KissMeData/191410/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,202900,33408990,1648,1648,1648,1648,603
20241112,202800,33408990,1648,1648,1648,1648,0
20241112,202700,33408990,1648,1648,1648,1648,0
20241112,202600,33408990,1648,1648,1648,1648,0
20241112,202500,33408990,1648,1648,1648,1648,0
20241112,202400,33408990,1648,1648,1648,1648,0
20241112,202300,33408990,1648,1648,1648,1648,0
20241112,202200,33408990,1648,1648,1648,1648,0
20241112,202100,33408990,1648,1648,1648,1648,0
20241112,202000,33408990,1648,1648,1648,1648,0
20241112,201900,33408990,1648,1648,1648,1648,0
20241112,201800,33408990,1648,1648,1648,1648,0
20241112,201700,33408990,1648,1648,1648,1648,0
20241112,201600,33408990,1648,1648,1648,1648,0
20241112,201500,33408990,1648,1648,1648,1648,0
20241112,201400,33408990,1648,1648,1648,1648,0
20241112,201300,33408990,1648,1648,1648,1648,0
20241112,201200,33408990,1648,1648,1648,1648,0
20241112,201100,33408990,1648,1648,1648,1648,0
20241112,201000,33408990,1648,1648,1648,1648,0
20241112,200900,33408990,1648,1648,1648,1648,0
20241112,200800,33408990,1648,1648,1648,1648,0
20241112,200700,33408990,1648,1648,1648,1648,0
20241112,200600,33408990,1648,1648,1648,1648,0
20241112,200500,33408990,1648,1648,1648,1648,0
20241112,200400,33408990,1648,1648,1648,1648,0
20241112,200300,33408990,1648,1648,1648,1648,0
20241112,200200,33408990,1648,1648,1648,1648,0
20241112,200100,33408990,1648,1648,1648,1648,0
20241112,200000,33408990,1648,1648,1648,1648,0
20241112,195900,33408990,1648,1648,1648,1648,603
20241112,195800,33408990,1648,1648,1648,1648,0
20241112,195700,33408990,1648,1648,1648,1648,0
20241112,195600,33408990,1648,1648,1648,1648,0
20241112,195500,33408990,1648,1648,1648,1648,0
20241112,195400,33408990,1648,1648,1648,1648,0
20241112,195300,33408990,1648,1648,1648,1648,0
20241112,195200,33408990,1648,1648,1648,1648,0
20241112,195100,33408990,1648,1648,1648,1648,0
20241112,195000,33408990,1648,1648,1648,1648,0
20241112,194900,33408990,1648,1648,1648,1648,0
20241112,194800,33408990,1648,1648,1648,1648,0
20241112,194700,33408990,1648,1648,1648,1648,0
20241112,194600,33408990,1648,1648,1648,1648,0
20241112,194500,33408990,1648,1648,1648,1648,0
20241112,194400,33408990,1648,1648,1648,1648,0
20241112,194300,33408990,1648,1648,1648,1648,0
20241112,194200,33408990,1648,1648,1648,1648,0
20241112,194100,33408990,1648,1648,1648,1648,0
20241112,194000,33408990,1648,1648,1648,1648,0
20241112,193900,33408990,1648,1648,1648,1648,0
20241112,193800,33408990,1648,1648,1648,1648,0
20241112,193700,33408990,1648,1648,1648,1648,0
20241112,193600,33408990,1648,1648,1648,1648,0
20241112,193500,33408990,1648,1648,1648,1648,0
20241112,193400,33408990,1648,1648,1648,1648,0
20241112,193300,33408990,1648,1648,1648,1648,0
20241112,193200,33408990,1648,1648,1648,1648,0
20241112,193100,33408990,1648,1648,1648,1648,0
20241112,193000,33408990,1648,1648,1648,1648,0
20241112,192900,33408990,1648,1648,1648,1648,603
20241112,192800,33408990,1648,1648,1648,1648,0
20241112,192700,33408990,1648,1648,1648,1648,0
20241112,192600,33408990,1648,1648,1648,1648,0
20241112,192500,33408990,1648,1648,1648,1648,0
20241112,192400,33408990,1648,1648,1648,1648,0
20241112,192300,33408990,1648,1648,1648,1648,0
20241112,192200,33408990,1648,1648,1648,1648,0
20241112,192100,33408990,1648,1648,1648,1648,0
20241112,192000,33408990,1648,1648,1648,1648,0
20241112,191900,33408990,1648,1648,1648,1648,0
20241112,191800,33408990,1648,1648,1648,1648,0
20241112,191700,33408990,1648,1648,1648,1648,0
20241112,191600,33408990,1648,1648,1648,1648,0
20241112,191500,33408990,1648,1648,1648,1648,0
20241112,191400,33408990,1648,1648,1648,1648,0
20241112,191300,33408990,1648,1648,1648,1648,0
20241112,191200,33408990,1648,1648,1648,1648,0
20241112,191100,33408990,1648,1648,1648,1648,0
20241112,191000,33408990,1648,1648,1648,1648,0
20241112,190900,33408990,1648,1648,1648,1648,0
20241112,190800,33408990,1648,1648,1648,1648,0
20241112,190700,33408990,1648,1648,1648,1648,0
20241112,190600,33408990,1648,1648,1648,1648,0
20241112,190500,33408990,1648,1648,1648,1648,0
