KissMeData/034300/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,191500,436823530,18080,18080,18080,18080,251
20241112,191400,436823530,18080,18080,18080,18080,0
20241112,191300,436823530,18080,18080,18080,18080,0
20241112,191200,436823530,18080,18080,18080,18080,0
20241112,191100,436823530,18080,18080,18080,18080,0
20241112,191000,436823530,18080,18080,18080,18080,0
20241112,190900,436823530,18080,18080,18080,18080,0
20241112,190800,436823530,18080,18080,18080,18080,0
20241112,190700,436823530,18080,18080,18080,18080,0
20241112,190600,436823530,18080,18080,18080,18080,0
20241112,190500,436823530,18080,18080,18080,18080,0
20241112,190400,436823530,18080,18080,18080,18080,0
20241112,190300,436823530,18080,18080,18080,18080,0
20241112,190200,436823530,18080,18080,18080,18080,0
20241112,190100,436823530,18080,18080,18080,18080,0
20241112,190000,436823530,18080,18080,18080,18080,0
20241112,185900,436823530,18080,18080,18080,18080,0
20241112,185800,436823530,18080,18080,18080,18080,0
20241112,185700,436823530,18080,18080,18080,18080,0
20241112,185600,436823530,18080,18080,18080,18080,0
20241112,185500,436823530,18080,18080,18080,18080,0
20241112,185400,436823530,18080,18080,18080,18080,0
20241112,185300,436823530,18080,18080,18080,18080,0
20241112,185200,436823530,18080,18080,18080,18080,0
20241112,185100,436823530,18080,18080,18080,18080,0
20241112,185000,436823530,18080,18080,18080,18080,0
20241112,184900,436823530,18080,18080,18080,18080,0
20241112,184800,436823530,18080,18080,18080,18080,0
20241112,184700,436823530,18080,18080,18080,18080,0
20241112,184600,436823530,18080,18080,18080,18080,0
20241112,184500,436823530,18080,18080,18080,18080,251
20241112,184400,436823530,18080,18080,18080,18080,0
20241112,184300,436823530,18080,18080,18080,18080,0
20241112,184200,436823530,18080,18080,18080,18080,0
20241112,184100,436823530,18080,18080,18080,18080,0
20241112,184000,436823530,18080,18080,18080,18080,0
20241112,183900,436823530,18080,18080,18080,18080,0
20241112,183800,436823530,18080,18080,18080,18080,0
20241112,183700,436823530,18080,18080,18080,18080,0
20241112,183600,436823530,18080,18080,18080,18080,0
20241112,183500,436823530,18080,18080,18080,18080,0
20241112,183400,436823530,18080,18080,18080,18080,0
20241112,183300,436823530,18080,18080,18080,18080,0
20241112,183200,436823530,18080,18080,18080,18080,0
20241112,183100,436823530,18080,18080,18080,18080,0
20241112,183000,436823530,18080,18080,18080,18080,0
20241112,182900,436823530,18080,18080,18080,18080,0
20241112,182800,436823530,18080,18080,18080,18080,0
20241112,182700,436823530,18080,18080,18080,18080,0
20241112,182600,436823530,18080,18080,18080,18080,0
20241112,182500,436823530,18080,18080,18080,18080,0
20241112,182400,436823530,18080,18080,18080,18080,0
20241112,182300,436823530,18080,18080,18080,18080,0
20241112,182200,436823530,18080,18080,18080,18080,0
20241112,182100,436823530,18080,18080,18080,18080,0
20241112,182000,436823530,18080,18080,18080,18080,0
20241112,181900,436823530,18080,18080,18080,18080,0
20241112,181800,436823530,18080,18080,18080,18080,0
20241112,181700,436823530,18080,18080,18080,18080,0
20241112,181600,436823530,18080,18080,18080,18080,0
20241112,181500,436823530,18080,18080,18080,18080,251
20241112,181400,436823530,18080,18080,18080,18080,0
20241112,181300,436823530,18080,18080,18080,18080,0
20241112,181200,436823530,18080,18080,18080,18080,0
20241112,181100,436823530,18080,18080,18080,18080,0
20241112,181000,436823530,18080,18080,18080,18080,0
