241112,093900,17825664,889,889,889,889,0
20241112,093800,17825664,889,889,889,889,0
20241112,093700,17825664,889,889,889,889,300
20241112,093600,17558964,889,889,889,889,0
20241112,093500,17558964,889,889,889,889,7
20241112,093400,17552741,889,889,889,889,2
20241112,093300,17550963,889,889,889,889,2
20241112,093200,17549185,889,889,889,889,6
20241112,093100,17543851,889,889,890,889,3202
20241112,093000,14697251,890,887,890,887,2273
20241112,092900,12680687,887,885,887,885,1334
20241112,092800,11498887,885,872,885,872,4560
20241112,092700,7488772,872,873,873,872,84
20241112,092600,7415523,874,874,874,874,0
20241112,092500,7415523,874,874,874,874,45
20241112,092400,7376193,874,874,874,874,0
20241112,092300,7376193,874,875,875,874,1127
20241112,092200,6390484,877,877,877,877,0
20241112,092100,6390484,877,876,877,876,64
20241112,092000,6334370,877,879,879,877,1338
20241112,091900,5158370,880,880,880,880,0
20241112,091800,5158370,880,880,880,880,0
20241112,091700,5158370,880,880,880,880,0
20241112,091600,5158370,880,880,880,880,0
20241112,091500,5158370,880,880,880,880,0
20241112,091400,5158370,880,880,880,880,0
20241112,091300,5158370,880,880,880,880,362
20241112,091200,4839810,879,880,880,879,704
20241112,091100,4220591,880,880,880,880,0
20241112,091000,4220591,880,881,881,880,300
20241112,090900,3956575,881,883,883,881,668
20241112,090800,3367817,884,884,884,884,204
20241112,090700,3187481,884,884,884,884,0
20241112,090600,3187481,884,884,884,884,3
20241112,090500,3184829,884,884,884,884,1
20241112,090400,3183945,885,885,885,885,0
20241112,090300,3183945,885,885,885,885,0
20241112,090200,3183945,885,888,888,885,281
20241112,090100,2934660,885,885,885,885,0
20241112,090000,2934660,885,885,885,885,3316