20241112,190400,33408990,1648,1648,1648,1648,0
20241112,190300,33408990,1648,1648,1648,1648,0
20241112,190200,33408990,1648,1648,1648,1648,0
20241112,190100,33408990,1648,1648,1648,1648,0
20241112,190000,33408990,1648,1648,1648,1648,0
20241112,185900,33408990,1648,1648,1648,1648,603
20241112,185800,33408990,1648,1648,1648,1648,0
20241112,185700,33408990,1648,1648,1648,1648,0
20241112,185600,33408990,1648,1648,1648,1648,0
20241112,185500,33408990,1648,1648,1648,1648,0
20241112,185400,33408990,1648,1648,1648,1648,0
20241112,185300,33408990,1648,1648,1648,1648,0
20241112,185200,33408990,1648,1648,1648,1648,0
20241112,185100,33408990,1648,1648,1648,1648,0
20241112,185000,33408990,1648,1648,1648,1648,0
20241112,184900,33408990,1648,1648,1648,1648,0
20241112,184800,33408990,1648,1648,1648,1648,0
20241112,184700,33408990,1648,1648,1648,1648,0
20241112,184600,33408990,1648,1648,1648,1648,0
20241112,184500,33408990,1648,1648,1648,1648,0
20241112,184400,33408990,1648,1648,1648,1648,0
20241112,184300,33408990,1648,1648,1648,1648,0
20241112,184200,33408990,1648,1648,1648,1648,0
20241112,184100,33408990,1648,1648,1648,1648,0
20241112,184000,33408990,1648,1648,1648,1648,0
20241112,183900,33408990,1648,1648,1648,1648,0
20241112,183800,33408990,1648,1648,1648,1648,0
20241112,183700,33408990,1648,1648,1648,1648,0
20241112,183600,33408990,1648,1648,1648,1648,0
20241112,183500,33408990,1648,1648,1648,1648,0
20241112,183400,33408990,1648,1648,1648,1648,0
20241112,183300,33408990,1648,1648,1648,1648,0
20241112,183200,33408990,1648,1648,1648,1648,0
20241112,183100,33408990,1648,1648,1648,1648,0
20241112,183000,33408990,1648,1648,1648,1648,0
20241112,182900,33408990,1648,1648,1648,1648,603
20241112,182800,33408990,1648,1648,1648,1648,0
20241112,182700,33408990,1648,1648,1648,1648,0
20241112,182600,33408990,1648,1648,1648,1648,0
20241112,182500,33408990,1648,1648,1648,1648,0
20241112,182400,33408990,1648,1648,1648,1648,0
20241112,182300,33408990,1648,1648,1648,1648,0
20241112,182200,33408990,1648,1648,1648,1648,0
20241112,182100,33408990,1648,1648,1648,1648,0
20241112,182000,33408990,1648,1648,1648,1648,0
20241112,181900,33408990,1648,1648,1648,1648,0
20241112,181800,33408990,1648,1648,1648,1648,0
20241112,181700,33408990,1648,1648,1648,1648,0
20241112,181600,33408990,1648,1648,1648,1648,0
20241112,181500,33408990,1648,1648,1648,1648,0
20241112,181400,33408990,1648,1648,1648,1648,0
20241112,181300,33408990,1648,1648,1648,1648,0
20241112,181200,33408990,1648,1648,1648,1648,0
20241112,181100,33408990,1648,1648,1648,1648,0
20241112,181000,33408990,1648,1648,1648,1648,0
20241112,180900,33408990,1648,1648,1648,1648,0
20241112,180800,33408990,1648,1648,1648,1648,0
20241112,180700,33408990,1648,1648,1648,1648,0
20241112,180600,33408990,1648,1648,1648,1648,0
20241112,180500,33408990,1648,1648,1648,1648,0
20241112,180400,33408990,1648,1648,1648,1648,0
20241112,180300,33408990,1648,1648,1648,1648,0
20241112,180200,33408990,1648,1648,1648,1648,0
20241112,180100,33408990,1648,1648,1648,1648,0
20241112,180000,33408990,1648,1648,1648,1648,0
20241112,175900,33408990,1648,1648,1648,1648,603
20241112,175800,33408990,1648,1648,1648,1648,0
20241112,175700,33408990,1648,1648,1648,1648,0
20241112,175600,33408990,1648,1648,1648,1648,0
20241112,175500,33408990,1648,1648,1648,1648,0
20241112,175400,33408990,1648,1648,1648,1648,0
20241112,175300,33408990,1648,1648,1648,1648,0
20241112,175200,33408990,1648,1648,1648,1648,0
20241112,175100,33408990,1648,1648,1648,1648,0
20241112,175000,33408990,1648,1648,1648,1648,0
20241112,174900,33408990,1648,1648,1648,1648,0
20241112,174800,33408990,1648,1648,1648,1648,0
20241112,174700,33408990,1648,1648,1648,1648,0
20241112,174600,33408990,1648,1648,1648,1648,0
20241112,174500,33408990,1648,1648,1648,1648,0
20241112,174400,33408990,1648,1648,1648,1648,0
20241112,174300,33408990,1648,1648,1648,1648,0
20241112,174200,33408990,1648,1648,1648,1648,0
20241112,174100,33408990,1648,1648,1648,1648,0
20241112,174000,33408990,1648,1648,1648,1648,0
20241112,173900,33408990,1648,1648,1648,1648,0
20241112,173800,33408990,1648,1648,1648,1648,0
