KissMeData/122350/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,201300,91345299,1336,1336,1336,1336,8081
20241112,201200,91345299,1336,1336,1336,1336,0
20241112,201100,91345299,1336,1336,1336,1336,0
20241112,201000,91345299,1336,1336,1336,1336,0
20241112,200900,91345299,1336,1336,1336,1336,0
20241112,200800,91345299,1336,1336,1336,1336,0
20241112,200700,91345299,1336,1336,1336,1336,0
20241112,200600,91345299,1336,1336,1336,1336,0
20241112,200500,91345299,1336,1336,1336,1336,0
20241112,200400,91345299,1336,1336,1336,1336,0
20241112,200300,91345299,1336,1336,1336,1336,0
20241112,200200,91345299,1336,1336,1336,1336,0
20241112,200100,91345299,1336,1336,1336,1336,0
20241112,200000,91345299,1336,1336,1336,1336,0
20241112,195900,91345299,1336,1336,1336,1336,0
20241112,195800,91345299,1336,1336,1336,1336,0
20241112,195700,91345299,1336,1336,1336,1336,0
20241112,195600,91345299,1336,1336,1336,1336,0
20241112,195500,91345299,1336,1336,1336,1336,0
20241112,195400,91345299,1336,1336,1336,1336,0
20241112,195300,91345299,1336,1336,1336,1336,0
20241112,195200,91345299,1336,1336,1336,1336,0
20241112,195100,91345299,1336,1336,1336,1336,0
20241112,195000,91345299,1336,1336,1336,1336,0
20241112,194900,91345299,1336,1336,1336,1336,0
20241112,194800,91345299,1336,1336,1336,1336,0
20241112,194700,91345299,1336,1336,1336,1336,0
20241112,194600,91345299,1336,1336,1336,1336,0
20241112,194500,91345299,1336,1336,1336,1336,0
20241112,194400,91345299,1336,1336,1336,1336,0
20241112,194300,91345299,1336,1336,1336,1336,8081
20241112,194200,91345299,1336,1336,1336,1336,0
20241112,194100,91345299,1336,1336,1336,1336,0
20241112,194000,91345299,1336,1336,1336,1336,0
20241112,193900,91345299,1336,1336,1336,1336,0
20241112,193800,91345299,1336,1336,1336,1336,0
20241112,193700,91345299,1336,1336,1336,1336,0
20241112,193600,91345299,1336,1336,1336,1336,0
20241112,193500,91345299,1336,1336,1336,1336,0
20241112,193400,91345299,1336,1336,1336,1336,0
20241112,193300,91345299,1336,1336,1336,1336,0
20241112,193200,91345299,1336,1336,1336,1336,0
20241112,193100,91345299,1336,1336,1336,1336,0
20241112,193000,91345299,1336,1336,1336,1336,0
20241112,192900,91345299,1336,1336,1336,1336,0
20241112,192800,91345299,1336,1336,1336,1336,0
20241112,192700,91345299,1336,1336,1336,1336,0
20241112,192600,91345299,1336,1336,1336,1336,0
20241112,192500,91345299,1336,1336,1336,1336,0
20241112,192400,91345299,1336,1336,1336,1336,0
20241112,192300,91345299,1336,1336,1336,1336,0
20241112,192200,91345299,1336,1336,1336,1336,0
20241112,192100,91345299,1336,1336,1336,1336,0
20241112,192000,91345299,1336,1336,1336,1336,0
20241112,191900,91345299,1336,1336,1336,1336,0
20241112,191800,91345299,1336,1336,1336,1336,0
20241112,191700,91345299,1336,1336,1336,1336,0
20241112,191600,91345299,1336,1336,1336,1336,0
20241112,191500,91345299,1336,1336,1336,1336,0
20241112,191400,91345299,1336,1336,1336,1336,0
20241112,191300,91345299,1336,1336,1336,1336,8081
20241112,191200,91345299,1336,1336,1336,1336,0
20241112,191100,91345299,1336,1336,1336,1336,0
20241112,191000,91345299,1336,1336,1336,1336,0
20241112,190900,91345299,1336,1336,1336,1336,0
20241112,190800,91345299,1336,1336,1336,1336,0
20241112,190700,91345299,1336,1336,1336,1336,0
20241112,190600,91345299,1336,1336,1336,1336,0
20241112,190500,91345299,1336,1336,1336,1336,0
20241112,190400,91345299,1336,1336,1336,1336,0
20241112,190300,91345299,1336,1336,1336,1336,0
20241112,190200,91345299,1336,1336,1336,1336,0
20241112,190100,91345299,1336,1336,1336,1336,0
20241112,190000,91345299,1336,1336,1336,1336,0
20241112,185900,91345299,1336,1336,1336,1336,0
20241112,185800,91345299,1336,1336,1336,1336,0
20241112,185700,91345299,1336,1336,1336,1336,0
20241112,185600,91345299,1336,1336,1336,1336,0
20241112,185500,91345299,1336,1336,1336,1336,0
20241112,185400,91345299,1336,1336,1336,1336,0
20241112,185300,91345299,1336,1336,1336,1336,0
20241112,185200,91345299,1336,1336,1336,1336,0
20241112,185100,91345299,1336,1336,1336,1336,0
