KissMeData/146060/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,202100,82717716,1137,1137,1137,1137,898
20241113,202000,82717716,1137,1137,1137,1137,0
20241113,201900,82717716,1137,1137,1137,1137,0
20241113,201800,82717716,1137,1137,1137,1137,0
20241113,201700,82717716,1137,1137,1137,1137,0
20241113,201600,82717716,1137,1137,1137,1137,0
20241113,201500,82717716,1137,1137,1137,1137,0
20241113,201400,82717716,1137,1137,1137,1137,0
20241113,201300,82717716,1137,1137,1137,1137,0
20241113,201200,82717716,1137,1137,1137,1137,0
20241113,201100,82717716,1137,1137,1137,1137,0
20241113,201000,82717716,1137,1137,1137,1137,0
20241113,200900,82717716,1137,1137,1137,1137,0
20241113,200800,82717716,1137,1137,1137,1137,0
20241113,200700,82717716,1137,1137,1137,1137,0
20241113,200600,82717716,1137,1137,1137,1137,0
20241113,200500,82717716,1137,1137,1137,1137,0
20241113,200400,82717716,1137,1137,1137,1137,0
20241113,200300,82717716,1137,1137,1137,1137,0
20241113,200200,82717716,1137,1137,1137,1137,0
20241113,200100,82717716,1137,1137,1137,1137,0
20241113,200000,82717716,1137,1137,1137,1137,0
20241113,195900,82717716,1137,1137,1137,1137,0
20241113,195800,82717716,1137,1137,1137,1137,0
20241113,195700,82717716,1137,1137,1137,1137,0
20241113,195600,82717716,1137,1137,1137,1137,0
20241113,195500,82717716,1137,1137,1137,1137,0
20241113,195400,82717716,1137,1137,1137,1137,0
20241113,195300,82717716,1137,1137,1137,1137,0
20241113,195200,82717716,1137,1137,1137,1137,0
20241113,195100,82717716,1137,1137,1137,1137,898
20241113,195000,82717716,1137,1137,1137,1137,0
20241113,194900,82717716,1137,1137,1137,1137,0
20241113,194800,82717716,1137,1137,1137,1137,0
20241113,194700,82717716,1137,1137,1137,1137,0
20241113,194600,82717716,1137,1137,1137,1137,0
20241113,194500,82717716,1137,1137,1137,1137,0
20241113,194400,82717716,1137,1137,1137,1137,0
20241113,194300,82717716,1137,1137,1137,1137,0
20241113,194200,82717716,1137,1137,1137,1137,0
20241113,194100,82717716,1137,1137,1137,1137,0
20241113,194000,82717716,1137,1137,1137,1137,0
20241113,193900,82717716,1137,1137,1137,1137,0
20241113,193800,82717716,1137,1137,1137,1137,0
20241113,193700,82717716,1137,1137,1137,1137,0
20241113,193600,82717716,1137,1137,1137,1137,0
20241113,193500,82717716,1137,1137,1137,1137,0
20241113,193400,82717716,1137,1137,1137,1137,0
20241113,193300,82717716,1137,1137,1137,1137,0
20241113,193200,82717716,1137,1137,1137,1137,0
20241113,193100,82717716,1137,1137,1137,1137,0
20241113,193000,82717716,1137,1137,1137,1137,0
20241113,192900,82717716,1137,1137,1137,1137,0
20241113,192800,82717716,1137,1137,1137,1137,0
20241113,192700,82717716,1137,1137,1137,1137,0
20241113,192600,82717716,1137,1137,1137,1137,0
20241113,192500,82717716,1137,1137,1137,1137,0
20241113,192400,82717716,1137,1137,1137,1137,0
20241113,192300,82717716,1137,1137,1137,1137,0
20241113,192200,82717716,1137,1137,1137,1137,0
20241113,192100,82717716,1137,1137,1137,1137,898
20241113,192000,82717716,1137,1137,1137,1137,0
20241113,191900,82717716,1137,1137,1137,1137,0
20241113,191800,82717716,1137,1137,1137,1137,0
20241113,191700,82717716,1137,1137,1137,1137,0
20241113,191600,82717716,1137,1137,1137,1137,0
20241113,191500,82717716,1137,1137,1137,1137,0
20241113,191400,82717716,1137,1137,1137,1137,0
20241113,191300,82717716,1137,1137,1137,1137,0
20241113,191200,82717716,1137,1137,1137,1137,0
20241113,191100,82717716,1137,1137,1137,1137,0
20241113,191000,82717716,1137,1137,1137,1137,0
20241113,190900,82717716,1137,1137,1137,1137,0
20241113,190800,82717716,1137,1137,1137,1137,0
20241113,190700,82717716,1137,1137,1137,1137,0
20241113,190600,82717716,1137,1137,1137,1137,0
20241113,190500,82717716,1137,1137,1137,1137,0
20241113,190400,82717716,1137,1137,1137,1137,0
20241113,190300,82717716,1137,1137,1137,1137,0
20241113,190200,82717716,1137,1137,1137,1137,0
20241113,190100,82717716,1137,1137,1137,1137,0
20241113,190000,82717716,1137,1137,1137,1137,0
20241113,185900,82717716,1137,1137,1137,1137,0
20241113,185800,82717716,1137,1137,1137,1137,0