20241112,173700,33408990,1648,1648,1648,1648,0
20241112,173600,33408990,1648,1648,1648,1648,0
20241112,173500,33408990,1648,1648,1648,1648,0
20241112,173400,33408990,1648,1648,1648,1648,0
20241112,173300,33408990,1648,1648,1648,1648,0
20241112,173200,33408990,1648,1648,1648,1648,0
20241112,173100,33408990,1648,1648,1648,1648,0
20241112,173000,33408990,1648,1648,1648,1648,0
20241112,172900,33408990,1648,1648,1648,1648,603
20241112,172800,33408990,1648,1648,1648,1648,0
20241112,172700,33408990,1648,1648,1648,1648,0
20241112,172600,33408990,1648,1648,1648,1648,0
20241112,172500,33408990,1648,1648,1648,1648,0
20241112,172400,33408990,1648,1648,1648,1648,0
20241112,172300,33408990,1648,1648,1648,1648,0
20241112,172200,33408990,1648,1648,1648,1648,0
20241112,172100,33408990,1648,1648,1648,1648,0
20241112,172000,33408990,1648,1648,1648,1648,0
20241112,171900,33408990,1648,1648,1648,1648,0
20241112,171800,33408990,1648,1648,1648,1648,0
20241112,171700,33408990,1648,1648,1648,1648,0
20241112,171600,33408990,1648,1648,1648,1648,0
20241112,171500,33408990,1648,1648,1648,1648,0
20241112,171400,33408990,1648,1648,1648,1648,0
20241112,171300,33408990,1648,1648,1648,1648,0
20241112,171200,33408990,1648,1648,1648,1648,0
20241112,171100,33408990,1648,1648,1648,1648,0
20241112,171000,33408990,1648,1648,1648,1648,0
20241112,170900,33408990,1648,1648,1648,1648,0
20241112,170800,33408990,1648,1648,1648,1648,0
20241112,170700,33408990,1648,1648,1648,1648,0
20241112,170600,33408990,1648,1648,1648,1648,0
20241112,170500,33408990,1648,1648,1648,1648,0
20241112,170400,33408990,1648,1648,1648,1648,0
20241112,170300,33408990,1648,1648,1648,1648,0
20241112,170200,33408990,1648,1648,1648,1648,0
20241112,170100,33408990,1648,1648,1648,1648,0
20241112,170000,33408990,1648,1648,1648,1648,0
20241112,165900,33408990,1648,1648,1648,1648,603
20241112,165800,33408990,1648,1648,1648,1648,0
20241112,165700,33408990,1648,1648,1648,1648,0
20241112,165600,33408990,1648,1648,1648,1648,0
20241112,165500,33408990,1648,1648,1648,1648,0
20241112,165400,33408990,1648,1648,1648,1648,0
20241112,165300,33408990,1648,1648,1648,1648,0
20241112,165200,33408990,1648,1648,1648,1648,0
20241112,165100,33408990,1648,1648,1648,1648,0
20241112,165000,33408990,1648,1648,1648,1648,0
20241112,164900,33408990,1648,1648,1648,1648,0
20241112,164800,33408990,1648,1648,1648,1648,0
20241112,164700,33408990,1648,1648,1648,1648,0
20241112,164600,33408990,1648,1648,1648,1648,0
20241112,164500,33408990,1648,1648,1648,1648,0
20241112,164400,33408990,1648,1648,1648,1648,0
20241112,164300,33408990,1648,1648,1648,1648,0
20241112,164200,33408990,1648,1648,1648,1648,0
20241112,164100,33408990,1648,1648,1648,1648,0
20241112,164000,33408990,1648,1648,1648,1648,0
20241112,163900,33408990,1648,1648,1648,1648,0
20241112,163800,33408990,1648,1648,1648,1648,0
20241112,163700,33408990,1648,1648,1648,1648,0
20241112,163600,33408990,1648,1648,1648,1648,0
20241112,163500,33408990,1648,1648,1648,1648,0
20241112,163400,33408990,1648,1648,1648,1648,0
20241112,163300,33408990,1648,1648,1648,1648,0
20241112,163200,33408990,1648,1648,1648,1648,0
20241112,163100,33408990,1648,1648,1648,1648,0
20241112,163000,33408990,1648,1648,1648,1648,0
20241112,162900,33408990,1648,1648,1648,1648,603
20241112,162800,33408990,1648,1648,1648,1648,0
20241112,162700,33408990,1648,1648,1648,1648,0
20241112,162600,33408990,1648,1648,1648,1648,0
20241112,162500,33408990,1648,1648,1648,1648,0
20241112,162400,33408990,1648,1648,1648,1648,0
20241112,162300,33408990,1648,1648,1648,1648,0
20241112,162200,33408990,1648,1648,1648,1648,0
20241112,162100,33408990,1648,1648,1648,1648,0
20241112,162000,33408990,1648,1648,1648,1648,0
20241112,161900,33408990,1648,1648,1648,1648,0
20241112,161800,33408990,1648,1648,1648,1648,0
20241112,161700,33408990,1648,1648,1648,1648,0
20241112,161600,33408990,1648,1648,1648,1648,0
20241112,161500,33408990,1648,1648,1648,1648,0
20241112,161400,33408990,1648,1648,1648,1648,0
20241112,161300,33408990,1648,1648,1648,1648,0
20241112,161200,33408990,1648,1648,1648,1648,0
