KissMeData/014190/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,185800,153514029,1669,1669,1669,1669,1065
20241107,185700,153514029,1669,1669,1669,1669,0
20241107,185600,153514029,1669,1669,1669,1669,0
20241107,185500,153514029,1669,1669,1669,1669,0
20241107,185400,153514029,1669,1669,1669,1669,0
20241107,185300,153514029,1669,1669,1669,1669,0
20241107,185200,153514029,1669,1669,1669,1669,0
20241107,185100,153514029,1669,1669,1669,1669,0
20241107,185000,153514029,1669,1669,1669,1669,0
20241107,184900,153514029,1669,1669,1669,1669,0
20241107,184800,153514029,1669,1669,1669,1669,0
20241107,184700,153514029,1669,1669,1669,1669,0
20241107,184600,153514029,1669,1669,1669,1669,0
20241107,184500,153514029,1669,1669,1669,1669,0
20241107,184400,153514029,1669,1669,1669,1669,0
20241107,184300,153514029,1669,1669,1669,1669,0
20241107,184200,153514029,1669,1669,1669,1669,0
20241107,184100,153514029,1669,1669,1669,1669,0
20241107,184000,153514029,1669,1669,1669,1669,0
20241107,183900,153514029,1669,1669,1669,1669,0
20241107,183800,153514029,1669,1669,1669,1669,0
20241107,183700,153514029,1669,1669,1669,1669,0
20241107,183600,153514029,1669,1669,1669,1669,0
20241107,183500,153514029,1669,1669,1669,1669,0
20241107,183400,153514029,1669,1669,1669,1669,0
20241107,183300,153514029,1669,1669,1669,1669,0
20241107,183200,153514029,1669,1669,1669,1669,0
20241107,183100,153514029,1669,1669,1669,1669,0
20241107,183000,153514029,1669,1669,1669,1669,0
20241107,182900,153514029,1669,1669,1669,1669,0
20241107,182800,153514029,1669,1669,1669,1669,1065
20241107,182700,153514029,1669,1669,1669,1669,0
20241107,182600,153514029,1669,1669,1669,1669,0
20241107,182500,153514029,1669,1669,1669,1669,0
20241107,182400,153514029,1669,1669,1669,1669,0
20241107,182300,153514029,1669,1669,1669,1669,0
20241107,182200,153514029,1669,1669,1669,1669,0
20241107,182100,153514029,1669,1669,1669,1669,0
20241107,182000,153514029,1669,1669,1669,1669,0
20241107,181900,153514029,1669,1669,1669,1669,0
20241107,181800,153514029,1669,1669,1669,1669,0
20241107,181700,153514029,1669,1669,1669,1669,0
20241107,181600,153514029,1669,1669,1669,1669,0
20241107,181500,153514029,1669,1669,1669,1669,0
20241107,181400,153514029,1669,1669,1669,1669,0
20241107,181300,153514029,1669,1669,1669,1669,0
20241107,181200,153514029,1669,1669,1669,1669,0
20241107,181100,153514029,1669,1669,1669,1669,0
20241107,181000,153514029,1669,1669,1669,1669,0
20241107,180900,153514029,1669,1669,1669,1669,0
20241107,180800,153514029,1669,1669,1669,1669,0
20241107,180700,153514029,1669,1669,1669,1669,0
20241107,180600,153514029,1669,1669,1669,1669,0
20241107,180500,153514029,1669,1669,1669,1669,0
20241107,180400,153514029,1669,1669,1669,1669,0
20241107,180300,153514029,1669,1669,1669,1669,0
20241107,180200,153514029,1669,1669,1669,1669,0
20241107,180100,153514029,1669,1669,1669,1669,0
20241107,180000,153514029,1669,1669,1669,1669,0
20241107,175900,153514029,1669,1669,1669,1669,0
20241107,175800,153514029,1669,1669,1669,1669,1065
20241107,175700,153514029,1669,1669,1669,1669,0
20241107,175600,153514029,1669,1669,1669,1669,0
20241107,175500,153514029,1669,1669,1669,1669,0
20241107,175400,153514029,1669,1669,1669,1669,0
20241107,175300,153514029,1669,1669,1669,1669,0
20241107,175200,153514029,1669,1669,1669,1669,0
20241107,175100,153514029,1669,1669,1669,1669,0
20241107,175000,153514029,1669,1669,1669,1669,0
20241107,174900,153514029,1669,1669,1669,1669,0
20241107,174800,153514029,1669,1669,1669,1669,0
20241107,174700,153514029,1669,1669,1669,1669,0
20241107,174600,153514029,1669,1669,1669,1669,0
20241107,174500,153514029,1669,1669,1669,1669,0
