KissMeData/131100/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,201700,83281423,1444,1444,1444,1444,70
20241112,201600,83281423,1444,1444,1444,1444,0
20241112,201500,83281423,1444,1444,1444,1444,0
20241112,201400,83281423,1444,1444,1444,1444,0
20241112,201300,83281423,1444,1444,1444,1444,0
20241112,201200,83281423,1444,1444,1444,1444,0
20241112,201100,83281423,1444,1444,1444,1444,0
20241112,201000,83281423,1444,1444,1444,1444,0
20241112,200900,83281423,1444,1444,1444,1444,0
20241112,200800,83281423,1444,1444,1444,1444,0
20241112,200700,83281423,1444,1444,1444,1444,0
20241112,200600,83281423,1444,1444,1444,1444,0
20241112,200500,83281423,1444,1444,1444,1444,0
20241112,200400,83281423,1444,1444,1444,1444,0
20241112,200300,83281423,1444,1444,1444,1444,0
20241112,200200,83281423,1444,1444,1444,1444,0
20241112,200100,83281423,1444,1444,1444,1444,0
20241112,200000,83281423,1444,1444,1444,1444,0
20241112,195900,83281423,1444,1444,1444,1444,0
20241112,195800,83281423,1444,1444,1444,1444,0
20241112,195700,83281423,1444,1444,1444,1444,0
20241112,195600,83281423,1444,1444,1444,1444,0
20241112,195500,83281423,1444,1444,1444,1444,0
20241112,195400,83281423,1444,1444,1444,1444,0
20241112,195300,83281423,1444,1444,1444,1444,0
20241112,195200,83281423,1444,1444,1444,1444,0
20241112,195100,83281423,1444,1444,1444,1444,0
20241112,195000,83281423,1444,1444,1444,1444,0
20241112,194900,83281423,1444,1444,1444,1444,0
20241112,194800,83281423,1444,1444,1444,1444,0
20241112,194700,83281423,1444,1444,1444,1444,70
20241112,194600,83281423,1444,1444,1444,1444,0
20241112,194500,83281423,1444,1444,1444,1444,0
20241112,194400,83281423,1444,1444,1444,1444,0
20241112,194300,83281423,1444,1444,1444,1444,0
20241112,194200,83281423,1444,1444,1444,1444,0
20241112,194100,83281423,1444,1444,1444,1444,0
20241112,194000,83281423,1444,1444,1444,1444,0
20241112,193900,83281423,1444,1444,1444,1444,0
20241112,193800,83281423,1444,1444,1444,1444,0
20241112,193700,83281423,1444,1444,1444,1444,0
20241112,193600,83281423,1444,1444,1444,1444,0
20241112,193500,83281423,1444,1444,1444,1444,0
20241112,193400,83281423,1444,1444,1444,1444,0
20241112,193300,83281423,1444,1444,1444,1444,0
20241112,193200,83281423,1444,1444,1444,1444,0
20241112,193100,83281423,1444,1444,1444,1444,0
20241112,193000,83281423,1444,1444,1444,1444,0
20241112,192900,83281423,1444,1444,1444,1444,0
20241112,192800,83281423,1444,1444,1444,1444,0
20241112,192700,83281423,1444,1444,1444,1444,0
20241112,192600,83281423,1444,1444,1444,1444,0
20241112,192500,83281423,1444,1444,1444,1444,0
20241112,192400,83281423,1444,1444,1444,1444,0
20241112,192300,83281423,1444,1444,1444,1444,0
20241112,192200,83281423,1444,1444,1444,1444,0
20241112,192100,83281423,1444,1444,1444,1444,0
20241112,192000,83281423,1444,1444,1444,1444,0
20241112,191900,83281423,1444,1444,1444,1444,0
20241112,191800,83281423,1444,1444,1444,1444,0
20241112,191700,83281423,1444,1444,1444,1444,70
20241112,191600,83281423,1444,1444,1444,1444,0
20241112,191500,83281423,1444,1444,1444,1444,0
20241112,191400,83281423,1444,1444,1444,1444,0
20241112,191300,83281423,1444,1444,1444,1444,0
20241112,191200,83281423,1444,1444,1444,1444,0
20241112,191100,83281423,1444,1444,1444,1444,0
20241112,191000,83281423,1444,1444,1444,1444,0
20241112,190900,83281423,1444,1444,1444,1444,0
20241112,190800,83281423,1444,1444,1444,1444,0
20241112,190700,83281423,1444,1444,1444,1444,0
20241112,190600,83281423,1444,1444,1444,1444,0
20241112,190500,83281423,1444,1444,1444,1444,0
20241112,190400,83281423,1444,1444,1444,1444,0
20241112,190300,83281423,1444,1444,1444,1444,0
20241112,190200,83281423,1444,1444,1444,1444,0
20241112,190100,83281423,1444,1444,1444,1444,0
20241112,190000,83281423,1444,1444,1444,1444,0
20241112,185900,83281423,1444,1444,1444,1444,0
20241112,185800,83281423,1444,1444,1444,1444,0
20241112,185700,83281423,1444,1444,1444,1444,0
20241112,185600,83281423,1444,1444,1444,1444,0
20241112,185500,83281423,1444,1444,1444,1444,0
20241112,185400,83281423,1444,1444,1444,1444,0