20241112,161100,33408990,1648,1648,1648,1648,0
20241112,161000,33408990,1648,1648,1648,1648,0
20241112,160900,33408990,1648,1648,1648,1648,0
20241112,160800,33408990,1648,1648,1648,1648,0
20241112,160700,33408990,1648,1648,1648,1648,0
20241112,160600,33408990,1648,1648,1648,1648,0
20241112,160500,33408990,1648,1648,1648,1648,0
20241112,160400,33408990,1648,1648,1648,1648,0
20241112,160300,33408990,1648,1648,1648,1648,0
20241112,160200,33408990,1648,1648,1648,1648,0
20241112,160100,33408990,1648,1648,1648,1648,0
20241112,160000,33408990,1648,1648,1648,1648,0
20241112,155900,33408990,1648,1648,1648,1648,603
20241112,155800,33408990,1648,1648,1648,1648,0
20241112,155700,33408990,1648,1648,1648,1648,0
20241112,155600,33408990,1648,1648,1648,1648,0
20241112,155500,33408990,1648,1648,1648,1648,0
20241112,155400,33408990,1648,1648,1648,1648,0
20241112,155300,33408990,1648,1648,1648,1648,0
20241112,155200,33408990,1648,1648,1648,1648,0
20241112,155100,33408990,1648,1648,1648,1648,0
20241112,155000,33408990,1648,1648,1648,1648,0
20241112,154900,33408990,1648,1648,1648,1648,0
20241112,154800,33408990,1648,1648,1648,1648,0
20241112,154700,33408990,1648,1648,1648,1648,0
20241112,154600,33408990,1648,1648,1648,1648,0
20241112,154500,33408990,1648,1648,1648,1648,0
20241112,154400,33408990,1648,1648,1648,1648,0
20241112,154300,33408990,1648,1648,1648,1648,0
20241112,154200,33408990,1648,1648,1648,1648,0
20241112,154100,33408990,1648,1648,1648,1648,0
20241112,154000,33408990,1648,1648,1648,1648,0
20241112,153900,33408990,1648,1648,1648,1648,0
20241112,153800,33408990,1648,1648,1648,1648,0
20241112,153700,33408990,1648,1648,1648,1648,0
20241112,153600,33408990,1648,1648,1648,1648,0
20241112,153500,33408990,1648,1648,1648,1648,0
20241112,153400,33408990,1648,1648,1648,1648,0
20241112,153300,33408990,1648,1648,1648,1648,0
20241112,153200,33408990,1648,1648,1648,1648,0
20241112,153100,33408990,1648,1648,1648,1648,0
20241112,153000,33408990,1648,1648,1648,1648,603
20241112,152900,32415246,1663,1663,1663,1663,0
20241112,152800,32415246,1663,1663,1663,1663,0
20241112,152700,32415246,1663,1663,1663,1663,0
20241112,152600,32415246,1663,1663,1663,1663,0
20241112,152500,32415246,1663,1663,1663,1663,0
20241112,152400,32415246,1663,1663,1663,1663,0
20241112,152300,32415246,1663,1663,1663,1663,0
20241112,152200,32415246,1663,1663,1663,1663,0
20241112,152100,32415246,1663,1663,1663,1663,0
20241112,152000,32415246,1663,1663,1663,1663,0
20241112,151900,32415246,1663,1663,1663,1663,0
20241112,151800,32415246,1663,1663,1663,1663,0
20241112,151700,32415246,1663,1663,1663,1663,0
20241112,151600,32415246,1663,1663,1663,1663,0
20241112,151500,32415246,1663,1663,1663,1663,0
20241112,151400,32415246,1663,1663,1663,1663,0
20241112,151300,32415246,1663,1663,1663,1663,0
20241112,151200,32415246,1663,1663,1663,1663,0
20241112,151100,32415246,1663,1663,1663,1663,0
20241112,151000,32415246,1663,1663,1663,1663,601
20241112,150900,31415783,1663,1663,1663,1663,0
20241112,150800,31415783,1663,1663,1663,1663,0
20241112,150700,31415783,1663,1663,1663,1663,0
20241112,150600,31415783,1663,1663,1663,1663,0
20241112,150500,31415783,1663,1663,1663,1663,0
20241112,150400,31415783,1663,1663,1663,1663,0
20241112,150300,31415783,1663,1663,1663,1663,1
20241112,150200,31414120,1647,1650,1650,1647,25
20241112,150100,31372915,1663,1661,1663,1661,7
20241112,150000,31361282,1661,1659,1661,1659,106
20241112,145900,31185329,1659,1659,1659,1659,0
20241112,145800,31185329,1659,1659,1659,1659,0
20241112,145700,31185329,1659,1659,1659,1659,0
20241112,145600,31185329,1659,1659,1659,1659,0
20241112,145500,31185329,1659,1659,1659,1659,8
20241112,145400,31172057,1659,1659,1659,1659,0
20241112,145300,31172057,1659,1659,1659,1659,1
20241112,145200,31170398,1657,1657,1657,1657,0
20241112,145100,31170398,1657,1657,1657,1657,100
20241112,145000,31004698,1657,1657,1657,1657,0
20241112,144900,31004698,1657,1656,1657,1656,7
20241112,144800,30993105,1659,1659,1659,1659,0
20241112,144700,30993105,1659,1659,1659,1659,0
20241112,144600,30993105,1659,1659,1659,1659,1