20241112,185000,91345299,1336,1336,1336,1336,0
20241112,184900,91345299,1336,1336,1336,1336,0
20241112,184800,91345299,1336,1336,1336,1336,0
20241112,184700,91345299,1336,1336,1336,1336,0
20241112,184600,91345299,1336,1336,1336,1336,0
20241112,184500,91345299,1336,1336,1336,1336,0
20241112,184400,91345299,1336,1336,1336,1336,0
20241112,184300,91345299,1336,1336,1336,1336,8081
20241112,184200,91345299,1336,1336,1336,1336,0
20241112,184100,91345299,1336,1336,1336,1336,0
20241112,184000,91345299,1336,1336,1336,1336,0
20241112,183900,91345299,1336,1336,1336,1336,0
20241112,183800,91345299,1336,1336,1336,1336,0
20241112,183700,91345299,1336,1336,1336,1336,0
20241112,183600,91345299,1336,1336,1336,1336,0
20241112,183500,91345299,1336,1336,1336,1336,0
20241112,183400,91345299,1336,1336,1336,1336,0
20241112,183300,91345299,1336,1336,1336,1336,0
20241112,183200,91345299,1336,1336,1336,1336,0
20241112,183100,91345299,1336,1336,1336,1336,0
20241112,183000,91345299,1336,1336,1336,1336,0
20241112,182900,91345299,1336,1336,1336,1336,0
20241112,182800,91345299,1336,1336,1336,1336,0
20241112,182700,91345299,1336,1336,1336,1336,0
20241112,182600,91345299,1336,1336,1336,1336,0
20241112,182500,91345299,1336,1336,1336,1336,0
20241112,182400,91345299,1336,1336,1336,1336,0
20241112,182300,91345299,1336,1336,1336,1336,0
20241112,182200,91345299,1336,1336,1336,1336,0
20241112,182100,91345299,1336,1336,1336,1336,0
20241112,182000,91345299,1336,1336,1336,1336,0
20241112,181900,91345299,1336,1336,1336,1336,0
20241112,181800,91345299,1336,1336,1336,1336,0
20241112,181700,91345299,1336,1336,1336,1336,0
20241112,181600,91345299,1336,1336,1336,1336,0
20241112,181500,91345299,1336,1336,1336,1336,0
20241112,181400,91345299,1336,1336,1336,1336,0
20241112,181300,91345299,1336,1336,1336,1336,8081
20241112,181200,91345299,1336,1336,1336,1336,0
20241112,181100,91345299,1336,1336,1336,1336,0
20241112,181000,91345299,1336,1336,1336,1336,0
20241112,180900,91345299,1336,1336,1336,1336,0
20241112,180800,91345299,1336,1336,1336,1336,0
20241112,180700,91345299,1336,1336,1336,1336,0
20241112,180600,91345299,1336,1336,1336,1336,0
20241112,180500,91345299,1336,1336,1336,1336,0
20241112,180400,91345299,1336,1336,1336,1336,0
20241112,180300,91345299,1336,1336,1336,1336,0
20241112,180200,91345299,1336,1336,1336,1336,0
20241112,180100,91345299,1336,1336,1336,1336,0
20241112,180000,91345299,1336,1336,1336,1336,0
20241112,175900,91345299,1336,1336,1336,1336,0
20241112,175800,91345299,1336,1336,1336,1336,0
20241112,175700,91345299,1336,1336,1336,1336,0
20241112,175600,91345299,1336,1336,1336,1336,0
20241112,175500,91345299,1336,1336,1336,1336,0
20241112,175400,91345299,1336,1336,1336,1336,0
20241112,175300,91345299,1336,1336,1336,1336,0
20241112,175200,91345299,1336,1336,1336,1336,0
20241112,175100,91345299,1336,1336,1336,1336,0
20241112,175000,91345299,1336,1336,1336,1336,0
20241112,174900,91345299,1336,1336,1336,1336,0
20241112,174800,91345299,1336,1336,1336,1336,0
20241112,174700,91345299,1336,1336,1336,1336,0
20241112,174600,91345299,1336,1336,1336,1336,0
20241112,174500,91345299,1336,1336,1336,1336,0
20241112,174400,91345299,1336,1336,1336,1336,0
20241112,174300,91345299,1336,1336,1336,1336,8081
20241112,174200,91345299,1336,1336,1336,1336,0
20241112,174100,91345299,1336,1336,1336,1336,0
20241112,174000,91345299,1336,1336,1336,1336,0
20241112,173900,91345299,1336,1336,1336,1336,0
20241112,173800,91345299,1336,1336,1336,1336,0
20241112,173700,91345299,1336,1336,1336,1336,0
20241112,173600,91345299,1336,1336,1336,1336,0
20241112,173500,91345299,1336,1336,1336,1336,0
20241112,173400,91345299,1336,1336,1336,1336,0
20241112,173300,91345299,1336,1336,1336,1336,0
20241112,173200,91345299,1336,1336,1336,1336,0
20241112,173100,91345299,1336,1336,1336,1336,0
20241112,173000,91345299,1336,1336,1336,1336,0
20241112,172900,91345299,1336,1336,1336,1336,0
20241112,172800,91345299,1336,1336,1336,1336,0
20241112,172700,91345299,1336,1336,1336,1336,0
20241112,172600,91345299,1336,1336,1336,1336,0