20241112,180900,436823530,18080,18080,18080,18080,0
20241112,180800,436823530,18080,18080,18080,18080,0
20241112,180700,436823530,18080,18080,18080,18080,0
20241112,180600,436823530,18080,18080,18080,18080,0
20241112,180500,436823530,18080,18080,18080,18080,0
20241112,180400,436823530,18080,18080,18080,18080,0
20241112,180300,436823530,18080,18080,18080,18080,0
20241112,180200,436823530,18080,18080,18080,18080,0
20241112,180100,436823530,18080,18080,18080,18080,0
20241112,180000,436823530,18080,18080,18080,18080,0
20241112,175900,436823530,18080,18080,18080,18080,0
20241112,175800,436823530,18080,18080,18080,18080,0
20241112,175700,436823530,18080,18080,18080,18080,0
20241112,175600,436823530,18080,18080,18080,18080,0
20241112,175500,436823530,18080,18080,18080,18080,0
20241112,175400,436823530,18080,18080,18080,18080,0
20241112,175300,436823530,18080,18080,18080,18080,0
20241112,175200,436823530,18080,18080,18080,18080,0
20241112,175100,436823530,18080,18080,18080,18080,0
20241112,175000,436823530,18080,18080,18080,18080,0
20241112,174900,436823530,18080,18080,18080,18080,0
20241112,174800,436823530,18080,18080,18080,18080,0
20241112,174700,436823530,18080,18080,18080,18080,0
20241112,174600,436823530,18080,18080,18080,18080,0
20241112,174500,436823530,18080,18080,18080,18080,251
20241112,174400,436823530,18080,18080,18080,18080,0
20241112,174300,436823530,18080,18080,18080,18080,0
20241112,174200,436823530,18080,18080,18080,18080,0
20241112,174100,436823530,18080,18080,18080,18080,0
20241112,174000,436823530,18080,18080,18080,18080,0
20241112,173900,436823530,18080,18080,18080,18080,0
20241112,173800,436823530,18080,18080,18080,18080,0
20241112,173700,436823530,18080,18080,18080,18080,0
20241112,173600,436823530,18080,18080,18080,18080,0
20241112,173500,436823530,18080,18080,18080,18080,0
20241112,173400,436823530,18080,18080,18080,18080,0
20241112,173300,436823530,18080,18080,18080,18080,0
20241112,173200,436823530,18080,18080,18080,18080,0
20241112,173100,436823530,18080,18080,18080,18080,0
20241112,173000,436823530,18080,18080,18080,18080,0
20241112,172900,436823530,18080,18080,18080,18080,0
20241112,172800,436823530,18080,18080,18080,18080,0
20241112,172700,436823530,18080,18080,18080,18080,0
20241112,172600,436823530,18080,18080,18080,18080,0
20241112,172500,436823530,18080,18080,18080,18080,0
20241112,172400,436823530,18080,18080,18080,18080,0
20241112,172300,436823530,18080,18080,18080,18080,0
20241112,172200,436823530,18080,18080,18080,18080,0
20241112,172100,436823530,18080,18080,18080,18080,0
20241112,172000,436823530,18080,18080,18080,18080,0
20241112,171900,436823530,18080,18080,18080,18080,0
20241112,171800,436823530,18080,18080,18080,18080,0
20241112,171700,436823530,18080,18080,18080,18080,0
20241112,171600,436823530,18080,18080,18080,18080,0
20241112,171500,436823530,18080,18080,18080,18080,251
20241112,171400,436823530,18080,18080,18080,18080,0
20241112,171300,436823530,18080,18080,18080,18080,0
20241112,171200,436823530,18080,18080,18080,18080,0
20241112,171100,436823530,18080,18080,18080,18080,0
20241112,171000,436823530,18080,18080,18080,18080,0
20241112,170900,436823530,18080,18080,18080,18080,0
20241112,170800,436823530,18080,18080,18080,18080,0
20241112,170700,436823530,18080,18080,18080,18080,0
20241112,170600,436823530,18080,18080,18080,18080,0
20241112,170500,436823530,18080,18080,18080,18080,0
20241112,170400,436823530,18080,18080,18080,18080,0
20241112,170300,436823530,18080,18080,18080,18080,0