20241112,144500,30991446,1645,1646,1646,1645,400
20241112,144400,30333440,1659,1659,1659,1659,0
20241112,144300,30333440,1659,1659,1659,1659,0
20241112,144200,30333440,1659,1659,1659,1659,0
20241112,144100,30333440,1659,1655,1659,1655,11
20241112,144000,30315211,1654,1650,1654,1650,9
20241112,143900,30300341,1650,1648,1650,1648,66
20241112,143800,30191571,1648,1648,1648,1648,0
20241112,143700,30191571,1648,1648,1648,1648,0
20241112,143600,30191571,1648,1648,1648,1648,0
20241112,143500,30191571,1648,1648,1648,1648,0
20241112,143400,30191571,1648,1648,1648,1648,7
20241112,143300,30180035,1648,1648,1648,1648,0
20241112,143200,30180035,1648,1648,1648,1648,0
20241112,143100,30180035,1648,1648,1648,1648,0
20241112,143000,30180035,1648,1648,1648,1648,1
20241112,142900,30178387,1648,1648,1648,1648,0
20241112,142800,30178387,1648,1648,1648,1648,0
20241112,142700,30178387,1648,1648,1648,1648,0
20241112,142600,30178387,1648,1648,1648,1648,0
20241112,142500,30178387,1648,1648,1648,1648,0
20241112,142400,30178387,1648,1648,1648,1648,0
20241112,142300,30178387,1648,1648,1648,1648,2
20241112,142200,30175091,1645,1645,1645,1645,0
20241112,142100,30175091,1645,1645,1645,1645,0
20241112,142000,30175091,1645,1645,1645,1645,1
20241112,141900,30173446,1648,1648,1648,1648,7
20241112,141800,30161910,1648,1648,1648,1648,1
20241112,141700,30160262,1643,1643,1643,1643,177
20241112,141600,29869451,1643,1643,1643,1643,0
20241112,141500,29869451,1643,1643,1643,1643,0
20241112,141400,29869451,1643,1643,1643,1643,0
20241112,141300,29869451,1643,1643,1643,1643,0
20241112,141200,29869451,1643,1643,1643,1643,0
20241112,141100,29869451,1643,1643,1643,1643,1
20241112,141000,29867808,1642,1642,1642,1642,0
20241112,140900,29867808,1642,1642,1642,1642,1
20241112,140800,29866166,1643,1643,1643,1643,0
20241112,140700,29866166,1643,1643,1643,1643,0
20241112,140600,29866166,1643,1644,1644,1643,154
20241112,140500,29613123,1648,1648,1648,1648,0
20241112,140400,29613123,1648,1648,1648,1648,7
20241112,140300,29601587,1648,1645,1648,1645,109
20241112,140200,29422279,1644,1644,1644,1644,0
20241112,140100,29422279,1644,1644,1644,1644,0
20241112,140000,29422279,1644,1644,1644,1644,0
20241112,135900,29422279,1644,1645,1645,1644,261
20241112,135800,28992951,1648,1648,1648,1648,0
20241112,135700,28992951,1648,1648,1648,1648,0
20241112,135600,28992951,1648,1648,1648,1648,0
20241112,135500,28992951,1648,1648,1648,1648,0
20241112,135400,28992951,1648,1648,1648,1648,50
20241112,135300,28910551,1648,1650,1650,1646,889
20241112,135200,27445750,1662,1662,1662,1662,0
20241112,135100,27445750,1662,1662,1662,1662,0
20241112,135000,27445750,1662,1662,1662,1662,0
20241112,134900,27445750,1662,1661,1662,1661,7
20241112,134800,27434117,1661,1661,1661,1661,0
20241112,134700,27434117,1661,1661,1661,1661,0
20241112,134600,27434117,1661,1661,1661,1661,0
20241112,134500,27434117,1661,1661,1661,1661,0
20241112,134400,27434117,1661,1661,1661,1661,0
20241112,134300,27434117,1661,1661,1661,1661,0
20241112,134200,27434117,1661,1661,1661,1661,0
20241112,134100,27434117,1661,1661,1661,1661,0
20241112,134000,27434117,1661,1661,1661,1661,0
20241112,133900,27434117,1661,1661,1661,1661,0
20241112,133800,27434117,1661,1661,1661,1661,0
20241112,133700,27434117,1661,1661,1661,1661,0
20241112,133600,27434117,1661,1661,1661,1661,0
20241112,133500,27434117,1661,1661,1661,1661,0
20241112,133400,27434117,1661,1661,1661,1661,7
20241112,133300,27422490,1651,1651,1651,1651,0
20241112,133200,27422490,1651,1651,1651,1651,0
20241112,133100,27422490,1651,1651,1651,1651,0
20241112,133000,27422490,1651,1651,1651,1651,8
20241112,132900,27409282,1661,1661,1661,1661,0
20241112,132800,27409282,1661,1661,1661,1661,0
20241112,132700,27409282,1661,1661,1661,1661,0
20241112,132600,27409282,1661,1661,1661,1661,1
20241112,132500,27407621,1661,1661,1661,1661,0
20241112,132400,27407621,1661,1661,1661,1661,0
20241112,132300,27407621,1661,1661,1661,1661,0
20241112,132200,27407621,1661,1661,1661,1661,0
20241112,132100,27407621,1661,1661,1661,1661,301
20241112,132000,26907660,1661,1661,1661,1661,0
20241112,131900,26907660,1661,1661,1661,1661,7