20241107,174400,153514029,1669,1669,1669,1669,0
20241107,174300,153514029,1669,1669,1669,1669,0
20241107,174200,153514029,1669,1669,1669,1669,0
20241107,174100,153514029,1669,1669,1669,1669,0
20241107,174000,153514029,1669,1669,1669,1669,0
20241107,173900,153514029,1669,1669,1669,1669,0
20241107,173800,153514029,1669,1669,1669,1669,0
20241107,173700,153514029,1669,1669,1669,1669,0
20241107,173600,153514029,1669,1669,1669,1669,0
20241107,173500,153514029,1669,1669,1669,1669,0
20241107,173400,153514029,1669,1669,1669,1669,0
20241107,173300,153514029,1669,1669,1669,1669,0
20241107,173200,153514029,1669,1669,1669,1669,0
20241107,173100,153514029,1669,1669,1669,1669,0
20241107,173000,153514029,1669,1669,1669,1669,0
20241107,172900,153514029,1669,1669,1669,1669,0
20241107,172800,153514029,1669,1669,1669,1669,1065
20241107,172700,153514029,1669,1669,1669,1669,0
20241107,172600,153514029,1669,1669,1669,1669,0
20241107,172500,153514029,1669,1669,1669,1669,0
20241107,172400,153514029,1669,1669,1669,1669,0
20241107,172300,153514029,1669,1669,1669,1669,0
20241107,172200,153514029,1669,1669,1669,1669,0
20241107,172100,153514029,1669,1669,1669,1669,0
20241107,172000,153514029,1669,1669,1669,1669,0
20241107,171900,153514029,1669,1669,1669,1669,0
20241107,171800,153514029,1669,1669,1669,1669,0
20241107,171700,153514029,1669,1669,1669,1669,0
20241107,171600,153514029,1669,1669,1669,1669,0
20241107,171500,153514029,1669,1669,1669,1669,0
20241107,171400,153514029,1669,1669,1669,1669,0
20241107,171300,153514029,1669,1669,1669,1669,0
20241107,171200,153514029,1669,1669,1669,1669,0
20241107,171100,153514029,1669,1669,1669,1669,0
20241107,171000,153514029,1669,1669,1669,1669,0
20241107,170900,153514029,1669,1669,1669,1669,0
20241107,170800,153514029,1669,1669,1669,1669,0
20241107,170700,153514029,1669,1669,1669,1669,0
20241107,170600,153514029,1669,1669,1669,1669,0
20241107,170500,153514029,1669,1669,1669,1669,0
20241107,170400,153514029,1669,1669,1669,1669,0
20241107,170300,153514029,1669,1669,1669,1669,0
20241107,170200,153514029,1669,1669,1669,1669,0
20241107,170100,153514029,1669,1669,1669,1669,0
20241107,170000,153514029,1669,1669,1669,1669,0
20241107,165900,153514029,1669,1669,1669,1669,0
20241107,165800,153514029,1669,1669,1669,1669,1065
20241107,165700,153514029,1669,1669,1669,1669,0
20241107,165600,153514029,1669,1669,1669,1669,0
20241107,165500,153514029,1669,1669,1669,1669,0
20241107,165400,153514029,1669,1669,1669,1669,0
20241107,165300,153514029,1669,1669,1669,1669,0
20241107,165200,153514029,1669,1669,1669,1669,0
20241107,165100,153514029,1669,1669,1669,1669,0
20241107,165000,153514029,1669,1669,1669,1669,0
20241107,164900,153514029,1669,1669,1669,1669,0
20241107,164800,153514029,1669,1669,1669,1669,0
20241107,164700,153514029,1669,1669,1669,1669,0
20241107,164600,153514029,1669,1669,1669,1669,0
20241107,164500,153514029,1669,1669,1669,1669,0
20241107,164400,153514029,1669,1669,1669,1669,0
20241107,164300,153514029,1669,1669,1669,1669,0
20241107,164200,153514029,1669,1669,1669,1669,0
20241107,164100,153514029,1669,1669,1669,1669,0
20241107,164000,153514029,1669,1669,1669,1669,0
20241107,163900,153514029,1669,1669,1669,1669,0
20241107,163800,153514029,1669,1669,1669,1669,0
20241107,163700,153514029,1669,1669,1669,1669,0
20241107,163600,153514029,1669,1669,1669,1669,0
20241107,163500,153514029,1669,1669,1669,1669,0
20241107,163400,153514029,1669,1669,1669,1669,0
20241107,163300,153514029,1669,1669,1669,1669,0
20241107,163200,153514029,1669,1669,1669,1669,0
20241107,163100,153514029,1669,1669,1669,1669,0