20241113,185700,82717716,1137,1137,1137,1137,0
20241113,185600,82717716,1137,1137,1137,1137,0
20241113,185500,82717716,1137,1137,1137,1137,0
20241113,185400,82717716,1137,1137,1137,1137,0
20241113,185300,82717716,1137,1137,1137,1137,0
20241113,185200,82717716,1137,1137,1137,1137,0
20241113,185100,82717716,1137,1137,1137,1137,898
20241113,185000,82717716,1137,1137,1137,1137,0
20241113,184900,82717716,1137,1137,1137,1137,0
20241113,184800,82717716,1137,1137,1137,1137,0
20241113,184700,82717716,1137,1137,1137,1137,0
20241113,184600,82717716,1137,1137,1137,1137,0
20241113,184500,82717716,1137,1137,1137,1137,0
20241113,184400,82717716,1137,1137,1137,1137,0
20241113,184300,82717716,1137,1137,1137,1137,0
20241113,184200,82717716,1137,1137,1137,1137,0
20241113,184100,82717716,1137,1137,1137,1137,0
20241113,184000,82717716,1137,1137,1137,1137,0
20241113,183900,82717716,1137,1137,1137,1137,0
20241113,183800,82717716,1137,1137,1137,1137,0
20241113,183700,82717716,1137,1137,1137,1137,0
20241113,183600,82717716,1137,1137,1137,1137,0
20241113,183500,82717716,1137,1137,1137,1137,0
20241113,183400,82717716,1137,1137,1137,1137,0
20241113,183300,82717716,1137,1137,1137,1137,0
20241113,183200,82717716,1137,1137,1137,1137,0
20241113,183100,82717716,1137,1137,1137,1137,0
20241113,183000,82717716,1137,1137,1137,1137,0
20241113,182900,82717716,1137,1137,1137,1137,0
20241113,182800,82717716,1137,1137,1137,1137,0
20241113,182700,82717716,1137,1137,1137,1137,0
20241113,182600,82717716,1137,1137,1137,1137,0
20241113,182500,82717716,1137,1137,1137,1137,0
20241113,182400,82717716,1137,1137,1137,1137,0
20241113,182300,82717716,1137,1137,1137,1137,0
20241113,182200,82717716,1137,1137,1137,1137,0
20241113,182100,82717716,1137,1137,1137,1137,898
20241113,182000,82717716,1137,1137,1137,1137,0
20241113,181900,82717716,1137,1137,1137,1137,0
20241113,181800,82717716,1137,1137,1137,1137,0
20241113,181700,82717716,1137,1137,1137,1137,0
20241113,181600,82717716,1137,1137,1137,1137,0
20241113,181500,82717716,1137,1137,1137,1137,0
20241113,181400,82717716,1137,1137,1137,1137,0
20241113,181300,82717716,1137,1137,1137,1137,0
20241113,181200,82717716,1137,1137,1137,1137,0
20241113,181100,82717716,1137,1137,1137,1137,0
20241113,181000,82717716,1137,1137,1137,1137,0
20241113,180900,82717716,1137,1137,1137,1137,0
20241113,180800,82717716,1137,1137,1137,1137,0
20241113,180700,82717716,1137,1137,1137,1137,0
20241113,180600,82717716,1137,1137,1137,1137,0
20241113,180500,82717716,1137,1137,1137,1137,0
20241113,180400,82717716,1137,1137,1137,1137,0
20241113,180300,82717716,1137,1137,1137,1137,0
20241113,180200,82717716,1137,1137,1137,1137,0
20241113,180100,82717716,1137,1137,1137,1137,0
20241113,180000,82717716,1137,1137,1137,1137,0
20241113,175900,82717716,1137,1137,1137,1137,0
20241113,175800,82717716,1137,1137,1137,1137,0
20241113,175700,82717716,1137,1137,1137,1137,0
20241113,175600,82717716,1137,1137,1137,1137,0
20241113,175500,82717716,1137,1137,1137,1137,0
20241113,175400,82717716,1137,1137,1137,1137,0
20241113,175300,82717716,1137,1137,1137,1137,0
20241113,175200,82717716,1137,1137,1137,1137,0
20241113,175100,82717716,1137,1137,1137,1137,898
20241113,175000,82717716,1137,1137,1137,1137,0
20241113,174900,82717716,1137,1137,1137,1137,0
20241113,174800,82717716,1137,1137,1137,1137,0
20241113,174700,82717716,1137,1137,1137,1137,0
20241113,174600,82717716,1137,1137,1137,1137,0
20241113,174500,82717716,1137,1137,1137,1137,0
20241113,174400,82717716,1137,1137,1137,1137,0
20241113,174300,82717716,1137,1137,1137,1137,0
20241113,174200,82717716,1137,1137,1137,1137,0
20241113,174100,82717716,1137,1137,1137,1137,0
20241113,174000,82717716,1137,1137,1137,1137,0
20241113,173900,82717716,1137,1137,1137,1137,0
20241113,173800,82717716,1137,1137,1137,1137,0
20241113,173700,82717716,1137,1137,1137,1137,0
20241113,173600,82717716,1137,1137,1137,1137,0
20241113,173500,82717716,1137,1137,1137,1137,0
20241113,173400,82717716,1137,1137,1137,1137,0
20241113,173300,82717716,1137,1137,1137,1137,0
20241113,173200,82717716,1137,1137,1137,1137,0