20241112,131800,26896033,1663,1663,1663,1663,0
20241112,131700,26896033,1663,1663,1663,1663,0
20241112,131600,26896033,1663,1663,1663,1663,0
20241112,131500,26896033,1663,1663,1663,1663,0
20241112,131400,26896033,1663,1663,1663,1663,0
20241112,131300,26896033,1663,1663,1663,1663,0
20241112,131200,26896033,1663,1663,1663,1663,1
20241112,131100,26894370,1650,1650,1650,1650,0
20241112,131000,26894370,1650,1651,1651,1650,1134
20241112,130900,25022726,1663,1663,1663,1663,0
20241112,130800,25022726,1663,1663,1663,1663,0
20241112,130700,25022726,1663,1663,1663,1663,0
20241112,130600,25022726,1663,1663,1663,1663,0
20241112,130500,25022726,1663,1663,1663,1663,0
20241112,130400,25022726,1663,1651,1663,1651,287
20241112,130300,24548805,1651,1651,1651,1651,0
20241112,130200,24548805,1651,1651,1651,1651,0
20241112,130100,24548805,1651,1651,1651,1651,0
20241112,130000,24548805,1651,1651,1651,1651,0
20241112,125900,24548805,1651,1651,1651,1651,0
20241112,125800,24548805,1651,1651,1651,1651,0
20241112,125700,24548805,1651,1651,1651,1651,0
20241112,125600,24548805,1651,1651,1651,1651,0
20241112,125500,24548805,1651,1651,1651,1651,0
20241112,125400,24548805,1651,1653,1653,1651,150
20241112,125300,24301112,1664,1664,1664,1664,0
20241112,125200,24301112,1664,1664,1664,1664,0
20241112,125100,24301112,1664,1664,1664,1664,0
20241112,125000,24301112,1664,1664,1664,1664,0
20241112,124900,24301112,1664,1664,1664,1664,7
20241112,124800,24289464,1664,1664,1664,1664,0
20241112,124700,24289464,1664,1664,1664,1664,0
20241112,124600,24289464,1664,1664,1664,1664,0
20241112,124500,24289464,1664,1664,1664,1664,0
20241112,124400,24289464,1664,1664,1664,1664,0
20241112,124300,24289464,1664,1664,1664,1664,0
20241112,124200,24289464,1664,1664,1664,1664,0
20241112,124100,24289464,1664,1664,1664,1664,0
20241112,124000,24289464,1664,1664,1664,1664,0
20241112,123900,24289464,1664,1664,1664,1664,0
20241112,123800,24289464,1664,1664,1664,1664,0
20241112,123700,24289464,1664,1664,1664,1664,0
20241112,123600,24289464,1664,1664,1664,1664,0
20241112,123500,24289464,1664,1664,1664,1664,0
20241112,123400,24289464,1664,1664,1664,1664,7
20241112,123300,24277816,1664,1664,1664,1664,0
20241112,123200,24277816,1664,1664,1664,1664,0
20241112,123100,24277816,1664,1664,1664,1664,0
20241112,123000,24277816,1664,1664,1664,1664,0
20241112,122900,24277816,1664,1664,1664,1664,0
20241112,122800,24277816,1664,1664,1664,1664,0
20241112,122700,24277816,1664,1664,1664,1664,0
20241112,122600,24277816,1664,1664,1664,1664,0
20241112,122500,24277816,1664,1664,1664,1664,0
20241112,122400,24277816,1664,1664,1664,1664,0
20241112,122300,24277816,1664,1664,1664,1664,0
20241112,122200,24277816,1664,1664,1664,1664,0
20241112,122100,24277816,1664,1664,1664,1664,0
20241112,122000,24277816,1664,1664,1664,1664,0
20241112,121900,24277816,1664,1664,1664,1664,7
20241112,121800,24266168,1653,1653,1653,1653,0
20241112,121700,24266168,1653,1653,1653,1653,0
20241112,121600,24266168,1653,1653,1653,1653,0
20241112,121500,24266168,1653,1653,1653,1653,0
20241112,121400,24266168,1653,1653,1653,1653,0
20241112,121300,24266168,1653,1653,1653,1653,0
20241112,121200,24266168,1653,1653,1653,1653,1
20241112,121100,24264515,1664,1664,1664,1664,0
20241112,121000,24264515,1664,1664,1664,1664,0
20241112,120900,24264515,1664,1664,1664,1664,0
20241112,120800,24264515,1664,1664,1664,1664,0
20241112,120700,24264515,1664,1664,1664,1664,0
20241112,120600,24264515,1664,1664,1664,1664,0
20241112,120500,24264515,1664,1664,1664,1664,0
20241112,120400,24264515,1664,1664,1664,1664,7
20241112,120300,24252867,1664,1664,1664,1664,0
20241112,120200,24252867,1664,1664,1664,1664,0
20241112,120100,24252867,1664,1664,1664,1664,0
20241112,120000,24252867,1664,1664,1664,1664,0
20241112,115900,24252867,1664,1664,1664,1664,0
20241112,115800,24252867,1664,1664,1664,1664,0
20241112,115700,24252867,1664,1664,1664,1664,0
20241112,115600,24252867,1664,1664,1664,1664,0
20241112,115500,24252867,1664,1664,1664,1664,0
20241112,115400,24252867,1664,1664,1664,1664,0
20241112,115300,24252867,1664,1664,1664,1664,0