20241107,163000,153514029,1669,1669,1669,1669,0
20241107,162900,153514029,1669,1669,1669,1669,0
20241107,162800,153514029,1669,1669,1669,1669,1065
20241107,162700,153514029,1669,1669,1669,1669,0
20241107,162600,153514029,1669,1669,1669,1669,0
20241107,162500,153514029,1669,1669,1669,1669,0
20241107,162400,153514029,1669,1669,1669,1669,0
20241107,162300,153514029,1669,1669,1669,1669,0
20241107,162200,153514029,1669,1669,1669,1669,0
20241107,162100,153514029,1669,1669,1669,1669,0
20241107,162000,153514029,1669,1669,1669,1669,0
20241107,161900,153514029,1669,1669,1669,1669,0
20241107,161800,153514029,1669,1669,1669,1669,0
20241107,161700,153514029,1669,1669,1669,1669,0
20241107,161600,153514029,1669,1669,1669,1669,0
20241107,161500,153514029,1669,1669,1669,1669,0
20241107,161400,153514029,1669,1669,1669,1669,0
20241107,161300,153514029,1669,1669,1669,1669,0
20241107,161200,153514029,1669,1669,1669,1669,0
20241107,161100,153514029,1669,1669,1669,1669,0
20241107,161000,153514029,1669,1669,1669,1669,0
20241107,160900,153514029,1669,1669,1669,1669,0
20241107,160800,153514029,1669,1669,1669,1669,0
20241107,160700,153514029,1669,1669,1669,1669,0
20241107,160600,153514029,1669,1669,1669,1669,0
20241107,160500,153514029,1669,1669,1669,1669,0
20241107,160400,153514029,1669,1669,1669,1669,0
20241107,160300,153514029,1669,1669,1669,1669,0
20241107,160200,153514029,1669,1669,1669,1669,0
20241107,160100,153514029,1669,1669,1669,1669,0
20241107,160000,153514029,1669,1669,1669,1669,0
20241107,155900,153514029,1669,1669,1669,1669,0
20241107,155800,153514029,1669,1669,1669,1669,1065
20241107,155700,153514029,1669,1669,1669,1669,0
20241107,155600,153514029,1669,1669,1669,1669,0
20241107,155500,153514029,1669,1669,1669,1669,0
20241107,155400,153514029,1669,1669,1669,1669,0
20241107,155300,153514029,1669,1669,1669,1669,0
20241107,155200,153514029,1669,1669,1669,1669,0
20241107,155100,153514029,1669,1669,1669,1669,0
20241107,155000,153514029,1669,1669,1669,1669,0
20241107,154900,153514029,1669,1669,1669,1669,0
20241107,154800,153514029,1669,1669,1669,1669,0
20241107,154700,153514029,1669,1669,1669,1669,0
20241107,154600,153514029,1669,1669,1669,1669,0
20241107,154500,153514029,1669,1669,1669,1669,0
20241107,154400,153514029,1669,1669,1669,1669,0
20241107,154300,153514029,1669,1669,1669,1669,0
20241107,154200,153514029,1669,1669,1669,1669,0
20241107,154100,153514029,1669,1669,1669,1669,0
20241107,154000,153514029,1669,1669,1669,1669,0
20241107,153900,153514029,1669,1669,1669,1669,0
20241107,153800,153514029,1669,1669,1669,1669,0
20241107,153700,153514029,1669,1669,1669,1669,0
20241107,153600,153514029,1669,1669,1669,1669,0
20241107,153500,153514029,1669,1669,1669,1669,0
20241107,153400,153514029,1669,1669,1669,1669,0
20241107,153300,153514029,1669,1669,1669,1669,0
20241107,153200,153514029,1669,1669,1669,1669,0
20241107,153100,153514029,1669,1669,1669,1669,0
20241107,153000,153514029,1669,1669,1669,1669,1065
20241107,152900,151736544,1670,1670,1670,1670,0
20241107,152800,151736544,1670,1670,1670,1670,0
20241107,152700,151736544,1670,1670,1670,1670,0
20241107,152600,151736544,1670,1670,1670,1670,0
20241107,152500,151736544,1670,1670,1670,1670,0
20241107,152400,151736544,1670,1670,1670,1670,0
20241107,152300,151736544,1670,1670,1670,1670,0
20241107,152200,151736544,1670,1670,1670,1670,0
20241107,152100,151736544,1670,1670,1670,1670,0
20241107,152000,151736544,1670,1670,1670,1670,0
20241107,151900,151736544,1670,1673,1681,1670,434
20241107,151800,151010690,1681,1673,1681,1673,149
20241107,151700,150761405,1682,1681,1682,1681,646
20241107,151600,149675178,1682,1682,1682,1682,0