20241112,172500,91345299,1336,1336,1336,1336,0
20241112,172400,91345299,1336,1336,1336,1336,0
20241112,172300,91345299,1336,1336,1336,1336,0
20241112,172200,91345299,1336,1336,1336,1336,0
20241112,172100,91345299,1336,1336,1336,1336,0
20241112,172000,91345299,1336,1336,1336,1336,0
20241112,171900,91345299,1336,1336,1336,1336,0
20241112,171800,91345299,1336,1336,1336,1336,0
20241112,171700,91345299,1336,1336,1336,1336,0
20241112,171600,91345299,1336,1336,1336,1336,0
20241112,171500,91345299,1336,1336,1336,1336,0
20241112,171400,91345299,1336,1336,1336,1336,0
20241112,171300,91345299,1336,1336,1336,1336,8081
20241112,171200,91345299,1336,1336,1336,1336,0
20241112,171100,91345299,1336,1336,1336,1336,0
20241112,171000,91345299,1336,1336,1336,1336,0
20241112,170900,91345299,1336,1336,1336,1336,0
20241112,170800,91345299,1336,1336,1336,1336,0
20241112,170700,91345299,1336,1336,1336,1336,0
20241112,170600,91345299,1336,1336,1336,1336,0
20241112,170500,91345299,1336,1336,1336,1336,0
20241112,170400,91345299,1336,1336,1336,1336,0
20241112,170300,91345299,1336,1336,1336,1336,0
20241112,170200,91345299,1336,1336,1336,1336,0
20241112,170100,91345299,1336,1336,1336,1336,0
20241112,170000,91345299,1336,1336,1336,1336,0
20241112,165900,91345299,1336,1336,1336,1336,0
20241112,165800,91345299,1336,1336,1336,1336,0
20241112,165700,91345299,1336,1336,1336,1336,0
20241112,165600,91345299,1336,1336,1336,1336,0
20241112,165500,91345299,1336,1336,1336,1336,0
20241112,165400,91345299,1336,1336,1336,1336,0
20241112,165300,91345299,1336,1336,1336,1336,0
20241112,165200,91345299,1336,1336,1336,1336,0
20241112,165100,91345299,1336,1336,1336,1336,0
20241112,165000,91345299,1336,1336,1336,1336,0
20241112,164900,91345299,1336,1336,1336,1336,0
20241112,164800,91345299,1336,1336,1336,1336,0
20241112,164700,91345299,1336,1336,1336,1336,0
20241112,164600,91345299,1336,1336,1336,1336,0
20241112,164500,91345299,1336,1336,1336,1336,0
20241112,164400,91345299,1336,1336,1336,1336,0
20241112,164300,91345299,1336,1336,1336,1336,8081
20241112,164200,91345299,1336,1336,1336,1336,0
20241112,164100,91345299,1336,1336,1336,1336,0
20241112,164000,91345299,1336,1336,1336,1336,0
20241112,163900,91345299,1336,1336,1336,1336,0
20241112,163800,91345299,1336,1336,1336,1336,0
20241112,163700,91345299,1336,1336,1336,1336,0
20241112,163600,91345299,1336,1336,1336,1336,0
20241112,163500,91345299,1336,1336,1336,1336,0
20241112,163400,91345299,1336,1336,1336,1336,0
20241112,163300,91345299,1336,1336,1336,1336,0
20241112,163200,91345299,1336,1336,1336,1336,0
20241112,163100,91345299,1336,1336,1336,1336,0
20241112,163000,91345299,1336,1336,1336,1336,0
20241112,162900,91345299,1336,1336,1336,1336,0
20241112,162800,91345299,1336,1336,1336,1336,0
20241112,162700,91345299,1336,1336,1336,1336,0
20241112,162600,91345299,1336,1336,1336,1336,0
20241112,162500,91345299,1336,1336,1336,1336,0
20241112,162400,91345299,1336,1336,1336,1336,0
20241112,162300,91345299,1336,1336,1336,1336,0
20241112,162200,91345299,1336,1336,1336,1336,0
20241112,162100,91345299,1336,1336,1336,1336,0
20241112,162000,91345299,1336,1336,1336,1336,0
20241112,161900,91345299,1336,1336,1336,1336,0
20241112,161800,91345299,1336,1336,1336,1336,0
20241112,161700,91345299,1336,1336,1336,1336,0
20241112,161600,91345299,1336,1336,1336,1336,0
20241112,161500,91345299,1336,1336,1336,1336,0
20241112,161400,91345299,1336,1336,1336,1336,0
20241112,161300,91345299,1336,1336,1336,1336,8081
20241112,161200,91345299,1336,1336,1336,1336,0
20241112,161100,91345299,1336,1336,1336,1336,0
20241112,161000,91345299,1336,1336,1336,1336,0
20241112,160900,91345299,1336,1336,1336,1336,0
20241112,160800,91345299,1336,1336,1336,1336,0
20241112,160700,91345299,1336,1336,1336,1336,0
20241112,160600,91345299,1336,1336,1336,1336,0
20241112,160500,91345299,1336,1336,1336,1336,0
20241112,160400,91345299,1336,1336,1336,1336,0
20241112,160300,91345299,1336,1336,1336,1336,0
20241112,160200,91345299,1336,1336,1336,1336,0
20241112,160100,91345299,1336,1336,1336,1336,0