20241113,173100,82717716,1137,1137,1137,1137,0
20241113,173000,82717716,1137,1137,1137,1137,0
20241113,172900,82717716,1137,1137,1137,1137,0
20241113,172800,82717716,1137,1137,1137,1137,0
20241113,172700,82717716,1137,1137,1137,1137,0
20241113,172600,82717716,1137,1137,1137,1137,0
20241113,172500,82717716,1137,1137,1137,1137,0
20241113,172400,82717716,1137,1137,1137,1137,0
20241113,172300,82717716,1137,1137,1137,1137,0
20241113,172200,82717716,1137,1137,1137,1137,0
20241113,172100,82717716,1137,1137,1137,1137,898
20241113,172000,82717716,1137,1137,1137,1137,0
20241113,171900,82717716,1137,1137,1137,1137,0
20241113,171800,82717716,1137,1137,1137,1137,0
20241113,171700,82717716,1137,1137,1137,1137,0
20241113,171600,82717716,1137,1137,1137,1137,0
20241113,171500,82717716,1137,1137,1137,1137,0
20241113,171400,82717716,1137,1137,1137,1137,0
20241113,171300,82717716,1137,1137,1137,1137,0
20241113,171200,82717716,1137,1137,1137,1137,0
20241113,171100,82717716,1137,1137,1137,1137,0
20241113,171000,82717716,1137,1137,1137,1137,0
20241113,170900,82717716,1137,1137,1137,1137,0
20241113,170800,82717716,1137,1137,1137,1137,0
20241113,170700,82717716,1137,1137,1137,1137,0
20241113,170600,82717716,1137,1137,1137,1137,0
20241113,170500,82717716,1137,1137,1137,1137,0
20241113,170400,82717716,1137,1137,1137,1137,0
20241113,170300,82717716,1137,1137,1137,1137,0
20241113,170200,82717716,1137,1137,1137,1137,0
20241113,170100,82717716,1137,1137,1137,1137,0
20241113,170000,82717716,1137,1137,1137,1137,0
20241113,165900,82717716,1137,1137,1137,1137,0
20241113,165800,82717716,1137,1137,1137,1137,0
20241113,165700,82717716,1137,1137,1137,1137,0
20241113,165600,82717716,1137,1137,1137,1137,0
20241113,165500,82717716,1137,1137,1137,1137,0
20241113,165400,82717716,1137,1137,1137,1137,0
20241113,165300,82717716,1137,1137,1137,1137,0
20241113,165200,82717716,1137,1137,1137,1137,0
20241113,165100,82717716,1137,1137,1137,1137,898
20241113,165000,82717716,1137,1137,1137,1137,0
20241113,164900,82717716,1137,1137,1137,1137,0
20241113,164800,82717716,1137,1137,1137,1137,0
20241113,164700,82717716,1137,1137,1137,1137,0
20241113,164600,82717716,1137,1137,1137,1137,0
20241113,164500,82717716,1137,1137,1137,1137,0
20241113,164400,82717716,1137,1137,1137,1137,0
20241113,164300,82717716,1137,1137,1137,1137,0
20241113,164200,82717716,1137,1137,1137,1137,0
20241113,164100,82717716,1137,1137,1137,1137,0
20241113,164000,82717716,1137,1137,1137,1137,0
20241113,163900,82717716,1137,1137,1137,1137,0
20241113,163800,82717716,1137,1137,1137,1137,0
20241113,163700,82717716,1137,1137,1137,1137,0
20241113,163600,82717716,1137,1137,1137,1137,0
20241113,163500,82717716,1137,1137,1137,1137,0
20241113,163400,82717716,1137,1137,1137,1137,0
20241113,163300,82717716,1137,1137,1137,1137,0
20241113,163200,82717716,1137,1137,1137,1137,0
20241113,163100,82717716,1137,1137,1137,1137,0
20241113,163000,82717716,1137,1137,1137,1137,0
20241113,162900,82717716,1137,1137,1137,1137,0
20241113,162800,82717716,1137,1137,1137,1137,0
20241113,162700,82717716,1137,1137,1137,1137,0
20241113,162600,82717716,1137,1137,1137,1137,0
20241113,162500,82717716,1137,1137,1137,1137,0
20241113,162400,82717716,1137,1137,1137,1137,0
20241113,162300,82717716,1137,1137,1137,1137,0
20241113,162200,82717716,1137,1137,1137,1137,0
20241113,162100,82717716,1137,1137,1137,1137,898
20241113,162000,82717716,1137,1137,1137,1137,0
20241113,161900,82717716,1137,1137,1137,1137,0
20241113,161800,82717716,1137,1137,1137,1137,0
20241113,161700,82717716,1137,1137,1137,1137,0
20241113,161600,82717716,1137,1137,1137,1137,0
20241113,161500,82717716,1137,1137,1137,1137,0
20241113,161400,82717716,1137,1137,1137,1137,0
20241113,161300,82717716,1137,1137,1137,1137,0
20241113,161200,82717716,1137,1137,1137,1137,0
20241113,161100,82717716,1137,1137,1137,1137,0
20241113,161000,82717716,1137,1137,1137,1137,0
20241113,160900,82717716,1137,1137,1137,1137,0
20241113,160800,82717716,1137,1137,1137,1137,0
20241113,160700,82717716,1137,1137,1137,1137,0
20241113,160600,82717716,1137,1137,1137,1137,0