20241107,151500,149675178,1682,1669,1682,1669,57
20241107,151400,149580032,1679,1679,1679,1679,0
20241107,151300,149580032,1679,1679,1679,1679,0
20241107,151200,149580032,1679,1679,1679,1679,1
20241107,151100,149578353,1666,1666,1666,1666,0
20241107,151000,149578353,1666,1666,1666,1666,1
20241107,150900,149576687,1680,1680,1680,1680,0
20241107,150800,149576687,1680,1680,1680,1680,0
20241107,150700,149576687,1680,1666,1680,1666,510
20241107,150600,148720317,1680,1680,1680,1680,0
20241107,150500,148720317,1680,1680,1680,1680,0
20241107,150400,148720317,1680,1680,1680,1680,0
20241107,150300,148720317,1680,1680,1680,1680,0
20241107,150200,148720317,1680,1680,1680,1680,0
20241107,150100,148720317,1680,1678,1680,1678,1000
20241107,150000,147040554,1678,1678,1678,1678,372
20241107,145900,146416338,1679,1672,1679,1672,1000
20241107,145800,144737859,1671,1671,1671,1671,118
20241107,145700,144540681,1671,1671,1671,1671,0
20241107,145600,144540681,1671,1671,1671,1671,33
20241107,145500,144485538,1671,1668,1671,1668,15
20241107,145400,144460507,1668,1668,1668,1668,0
20241107,145300,144460507,1668,1668,1668,1668,2
20241107,145200,144457171,1671,1671,1671,1671,0
20241107,145100,144457171,1671,1671,1671,1671,0
20241107,145000,144457171,1671,1671,1671,1671,0
20241107,144900,144457171,1671,1671,1671,1671,0
20241107,144800,144457171,1671,1671,1671,1671,0
20241107,144700,144457171,1671,1671,1671,1671,0
20241107,144600,144457171,1671,1671,1671,1671,0
20241107,144500,144457171,1671,1671,1671,1671,0
20241107,144400,144457171,1671,1671,1671,1671,0
20241107,144300,144457171,1671,1671,1671,1671,0
20241107,144200,144457171,1671,1671,1671,1671,0
20241107,144100,144457171,1671,1671,1671,1671,0
20241107,144000,144457171,1671,1671,1671,1671,0
20241107,143900,144457171,1671,1671,1671,1671,0
20241107,143800,144457171,1671,1665,1671,1665,2
20241107,143700,144453835,1662,1662,1662,1662,0
20241107,143600,144453835,1662,1662,1662,1662,0
20241107,143500,144453835,1662,1662,1662,1662,0
20241107,143400,144453835,1662,1671,1671,1660,3307
20241107,143300,138948584,1674,1674,1674,1674,0
20241107,143200,138948584,1674,1663,1674,1661,4102
20241107,143100,132128553,1664,1665,1665,1664,41
20241107,143000,132060318,1666,1666,1666,1666,704
20241107,142900,130887454,1665,1667,1667,1665,1770
20241107,142800,127940314,1668,1668,1668,1668,230
20241107,142700,127556674,1669,1669,1669,1669,1425
20241107,142600,125178349,1670,1671,1671,1670,577
20241107,142500,124214754,1671,1671,1671,1671,54
20241107,142400,124124520,1670,1672,1672,1670,1538
20241107,142300,121554051,1673,1673,1673,1673,0
20241107,142200,121554051,1673,1673,1673,1673,5
20241107,142100,121545686,1673,1673,1673,1673,461
20241107,142000,120774433,1673,1678,1678,1673,2761
20241107,141900,116151800,1679,1679,1679,1679,0
20241107,141800,116151800,1679,1679,1679,1679,0
20241107,141700,116151800,1679,1679,1679,1679,0
20241107,141600,116151800,1679,1679,1679,1679,0
20241107,141500,116151800,1679,1679,1679,1679,0
20241107,141400,116151800,1679,1679,1679,1679,0
20241107,141300,116151800,1679,1679,1679,1679,3
20241107,141200,116146763,1679,1679,1679,1679,4
20241107,141100,116140047,1679,1680,1681,1678,558
20241107,141000,115202361,1681,1681,1681,1681,2
20241107,140900,115198999,1681,1681,1681,1681,210
20241107,140800,114845989,1681,1683,1683,1681,532
20241107,140700,113951693,1683,1683,1683,1683,91
20241107,140600,113798540,1683,1682,1683,1682,83
20241107,140500,113658932,1680,1680,1680,1680,20
20241107,140400,113625332,1681,1681,1681,1681,58
20241107,140300,113527834,1682,1682,1682,1682,99
20241107,140200,113361316,1682,1682,1682,1682,0