20241112,160000,91345299,1336,1336,1336,1336,0
20241112,155900,91345299,1336,1336,1336,1336,0
20241112,155800,91345299,1336,1336,1336,1336,0
20241112,155700,91345299,1336,1336,1336,1336,0
20241112,155600,91345299,1336,1336,1336,1336,0
20241112,155500,91345299,1336,1336,1336,1336,0
20241112,155400,91345299,1336,1336,1336,1336,0
20241112,155300,91345299,1336,1336,1336,1336,0
20241112,155200,91345299,1336,1336,1336,1336,0
20241112,155100,91345299,1336,1336,1336,1336,0
20241112,155000,91345299,1336,1336,1336,1336,0
20241112,154900,91345299,1336,1336,1336,1336,0
20241112,154800,91345299,1336,1336,1336,1336,0
20241112,154700,91345299,1336,1336,1336,1336,0
20241112,154600,91345299,1336,1336,1336,1336,0
20241112,154500,91345299,1336,1336,1336,1336,0
20241112,154400,91345299,1336,1336,1336,1336,0
20241112,154300,91345299,1336,1336,1336,1336,8081
20241112,154200,91345299,1336,1336,1336,1336,0
20241112,154100,91345299,1336,1336,1336,1336,0
20241112,154000,91345299,1336,1336,1336,1336,0
20241112,153900,91345299,1336,1336,1336,1336,0
20241112,153800,91345299,1336,1336,1336,1336,0
20241112,153700,91345299,1336,1336,1336,1336,0
20241112,153600,91345299,1336,1336,1336,1336,0
20241112,153500,91345299,1336,1336,1336,1336,0
20241112,153400,91345299,1336,1336,1336,1336,0
20241112,153300,91345299,1336,1336,1336,1336,0
20241112,153200,91345299,1336,1336,1336,1336,0
20241112,153100,91345299,1336,1336,1336,1336,0
20241112,153000,91345299,1336,1336,1336,1336,8081
20241112,152900,80549083,1344,1344,1344,1344,0
20241112,152800,80549083,1344,1344,1344,1344,0
20241112,152700,80549083,1344,1344,1344,1344,0
20241112,152600,80549083,1344,1344,1344,1344,0
20241112,152500,80549083,1344,1344,1344,1344,0
20241112,152400,80549083,1344,1344,1344,1344,0
20241112,152300,80549083,1344,1344,1344,1344,0
20241112,152200,80549083,1344,1344,1344,1344,0
20241112,152100,80549083,1344,1344,1344,1344,0
20241112,152000,80549083,1344,1344,1344,1344,0
20241112,151900,80549083,1344,1340,1344,1340,46
20241112,151800,80487431,1340,1340,1340,1340,175
20241112,151700,80252931,1340,1340,1340,1340,0
20241112,151600,80252931,1340,1340,1340,1340,179
20241112,151500,80013071,1340,1340,1340,1340,0
20241112,151400,80013071,1340,1340,1340,1340,0
20241112,151300,80013071,1340,1340,1340,1340,0
20241112,151200,80013071,1340,1340,1340,1340,44
20241112,151100,79954111,1340,1340,1340,1340,0
20241112,151000,79954111,1340,1341,1341,1340,2140
20241112,150900,77085765,1340,1340,1340,1340,234
20241112,150800,76772205,1340,1340,1340,1340,273
20241112,150700,76406385,1341,1341,1341,1341,3
20241112,150600,76402362,1341,1341,1341,1341,0
20241112,150500,76402362,1341,1341,1341,1341,0
20241112,150400,76402362,1341,1341,1341,1341,30
20241112,150300,76362132,1340,1340,1340,1340,276
20241112,150200,75992292,1339,1339,1339,1339,0
20241112,150100,75992292,1339,1339,1339,1339,44
20241112,150000,75933376,1339,1339,1339,1339,44
20241112,145900,75874460,1339,1339,1339,1339,45
20241112,145800,75814205,1339,1339,1339,1339,845
20241112,145700,74682750,1339,1340,1340,1339,2662
20241112,145600,71115795,1341,1341,1341,1341,0
20241112,145500,71115795,1341,1341,1341,1341,0
20241112,145400,71115795,1341,1341,1341,1341,0
20241112,145300,71115795,1341,1341,1341,1341,10
20241112,145200,71102385,1340,1340,1340,1340,1499
20241112,145100,69093725,1340,1341,1341,1340,980
20241112,145000,67780428,1341,1341,1341,1341,45
20241112,144900,67720083,1341,1341,1341,1341,0
20241112,144800,67720083,1341,1341,1341,1341,45
20241112,144700,67659738,1341,1341,1341,1341,545
20241112,144600,66928893,1341,1341,1341,1341,0
20241112,144500,66928893,1341,1341,1341,1341,46
20241112,144400,66867207,1340,1340,1340,1340,0
20241112,144300,66867207,1340,1340,1340,1340,0
20241112,144200,66867207,1340,1340,1340,1340,0
20241112,144100,66867207,1340,1340,1340,1340,0
20241112,144000,66867207,1340,1340,1340,1340,0
20241112,143900,66867207,1340,1340,1340,1340,1154
20241112,143800,65320847,1340,1340,1340,1340,0
20241112,143700,65320847,1340,1340,1340,1340,0