20241112,185300,83281423,1444,1444,1444,1444,0
20241112,185200,83281423,1444,1444,1444,1444,0
20241112,185100,83281423,1444,1444,1444,1444,0
20241112,185000,83281423,1444,1444,1444,1444,0
20241112,184900,83281423,1444,1444,1444,1444,0
20241112,184800,83281423,1444,1444,1444,1444,0
20241112,184700,83281423,1444,1444,1444,1444,70
20241112,184600,83281423,1444,1444,1444,1444,0
20241112,184500,83281423,1444,1444,1444,1444,0
20241112,184400,83281423,1444,1444,1444,1444,0
20241112,184300,83281423,1444,1444,1444,1444,0
20241112,184200,83281423,1444,1444,1444,1444,0
20241112,184100,83281423,1444,1444,1444,1444,0
20241112,184000,83281423,1444,1444,1444,1444,0
20241112,183900,83281423,1444,1444,1444,1444,0
20241112,183800,83281423,1444,1444,1444,1444,0
20241112,183700,83281423,1444,1444,1444,1444,0
20241112,183600,83281423,1444,1444,1444,1444,0
20241112,183500,83281423,1444,1444,1444,1444,0
20241112,183400,83281423,1444,1444,1444,1444,0
20241112,183300,83281423,1444,1444,1444,1444,0
20241112,183200,83281423,1444,1444,1444,1444,0
20241112,183100,83281423,1444,1444,1444,1444,0
20241112,183000,83281423,1444,1444,1444,1444,0
20241112,182900,83281423,1444,1444,1444,1444,0
20241112,182800,83281423,1444,1444,1444,1444,0
20241112,182700,83281423,1444,1444,1444,1444,0
20241112,182600,83281423,1444,1444,1444,1444,0
20241112,182500,83281423,1444,1444,1444,1444,0
20241112,182400,83281423,1444,1444,1444,1444,0
20241112,182300,83281423,1444,1444,1444,1444,0
20241112,182200,83281423,1444,1444,1444,1444,0
20241112,182100,83281423,1444,1444,1444,1444,0
20241112,182000,83281423,1444,1444,1444,1444,0
20241112,181900,83281423,1444,1444,1444,1444,0
20241112,181800,83281423,1444,1444,1444,1444,0
20241112,181700,83281423,1444,1444,1444,1444,70
20241112,181600,83281423,1444,1444,1444,1444,0
20241112,181500,83281423,1444,1444,1444,1444,0
20241112,181400,83281423,1444,1444,1444,1444,0
20241112,181300,83281423,1444,1444,1444,1444,0
20241112,181200,83281423,1444,1444,1444,1444,0
20241112,181100,83281423,1444,1444,1444,1444,0
20241112,181000,83281423,1444,1444,1444,1444,0
20241112,180900,83281423,1444,1444,1444,1444,0
20241112,180800,83281423,1444,1444,1444,1444,0
20241112,180700,83281423,1444,1444,1444,1444,0
20241112,180600,83281423,1444,1444,1444,1444,0
20241112,180500,83281423,1444,1444,1444,1444,0
20241112,180400,83281423,1444,1444,1444,1444,0
20241112,180300,83281423,1444,1444,1444,1444,0
20241112,180200,83281423,1444,1444,1444,1444,0
20241112,180100,83281423,1444,1444,1444,1444,0
20241112,180000,83281423,1444,1444,1444,1444,0
20241112,175900,83281423,1444,1444,1444,1444,0
20241112,175800,83281423,1444,1444,1444,1444,0
20241112,175700,83281423,1444,1444,1444,1444,0
20241112,175600,83281423,1444,1444,1444,1444,0
20241112,175500,83281423,1444,1444,1444,1444,0
20241112,175400,83281423,1444,1444,1444,1444,0
20241112,175300,83281423,1444,1444,1444,1444,0
20241112,175200,83281423,1444,1444,1444,1444,0
20241112,175100,83281423,1444,1444,1444,1444,0
20241112,175000,83281423,1444,1444,1444,1444,0
20241112,174900,83281423,1444,1444,1444,1444,0
20241112,174800,83281423,1444,1444,1444,1444,0
20241112,174700,83281423,1444,1444,1444,1444,70
20241112,174600,83281423,1444,1444,1444,1444,0
20241112,174500,83281423,1444,1444,1444,1444,0
20241112,174400,83281423,1444,1444,1444,1444,0
20241112,174300,83281423,1444,1444,1444,1444,0
20241112,174200,83281423,1444,1444,1444,1444,0
20241112,174100,83281423,1444,1444,1444,1444,0
20241112,174000,83281423,1444,1444,1444,1444,0
20241112,173900,83281423,1444,1444,1444,1444,0
20241112,173800,83281423,1444,1444,1444,1444,0
20241112,173700,83281423,1444,1444,1444,1444,0
20241112,173600,83281423,1444,1444,1444,1444,0
20241112,173500,83281423,1444,1444,1444,1444,0
20241112,173400,83281423,1444,1444,1444,1444,0
20241112,173300,83281423,1444,1444,1444,1444,0
20241112,173200,83281423,1444,1444,1444,1444,0
20241112,173100,83281423,1444,1444,1444,1444,0
20241112,173000,83281423,1444,1444,1444,1444,0
20241112,172900,83281423,1444,1444,1444,1444,0