20241112,170200,436823530,18080,18080,18080,18080,0
20241112,170100,436823530,18080,18080,18080,18080,0
20241112,170000,436823530,18080,18080,18080,18080,0
20241112,165900,436823530,18080,18080,18080,18080,0
20241112,165800,436823530,18080,18080,18080,18080,0
20241112,165700,436823530,18080,18080,18080,18080,0
20241112,165600,436823530,18080,18080,18080,18080,0
20241112,165500,436823530,18080,18080,18080,18080,0
20241112,165400,436823530,18080,18080,18080,18080,0
20241112,165300,436823530,18080,18080,18080,18080,0
20241112,165200,436823530,18080,18080,18080,18080,0
20241112,165100,436823530,18080,18080,18080,18080,0
20241112,165000,436823530,18080,18080,18080,18080,0
20241112,164900,436823530,18080,18080,18080,18080,0
20241112,164800,436823530,18080,18080,18080,18080,0
20241112,164700,436823530,18080,18080,18080,18080,0
20241112,164600,436823530,18080,18080,18080,18080,0
20241112,164500,436823530,18080,18080,18080,18080,251
20241112,164400,436823530,18080,18080,18080,18080,0
20241112,164300,436823530,18080,18080,18080,18080,0
20241112,164200,436823530,18080,18080,18080,18080,0
20241112,164100,436823530,18080,18080,18080,18080,0
20241112,164000,436823530,18080,18080,18080,18080,0
20241112,163900,436823530,18080,18080,18080,18080,0
20241112,163800,436823530,18080,18080,18080,18080,0
20241112,163700,436823530,18080,18080,18080,18080,0
20241112,163600,436823530,18080,18080,18080,18080,0
20241112,163500,436823530,18080,18080,18080,18080,0
20241112,163400,436823530,18080,18080,18080,18080,0
20241112,163300,436823530,18080,18080,18080,18080,0
20241112,163200,436823530,18080,18080,18080,18080,0
20241112,163100,436823530,18080,18080,18080,18080,0
20241112,163000,436823530,18080,18080,18080,18080,0
20241112,162900,436823530,18080,18080,18080,18080,0
20241112,162800,436823530,18080,18080,18080,18080,0
20241112,162700,436823530,18080,18080,18080,18080,0
20241112,162600,436823530,18080,18080,18080,18080,0
20241112,162500,436823530,18080,18080,18080,18080,0
20241112,162400,436823530,18080,18080,18080,18080,0
20241112,162300,436823530,18080,18080,18080,18080,0
20241112,162200,436823530,18080,18080,18080,18080,0
20241112,162100,436823530,18080,18080,18080,18080,0
20241112,162000,436823530,18080,18080,18080,18080,0
20241112,161900,436823530,18080,18080,18080,18080,0
20241112,161800,436823530,18080,18080,18080,18080,0
20241112,161700,436823530,18080,18080,18080,18080,0
20241112,161600,436823530,18080,18080,18080,18080,0
20241112,161500,436823530,18080,18080,18080,18080,251
20241112,161400,436823530,18080,18080,18080,18080,0
20241112,161300,436823530,18080,18080,18080,18080,0
20241112,161200,436823530,18080,18080,18080,18080,0
20241112,161100,436823530,18080,18080,18080,18080,0
20241112,161000,436823530,18080,18080,18080,18080,0
20241112,160900,436823530,18080,18080,18080,18080,0
20241112,160800,436823530,18080,18080,18080,18080,0
20241112,160700,436823530,18080,18080,18080,18080,0
20241112,160600,436823530,18080,18080,18080,18080,0
20241112,160500,436823530,18080,18080,18080,18080,0
20241112,160400,436823530,18080,18080,18080,18080,0
20241112,160300,436823530,18080,18080,18080,18080,0
20241112,160200,436823530,18080,18080,18080,18080,0
20241112,160100,436823530,18080,18080,18080,18080,0
20241112,160000,436823530,18080,18080,18080,18080,0
20241112,155900,436823530,18080,18080,18080,18080,0
20241112,155800,436823530,18080,18080,18080,18080,0
20241112,155700,436823530,18080,18080,18080,18080,0
20241112,155600,436823530,18080,18080,18080,18080,0