20241112,143600,65320847,1340,1340,1340,1340,0
20241112,143500,65320847,1340,1340,1340,1340,0
20241112,143400,65320847,1340,1340,1340,1340,0
20241112,143300,65320847,1340,1340,1340,1340,0
20241112,143200,65320847,1340,1340,1340,1340,100
20241112,143100,65186847,1340,1340,1340,1340,100
20241112,143000,65052847,1340,1340,1340,1340,100
20241112,142900,64918847,1340,1341,1341,1340,518
20241112,142800,64224309,1341,1341,1341,1341,0
20241112,142700,64224309,1341,1341,1341,1341,567
20241112,142600,63463962,1342,1343,1343,1342,45
20241112,142500,63403528,1343,1343,1343,1343,0
20241112,142400,63403528,1343,1343,1343,1343,0
20241112,142300,63403528,1343,1343,1343,1343,276
20241112,142200,63032860,1343,1343,1343,1343,0
20241112,142100,63032860,1343,1343,1343,1343,70
20241112,142000,62938850,1343,1343,1343,1343,840
20241112,141900,61810730,1343,1343,1343,1343,34
20241112,141800,61765068,1343,1343,1343,1343,0
20241112,141700,61765068,1343,1343,1343,1343,0
20241112,141600,61765068,1343,1343,1343,1343,0
20241112,141500,61765068,1343,1343,1343,1343,0
20241112,141400,61765068,1343,1345,1345,1343,106
20241112,141300,61622510,1343,1343,1343,1343,0
20241112,141200,61622510,1343,1343,1343,1343,0
20241112,141100,61622510,1343,1343,1343,1343,0
20241112,141000,61622510,1343,1343,1343,1343,0
20241112,140900,61622510,1343,1343,1343,1343,0
20241112,140800,61622510,1343,1343,1343,1343,0
20241112,140700,61622510,1343,1343,1343,1343,0
20241112,140600,61622510,1343,1343,1343,1343,0
20241112,140500,61622510,1343,1343,1343,1343,296
20241112,140400,61224982,1341,1341,1341,1341,0
20241112,140300,61224982,1341,1341,1341,1341,1002
20241112,140200,59881300,1342,1342,1342,1342,0
20241112,140100,59881300,1342,1342,1342,1342,6
20241112,140000,59873248,1342,1342,1342,1342,0
20241112,135900,59873248,1342,1342,1342,1342,0
20241112,135800,59873248,1342,1342,1342,1342,0
20241112,135700,59873248,1342,1342,1342,1342,689
20241112,135600,58948610,1342,1342,1342,1342,0
20241112,135500,58948610,1342,1343,1343,1342,2
20241112,135400,58945925,1343,1343,1343,1343,0
20241112,135300,58945925,1343,1343,1343,1343,50
20241112,135200,58878775,1343,1343,1343,1343,20
20241112,135100,58851915,1343,1343,1343,1343,266
20241112,135000,58494677,1343,1343,1343,1343,0
20241112,134900,58494677,1343,1343,1343,1343,0
20241112,134800,58494677,1343,1343,1343,1343,0
20241112,134700,58494677,1343,1343,1343,1343,0
20241112,134600,58494677,1343,1343,1343,1343,0
20241112,134500,58494677,1343,1343,1343,1343,0
20241112,134400,58494677,1343,1343,1343,1343,0
20241112,134300,58494677,1343,1344,1344,1343,323
20241112,134200,58060566,1344,1345,1345,1344,778
20241112,134100,57014434,1345,1345,1345,1345,390
20241112,134000,56489884,1345,1345,1345,1345,363
20241112,133900,56001649,1345,1345,1345,1345,0
20241112,133800,56001649,1345,1345,1345,1345,0
20241112,133700,56001649,1345,1347,1348,1345,1143
20241112,133600,54463068,1348,1348,1348,1348,0
20241112,133500,54463068,1348,1348,1348,1348,0
20241112,133400,54463068,1348,1348,1348,1348,0
20241112,133300,54463068,1348,1348,1348,1348,0
20241112,133200,54463068,1348,1348,1348,1348,0
20241112,133100,54463068,1348,1348,1348,1348,0
20241112,133000,54463068,1348,1348,1348,1348,2
20241112,132900,54460372,1348,1348,1348,1348,1
20241112,132800,54459024,1348,1348,1348,1348,0
20241112,132700,54459024,1348,1348,1348,1348,0
20241112,132600,54459024,1348,1348,1348,1348,1
20241112,132500,54457676,1348,1348,1348,1348,0
20241112,132400,54457676,1348,1348,1348,1348,0
20241112,132300,54457676,1348,1347,1348,1346,696
20241112,132200,53520164,1347,1347,1347,1347,0
20241112,132100,53520164,1347,1347,1347,1347,200
20241112,132000,53250764,1347,1347,1347,1347,12
20241112,131900,53234600,1347,1348,1348,1347,1624
20241112,131800,51047069,1348,1348,1348,1348,0
20241112,131700,51047069,1348,1348,1348,1348,0
20241112,131600,51047069,1348,1348,1348,1348,0
20241112,131500,51047069,1348,1348,1348,1348,0
20241112,131400,51047069,1348,1348,1348,1348,0
20241112,131300,51047069,1348,1348,1348,1348,0