20241112,172800,83281423,1444,1444,1444,1444,0
20241112,172700,83281423,1444,1444,1444,1444,0
20241112,172600,83281423,1444,1444,1444,1444,0
20241112,172500,83281423,1444,1444,1444,1444,0
20241112,172400,83281423,1444,1444,1444,1444,0
20241112,172300,83281423,1444,1444,1444,1444,0
20241112,172200,83281423,1444,1444,1444,1444,0
20241112,172100,83281423,1444,1444,1444,1444,0
20241112,172000,83281423,1444,1444,1444,1444,0
20241112,171900,83281423,1444,1444,1444,1444,0
20241112,171800,83281423,1444,1444,1444,1444,0
20241112,171700,83281423,1444,1444,1444,1444,70
20241112,171600,83281423,1444,1444,1444,1444,0
20241112,171500,83281423,1444,1444,1444,1444,0
20241112,171400,83281423,1444,1444,1444,1444,0
20241112,171300,83281423,1444,1444,1444,1444,0
20241112,171200,83281423,1444,1444,1444,1444,0
20241112,171100,83281423,1444,1444,1444,1444,0
20241112,171000,83281423,1444,1444,1444,1444,0
20241112,170900,83281423,1444,1444,1444,1444,0
20241112,170800,83281423,1444,1444,1444,1444,0
20241112,170700,83281423,1444,1444,1444,1444,0
20241112,170600,83281423,1444,1444,1444,1444,0
20241112,170500,83281423,1444,1444,1444,1444,0
20241112,170400,83281423,1444,1444,1444,1444,0
20241112,170300,83281423,1444,1444,1444,1444,0
20241112,170200,83281423,1444,1444,1444,1444,0
20241112,170100,83281423,1444,1444,1444,1444,0
20241112,170000,83281423,1444,1444,1444,1444,0
20241112,165900,83281423,1444,1444,1444,1444,0
20241112,165800,83281423,1444,1444,1444,1444,0
20241112,165700,83281423,1444,1444,1444,1444,0
20241112,165600,83281423,1444,1444,1444,1444,0
20241112,165500,83281423,1444,1444,1444,1444,0
20241112,165400,83281423,1444,1444,1444,1444,0
20241112,165300,83281423,1444,1444,1444,1444,0
20241112,165200,83281423,1444,1444,1444,1444,0
20241112,165100,83281423,1444,1444,1444,1444,0
20241112,165000,83281423,1444,1444,1444,1444,0
20241112,164900,83281423,1444,1444,1444,1444,0
20241112,164800,83281423,1444,1444,1444,1444,0
20241112,164700,83281423,1444,1444,1444,1444,70
20241112,164600,83281423,1444,1444,1444,1444,0
20241112,164500,83281423,1444,1444,1444,1444,0
20241112,164400,83281423,1444,1444,1444,1444,0
20241112,164300,83281423,1444,1444,1444,1444,0
20241112,164200,83281423,1444,1444,1444,1444,0
20241112,164100,83281423,1444,1444,1444,1444,0
20241112,164000,83281423,1444,1444,1444,1444,0
20241112,163900,83281423,1444,1444,1444,1444,0
20241112,163800,83281423,1444,1444,1444,1444,0
20241112,163700,83281423,1444,1444,1444,1444,0
20241112,163600,83281423,1444,1444,1444,1444,0
20241112,163500,83281423,1444,1444,1444,1444,0
20241112,163400,83281423,1444,1444,1444,1444,0
20241112,163300,83281423,1444,1444,1444,1444,0
20241112,163200,83281423,1444,1444,1444,1444,0
20241112,163100,83281423,1444,1444,1444,1444,0
20241112,163000,83281423,1444,1444,1444,1444,0
20241112,162900,83281423,1444,1444,1444,1444,0
20241112,162800,83281423,1444,1444,1444,1444,0
20241112,162700,83281423,1444,1444,1444,1444,0
20241112,162600,83281423,1444,1444,1444,1444,0
20241112,162500,83281423,1444,1444,1444,1444,0
20241112,162400,83281423,1444,1444,1444,1444,0
20241112,162300,83281423,1444,1444,1444,1444,0
20241112,162200,83281423,1444,1444,1444,1444,0
20241112,162100,83281423,1444,1444,1444,1444,0
20241112,162000,83281423,1444,1444,1444,1444,0
20241112,161900,83281423,1444,1444,1444,1444,0
20241112,161800,83281423,1444,1444,1444,1444,0
20241112,161700,83281423,1444,1444,1444,1444,70
20241112,161600,83281423,1444,1444,1444,1444,0
20241112,161500,83281423,1444,1444,1444,1444,0
20241112,161400,83281423,1444,1444,1444,1444,0
20241112,161300,83281423,1444,1444,1444,1444,0
20241112,161200,83281423,1444,1444,1444,1444,0
20241112,161100,83281423,1444,1444,1444,1444,0
20241112,161000,83281423,1444,1444,1444,1444,0
20241112,160900,83281423,1444,1444,1444,1444,0
20241112,160800,83281423,1444,1444,1444,1444,0
20241112,160700,83281423,1444,1444,1444,1444,0
20241112,160600,83281423,1444,1444,1444,1444,0
20241112,160500,83281423,1444,1444,1444,1444,0
20241112,160400,83281423,1444,1444,1444,1444,0