20241113,160500,82717716,1137,1137,1137,1137,0
20241113,160400,82717716,1137,1137,1137,1137,0
20241113,160300,82717716,1137,1137,1137,1137,0
20241113,160200,82717716,1137,1137,1137,1137,0
20241113,160100,82717716,1137,1137,1137,1137,0
20241113,160000,82717716,1137,1137,1137,1137,0
20241113,155900,82717716,1137,1137,1137,1137,0
20241113,155800,82717716,1137,1137,1137,1137,0
20241113,155700,82717716,1137,1137,1137,1137,0
20241113,155600,82717716,1137,1137,1137,1137,0
20241113,155500,82717716,1137,1137,1137,1137,0
20241113,155400,82717716,1137,1137,1137,1137,0
20241113,155300,82717716,1137,1137,1137,1137,0
20241113,155200,82717716,1137,1137,1137,1137,0
20241113,155100,82717716,1137,1137,1137,1137,898
20241113,155000,82717716,1137,1137,1137,1137,0
20241113,154900,82717716,1137,1137,1137,1137,0
20241113,154800,82717716,1137,1137,1137,1137,0
20241113,154700,82717716,1137,1137,1137,1137,0
20241113,154600,82717716,1137,1137,1137,1137,0
20241113,154500,82717716,1137,1137,1137,1137,0
20241113,154400,82717716,1137,1137,1137,1137,0
20241113,154300,82717716,1137,1137,1137,1137,0
20241113,154200,82717716,1137,1137,1137,1137,0
20241113,154100,82717716,1137,1137,1137,1137,0
20241113,154000,82717716,1137,1137,1137,1137,0
20241113,153900,82717716,1137,1137,1137,1137,0
20241113,153800,82717716,1137,1137,1137,1137,0
20241113,153700,82717716,1137,1137,1137,1137,0
20241113,153600,82717716,1137,1137,1137,1137,0
20241113,153500,82717716,1137,1137,1137,1137,0
20241113,153400,82717716,1137,1137,1137,1137,0
20241113,153300,82717716,1137,1137,1137,1137,0
20241113,153200,82717716,1137,1137,1137,1137,0
20241113,153100,82717716,1137,1137,1137,1137,0
20241113,153000,82717716,1137,1137,1137,1137,898
20241113,152900,81696690,1136,1136,1136,1136,0
20241113,152800,81696690,1136,1136,1136,1136,0
20241113,152700,81696690,1136,1136,1136,1136,0
20241113,152600,81696690,1136,1136,1136,1136,0
20241113,152500,81696690,1136,1136,1136,1136,0
20241113,152400,81696690,1136,1136,1136,1136,0
20241113,152300,81696690,1136,1136,1136,1136,0
20241113,152200,81696690,1136,1136,1136,1136,0
20241113,152100,81696690,1136,1136,1136,1136,0
20241113,152000,81696690,1136,1136,1136,1136,0
20241113,151900,81696690,1136,1138,1138,1136,2002
20241113,151800,79418418,1139,1135,1139,1131,7
20241113,151700,79410483,1139,1129,1139,1126,2622
20241113,151600,76453331,1139,1135,1140,1129,805
20241113,151500,75543520,1140,1140,1140,1140,0
20241113,151400,75543520,1140,1140,1140,1140,1
20241113,151300,75542380,1129,1132,1132,1129,1000
20241113,151200,74411825,1133,1133,1133,1133,78
20241113,151100,74323451,1140,1140,1140,1140,384
20241113,151000,73885691,1140,1140,1140,1140,90
20241113,150900,73783091,1140,1140,1140,1140,0
20241113,150800,73783091,1140,1140,1140,1140,0
20241113,150700,73783091,1140,1140,1140,1140,0
20241113,150600,73783091,1140,1140,1140,1140,0
20241113,150500,73783091,1140,1138,1140,1133,801
20241113,150400,72871706,1140,1140,1140,1140,19
20241113,150300,72850046,1140,1140,1140,1140,1
20241113,150200,72848906,1139,1140,1140,1139,17
20241113,150100,72829529,1141,1141,1141,1141,0
20241113,150000,72829529,1141,1141,1141,1141,23
20241113,145900,72803286,1141,1146,1146,1141,22
20241113,145800,72778164,1141,1141,1146,1141,16
20241113,145700,72759882,1140,1145,1147,1140,18
20241113,145600,72739326,1146,1148,1148,1145,12
20241113,145500,72725568,1141,1141,1141,1141,5
20241113,145400,72719863,1142,1142,1142,1142,0
20241113,145300,72719863,1142,1141,1150,1140,2404
20241113,145200,69956169,1140,1140,1145,1140,8
20241113,145100,69947040,1145,1145,1145,1145,209
20241113,145000,69707735,1145,1144,1146,1139,402
20241113,144900,69247074,1146,1146,1146,1146,0
20241113,144800,69247074,1146,1139,1146,1139,58
20241113,144700,69180802,1139,1135,1139,1130,1748
20241113,144600,67200204,1139,1139,1139,1135,104
20241113,144500,67082148,1139,1136,1139,1136,24
20241113,144400,67054866,1139,1138,1139,1136,661
20241113,144300,66302404,1138,1136,1138,1136,13
20241113,144200,66287634,1136,1136,1136,1136,33
20241113,144100,66250146,1136,1136,1136,1136,12