20241112,115200,24252867,1664,1664,1664,1664,0
20241112,115100,24252867,1664,1664,1664,1664,0
20241112,115000,24252867,1664,1664,1664,1664,0
20241112,114900,24252867,1664,1664,1664,1664,107
20241112,114800,24074819,1664,1664,1664,1664,0
20241112,114700,24074819,1664,1663,1664,1663,1500
20241112,114600,21579716,1663,1663,1663,1663,0
20241112,114500,21579716,1663,1663,1663,1663,0
20241112,114400,21579716,1663,1663,1663,1663,0
20241112,114300,21579716,1663,1663,1663,1663,0
20241112,114200,21579716,1663,1663,1663,1663,1
20241112,114100,21578053,1663,1663,1663,1663,0
20241112,114000,21578053,1663,1663,1663,1663,0
20241112,113900,21578053,1663,1663,1663,1663,0
20241112,113800,21578053,1663,1663,1663,1663,0
20241112,113700,21578053,1663,1663,1663,1663,0
20241112,113600,21578053,1663,1663,1663,1663,0
20241112,113500,21578053,1663,1663,1663,1663,0
20241112,113400,21578053,1663,1663,1663,1663,7
20241112,113300,21566412,1663,1663,1663,1663,0
20241112,113200,21566412,1663,1663,1663,1663,0
20241112,113100,21566412,1663,1663,1663,1663,0
20241112,113000,21566412,1663,1663,1663,1663,0
20241112,112900,21566412,1663,1663,1663,1663,0
20241112,112800,21566412,1663,1663,1663,1663,0
20241112,112700,21566412,1663,1663,1663,1663,0
20241112,112600,21566412,1663,1663,1663,1663,0
20241112,112500,21566412,1663,1663,1663,1663,0
20241112,112400,21566412,1663,1663,1663,1663,0
20241112,112300,21566412,1663,1663,1663,1663,0
20241112,112200,21566412,1663,1663,1663,1663,0
20241112,112100,21566412,1663,1663,1663,1663,0
20241112,112000,21566412,1663,1663,1663,1663,0
20241112,111900,21566412,1663,1663,1663,1663,7
20241112,111800,21554771,1653,1653,1653,1653,200
20241112,111700,21224171,1652,1652,1652,1652,0
20241112,111600,21224171,1652,1652,1652,1652,0
20241112,111500,21224171,1652,1652,1652,1652,0
20241112,111400,21224171,1652,1652,1652,1652,0
20241112,111300,21224171,1652,1652,1652,1652,0
20241112,111200,21224171,1652,1652,1652,1652,0
20241112,111100,21224171,1652,1652,1652,1652,0
20241112,111000,21224171,1652,1652,1652,1652,0
20241112,110900,21224171,1652,1652,1652,1652,0
20241112,110800,21224171,1652,1652,1652,1652,0
20241112,110700,21224171,1652,1652,1652,1652,0
20241112,110600,21224171,1652,1652,1652,1652,0
20241112,110500,21224171,1652,1652,1652,1652,10
20241112,110400,21207651,1664,1663,1664,1663,7
20241112,110300,21196005,1658,1658,1658,1658,0
20241112,110200,21196005,1658,1658,1658,1658,0
20241112,110100,21196005,1658,1658,1658,1658,0
20241112,110000,21196005,1658,1658,1658,1658,0
20241112,105900,21196005,1658,1658,1658,1658,0
20241112,105800,21196005,1658,1658,1658,1658,11
20241112,105700,21177767,1659,1660,1660,1659,622
20241112,105600,20145258,1660,1660,1660,1660,0
20241112,105500,20145258,1660,1660,1660,1660,0
20241112,105400,20145258,1660,1660,1660,1660,5
20241112,105300,20136958,1661,1661,1661,1661,0
20241112,105200,20136958,1661,1661,1661,1661,0
20241112,105100,20136958,1661,1661,1661,1661,0
20241112,105000,20136958,1661,1661,1661,1661,0
20241112,104900,20136958,1661,1664,1664,1661,17
20241112,104800,20108697,1661,1664,1664,1661,35
20241112,104700,20050496,1664,1664,1664,1664,0
20241112,104600,20050496,1664,1664,1664,1664,0
20241112,104500,20050496,1664,1664,1664,1664,0
20241112,104400,20050496,1664,1664,1664,1664,0
20241112,104300,20050496,1664,1664,1664,1664,0
20241112,104200,20050496,1664,1664,1664,1664,0
20241112,104100,20050496,1664,1664,1664,1664,0
20241112,104000,20050496,1664,1664,1664,1664,0
20241112,103900,20050496,1664,1664,1664,1664,0
20241112,103800,20050496,1664,1664,1664,1664,0
20241112,103700,20050496,1664,1664,1664,1664,0
20241112,103600,20050496,1664,1664,1664,1664,0
20241112,103500,20050496,1664,1664,1664,1664,0
20241112,103400,20050496,1664,1664,1664,1664,8
20241112,103300,20037184,1664,1664,1664,1664,0
20241112,103200,20037184,1664,1664,1664,1664,0
20241112,103100,20037184,1664,1664,1664,1664,0
20241112,103000,20037184,1664,1664,1664,1664,0
20241112,102900,20037184,1664,1664,1664,1664,0
20241112,102800,20037184,1664,1664,1664,1664,0
20241112,102700,20037184,1664,1664,1664,1664,0