20241112,131200,51047069,1348,1348,1348,1348,0
20241112,131100,51047069,1348,1348,1348,1348,298
20241112,131000,50645365,1348,1348,1348,1348,2
20241112,130900,50642669,1348,1348,1348,1348,0
20241112,130800,50642669,1348,1348,1348,1348,0
20241112,130700,50642669,1348,1348,1348,1348,9
20241112,130600,50630537,1348,1348,1348,1348,0
20241112,130500,50630537,1348,1348,1348,1348,0
20241112,130400,50630537,1348,1348,1348,1348,0
20241112,130300,50630537,1348,1348,1348,1348,0
20241112,130200,50630537,1348,1348,1348,1348,0
20241112,130100,50630537,1348,1348,1348,1348,0
20241112,130000,50630537,1348,1348,1348,1348,0
20241112,125900,50630537,1348,1348,1348,1348,1557
20241112,125800,48531701,1349,1349,1349,1349,0
20241112,125700,48531701,1349,1349,1349,1349,417
20241112,125600,47969168,1349,1349,1349,1349,0
20241112,125500,47969168,1349,1349,1349,1349,9
20241112,125400,47957027,1350,1350,1350,1350,198
20241112,125300,47689727,1351,1351,1351,1351,0
20241112,125200,47689727,1351,1351,1351,1351,0
20241112,125100,47689727,1351,1351,1351,1351,0
20241112,125000,47689727,1351,1351,1351,1351,0
20241112,124900,47689727,1351,1351,1351,1351,0
20241112,124800,47689727,1351,1351,1351,1351,0
20241112,124700,47689727,1351,1351,1351,1351,0
20241112,124600,47689727,1351,1351,1351,1351,304
20241112,124500,47279023,1352,1352,1352,1352,0
20241112,124400,47279023,1352,1352,1352,1352,1
20241112,124300,47277671,1351,1351,1351,1351,0
20241112,124200,47277671,1351,1351,1351,1351,0
20241112,124100,47277671,1351,1351,1351,1351,0
20241112,124000,47277671,1351,1356,1356,1351,201
20241112,123900,47005120,1356,1356,1356,1356,0
20241112,123800,47005120,1356,1356,1356,1356,0
20241112,123700,47005120,1356,1356,1356,1356,0
20241112,123600,47005120,1356,1356,1356,1356,5
20241112,123500,46998340,1356,1356,1356,1356,0
20241112,123400,46998340,1356,1356,1356,1356,0
20241112,123300,46998340,1356,1356,1356,1356,0
20241112,123200,46998340,1356,1356,1356,1356,0
20241112,123100,46998340,1356,1356,1356,1356,0
20241112,123000,46998340,1356,1356,1356,1356,0
20241112,122900,46998340,1356,1356,1356,1356,0
20241112,122800,46998340,1356,1356,1356,1356,0
20241112,122700,46998340,1356,1356,1356,1356,0
20241112,122600,46998340,1356,1356,1356,1356,0
20241112,122500,46998340,1356,1356,1356,1356,0
20241112,122400,46998340,1356,1356,1356,1356,0
20241112,122300,46998340,1356,1356,1356,1356,30
20241112,122200,46957660,1356,1356,1356,1356,20
20241112,122100,46930540,1356,1356,1356,1356,0
20241112,122000,46930540,1356,1356,1356,1356,369
20241112,121900,46430176,1356,1356,1356,1356,0
20241112,121800,46430176,1356,1356,1356,1356,0
20241112,121700,46430176,1356,1356,1356,1356,0
20241112,121600,46430176,1356,1356,1356,1356,27
20241112,121500,46393564,1356,1356,1356,1356,557
20241112,121400,45638272,1351,1351,1351,1351,0
20241112,121300,45638272,1351,1351,1351,1351,428
20241112,121200,45060044,1351,1351,1351,1351,1
20241112,121100,45058693,1347,1347,1347,1347,0
20241112,121000,45058693,1347,1347,1347,1347,0
20241112,120900,45058693,1347,1347,1347,1347,0
20241112,120800,45058693,1347,1349,1349,1347,1400
20241112,120700,43171130,1349,1349,1349,1349,0
20241112,120600,43171130,1349,1349,1349,1349,0
20241112,120500,43171130,1349,1349,1349,1349,0
20241112,120400,43171130,1349,1349,1349,1349,0
20241112,120300,43171130,1349,1349,1349,1349,0
20241112,120200,43171130,1349,1349,1349,1349,0
20241112,120100,43171130,1349,1349,1349,1349,0
20241112,120000,43171130,1349,1349,1349,1349,0
20241112,115900,43171130,1349,1349,1349,1349,0
20241112,115800,43171130,1349,1349,1349,1349,0
20241112,115700,43171130,1349,1350,1350,1349,446
20241112,115600,42569230,1350,1350,1350,1350,0
20241112,115500,42569230,1350,1350,1350,1350,200
20241112,115400,42299230,1350,1350,1350,1350,0
20241112,115300,42299230,1350,1350,1350,1350,0
20241112,115200,42299230,1350,1351,1351,1350,81
20241112,115100,42189867,1351,1351,1351,1351,0
20241112,115000,42189867,1351,1351,1351,1351,0
20241112,114900,42189867,1351,1351,1351,1351,88