20241107,140100,113361316,1682,1680,1682,1680,141
20241107,140000,113124270,1680,1680,1685,1680,803
20241107,135900,111772575,1680,1678,1680,1678,6
20241107,135800,111762502,1678,1677,1685,1677,1506
20241107,135700,109226673,1677,1677,1677,1677,5
20241107,135600,109218288,1677,1677,1677,1677,1421
20241107,135500,106835271,1678,1678,1678,1678,0
20241107,135400,106835271,1678,1678,1678,1678,0
20241107,135300,106835271,1678,1678,1678,1678,0
20241107,135200,106835271,1678,1678,1678,1678,0
20241107,135100,106835271,1678,1678,1678,1678,0
20241107,135000,106835271,1678,1680,1680,1678,1402
20241107,134900,104482515,1679,1679,1679,1679,1065
20241107,134800,102694380,1679,1678,1679,1678,771
20241107,134700,101400542,1678,1678,1678,1678,0
20241107,134600,101400542,1678,1678,1678,1678,2
20241107,134500,101397186,1678,1678,1678,1678,4
20241107,134400,101390474,1677,1677,1677,1677,0
20241107,134300,101390474,1677,1677,1677,1677,100
20241107,134200,101222774,1676,1676,1676,1676,0
20241107,134100,101222774,1676,1676,1676,1676,142
20241107,134000,100984782,1675,1675,1675,1675,5
20241107,133900,100976407,1675,1675,1675,1675,6
20241107,133800,100966357,1675,1675,1675,1675,7
20241107,133700,100954632,1675,1675,1675,1675,5
20241107,133600,100946257,1674,1674,1674,1674,7
20241107,133500,100934539,1674,1674,1674,1674,7
20241107,133400,100922821,1674,1673,1674,1672,213
20241107,133300,100566431,1674,1674,1674,1674,11
20241107,133200,100548017,1674,1674,1674,1674,831
20241107,133100,99156923,1674,1674,1674,1674,224
20241107,133000,98781947,1674,1674,1674,1674,0
20241107,132900,98781947,1674,1674,1674,1674,0
20241107,132800,98781947,1674,1674,1674,1674,0
20241107,132700,98781947,1674,1674,1674,1674,0
20241107,132600,98781947,1674,1674,1674,1674,63
20241107,132500,98676485,1674,1674,1674,1674,2
20241107,132400,98673137,1673,1673,1674,1673,196
20241107,132300,98345172,1673,1673,1673,1673,1000
20241107,132200,96672172,1671,1671,1671,1671,100
20241107,132100,96505072,1671,1671,1671,1671,0
20241107,132000,96505072,1671,1671,1671,1671,0
20241107,131900,96505072,1671,1671,1671,1671,0
20241107,131800,96505072,1671,1671,1671,1671,0
20241107,131700,96505072,1671,1671,1671,1671,279
20241107,131600,96038863,1672,1672,1672,1672,35
20241107,131500,95980343,1672,1672,1672,1672,0
20241107,131400,95980343,1672,1672,1672,1672,29
20241107,131300,95931855,1672,1672,1672,1672,0
20241107,131200,95931855,1672,1672,1672,1672,58
20241107,131100,95834879,1672,1671,1672,1671,142
20241107,131000,95597491,1670,1670,1670,1670,1785
20241107,130900,92616541,1675,1675,1675,1675,0
20241107,130800,92616541,1675,1675,1675,1669,5143
20241107,130700,84013980,1675,1677,1677,1675,502
20241107,130600,83172516,1678,1678,1678,1678,1
20241107,130500,83170838,1679,1679,1679,1679,0
20241107,130400,83170838,1679,1679,1679,1679,0
20241107,130300,83170838,1679,1679,1679,1679,0
20241107,130200,83170838,1679,1679,1679,1679,0
20241107,130100,83170838,1679,1679,1679,1679,0
20241107,130000,83170838,1679,1679,1679,1679,0
20241107,125900,83170838,1679,1679,1679,1679,0
20241107,125800,83170838,1679,1679,1679,1679,0
20241107,125700,83170838,1679,1679,1679,1679,100
20241107,125600,83002938,1679,1679,1679,1679,0
20241107,125500,83002938,1679,1679,1679,1679,2
20241107,125400,82999580,1679,1679,1679,1679,0
20241107,125300,82999580,1679,1679,1679,1679,0
20241107,125200,82999580,1679,1679,1679,1679,0
20241107,125100,82999580,1679,1679,1679,1679,0
20241107,125000,82999580,1679,1679,1679,1679,18
20241107,124900,82969358,1679,1679,1679,1679,0
20241107,124800,82969358,1679,1679,1679,1679,11
20241107,124700,82950889,1677,1677,1677,1677,0