20241112,155500,436823530,18080,18080,18080,18080,0
20241112,155400,436823530,18080,18080,18080,18080,0
20241112,155300,436823530,18080,18080,18080,18080,0
20241112,155200,436823530,18080,18080,18080,18080,0
20241112,155100,436823530,18080,18080,18080,18080,0
20241112,155000,436823530,18080,18080,18080,18080,0
20241112,154900,436823530,18080,18080,18080,18080,0
20241112,154800,436823530,18080,18080,18080,18080,0
20241112,154700,436823530,18080,18080,18080,18080,0
20241112,154600,436823530,18080,18080,18080,18080,0
20241112,154500,436823530,18080,18080,18080,18080,251
20241112,154400,436823530,18080,18080,18080,18080,0
20241112,154300,436823530,18080,18080,18080,18080,0
20241112,154200,436823530,18080,18080,18080,18080,0
20241112,154100,436823530,18080,18080,18080,18080,0
20241112,154000,436823530,18080,18080,18080,18080,0
20241112,153900,436823530,18080,18080,18080,18080,0
20241112,153800,436823530,18080,18080,18080,18080,0
20241112,153700,436823530,18080,18080,18080,18080,0
20241112,153600,436823530,18080,18080,18080,18080,0
20241112,153500,436823530,18080,18080,18080,18080,0
20241112,153400,436823530,18080,18080,18080,18080,0
20241112,153300,436823530,18080,18080,18080,18080,0
20241112,153200,436823530,18080,18080,18080,18080,0
20241112,153100,436823530,18080,18080,18080,18080,0
20241112,153000,436823530,18080,18080,18080,18080,251
20241112,152900,432285450,18080,18080,18080,18080,0
20241112,152800,432285450,18080,18080,18080,18080,0
20241112,152700,432285450,18080,18080,18080,18080,0
20241112,152600,432285450,18080,18080,18080,18080,0
20241112,152500,432285450,18080,18080,18080,18080,0
20241112,152400,432285450,18080,18080,18080,18080,0
20241112,152300,432285450,18080,18080,18080,18080,0
20241112,152200,432285450,18080,18080,18080,18080,0
20241112,152100,432285450,18080,18080,18080,18080,0
20241112,152000,432285450,18080,18080,18080,18080,0
20241112,151900,432285450,18080,18080,18080,18080,0
20241112,151800,432285450,18080,18080,18080,18080,0
20241112,151700,432285450,18080,18080,18080,18080,0
20241112,151600,432285450,18080,18080,18080,18080,0
20241112,151500,432285450,18080,18080,18080,18080,0
20241112,151400,432285450,18080,18080,18080,18080,1
20241112,151300,432267370,18080,18080,18080,18080,0
20241112,151200,432267370,18080,18080,18080,18080,0
20241112,151100,432267370,18080,18080,18080,18080,0
20241112,151000,432267370,18080,18080,18080,18080,0
20241112,150900,432267370,18080,18080,18080,18080,0
20241112,150800,432267370,18080,18080,18080,18080,0
20241112,150700,432267370,18080,18080,18080,18080,0
20241112,150600,432267370,18080,18080,18080,18080,0
20241112,150500,432267370,18080,18080,18080,18080,0
20241112,150400,432267370,18080,18080,18080,18080,0
20241112,150300,432267370,18080,18080,18080,18080,0
20241112,150200,432267370,18080,18080,18080,18080,0
20241112,150100,432267370,18080,18080,18080,18080,0
20241112,150000,432267370,18080,18080,18080,18080,0
20241112,145900,432267370,18080,18080,18080,18080,6
20241112,145800,432158890,18080,18080,18080,18080,0
20241112,145700,432158890,18080,18080,18080,18080,0
20241112,145600,432158890,18080,18080,18080,18080,0
20241112,145500,432158890,18080,18080,18080,18080,0
20241112,145400,432158890,18080,18080,18080,18080,4
20241112,145300,432086570,18080,18080,18080,18080,0
20241112,145200,432086570,18080,18090,18090,18080,1270
20241112,145100,409119660,18090,18090,18090,18090,0
20241112,145000,409119660,18090,18090,18090,18090,0
20241112,144900,409119660,18090,18090,18090,18090,0