20241113,144000,66236514,1136,1136,1138,1136,8
20241113,143900,66227424,1138,1138,1138,1138,0
20241113,143800,66227424,1138,1135,1138,1135,2
20241113,143700,66225151,1140,1140,1140,1140,0
20241113,143600,66225151,1140,1140,1140,1140,0
20241113,143500,66225151,1140,1140,1140,1140,0
20241113,143400,66225151,1140,1140,1140,1140,0
20241113,143300,66225151,1140,1140,1140,1140,0
20241113,143200,66225151,1140,1140,1140,1140,0
20241113,143100,66225151,1140,1140,1140,1140,0
20241113,143000,66225151,1140,1140,1140,1140,0
20241113,142900,66225151,1140,1140,1140,1140,0
20241113,142800,66225151,1140,1140,1140,1140,0
20241113,142700,66225151,1140,1140,1140,1140,200
20241113,142600,65997151,1140,1140,1140,1140,0
20241113,142500,65997151,1140,1140,1140,1140,0
20241113,142400,65997151,1140,1140,1140,1140,0
20241113,142300,65997151,1140,1140,1140,1140,0
20241113,142200,65997151,1140,1140,1140,1140,0
20241113,142100,65997151,1140,1140,1140,1140,100
20241113,142000,65883151,1130,1130,1130,1130,0
20241113,141900,65883151,1130,1133,1133,1130,2000
20241113,141800,63620460,1132,1132,1132,1132,0
20241113,141700,63620460,1132,1132,1132,1132,0
20241113,141600,63620460,1132,1132,1132,1132,0
20241113,141500,63620460,1132,1132,1132,1132,0
20241113,141400,63620460,1132,1132,1132,1132,0
20241113,141300,63620460,1132,1132,1132,1132,0
20241113,141200,63620460,1132,1132,1132,1132,0
20241113,141100,63620460,1132,1132,1132,1132,22
20241113,141000,63595556,1132,1132,1132,1132,0
20241113,140900,63595556,1132,1132,1132,1132,0
20241113,140800,63595556,1132,1132,1132,1132,1
20241113,140700,63594424,1140,1140,1140,1140,21
20241113,140600,63570484,1140,1140,1140,1140,27
20241113,140500,63539704,1132,1132,1132,1132,0
20241113,140400,63539704,1132,1132,1132,1132,0
20241113,140300,63539704,1132,1132,1132,1132,0
20241113,140200,63539704,1132,1132,1132,1132,0
20241113,140100,63539704,1132,1133,1133,1132,601
20241113,140000,62859234,1133,1135,1135,1133,200
20241113,135900,62632470,1142,1142,1142,1142,0
20241113,135800,62632470,1142,1142,1142,1142,0
20241113,135700,62632470,1142,1142,1142,1142,0
20241113,135600,62632470,1142,1142,1142,1142,1
20241113,135500,62631328,1135,1135,1135,1135,0
20241113,135400,62631328,1135,1135,1135,1135,191
20241113,135300,62414543,1139,1139,1139,1139,0
20241113,135200,62414543,1139,1136,1139,1136,83
20241113,135100,62320249,1141,1141,1141,1141,1
20241113,135000,62319108,1137,1137,1137,1137,127
20241113,134900,62174709,1142,1142,1142,1142,0
20241113,134800,62174709,1142,1142,1142,1142,0
20241113,134700,62174709,1142,1142,1142,1142,0
20241113,134600,62174709,1142,1142,1142,1142,0
20241113,134500,62174709,1142,1142,1142,1142,0
20241113,134400,62174709,1142,1142,1142,1142,0
20241113,134300,62174709,1142,1142,1142,1142,0
20241113,134200,62174709,1142,1142,1142,1142,0
20241113,134100,62174709,1142,1142,1142,1142,0
20241113,134000,62174709,1142,1142,1142,1142,0
20241113,133900,62174709,1142,1142,1142,1142,0
20241113,133800,62174709,1142,1142,1142,1142,0
20241113,133700,62174709,1142,1142,1142,1142,0
20241113,133600,62174709,1142,1142,1142,1142,0
20241113,133500,62174709,1142,1142,1142,1142,0
20241113,133400,62174709,1142,1142,1142,1142,34
20241113,133300,62135881,1142,1142,1142,1142,66
20241113,133200,62060509,1142,1142,1142,1142,4
20241113,133100,62055941,1143,1143,1143,1143,0
20241113,133000,62055941,1143,1143,1143,1143,0
20241113,132900,62055941,1143,1143,1143,1143,0
20241113,132800,62055941,1143,1143,1143,1143,0
20241113,132700,62055941,1143,1143,1143,1143,0
20241113,132600,62055941,1143,1140,1143,1140,66
20241113,132500,61980696,1140,1140,1140,1140,0
20241113,132400,61980696,1140,1140,1140,1140,0
20241113,132300,61980696,1140,1131,1140,1131,2
20241113,132200,61978425,1148,1148,1148,1148,0
20241113,132100,61978425,1148,1148,1148,1148,0
20241113,132000,61978425,1148,1148,1148,1148,0
20241113,131900,61978425,1148,1148,1148,1148,0
20241113,131800,61978425,1148,1148,1148,1148,0
20241113,131700,61978425,1148,1148,1148,1148,0
20241113,131600,61978425,1148,1133,1148,1133,233