20241107,124600,82950889,1677,1678,1678,1677,299
20241107,124500,82449386,1678,1678,1678,1678,0
20241107,124400,82449386,1678,1678,1678,1678,0
20241107,124300,82449386,1678,1678,1678,1678,0
20241107,124200,82449386,1678,1678,1678,1678,0
20241107,124100,82449386,1678,1680,1680,1678,1215
20241107,124000,80408786,1680,1680,1680,1680,0
20241107,123900,80408786,1680,1680,1680,1680,0
20241107,123800,80408786,1680,1682,1682,1680,104
20241107,123700,80234038,1682,1682,1682,1682,0
20241107,123600,80234038,1682,1682,1682,1682,0
20241107,123500,80234038,1682,1682,1682,1682,0
20241107,123400,80234038,1682,1682,1682,1682,13
20241107,123300,80212172,1682,1682,1682,1682,0
20241107,123200,80212172,1682,1682,1682,1682,0
20241107,123100,80212172,1682,1682,1682,1682,4
20241107,123000,80205444,1682,1682,1682,1682,80
20241107,122900,80070884,1682,1682,1682,1682,1
20241107,122800,80069202,1682,1682,1682,1682,5
20241107,122700,80060792,1682,1682,1682,1682,4
20241107,122600,80054064,1682,1680,1682,1680,129
20241107,122500,79837110,1680,1680,1680,1680,6
20241107,122400,79827030,1680,1680,1685,1680,1004
20241107,122300,78135970,1680,1680,1680,1680,0
20241107,122200,78135970,1680,1680,1680,1680,0
20241107,122100,78135970,1680,1680,1680,1680,0
20241107,122000,78135970,1680,1680,1680,1680,0
20241107,121900,78135970,1680,1680,1680,1680,2
20241107,121800,78132610,1680,1680,1680,1680,1
20241107,121700,78130930,1679,1679,1679,1679,0
20241107,121600,78130930,1679,1678,1679,1678,5
20241107,121500,78122538,1678,1678,1685,1678,7
20241107,121400,78110778,1677,1677,1677,1677,0
20241107,121300,78110778,1677,1677,1677,1677,1
20241107,121200,78109101,1677,1677,1677,1677,2
20241107,121100,78105747,1676,1676,1685,1675,150
20241107,121000,77853275,1676,1676,1684,1676,838
20241107,120900,76445451,1675,1674,1675,1674,713
20241107,120800,75251886,1672,1673,1673,1672,90
20241107,120700,75101405,1674,1672,1674,1672,20
20241107,120600,75067963,1674,1674,1674,1674,0
20241107,120500,75067963,1674,1674,1674,1674,5
20241107,120400,75059593,1674,1680,1680,1672,604
20241107,120300,74049691,1674,1675,1675,1673,3046
20241107,120200,68952925,1676,1676,1680,1676,704
20241107,120100,67770225,1675,1675,1680,1675,292
20241107,120000,67279680,1675,1675,1675,1675,3
20241107,115900,67274655,1675,1675,1675,1675,3
20241107,115800,67269630,1675,1673,1675,1673,63
20241107,115700,67164225,1675,1675,1675,1675,0
20241107,115600,67164225,1675,1675,1675,1675,0
20241107,115500,67164225,1675,1675,1675,1675,0
20241107,115400,67164225,1675,1675,1675,1675,0
20241107,115300,67164225,1675,1675,1675,1675,3
20241107,115200,67159200,1675,1675,1675,1675,1
20241107,115100,67157525,1673,1673,1673,1673,2
20241107,115000,67154179,1675,1675,1675,1675,6
20241107,114900,67144129,1675,1675,1675,1675,7
20241107,114800,67132404,1675,1675,1675,1675,2
20241107,114700,67129054,1674,1674,1674,1674,106
20241107,114600,66951610,1673,1674,1674,1673,103
20241107,114500,66779288,1674,1674,1674,1674,33
20241107,114400,66724046,1674,1674,1674,1674,5
20241107,114300,66715676,1674,1674,1680,1674,56
20241107,114200,66621686,1674,1674,1674,1674,6
20241107,114100,66611642,1674,1674,1677,1674,2466
20241107,114000,62477909,1675,1673,1675,1673,1132
20241107,113900,60581956,1672,1672,1672,1672,0
20241107,113800,60581956,1672,1672,1672,1672,0
20241107,113700,60581956,1672,1672,1672,1672,13
20241107,113600,60560220,1672,1672,1672,1672,0
20241107,113500,60560220,1672,1672,1672,1672,1
20241107,113400,60558548,1672,1672,1672,1672,1
20241107,113300,60556876,1672,1672,1674,1672,1002
20241107,113200,58879534,1674,1672,1674,1672,1071