20241112,144800,409119660,18090,18090,18090,18090,0
20241112,144700,409119660,18090,18090,18090,18090,4472
20241112,144600,328221180,18100,18100,18100,18100,0
20241112,144500,328221180,18100,18100,18100,18100,0
20241112,144400,328221180,18100,18100,18100,18100,0
20241112,144300,328221180,18100,18100,18100,18100,0
20241112,144200,328221180,18100,18100,18100,18100,6967
20241112,144100,202118480,18100,18100,18100,18100,0
20241112,144000,202118480,18100,18100,18100,18100,0
20241112,143900,202118480,18100,18100,18100,18100,1
20241112,143800,202100380,18110,18110,18110,18110,0
20241112,143700,202100380,18110,18110,18110,18110,0
20241112,143600,202100380,18110,18110,18110,18110,0
20241112,143500,202100380,18110,18110,18110,18110,0
20241112,143400,202100380,18110,18110,18110,18110,0
20241112,143300,202100380,18110,18110,18110,18110,0
20241112,143200,202100380,18110,18110,18110,18110,1
20241112,143100,202082270,18110,18110,18110,18110,0
20241112,143000,202082270,18110,18110,18110,18110,0
20241112,142900,202082270,18110,18110,18110,18110,0
20241112,142800,202082270,18110,18110,18110,18110,0
20241112,142700,202082270,18110,18110,18110,18110,0
20241112,142600,202082270,18110,18110,18110,18110,0
20241112,142500,202082270,18110,18110,18110,18110,2
20241112,142400,202046050,18110,18110,18110,18110,0
20241112,142300,202046050,18110,18110,18110,18110,0
20241112,142200,202046050,18110,18110,18110,18110,0
20241112,142100,202046050,18110,18110,18110,18110,0
20241112,142000,202046050,18110,18110,18110,18110,0
20241112,141900,202046050,18110,18110,18110,18110,0
20241112,141800,202046050,18110,18110,18110,18110,0
20241112,141700,202046050,18110,18110,18110,18110,0
20241112,141600,202046050,18110,18110,18110,18110,0
20241112,141500,202046050,18110,18110,18110,18110,0
20241112,141400,202046050,18110,18110,18110,18110,0
20241112,141300,202046050,18110,18110,18110,18110,0
20241112,141200,202046050,18110,18110,18110,18110,0
20241112,141100,202046050,18110,18110,18110,18110,0
20241112,141000,202046050,18110,18110,18110,18110,0
20241112,140900,202046050,18110,18100,18110,18100,69
20241112,140800,200797080,18100,18100,18100,18100,9
20241112,140700,200634180,18110,18110,18110,18110,0
20241112,140600,200634180,18110,18110,18110,18110,0
20241112,140500,200634180,18110,18110,18110,18110,0
20241112,140400,200634180,18110,18110,18110,18110,0
20241112,140300,200634180,18110,18110,18110,18110,0
20241112,140200,200634180,18110,18110,18110,18110,0
20241112,140100,200634180,18110,18110,18110,18110,2
20241112,140000,200597960,18110,18110,18110,18110,0
20241112,135900,200597960,18110,18110,18110,18110,0
20241112,135800,200597960,18110,18110,18110,18110,0
20241112,135700,200597960,18110,18110,18110,18110,0
20241112,135600,200597960,18110,18110,18110,18110,0
20241112,135500,200597960,18110,18110,18110,18110,0
20241112,135400,200597960,18110,18100,18110,18100,90
20241112,135300,198968880,18100,18100,18100,18100,0
20241112,135200,198968880,18100,18100,18100,18100,0
20241112,135100,198968880,18100,18100,18100,18100,0
20241112,135000,198968880,18100,18100,18100,18100,0
20241112,134900,198968880,18100,18100,18100,18100,0
20241112,134800,198968880,18100,18100,18100,18100,0
20241112,134700,198968880,18100,18100,18100,18100,0
20241112,134600,198968880,18100,18100,18100,18100,0
20241112,134500,198968880,18100,18100,18100,18100,0
20241112,134400,198968880,18100,18100,18100,18100,0
20241112,134300,198968880,18100,18100,18100,18100,0
20241112,134200,198968880,18100,18100,18100,18100,0