20241112,114800,42070979,1351,1351,1351,1351,528
20241112,114700,41357651,1352,1352,1352,1352,391
20241112,114600,40829019,1352,1352,1352,1352,130
20241112,114500,40653259,1352,1352,1352,1352,0
20241112,114400,40653259,1352,1352,1352,1352,1113
20241112,114300,39148483,1352,1352,1353,1352,711
20241112,114200,38187137,1353,1353,1353,1351,747
20241112,114100,37177343,1353,1353,1353,1353,0
20241112,114000,37177343,1353,1353,1353,1353,0
20241112,113900,37177343,1353,1353,1353,1353,0
20241112,113800,37177343,1353,1353,1353,1353,0
20241112,113700,37177343,1353,1353,1353,1353,0
20241112,113600,37177343,1353,1353,1353,1353,0
20241112,113500,37177343,1353,1353,1353,1353,80
20241112,113400,37069103,1353,1353,1353,1353,7
20241112,113300,37059632,1357,1357,1357,1357,363
20241112,113200,36567041,1357,1357,1357,1357,0
20241112,113100,36567041,1357,1357,1357,1357,0
20241112,113000,36567041,1357,1357,1357,1357,0
20241112,112900,36567041,1357,1357,1357,1357,0
20241112,112800,36567041,1357,1357,1357,1357,0
20241112,112700,36567041,1357,1357,1357,1357,0
20241112,112600,36567041,1357,1357,1357,1357,0
20241112,112500,36567041,1357,1357,1357,1357,0
20241112,112400,36567041,1357,1357,1357,1357,20
20241112,112300,36539901,1357,1357,1357,1357,0
20241112,112200,36539901,1357,1357,1357,1357,0
20241112,112100,36539901,1357,1357,1357,1357,0
20241112,112000,36539901,1357,1357,1357,1357,0
20241112,111900,36539901,1357,1357,1357,1357,0
20241112,111800,36539901,1357,1357,1357,1357,492
20241112,111700,35872257,1358,1358,1358,1358,0
20241112,111600,35872257,1358,1358,1358,1358,50
20241112,111500,35804357,1358,1358,1358,1358,42
20241112,111400,35747321,1357,1357,1357,1357,0
20241112,111300,35747321,1357,1357,1357,1357,45
20241112,111200,35686256,1360,1360,1360,1360,0
20241112,111100,35686256,1360,1360,1360,1360,0
20241112,111000,35686256,1360,1360,1360,1360,0
20241112,110900,35686256,1360,1361,1361,1360,316
20241112,110800,35256480,1361,1361,1361,1361,0
20241112,110700,35256480,1361,1361,1361,1361,0
20241112,110600,35256480,1361,1361,1361,1361,3
20241112,110500,35252397,1360,1360,1360,1360,0
20241112,110400,35252397,1360,1360,1360,1360,78
20241112,110300,35146317,1359,1359,1359,1359,0
20241112,110200,35146317,1359,1359,1359,1359,40
20241112,110100,35091957,1361,1361,1361,1361,0
20241112,110000,35091957,1361,1361,1361,1361,0
20241112,105900,35091957,1361,1361,1361,1361,0
20241112,105800,35091957,1361,1361,1361,1361,0
20241112,105700,35091957,1361,1361,1361,1361,0
20241112,105600,35091957,1361,1361,1361,1361,0
20241112,105500,35091957,1361,1361,1361,1361,0
20241112,105400,35091957,1361,1361,1361,1361,0
20241112,105300,35091957,1361,1361,1361,1361,0
20241112,105200,35091957,1361,1361,1361,1361,0
20241112,105100,35091957,1361,1361,1361,1361,1
20241112,105000,35090596,1357,1357,1357,1357,324
20241112,104900,34650928,1357,1357,1357,1357,1076
20241112,104800,33190796,1357,1360,1360,1357,219
20241112,104700,32892959,1357,1357,1357,1357,0
20241112,104600,32892959,1357,1357,1357,1357,0
20241112,104500,32892959,1357,1357,1357,1357,204
20241112,104400,32616131,1357,1370,1370,1357,1056
20241112,104300,31182203,1360,1363,1363,1360,144
20241112,104200,30986217,1364,1364,1364,1364,26
20241112,104100,30950753,1364,1364,1364,1364,0
20241112,104000,30950753,1364,1364,1364,1364,0
20241112,103900,30950753,1364,1364,1364,1364,0
20241112,103800,30950753,1364,1364,1364,1364,0
20241112,103700,30950753,1364,1364,1364,1364,100
20241112,103600,30814353,1364,1364,1364,1364,0
20241112,103500,30814353,1364,1364,1364,1364,40
20241112,103400,30759793,1364,1364,1364,1364,0
20241112,103300,30759793,1364,1364,1364,1364,0
20241112,103200,30759793,1364,1364,1364,1364,500
20241112,103100,30077793,1366,1366,1366,1366,0
20241112,103000,30077793,1366,1366,1366,1366,0
20241112,102900,30077793,1366,1390,1390,1366,201
20241112,102800,29803163,1360,1360,1360,1360,0
20241112,102700,29803163,1360,1360,1360,1360,0
20241112,102600,29803163,1360,1360,1360,1360,0
20241112,102500,29803163,1360,1360,1360,1360,0