20241113,131500,61714421,1133,1134,1134,1132,1778
20241113,131400,59699929,1137,1137,1137,1137,22
20241113,131300,59674915,1134,1134,1134,1134,0
20241113,131200,59674915,1134,1135,1135,1134,322
20241113,131100,59309548,1136,1137,1137,1136,590
20241113,131000,58639218,1137,1141,1141,1137,5344
20241113,130900,52552863,1142,1145,1145,1141,2427
20241113,130800,49780963,1150,1150,1150,1150,10
20241113,130700,49769463,1150,1150,1150,1150,0
20241113,130600,49769463,1150,1150,1150,1150,1
20241113,130500,49768313,1143,1143,1143,1143,0
20241113,130400,49768313,1143,1143,1143,1143,0
20241113,130300,49768313,1143,1143,1143,1143,0
20241113,130200,49768313,1143,1143,1143,1143,0
20241113,130100,49768313,1143,1146,1146,1143,2650
20241113,130000,46734992,1147,1147,1147,1147,0
20241113,125900,46734992,1147,1147,1147,1147,0
20241113,125800,46734992,1147,1147,1147,1147,0
20241113,125700,46734992,1147,1147,1147,1147,1
20241113,125600,46733845,1150,1150,1150,1150,0
20241113,125500,46733845,1150,1150,1150,1150,0
20241113,125400,46733845,1150,1150,1150,1150,0
20241113,125300,46733845,1150,1147,1150,1146,1004
20241113,125200,45583256,1146,1146,1146,1146,0
20241113,125100,45583256,1146,1146,1146,1146,0
20241113,125000,45583256,1146,1146,1146,1146,0
20241113,124900,45583256,1146,1148,1148,1146,2000
20241113,124800,43289014,1149,1149,1149,1149,0
20241113,124700,43289014,1149,1149,1149,1149,471
20241113,124600,42747835,1150,1150,1150,1150,0
20241113,124500,42747835,1150,1150,1150,1150,0
20241113,124400,42747835,1150,1150,1150,1150,0
20241113,124300,42747835,1150,1150,1150,1150,20
20241113,124200,42724835,1150,1150,1150,1150,0
20241113,124100,42724835,1150,1150,1150,1150,0
20241113,124000,42724835,1150,1150,1150,1150,71
20241113,123900,42643185,1150,1150,1150,1150,416
20241113,123800,42164785,1154,1154,1154,1154,0
20241113,123700,42164785,1154,1152,1154,1152,768
20241113,123600,41279013,1152,1152,1152,1152,0
20241113,123500,41279013,1152,1150,1152,1150,81
20241113,123400,41185861,1149,1149,1149,1149,7
20241113,123300,41177818,1152,1152,1152,1152,0
20241113,123200,41177818,1152,1152,1152,1152,0
20241113,123100,41177818,1152,1152,1152,1152,0
20241113,123000,41177818,1152,1152,1152,1152,0
20241113,122900,41177818,1152,1152,1152,1152,0
20241113,122800,41177818,1152,1152,1152,1152,0
20241113,122700,41177818,1152,1152,1152,1152,1
20241113,122600,41176666,1149,1150,1151,1149,3
20241113,122500,41173216,1149,1149,1149,1149,1
20241113,122400,41172067,1153,1149,1153,1149,2
20241113,122300,41169765,1147,1147,1147,1147,0
20241113,122200,41169765,1147,1149,1149,1147,544
20241113,122100,40545587,1153,1153,1153,1153,0
20241113,122000,40545587,1153,1153,1153,1153,0
20241113,121900,40545587,1153,1153,1153,1153,0
20241113,121800,40545587,1153,1153,1153,1153,0
20241113,121700,40545587,1153,1153,1153,1153,1
20241113,121600,40544434,1148,1152,1152,1148,1000
20241113,121500,39394341,1153,1153,1153,1153,0
20241113,121400,39394341,1153,1153,1153,1153,0
20241113,121300,39394341,1153,1153,1153,1153,0
20241113,121200,39394341,1153,1153,1153,1153,0
20241113,121100,39394341,1153,1153,1153,1153,0
20241113,121000,39394341,1153,1153,1153,1153,0
20241113,120900,39394341,1153,1153,1153,1153,1
20241113,120800,39393188,1152,1152,1152,1152,0
20241113,120700,39393188,1152,1152,1152,1152,50
20241113,120600,39335588,1151,1151,1151,1151,27
20241113,120500,39304511,1150,1150,1150,1150,100
20241113,120400,39189511,1150,1150,1150,1150,0
20241113,120300,39189511,1150,1150,1150,1150,50
20241113,120200,39132011,1151,1151,1151,1151,0
20241113,120100,39132011,1151,1151,1151,1151,23
20241113,120000,39105538,1153,1153,1153,1153,2
20241113,115900,39103232,1153,1153,1153,1153,1
20241113,115800,39102079,1153,1153,1153,1153,1
20241113,115700,39100926,1151,1151,1151,1151,1
20241113,115600,39099775,1154,1154,1154,1154,0
20241113,115500,39099775,1154,1154,1154,1154,0
20241113,115400,39099775,1154,1154,1154,1154,0
20241113,115300,39099775,1154,1154,1154,1154,0
20241113,115200,39099775,1154,1154,1154,1154,0
20241113,115100,39099775,1154,1154,1154,1154,0