20241112,160300,83281423,1444,1444,1444,1444,0
20241112,160200,83281423,1444,1444,1444,1444,0
20241112,160100,83281423,1444,1444,1444,1444,0
20241112,160000,83281423,1444,1444,1444,1444,0
20241112,155900,83281423,1444,1444,1444,1444,0
20241112,155800,83281423,1444,1444,1444,1444,0
20241112,155700,83281423,1444,1444,1444,1444,0
20241112,155600,83281423,1444,1444,1444,1444,0
20241112,155500,83281423,1444,1444,1444,1444,0
20241112,155400,83281423,1444,1444,1444,1444,0
20241112,155300,83281423,1444,1444,1444,1444,0
20241112,155200,83281423,1444,1444,1444,1444,0
20241112,155100,83281423,1444,1444,1444,1444,0
20241112,155000,83281423,1444,1444,1444,1444,0
20241112,154900,83281423,1444,1444,1444,1444,0
20241112,154800,83281423,1444,1444,1444,1444,0
20241112,154700,83281423,1444,1444,1444,1444,70
20241112,154600,83281423,1444,1444,1444,1444,0
20241112,154500,83281423,1444,1444,1444,1444,0
20241112,154400,83281423,1444,1444,1444,1444,0
20241112,154300,83281423,1444,1444,1444,1444,0
20241112,154200,83281423,1444,1444,1444,1444,0
20241112,154100,83281423,1444,1444,1444,1444,0
20241112,154000,83281423,1444,1444,1444,1444,0
20241112,153900,83281423,1444,1444,1444,1444,0
20241112,153800,83281423,1444,1444,1444,1444,0
20241112,153700,83281423,1444,1444,1444,1444,0
20241112,153600,83281423,1444,1444,1444,1444,0
20241112,153500,83281423,1444,1444,1444,1444,0
20241112,153400,83281423,1444,1444,1444,1444,0
20241112,153300,83281423,1444,1444,1444,1444,0
20241112,153200,83281423,1444,1444,1444,1444,0
20241112,153100,83281423,1444,1444,1444,1444,0
20241112,153000,83281423,1444,1444,1444,1444,70
20241112,152900,83180343,1445,1445,1445,1445,0
20241112,152800,83180343,1445,1445,1445,1445,0
20241112,152700,83180343,1445,1445,1445,1445,0
20241112,152600,83180343,1445,1445,1445,1445,0
20241112,152500,83180343,1445,1445,1445,1445,0
20241112,152400,83180343,1445,1445,1445,1445,0
20241112,152300,83180343,1445,1445,1445,1445,0
20241112,152200,83180343,1445,1445,1445,1445,0
20241112,152100,83180343,1445,1445,1445,1445,0
20241112,152000,83180343,1445,1445,1445,1445,0
20241112,151900,83180343,1445,1445,1445,1445,750
20241112,151800,82096593,1445,1445,1445,1445,0
20241112,151700,82096593,1445,1445,1445,1445,0
20241112,151600,82096593,1445,1445,1445,1445,538
20241112,151500,81319183,1444,1444,1444,1444,0
20241112,151400,81319183,1444,1444,1444,1444,0
20241112,151300,81319183,1444,1444,1444,1444,50
20241112,151200,81246983,1444,1444,1444,1444,0
20241112,151100,81246983,1444,1446,1446,1444,228
20241112,151000,80917597,1447,1447,1447,1447,0
20241112,150900,80917597,1447,1447,1447,1447,0
20241112,150800,80917597,1447,1449,1449,1447,150
20241112,150700,80700502,1451,1451,1451,1451,0
20241112,150600,80700502,1451,1451,1451,1451,0
20241112,150500,80700502,1451,1451,1451,1451,0
20241112,150400,80700502,1451,1451,1451,1451,0
20241112,150300,80700502,1451,1451,1451,1451,0
20241112,150200,80700502,1451,1451,1451,1451,0
20241112,150100,80700502,1451,1451,1451,1451,0
20241112,150000,80700502,1451,1451,1451,1451,0
20241112,145900,80700502,1451,1451,1451,1451,467
20241112,145800,80022885,1451,1451,1451,1451,0
20241112,145700,80022885,1451,1451,1451,1451,400
20241112,145600,79442485,1450,1450,1450,1450,0
20241112,145500,79442485,1450,1450,1450,1450,0
20241112,145400,79442485,1450,1450,1450,1450,0
20241112,145300,79442485,1450,1450,1450,1450,0
20241112,145200,79442485,1450,1450,1450,1450,0
20241112,145100,79442485,1450,1452,1452,1449,829
20241112,145000,78240217,1451,1451,1451,1451,0
20241112,144900,78240217,1451,1451,1451,1451,0
20241112,144800,78240217,1451,1451,1451,1451,0
20241112,144700,78240217,1451,1451,1451,1451,0
20241112,144600,78240217,1451,1451,1451,1451,0
20241112,144500,78240217,1451,1451,1451,1451,0
20241112,144400,78240217,1451,1451,1451,1451,0
20241112,144300,78240217,1451,1451,1451,1451,0
20241112,144200,78240217,1451,1451,1451,1451,0
20241112,144100,78240217,1451,1451,1451,1451,0
20241112,144000,78240217,1451,1451,1451,1451,0
20241112,143900,78240217,1451,1451,1451,1451,0