20241112,102400,29803163,1360,1360,1360,1360,0
20241112,102300,29803163,1360,1360,1360,1360,0
20241112,102200,29803163,1360,1358,1360,1358,2274
20241112,102100,26712369,1358,1358,1358,1358,0
20241112,102000,26712369,1358,1358,1358,1358,0
20241112,101900,26712369,1358,1358,1358,1358,0
20241112,101800,26712369,1358,1358,1358,1358,10
20241112,101700,26698789,1358,1358,1358,1358,20
20241112,101600,26671629,1357,1357,1357,1357,0
20241112,101500,26671629,1357,1357,1357,1357,0
20241112,101400,26671629,1357,1357,1357,1357,0
20241112,101300,26671629,1357,1357,1357,1357,15
20241112,101200,26651274,1357,1357,1357,1357,0
20241112,101100,26651274,1357,1357,1357,1357,2
20241112,101000,26648560,1355,1355,1355,1355,10
20241112,100900,26635010,1358,1358,1358,1358,11
20241112,100800,26620072,1349,1350,1350,1349,570
20241112,100700,25850609,1358,1358,1358,1358,0
20241112,100600,25850609,1358,1358,1358,1358,1
20241112,100500,25849251,1354,1354,1354,1354,101
20241112,100400,25712497,1351,1351,1351,1351,47
20241112,100300,25649000,1350,1350,1350,1350,0
20241112,100200,25649000,1350,1350,1350,1350,103
20241112,100100,25509950,1351,1351,1351,1351,0
20241112,100000,25509950,1351,1351,1351,1351,0
20241112,095900,25509950,1351,1351,1351,1351,3
20241112,095800,25505897,1351,1351,1351,1351,0
20241112,095700,25505897,1351,1351,1351,1351,51
20241112,095600,25436996,1340,1342,1342,1340,691
20241112,095500,24510915,1353,1353,1353,1353,0
20241112,095400,24510915,1353,1353,1353,1353,1
20241112,095300,24509562,1341,1341,1341,1341,20
20241112,095200,24482742,1341,1342,1342,1341,1432
20241112,095100,22561485,1354,1354,1354,1354,0
20241112,095000,22561485,1354,1354,1354,1354,201
20241112,094900,22289331,1355,1355,1355,1355,0
20241112,094800,22289331,1355,1355,1355,1355,0
20241112,094700,22289331,1355,1355,1355,1355,10
20241112,094600,22275781,1355,1340,1355,1340,607
20241112,094500,21462386,1358,1358,1358,1358,0
20241112,094400,21462386,1358,1348,1358,1348,10
20241112,094300,21448896,1348,1348,1348,1348,340
20241112,094200,20990576,1348,1348,1348,1348,11
20241112,094100,20975748,1348,1344,1348,1344,3689
20241112,094000,16015644,1339,1339,1339,1339,0
20241112,093900,16015644,1339,1339,1339,1339,821
20241112,093800,14916325,1336,1343,1343,1336,400
20241112,093700,14380411,1344,1340,1344,1340,174
20241112,093600,14147051,1343,1345,1345,1343,541
20241112,093500,13420119,1348,1348,1349,1348,1423
20241112,093400,11500915,1350,1350,1350,1350,50
20241112,093300,11433415,1350,1351,1354,1350,222
20241112,093200,11133274,1351,1353,1355,1351,1111
20241112,093100,9628093,1355,1358,1358,1355,63
20241112,093000,9542690,1357,1358,1358,1357,232
20241112,092900,9227646,1360,1362,1362,1360,141
20241112,092800,9035776,1365,1365,1365,1365,0
20241112,092700,9035776,1365,1365,1365,1365,0
20241112,092600,9035776,1365,1365,1365,1365,2
20241112,092500,9033046,1365,1365,1365,1365,44
20241112,092400,8972986,1365,1366,1372,1365,44
20241112,092300,8912909,1371,1373,1373,1371,3150
20241112,092200,4588904,1373,1373,1373,1373,0
20241112,092100,4588904,1373,1373,1373,1373,800
20241112,092000,3490504,1371,1371,1371,1371,0
20241112,091900,3490504,1371,1371,1371,1371,0
20241112,091800,3490504,1371,1371,1371,1371,1
20241112,091700,3489133,1370,1370,1370,1370,0
20241112,091600,3489133,1370,1370,1370,1370,0
20241112,091500,3489133,1370,1370,1370,1370,0
20241112,091400,3489133,1370,1370,1370,1370,0
20241112,091300,3489133,1370,1370,1370,1370,252
20241112,091200,3143893,1370,1370,1370,1370,0
20241112,091100,3143893,1370,1371,1371,1370,1675
20241112,091000,849123,1370,1370,1370,1370,0
20241112,090900,849123,1370,1370,1370,1370,235
20241112,090800,527173,1370,1385,1385,1370,193
20241112,090700,262463,1385,1390,1390,1385,145
20241112,090600,61508,1396,1397,1397,1396,4
20241112,090500,55921,1397,1398,1398,1397,35
20241112,090400,6996,1399,1399,1399,1399,1
20241112,090300,5597,1399,1399,1399,1399,0
20241112,090200,5597,1399,1399,1399,1399,0
20241112,090100,5597,1399,1399,1399,1399,0
20241112,090000,5597,1399,1399,1400,1399,4