20241113,115000,39099775,1154,1154,1154,1154,0
20241113,114900,39099775,1154,1154,1154,1154,10
20241113,114800,39088235,1154,1154,1154,1154,0
20241113,114700,39088235,1154,1154,1154,1154,0
20241113,114600,39088235,1154,1154,1154,1154,132
20241113,114500,38935907,1154,1154,1154,1154,0
20241113,114400,38935907,1154,1154,1154,1154,0
20241113,114300,38935907,1154,1154,1154,1154,0
20241113,114200,38935907,1154,1154,1154,1154,0
20241113,114100,38935907,1154,1154,1154,1154,0
20241113,114000,38935907,1154,1154,1154,1154,0
20241113,113900,38935907,1154,1154,1154,1154,0
20241113,113800,38935907,1154,1154,1154,1154,16
20241113,113700,38917443,1154,1154,1154,1154,1
20241113,113600,38916289,1155,1155,1155,1155,0
20241113,113500,38916289,1155,1155,1155,1155,0
20241113,113400,38916289,1155,1155,1155,1155,0
20241113,113300,38916289,1155,1155,1155,1155,0
20241113,113200,38916289,1155,1155,1155,1155,0
20241113,113100,38916289,1155,1155,1155,1155,1
20241113,113000,38915134,1150,1150,1150,1150,0
20241113,112900,38915134,1150,1150,1150,1150,0
20241113,112800,38915134,1150,1150,1150,1150,0
20241113,112700,38915134,1150,1154,1154,1150,1000
20241113,112600,37764973,1154,1154,1154,1154,0
20241113,112500,37764973,1154,1154,1154,1154,0
20241113,112400,37764973,1154,1154,1154,1154,0
20241113,112300,37764973,1154,1154,1154,1154,50
20241113,112200,37707273,1154,1154,1154,1154,0
20241113,112100,37707273,1154,1154,1154,1154,0
20241113,112000,37707273,1154,1154,1154,1154,0
20241113,111900,37707273,1154,1154,1154,1154,0
20241113,111800,37707273,1154,1154,1154,1154,180
20241113,111700,37499553,1155,1155,1155,1155,0
20241113,111600,37499553,1155,1155,1155,1155,50
20241113,111500,37441803,1155,1155,1155,1155,0
20241113,111400,37441803,1155,1155,1155,1155,0
20241113,111300,37441803,1155,1155,1155,1155,0
20241113,111200,37441803,1155,1155,1155,1155,30
20241113,111100,37407153,1155,1155,1155,1155,0
20241113,111000,37407153,1155,1155,1155,1155,0
20241113,110900,37407153,1155,1155,1155,1155,0
20241113,110800,37407153,1155,1155,1155,1155,0
20241113,110700,37407153,1155,1155,1155,1155,0
20241113,110600,37407153,1155,1155,1155,1155,0
20241113,110500,37407153,1155,1155,1155,1155,2
20241113,110400,37404843,1155,1155,1155,1155,0
20241113,110300,37404843,1155,1155,1155,1155,0
20241113,110200,37404843,1155,1155,1155,1155,0
20241113,110100,37404843,1155,1155,1155,1155,0
20241113,110000,37404843,1155,1155,1155,1155,0
20241113,105900,37404843,1155,1155,1155,1155,0
20241113,105800,37404843,1155,1155,1155,1155,0
20241113,105700,37404843,1155,1155,1155,1155,0
20241113,105600,37404843,1155,1155,1155,1155,0
20241113,105500,37404843,1155,1155,1155,1155,0
20241113,105400,37404843,1155,1155,1155,1155,0
20241113,105300,37404843,1155,1155,1155,1155,0
20241113,105200,37404843,1155,1155,1155,1155,0
20241113,105100,37404843,1155,1155,1155,1155,0
20241113,105000,37404843,1155,1154,1155,1154,500
20241113,104900,36827347,1154,1154,1154,1154,0
20241113,104800,36827347,1154,1154,1154,1154,1
20241113,104700,36826193,1153,1153,1153,1153,100
20241113,104600,36710893,1153,1153,1153,1153,0
20241113,104500,36710893,1153,1153,1153,1153,0
20241113,104400,36710893,1153,1153,1153,1153,0
20241113,104300,36710893,1153,1153,1153,1153,0
20241113,104200,36710893,1153,1153,1153,1153,0
20241113,104100,36710893,1153,1152,1153,1152,168
20241113,104000,36517305,1151,1151,1151,1151,50
20241113,103900,36459755,1150,1150,1150,1150,0
20241113,103800,36459755,1150,1150,1150,1150,50
20241113,103700,36402255,1152,1152,1152,1152,0
20241113,103600,36402255,1152,1151,1152,1151,2
20241113,103500,36399952,1152,1152,1152,1152,0
20241113,103400,36399952,1152,1152,1152,1152,1
20241113,103300,36398800,1148,1148,1148,1148,0
20241113,103200,36398800,1148,1148,1148,1148,8
20241113,103100,36389616,1151,1148,1151,1148,112
20241113,103000,36261034,1148,1148,1148,1148,1000
20241113,102900,35113034,1148,1148,1148,1148,0
20241113,102800,35113034,1148,1148,1148,1148,1
20241113,102700,35111886,1146,1146,1146,1146,540
20241113,102600,34493046,1148,1148,1148,1148,0
20241113,102500,34493046,1148,1148,1148,1148,0