20241112,143800,78240217,1451,1451,1451,1451,0
20241112,143700,78240217,1451,1451,1451,1451,3
20241112,143600,78235864,1451,1451,1451,1451,0
20241112,143500,78235864,1451,1451,1451,1451,1
20241112,143400,78234413,1454,1452,1461,1452,1986
20241112,143300,75347992,1452,1453,1453,1452,32
20241112,143200,75301512,1453,1453,1453,1453,0
20241112,143100,75301512,1453,1453,1453,1453,0
20241112,143000,75301512,1453,1453,1453,1453,0
20241112,142900,75301512,1453,1453,1453,1453,0
20241112,142800,75301512,1453,1455,1455,1453,1243
20241112,142700,73494611,1455,1455,1455,1455,0
20241112,142600,73494611,1455,1455,1455,1455,0
20241112,142500,73494611,1455,1455,1455,1455,0
20241112,142400,73494611,1455,1455,1455,1455,0
20241112,142300,73494611,1455,1455,1455,1455,0
20241112,142200,73494611,1455,1455,1455,1455,0
20241112,142100,73494611,1455,1455,1455,1455,0
20241112,142000,73494611,1455,1455,1455,1455,0
20241112,141900,73494611,1455,1455,1455,1455,0
20241112,141800,73494611,1455,1455,1455,1455,0
20241112,141700,73494611,1455,1455,1455,1455,0
20241112,141600,73494611,1455,1455,1455,1455,0
20241112,141500,73494611,1455,1456,1456,1455,8
20241112,141400,73482968,1456,1456,1456,1456,0
20241112,141300,73482968,1456,1456,1456,1456,0
20241112,141200,73482968,1456,1456,1456,1456,0
20241112,141100,73482968,1456,1459,1459,1456,1116
20241112,141000,71857541,1460,1460,1460,1460,0
20241112,140900,71857541,1460,1460,1460,1460,20
20241112,140800,71828341,1460,1460,1460,1460,0
20241112,140700,71828341,1460,1460,1460,1460,0
20241112,140600,71828341,1460,1460,1460,1460,0
20241112,140500,71828341,1460,1463,1463,1460,1116
20241112,140400,70198710,1464,1464,1464,1464,0
20241112,140300,70198710,1464,1464,1464,1464,3
20241112,140200,70194318,1464,1464,1464,1464,0
20241112,140100,70194318,1464,1464,1464,1464,0
20241112,140000,70194318,1464,1464,1464,1464,0
20241112,135900,70194318,1464,1464,1464,1464,0
20241112,135800,70194318,1464,1464,1464,1464,0
20241112,135700,70194318,1464,1464,1464,1464,0
20241112,135600,70194318,1464,1464,1464,1464,0
20241112,135500,70194318,1464,1464,1464,1464,0
20241112,135400,70194318,1464,1464,1464,1464,0
20241112,135300,70194318,1464,1464,1464,1464,0
20241112,135200,70194318,1464,1464,1464,1464,0
20241112,135100,70194318,1464,1464,1464,1464,0
20241112,135000,70194318,1464,1464,1464,1464,0
20241112,134900,70194318,1464,1464,1464,1464,0
20241112,134800,70194318,1464,1464,1464,1464,0
20241112,134700,70194318,1464,1464,1464,1464,0
20241112,134600,70194318,1464,1464,1464,1464,0
20241112,134500,70194318,1464,1464,1464,1464,0
20241112,134400,70194318,1464,1464,1464,1464,0
20241112,134300,70194318,1464,1464,1464,1464,0
20241112,134200,70194318,1464,1464,1464,1464,0
20241112,134100,70194318,1464,1464,1464,1464,0
20241112,134000,70194318,1464,1464,1464,1464,0
20241112,133900,70194318,1464,1464,1464,1464,0
20241112,133800,70194318,1464,1464,1464,1464,0
20241112,133700,70194318,1464,1464,1464,1464,0
20241112,133600,70194318,1464,1464,1464,1464,0
20241112,133500,70194318,1464,1464,1464,1464,0
20241112,133400,70194318,1464,1464,1464,1464,0
20241112,133300,70194318,1464,1464,1464,1464,0
20241112,133200,70194318,1464,1464,1464,1464,0
20241112,133100,70194318,1464,1464,1464,1464,0
20241112,133000,70194318,1464,1464,1464,1464,0
20241112,132900,70194318,1464,1464,1464,1464,0
20241112,132800,70194318,1464,1464,1464,1464,150
20241112,132700,69974718,1464,1464,1464,1464,0
20241112,132600,69974718,1464,1464,1464,1464,200
20241112,132500,69681918,1464,1464,1464,1464,0
20241112,132400,69681918,1464,1464,1464,1464,0
20241112,132300,69681918,1464,1464,1464,1464,17
20241112,132200,69657030,1469,1469,1469,1469,0
20241112,132100,69657030,1469,1469,1469,1469,0
20241112,132000,69657030,1469,1469,1469,1469,0
20241112,131900,69657030,1469,1469,1469,1469,0
20241112,131800,69657030,1469,1469,1469,1469,0
20241112,131700,69657030,1469,1469,1469,1469,0
20241112,131600,69657030,1469,1469,1469,1469,0
20241112,131500,69657030,1469,1469,1469,1469,0
20241112,131400,69657030,1469,1469,1469,1469,0