20241107,113100,57087804,1672,1670,1672,1670,11
20241107,113000,57069432,1670,1670,1671,1670,1188
20241107,112900,55084472,1670,1670,1670,1670,189
20241107,112800,54768842,1669,1669,1669,1669,1
20241107,112700,54767173,1670,1668,1670,1668,300
20241107,112600,54266175,1664,1664,1664,1664,0
20241107,112500,54266175,1664,1664,1664,1664,0
20241107,112400,54266175,1664,1664,1664,1664,0
20241107,112300,54266175,1664,1664,1664,1664,10
20241107,112200,54249535,1664,1664,1664,1664,0
20241107,112100,54249535,1664,1664,1664,1664,0
20241107,112000,54249535,1664,1664,1664,1664,0
20241107,111900,54249535,1664,1664,1670,1664,3
20241107,111800,54244537,1670,1665,1670,1663,643
20241107,111700,53172169,1665,1665,1665,1665,1
20241107,111600,53170504,1665,1665,1665,1665,0
20241107,111500,53170504,1665,1665,1665,1665,0
20241107,111400,53170504,1665,1665,1665,1665,0
20241107,111300,53170504,1665,1665,1665,1665,0
20241107,111200,53170504,1665,1665,1665,1663,504
20241107,111100,52332344,1663,1663,1670,1663,106
20241107,111000,52155373,1663,1663,1663,1663,4
20241107,110900,52148721,1661,1661,1661,1661,0
20241107,110800,52148721,1661,1661,1661,1661,0
20241107,110700,52148721,1661,1661,1668,1661,1013
20241107,110600,50459843,1661,1661,1661,1661,3
20241107,110500,50454860,1661,1660,1661,1660,6
20241107,110400,50444898,1660,1660,1660,1660,1
20241107,110300,50443238,1659,1659,1659,1659,42
20241107,110200,50373560,1660,1660,1660,1660,0
20241107,110100,50373560,1660,1660,1660,1660,140
20241107,110000,50141160,1660,1660,1660,1660,0
20241107,105900,50141160,1660,1660,1660,1660,30
20241107,105800,50091360,1662,1662,1662,1662,83
20241107,105700,49953414,1660,1660,1660,1660,2
20241107,105600,49950094,1660,1660,1660,1660,0
20241107,105500,49950094,1660,1661,1661,1660,590
20241107,105400,48970663,1662,1662,1662,1662,0
20241107,105300,48970663,1662,1662,1662,1662,0
20241107,105200,48970663,1662,1662,1662,1662,0
20241107,105100,48970663,1662,1662,1662,1662,0
20241107,105000,48970663,1662,1662,1662,1662,1
20241107,104900,48969001,1666,1663,1666,1663,53
20241107,104800,48880798,1667,1662,1667,1662,6
20241107,104700,48870805,1661,1661,1661,1661,0
20241107,104600,48870805,1661,1661,1663,1661,225
20241107,104500,48496656,1663,1663,1663,1663,0
20241107,104400,48496656,1663,1661,1663,1661,3
20241107,104300,48491670,1660,1660,1660,1660,0
20241107,104200,48491670,1660,1660,1660,1660,0
20241107,104100,48491670,1660,1660,1660,1660,3
20241107,104000,48486690,1660,1660,1660,1660,26
20241107,103900,48443530,1658,1658,1658,1658,0
20241107,103800,48443530,1658,1658,1658,1658,169
20241107,103700,48163328,1658,1658,1658,1658,0
20241107,103600,48163328,1658,1658,1658,1658,0
20241107,103500,48163328,1658,1658,1658,1658,0
20241107,103400,48163328,1658,1657,1658,1657,34
20241107,103300,48106957,1658,1658,1658,1658,3
20241107,103200,48101983,1658,1658,1658,1658,2
20241107,103100,48098667,1660,1660,1660,1660,0
20241107,103000,48098667,1660,1660,1660,1660,0
20241107,102900,48098667,1660,1660,1660,1660,0
20241107,102800,48098667,1660,1660,1660,1660,0
20241107,102700,48098667,1660,1660,1660,1660,0
20241107,102600,48098667,1660,1660,1660,1660,0
20241107,102500,48098667,1660,1660,1660,1660,0
20241107,102400,48098667,1660,1660,1660,1660,0
20241107,102300,48098667,1660,1655,1660,1655,24
20241107,102200,48058844,1657,1657,1657,1657,0
20241107,102100,48058844,1657,1657,1657,1657,0
20241107,102000,48058844,1657,1657,1657,1657,0
20241107,101900,48058844,1657,1657,1657,1657,0
20241107,101800,48058844,1657,1657,1657,1657,0
20241107,101700,48058844,1657,1657,1657,1657,0
20241107,101600,48058844,1657,1657,1657,1657,1