20241113,102400,34493046,1148,1148,1148,1148,0
20241113,102300,34493046,1148,1147,1148,1147,2431
20241113,102200,31704688,1148,1148,1148,1148,900
20241113,102100,30671488,1148,1148,1148,1147,542
20241113,102000,30049635,1155,1155,1155,1155,0
20241113,101900,30049635,1155,1155,1155,1155,0
20241113,101800,30049635,1155,1155,1155,1155,0
20241113,101700,30049635,1155,1155,1155,1155,0
20241113,101600,30049635,1155,1155,1155,1155,0
20241113,101500,30049635,1155,1155,1155,1155,0
20241113,101400,30049635,1155,1155,1155,1155,0
20241113,101300,30049635,1155,1155,1155,1155,0
20241113,101200,30049635,1155,1148,1155,1148,145
20241113,101100,29882608,1148,1148,1148,1146,3054
20241113,101000,26379055,1148,1150,1150,1148,843
20241113,100900,25411095,1156,1156,1156,1156,9
20241113,100800,25400691,1156,1156,1156,1156,0
20241113,100700,25400691,1156,1156,1156,1156,0
20241113,100600,25400691,1156,1156,1156,1156,0
20241113,100500,25400691,1156,1156,1156,1156,1
20241113,100400,25399535,1156,1156,1156,1156,2
20241113,100300,25397223,1156,1156,1156,1156,80
20241113,100200,25304743,1156,1156,1156,1156,0
20241113,100100,25304743,1156,1156,1156,1156,0
20241113,100000,25304743,1156,1152,1156,1150,2010
20241113,095900,22992459,1152,1154,1154,1152,3500
20241113,095800,18960307,1156,1156,1156,1156,0
20241113,095700,18960307,1156,1156,1156,1156,0
20241113,095600,18960307,1156,1156,1156,1156,0
20241113,095500,18960307,1156,1156,1156,1156,1
20241113,095400,18959151,1151,1154,1154,1151,1539
20241113,095300,17185410,1154,1154,1154,1154,99
20241113,095200,17071164,1156,1155,1156,1155,160
20241113,095100,16886363,1156,1156,1156,1156,3
20241113,095000,16882895,1156,1156,1156,1156,0
20241113,094900,16882895,1156,1156,1156,1156,0
20241113,094800,16882895,1156,1156,1156,1156,0
20241113,094700,16882895,1156,1157,1157,1156,74
20241113,094600,16797312,1160,1160,1160,1160,0
20241113,094500,16797312,1160,1160,1160,1160,36
20241113,094400,16755552,1160,1160,1160,1160,1
20241113,094300,16754392,1160,1160,1160,1160,6
20241113,094200,16747432,1160,1160,1160,1160,106
20241113,094100,16624472,1154,1154,1154,1154,259
20241113,094000,16325586,1158,1158,1158,1158,0
20241113,093900,16325586,1158,1158,1158,1158,1
20241113,093800,16324428,1158,1158,1158,1158,0
20241113,093700,16324428,1158,1158,1158,1158,0
20241113,093600,16324428,1158,1158,1158,1158,0
20241113,093500,16324428,1158,1151,1158,1151,2256
20241113,093400,13727058,1151,1151,1151,1151,2
20241113,093300,13724756,1151,1152,1152,1151,2000
20241113,093200,11422656,1151,1151,1151,1151,124
20241113,093100,11279932,1151,1151,1151,1151,0
20241113,093000,11279932,1151,1151,1151,1151,0
20241113,092900,11279932,1151,1151,1151,1151,0
20241113,092800,11279932,1151,1151,1151,1151,0
20241113,092700,11279932,1151,1151,1151,1151,0
20241113,092600,11279932,1151,1151,1151,1151,500
20241113,092500,10704432,1151,1154,1154,1151,2477
20241113,092400,7850286,1164,1164,1164,1153,12
20241113,092300,7836329,1170,1170,1170,1170,0
20241113,092200,7836329,1170,1170,1170,1170,0
20241113,092100,7836329,1170,1170,1170,1170,0
20241113,092000,7836329,1170,1170,1170,1170,0
20241113,091900,7836329,1170,1170,1170,1170,0
20241113,091800,7836329,1170,1170,1170,1170,0
20241113,091700,7836329,1170,1170,1170,1170,0
20241113,091600,7836329,1170,1170,1170,1170,0
20241113,091500,7836329,1170,1170,1170,1170,0
20241113,091400,7836329,1170,1170,1170,1170,0
20241113,091300,7836329,1170,1170,1170,1170,0
20241113,091200,7836329,1170,1170,1170,1170,0
20241113,091100,7836329,1170,1170,1170,1170,0
20241113,091000,7836329,1170,1170,1170,1170,1
20241113,090900,7835159,1155,1171,1171,1155,3950
20241113,090800,3269215,1165,1171,1171,1165,7
20241113,090700,3261051,1168,1171,1171,1168,2
20241113,090600,3258712,1172,1172,1172,1172,0
20241113,090500,3258712,1172,1172,1172,1172,0
20241113,090400,3258712,1172,1172,1172,1172,0
20241113,090300,3258712,1172,1168,1172,1164,501
20241113,090200,2675530,1172,1172,1172,1172,2
20241113,090100,2673186,1164,1173,1173,1150,1872
20241113,090000,508775,1176,1175,1176,1174,433