20241112,131300,69657030,1469,1469,1469,1469,0
20241112,131200,69657030,1469,1469,1469,1469,0
20241112,131100,69657030,1469,1469,1469,1469,0
20241112,131000,69657030,1469,1469,1469,1469,0
20241112,130900,69657030,1469,1469,1469,1469,0
20241112,130800,69657030,1469,1469,1469,1469,0
20241112,130700,69657030,1469,1469,1469,1469,0
20241112,130600,69657030,1469,1469,1469,1469,0
20241112,130500,69657030,1469,1469,1469,1469,0
20241112,130400,69657030,1469,1469,1469,1469,0
20241112,130300,69657030,1469,1469,1469,1469,0
20241112,130200,69657030,1469,1469,1469,1469,0
20241112,130100,69657030,1469,1469,1469,1469,0
20241112,130000,69657030,1469,1469,1469,1469,0
20241112,125900,69657030,1469,1469,1469,1469,0
20241112,125800,69657030,1469,1469,1469,1469,0
20241112,125700,69657030,1469,1469,1469,1469,0
20241112,125600,69657030,1469,1469,1469,1469,0
20241112,125500,69657030,1469,1469,1469,1469,0
20241112,125400,69657030,1469,1469,1469,1469,0
20241112,125300,69657030,1469,1469,1469,1469,0
20241112,125200,69657030,1469,1469,1469,1469,0
20241112,125100,69657030,1469,1469,1469,1469,0
20241112,125000,69657030,1469,1469,1469,1469,0
20241112,124900,69657030,1469,1469,1469,1469,0
20241112,124800,69657030,1469,1469,1469,1469,0
20241112,124700,69657030,1469,1469,1469,1469,0
20241112,124600,69657030,1469,1469,1469,1469,0
20241112,124500,69657030,1469,1469,1469,1469,0
20241112,124400,69657030,1469,1469,1469,1469,0
20241112,124300,69657030,1469,1469,1469,1469,0
20241112,124200,69657030,1469,1469,1469,1469,0
20241112,124100,69657030,1469,1469,1469,1469,0
20241112,124000,69657030,1469,1469,1469,1469,0
20241112,123900,69657030,1469,1469,1469,1469,0
20241112,123800,69657030,1469,1469,1469,1469,0
20241112,123700,69657030,1469,1469,1469,1469,0
20241112,123600,69657030,1469,1469,1469,1469,0
20241112,123500,69657030,1469,1469,1469,1469,0
20241112,123400,69657030,1469,1469,1469,1469,0
20241112,123300,69657030,1469,1469,1469,1469,0
20241112,123200,69657030,1469,1469,1469,1469,0
20241112,123100,69657030,1469,1469,1469,1469,0
20241112,123000,69657030,1469,1469,1469,1469,10
20241112,122900,69642340,1469,1469,1469,1469,0
20241112,122800,69642340,1469,1469,1469,1469,0
20241112,122700,69642340,1469,1469,1469,1469,10
20241112,122600,69627650,1469,1469,1469,1469,10
20241112,122500,69612960,1469,1469,1469,1469,0
20241112,122400,69612960,1469,1469,1469,1469,0
20241112,122300,69612960,1469,1469,1469,1469,0
20241112,122200,69612960,1469,1462,1469,1462,2
20241112,122100,69610029,1461,1462,1462,1461,3
20241112,122000,69605645,1462,1462,1462,1462,2
20241112,121900,69602721,1466,1466,1466,1466,0
20241112,121800,69602721,1466,1469,1469,1466,2
20241112,121700,69599786,1466,1466,1466,1466,0
20241112,121600,69599786,1466,1466,1466,1466,0
20241112,121500,69599786,1466,1466,1466,1466,0
20241112,121400,69599786,1466,1465,1470,1465,1841
20241112,121300,66901465,1464,1464,1464,1464,0
20241112,121200,66901465,1464,1464,1464,1464,0
20241112,121100,66901465,1464,1464,1464,1464,0
20241112,121000,66901465,1464,1464,1464,1464,0
20241112,120900,66901465,1464,1464,1464,1464,0
20241112,120800,66901465,1464,1464,1464,1464,1
20241112,120700,66900001,1461,1464,1464,1461,16
20241112,120600,66876580,1465,1464,1475,1464,2667
20241112,120500,62953077,1462,1462,1462,1462,1975
20241112,120400,60065627,1462,1462,1462,1462,1000
20241112,120300,58603627,1462,1462,1462,1462,0
20241112,120200,58603627,1462,1462,1462,1462,1
20241112,120100,58602165,1462,1462,1462,1462,0
20241112,120000,58602165,1462,1462,1462,1462,0
20241112,115900,58602165,1462,1462,1462,1462,0
20241112,115800,58602165,1462,1462,1462,1462,0
20241112,115700,58602165,1462,1462,1462,1462,0
20241112,115600,58602165,1462,1462,1462,1462,0
20241112,115500,58602165,1462,1462,1462,1462,0
20241112,115400,58602165,1462,1462,1462,1462,0
20241112,115300,58602165,1462,1462,1462,1462,200
20241112,115200,58309765,1462,1462,1462,1462,0
20241112,115100,58309765,1462,1462,1462,1462,0
20241112,115000,58309765,1462,1462,1462,1462,0
20241112,114900,58309765,1462,1462,1462,1462,9