20241107,101500,48057187,1657,1657,1657,1657,7
20241107,101400,48045588,1657,1657,1657,1657,8
20241107,101300,48032332,1657,1654,1657,1654,15
20241107,101200,48007515,1654,1653,1660,1653,609
20241107,101100,46999235,1651,1651,1651,1651,49
20241107,101000,46918336,1651,1652,1652,1651,460
20241107,100900,46158836,1654,1654,1654,1654,1
20241107,100800,46157182,1654,1654,1654,1654,2
20241107,100700,46153874,1654,1654,1654,1654,2
20241107,100600,46150566,1654,1653,1654,1653,247
20241107,100500,45742271,1653,1653,1653,1651,660
20241107,100400,44652137,1653,1653,1653,1653,0
20241107,100300,44652137,1653,1654,1654,1653,56
20241107,100200,44559539,1655,1656,1656,1655,503
20241107,100100,43727073,1658,1658,1658,1658,3
20241107,100000,43722099,1657,1657,1657,1657,2
20241107,095900,43718785,1655,1655,1655,1655,0
20241107,095800,43718785,1655,1655,1655,1655,2
20241107,095700,43715475,1655,1655,1655,1655,0
20241107,095600,43715475,1655,1655,1655,1655,0
20241107,095500,43715475,1655,1655,1655,1655,4
20241107,095400,43708855,1654,1654,1654,1654,0
20241107,095300,43708855,1654,1654,1654,1654,32
20241107,095200,43655927,1654,1654,1654,1654,30
20241107,095100,43606307,1654,1654,1654,1654,1
20241107,095000,43604653,1652,1652,1652,1652,0
20241107,094900,43604653,1652,1652,1652,1652,0
20241107,094800,43604653,1652,1652,1652,1652,557
20241107,094700,42684489,1660,1660,1660,1660,0
20241107,094600,42684489,1660,1654,1660,1654,8
20241107,094500,42671242,1652,1655,1655,1652,2594
20241107,094400,38381425,1657,1657,1657,1657,1
20241107,094300,38379768,1655,1655,1655,1655,92
20241107,094200,38227508,1655,1656,1656,1655,28
20241107,094100,38181142,1658,1658,1658,1656,4
20241107,094000,38174514,1663,1658,1663,1658,2
20241107,093900,38171193,1663,1658,1663,1658,2
20241107,093800,38167872,1658,1658,1658,1658,0
20241107,093700,38167872,1658,1657,1658,1657,102
20241107,093600,37998807,1657,1658,1660,1657,45
20241107,093500,37924168,1656,1654,1658,1654,48
20241107,093400,37844656,1654,1654,1654,1654,0
20241107,093300,37844656,1654,1654,1654,1652,13
20241107,093200,37823174,1653,1653,1653,1653,9
20241107,093100,37808297,1663,1654,1673,1652,1602
20241107,093000,35151133,1655,1661,1668,1655,2976
20241107,092900,30214910,1663,1663,1663,1663,11
20241107,092800,30196617,1661,1661,1661,1661,284
20241107,092700,29724893,1661,1661,1661,1661,0
20241107,092600,29724893,1661,1661,1661,1661,0
20241107,092500,29724893,1661,1661,1661,1661,0
20241107,092400,29724893,1661,1661,1661,1661,5
20241107,092300,29716588,1661,1659,1669,1652,2266
20241107,092200,25957789,1661,1661,1661,1661,0
20241107,092100,25957789,1661,1661,1661,1661,163
20241107,092000,25687046,1661,1661,1661,1661,4
20241107,091900,25680402,1669,1669,1669,1669,539
20241107,091800,24780811,1669,1669,1669,1669,0
20241107,091700,24780811,1669,1669,1669,1669,10
20241107,091600,24764121,1659,1650,1659,1650,5557
20241107,091500,15555865,1657,1657,1658,1657,2668
20241107,091400,11133384,1657,1657,1657,1657,9
20241107,091300,11118471,1650,1650,1650,1649,4079
20241107,091200,4388122,1657,1656,1657,1656,500
20241107,091100,3559625,1657,1657,1657,1657,0
20241107,091000,3559625,1657,1657,1657,1657,609
20241107,090900,2550512,1658,1658,1658,1658,0
20241107,090800,2550512,1658,1658,1658,1658,0
20241107,090700,2550512,1658,1658,1658,1658,0
20241107,090600,2550512,1658,1658,1658,1658,0
20241107,090500,2550512,1658,1658,1658,1658,0
20241107,090400,2550512,1658,1658,1658,1658,20
20241107,090300,2517352,1648,1648,1648,1648,26
20241107,090200,2474504,1658,1655,1658,1648,766
20241107,090100,1209118,1655,1655,1655,1655,488
20241107,090000,401478,1659,1659,1659,1659,189