20241112,102600,20037184,1664,1664,1664,1664,0
20241112,102500,20037184,1664,1664,1664,1664,0
20241112,102400,20037184,1664,1664,1664,1664,0
20241112,102300,20037184,1664,1664,1664,1664,0
20241112,102200,20037184,1664,1664,1664,1664,0
20241112,102100,20037184,1664,1664,1664,1664,0
20241112,102000,20037184,1664,1664,1664,1664,0
20241112,101900,20037184,1664,1664,1664,1664,8
20241112,101800,20023872,1666,1666,1666,1666,0
20241112,101700,20023872,1666,1666,1666,1666,0
20241112,101600,20023872,1666,1666,1666,1666,0
20241112,101500,20023872,1666,1666,1666,1666,0
20241112,101400,20023872,1666,1666,1666,1666,0
20241112,101300,20023872,1666,1666,1666,1666,0
20241112,101200,20023872,1666,1666,1666,1666,0
20241112,101100,20023872,1666,1666,1666,1666,0
20241112,101000,20023872,1666,1666,1666,1666,0
20241112,100900,20023872,1666,1666,1666,1666,0
20241112,100800,20023872,1666,1666,1666,1666,0
20241112,100700,20023872,1666,1666,1666,1666,0
20241112,100600,20023872,1666,1666,1666,1666,0
20241112,100500,20023872,1666,1666,1666,1666,0
20241112,100400,20023872,1666,1666,1666,1666,8
20241112,100300,20010544,1651,1651,1651,1651,0
20241112,100200,20010544,1651,1651,1651,1651,0
20241112,100100,20010544,1651,1651,1651,1651,0
20241112,100000,20010544,1651,1651,1651,1651,0
20241112,095900,20010544,1651,1650,1652,1650,2067
20241112,095800,16599942,1650,1651,1651,1650,166
20241112,095700,16325926,1651,1650,1651,1650,278
20241112,095600,15867198,1651,1653,1653,1650,2106
20241112,095500,12390381,1669,1669,1669,1669,0
20241112,095400,12390381,1669,1669,1669,1669,0
20241112,095300,12390381,1669,1669,1669,1669,0
20241112,095200,12390381,1669,1669,1669,1669,1
20241112,095100,12388712,1653,1653,1653,1653,0
20241112,095000,12388712,1653,1653,1653,1653,0
20241112,094900,12388712,1653,1653,1653,1653,0
20241112,094800,12388712,1653,1653,1653,1653,0
20241112,094700,12388712,1653,1653,1653,1653,0
20241112,094600,12388712,1653,1670,1670,1653,100
20241112,094500,12221814,1670,1669,1670,1669,368
20241112,094400,11607321,1669,1669,1669,1669,0
20241112,094300,11607321,1669,1669,1669,1669,0
20241112,094200,11607321,1669,1669,1669,1669,0
20241112,094100,11607321,1669,1669,1669,1669,1
20241112,094000,11605652,1650,1660,1660,1650,1600
20241112,093900,8955677,1660,1660,1660,1660,0
20241112,093800,8955677,1660,1660,1660,1660,0
20241112,093700,8955677,1660,1660,1660,1660,0
20241112,093600,8955677,1660,1661,1661,1660,2000
20241112,093500,5635177,1670,1670,1670,1670,0
20241112,093400,5635177,1670,1670,1670,1670,2
20241112,093300,5631837,1673,1673,1673,1673,0
20241112,093200,5631837,1673,1673,1673,1673,0
20241112,093100,5631837,1673,1673,1673,1673,0
20241112,093000,5631837,1673,1673,1673,1673,0
20241112,092900,5631837,1673,1673,1673,1673,0
20241112,092800,5631837,1673,1673,1673,1673,0
20241112,092700,5631837,1673,1673,1673,1673,0
20241112,092600,5631837,1673,1673,1673,1673,0
20241112,092500,5631837,1673,1673,1673,1673,0
20241112,092400,5631837,1673,1671,1673,1671,5
20241112,092300,5623477,1661,1661,1661,1661,0
20241112,092200,5623477,1661,1668,1668,1660,1033
20241112,092100,3906470,1673,1673,1673,1673,0
20241112,092000,3906470,1673,1673,1673,1673,0
20241112,091900,3906470,1673,1673,1673,1669,13
20241112,091800,3884765,1670,1670,1670,1670,0
20241112,091700,3884765,1670,1670,1670,1670,0
20241112,091600,3884765,1670,1670,1670,1670,569
20241112,091500,2934535,1671,1671,1671,1671,23
20241112,091400,2896102,1673,1673,1673,1673,1
20241112,091300,2894429,1672,1677,1677,1672,218
20241112,091200,2529606,1677,1677,1677,1677,0
20241112,091100,2529606,1677,1677,1677,1677,3
20241112,091000,2524575,1678,1678,1678,1678,11
20241112,090900,2506117,1682,1682,1682,1682,0
20241112,090800,2506117,1682,1682,1682,1682,0
20241112,090700,2506117,1682,1682,1682,1682,0
20241112,090600,2506117,1682,1682,1682,1682,1
20241112,090500,2504435,1679,1679,1679,1679,11
20241112,090400,2485966,1682,1682,1682,1682,0
20241112,090300,2485966,1682,1682,1682,1682,1
20241112,090200,2484284,1680,1680,1680,1680,0
20241112,090100,2484284,1680,1680,1680,1680,15
20241112,090000,2459084,1682,1682,1682,1682,1462