20241112,114800,58296607,1462,1462,1462,1462,0
20241112,114700,58296607,1462,1462,1462,1462,0
20241112,114600,58296607,1462,1462,1462,1462,0
20241112,114500,58296607,1462,1462,1462,1462,0
20241112,114400,58296607,1462,1462,1462,1462,0
20241112,114300,58296607,1462,1462,1462,1462,0
20241112,114200,58296607,1462,1462,1462,1462,0
20241112,114100,58296607,1462,1462,1462,1462,0
20241112,114000,58296607,1462,1462,1462,1462,0
20241112,113900,58296607,1462,1462,1462,1462,50
20241112,113800,58223507,1462,1462,1462,1462,100
20241112,113700,58077307,1462,1462,1462,1462,14
20241112,113600,58056839,1461,1461,1461,1461,50
20241112,113500,57983789,1462,1462,1462,1462,0
20241112,113400,57983789,1462,1462,1462,1462,1
20241112,113300,57982327,1461,1462,1462,1461,35
20241112,113200,57931182,1462,1462,1462,1462,1658
20241112,113100,55507186,1462,1462,1462,1462,1
20241112,113000,55505724,1461,1461,1461,1461,58
20241112,112900,55420986,1462,1462,1462,1462,0
20241112,112800,55420986,1462,1462,1462,1462,0
20241112,112700,55420986,1462,1462,1462,1462,0
20241112,112600,55420986,1462,1462,1462,1462,0
20241112,112500,55420986,1462,1462,1462,1462,0
20241112,112400,55420986,1462,1462,1462,1462,0
20241112,112300,55420986,1462,1462,1462,1462,0
20241112,112200,55420986,1462,1462,1462,1462,0
20241112,112100,55420986,1462,1462,1462,1462,0
20241112,112000,55420986,1462,1462,1462,1462,0
20241112,111900,55420986,1462,1462,1462,1462,0
20241112,111800,55420986,1462,1462,1462,1462,0
20241112,111700,55420986,1462,1462,1462,1462,0
20241112,111600,55420986,1462,1462,1462,1462,0
20241112,111500,55420986,1462,1462,1462,1462,0
20241112,111400,55420986,1462,1462,1462,1462,0
20241112,111300,55420986,1462,1462,1462,1462,0
20241112,111200,55420986,1462,1462,1462,1462,0
20241112,111100,55420986,1462,1462,1462,1462,0
20241112,111000,55420986,1462,1462,1462,1462,0
20241112,110900,55420986,1462,1462,1462,1462,1000
20241112,110800,53958986,1462,1462,1462,1462,0
20241112,110700,53958986,1462,1462,1462,1462,0
20241112,110600,53958986,1462,1462,1462,1462,0
20241112,110500,53958986,1462,1462,1462,1462,0
20241112,110400,53958986,1462,1462,1462,1462,0
20241112,110300,53958986,1462,1462,1462,1462,0
20241112,110200,53958986,1462,1462,1462,1462,10
20241112,110100,53944366,1462,1462,1462,1462,0
20241112,110000,53944366,1462,1462,1462,1462,0
20241112,105900,53944366,1462,1462,1462,1462,0
20241112,105800,53944366,1462,1462,1462,1462,0
20241112,105700,53944366,1462,1462,1462,1462,0
20241112,105600,53944366,1462,1462,1462,1462,0
20241112,105500,53944366,1462,1462,1462,1462,0
20241112,105400,53944366,1462,1462,1462,1462,0
20241112,105300,53944366,1462,1462,1462,1462,0
20241112,105200,53944366,1462,1462,1462,1462,0
20241112,105100,53944366,1462,1461,1462,1461,2
20241112,105000,53941443,1462,1462,1462,1462,0
20241112,104900,53941443,1462,1462,1462,1462,100
20241112,104800,53795243,1462,1462,1462,1462,0
20241112,104700,53795243,1462,1462,1462,1462,0
20241112,104600,53795243,1462,1462,1462,1462,32
20241112,104500,53748459,1462,1462,1462,1462,0
20241112,104400,53748459,1462,1462,1462,1462,0
20241112,104300,53748459,1462,1462,1462,1462,50
20241112,104200,53675359,1462,1462,1462,1462,0
20241112,104100,53675359,1462,1462,1462,1462,0
20241112,104000,53675359,1462,1462,1462,1462,19
20241112,103900,53647581,1462,1462,1462,1462,0
20241112,103800,53647581,1462,1462,1462,1462,32
20241112,103700,53600797,1462,1462,1462,1462,0
20241112,103600,53600797,1462,1462,1462,1462,0
20241112,103500,53600797,1462,1462,1462,1462,0
20241112,103400,53600797,1462,1462,1462,1462,0
20241112,103300,53600797,1462,1462,1462,1462,0
20241112,103200,53600797,1462,1462,1462,1462,0
20241112,103100,53600797,1462,1462,1462,1462,0
20241112,103000,53600797,1462,1462,1462,1462,0
20241112,102900,53600797,1462,1462,1462,1462,10
20241112,102800,53586177,1462,1462,1462,1462,0
20241112,102700,53586177,1462,1462,1462,1462,27
20241112,102600,53546703,1462,1462,1462,1462,0
20241112,102500,53546703,1462,1462,1462,1462,0
20241112,102400,53546703,1462,1462,1462,1462,0
20241112,102300,53546703,1462,1462,1462,1462,10
20241112,102200,53532083,1462,1462,1462,1462,0
20241112,102100,53532083,1462,1462,1462,1462,0
20241112,102000,53532083,1462,1462,1462,1462,0
20241112,101900,53532083,1462,1462,1462,1462,0
20241112,101800,53532083,1462,1462,1462,1462,0
20241112,101700,53532083,1462,1462,1462,1462,0
20241112,101600,53532083,1462,1460,1462,1460,30
20241112,101500,53488263,1462,1462,1462,1462,101
20241112,101400,53340601,1462,1462,1462,1462,0
20241112,101300,53340601,1462,1462,1462,1462,0
20241112,101200,53340601,1462,1462,1462,1462,10
20241112,101100,53325981,1462,1462,1462,1462,1
20241112,101000,53324519,1462,1462,1462,1462,10
20241112,100900,53309899,1462,1462,1462,1462,0
20241112,100800,53309899,1462,1462,1462,1462,10
20241112,100700,53295279,1462,1462,1462,1462,0
20241112,100600,53295279,1462,1462,1462,1462,0
20241112,100500,53295279,1462,1462,1462,1462,0
20241112,100400,53295279,1462,1462,1462,1462,0
20241112,100300,53295279,1462,1462,1462,1462,0
20241112,100200,53295279,1462,1462,1462,1462,0
20241112,100100,53295279,1462,1458,1462,1458,94
20241112,100000,53158223,1462,1462,1462,1462,0
20241112,095900,53158223,1462,1462,1462,1462,0
20241112,095800,53158223,1462,1462,1462,1462,0
20241112,095700,53158223,1462,1462,1462,1462,9
20241112,095600,53145065,1458,1458,1458,1458,0
20241112,095500,53145065,1458,1464,1464,1454,618
20241112,095400,52244027,1464,1465,1465,1464,3021
20241112,095300,47821262,1465,1457,1465,1446,8266
20241112,095200,35751080,1455,1456,1456,1454,103
20241112,095100,35601191,1456,1456,1456,1456,0
20241112,095000,35601191,1456,1456,1456,1456,0
20241112,094900,35601191,1456,1456,1456,1456,11
20241112,094800,35585175,1457,1458,1458,1457,111
20241112,094700,35423348,1459,1459,1459,1459,0
20241112,094600,35423348,1459,1453,1459,1453,17
20241112,094500,35398578,1452,1446,1452,1446,484
20241112,094400,34696689,1446,1442,1452,1442,871
20241112,094300,33439807,1441,1458,1462,1441,2574
20241112,094200,29699820,1461,1454,1462,1453,187
20241112,094100,29427320,1454,1451,1462,1449,314
20241112,094000,28971388,1442,1462,1462,1441,756
20241112,093900,27880247,1462,1443,1462,1443,15
20241112,093800,27858564,1441,1447,1447,1441,111
20241112,093700,27698007,1447,1453,1462,1441,2156
20241112,093600,24565206,1452,1451,1454,1449,322
20241112,093500,24097377,1452,1450,1452,1450,5
20241112,093400,24090124,1447,1440,1448,1440,1412
20241112,093300,22054584,1444,1443,1455,1441,1416
20241112,093200,20009515,1465,1465,1465,1465,0
20241112,093100,20009515,1465,1465,1465,1465,35
20241112,093000,19958240,1465,1463,1465,1463,3
20241112,092900,19953849,1465,1465,1465,1465,549
20241112,092800,19149564,1465,1465,1465,1465,0
20241112,092700,19149564,1465,1465,1465,1465,0
20241112,092600,19149564,1465,1465,1465,1465,71
20241112,092500,19045549,1465,1465,1465,1465,22
20241112,092400,19013319,1465,1465,1465,1465,0
20241112,092300,19013319,1465,1465,1465,1465,4682
20241112,092200,12154189,1462,1482,1484,1462,1036
20241112,092100,10627918,1482,1484,1486,1473,499
20241112,092000,9892156,1485,1473,1485,1473,82
20241112,091900,9771358,1473,1473,1473,1473,0
20241112,091800,9771358,1473,1473,1473,1473,50
20241112,091700,9697708,1478,1472,1478,1472,2452
20241112,091600,6087366,1487,1487,1487,1487,0
20241112,091500,6087366,1487,1487,1487,1487,0
20241112,091400,6087366,1487,1484,1489,1483,10
20241112,091300,6072500,1483,1483,1483,1483,0
20241112,091200,6072500,1483,1485,1485,1483,2
20241112,091100,6069532,1482,1482,1482,1482,47
20241112,091000,5999878,1482,1482,1482,1482,41
20241112,090900,5939116,1468,1468,1468,1468,380
20241112,090800,5381276,1468,1468,1468,1468,0
20241112,090700,5381276,1468,1489,1505,1431,2472
20241112,090600,1747901,1486,1486,1486,1486,0
20241112,090500,1747901,1486,1486,1486,1486,65
20241112,090400,1651311,1480,1507,1507,1480,1106
20241112,090300,10558,1516,1516,1516,1516,0
20241112,090200,10558,1516,1516,1516,1516,0
20241112,090100,10558,1516,1516,1516,1516,1
20241112,090000,9042,1507,1507,1507,1507,6