20241112,134100,198968880,18100,18100,18100,18100,0
20241112,134000,198968880,18100,18100,18100,18100,4791
20241112,133900,112251780,18110,18110,18110,18110,119
20241112,133800,110096690,18100,18100,18100,18100,0
20241112,133700,110096690,18100,18100,18100,18100,0
20241112,133600,110096690,18100,18100,18100,18100,0
20241112,133500,110096690,18100,18100,18100,18100,0
20241112,133400,110096690,18100,18100,18100,18100,0
20241112,133300,110096690,18100,18100,18100,18100,0
20241112,133200,110096690,18100,18100,18100,18100,0
20241112,133100,110096690,18100,18100,18100,18100,0
20241112,133000,110096690,18100,18100,18100,18100,20
20241112,132900,109734690,18100,18100,18100,18100,0
20241112,132800,109734690,18100,18100,18100,18100,200
20241112,132700,106114690,18100,18100,18100,18100,502
20241112,132600,97028490,18100,18100,18100,18100,500
20241112,132500,87978490,18100,18100,18100,18100,1364
20241112,132400,63290090,18100,18100,18100,18100,242
20241112,132300,58909890,18100,18100,18100,18100,0
20241112,132200,58909890,18100,18100,18100,18100,0
20241112,132100,58909890,18100,18100,18100,18100,0
20241112,132000,58909890,18100,18100,18100,18100,0
20241112,131900,58909890,18100,18100,18100,18100,35
20241112,131800,58276390,18100,18100,18100,18100,0
20241112,131700,58276390,18100,18100,18100,18100,0
20241112,131600,58276390,18100,18100,18100,18100,0
20241112,131500,58276390,18100,18100,18100,18100,0
20241112,131400,58276390,18100,18100,18100,18100,1331
20241112,131300,34185290,18100,18100,18100,18100,0
20241112,131200,34185290,18100,18100,18100,18100,0
20241112,131100,34185290,18100,18100,18100,18100,0
20241112,131000,34185290,18100,18100,18100,18100,0
20241112,130900,34185290,18100,18100,18100,18100,0
20241112,130800,34185290,18100,18100,18100,18100,0
20241112,130700,34185290,18100,18100,18100,18100,0
20241112,130600,34185290,18100,18100,18100,18100,30
20241112,130500,33642290,18110,18110,18110,18110,0
20241112,130400,33642290,18110,18110,18110,18110,0
20241112,130300,33642290,18110,18110,18110,18110,0
20241112,130200,33642290,18110,18110,18110,18110,0
20241112,130100,33642290,18110,18110,18110,18110,0
20241112,130000,33642290,18110,18110,18110,18110,0
20241112,125900,33642290,18110,18110,18110,18110,0
20241112,125800,33642290,18110,18110,18110,18110,0
20241112,125700,33642290,18110,18110,18110,18110,0
20241112,125600,33642290,18110,18110,18110,18110,0
20241112,125500,33642290,18110,18110,18110,18110,0
20241112,125400,33642290,18110,18110,18110,18110,0
20241112,125300,33642290,18110,18110,18110,18110,0
20241112,125200,33642290,18110,18110,18110,18110,0
20241112,125100,33642290,18110,18110,18110,18110,0
20241112,125000,33642290,18110,18110,18110,18110,0
20241112,124900,33642290,18110,18110,18110,18110,0
20241112,124800,33642290,18110,18110,18110,18110,0
20241112,124700,33642290,18110,18110,18110,18110,0
20241112,124600,33642290,18110,18110,18110,18110,0
20241112,124500,33642290,18110,18110,18110,18110,0
20241112,124400,33642290,18110,18110,18110,18110,0
20241112,124300,33642290,18110,18110,18110,18110,0
20241112,124200,33642290,18110,18110,18110,18110,0
20241112,124100,33642290,18110,18110,18110,18110,0
20241112,124000,33642290,18110,18110,18110,18110,0
20241112,123900,33642290,18110,18110,18110,18110,0
20241112,123800,33642290,18110,18110,18110,18110,0
20241112,123700,33642290,18110,18110,18110,18110,0
20241112,123600,33642290,18110,18110,18110,18110,0
20241112,123500,33642290,18110,18110,18110,18110,0
20241112,123400,33642290,18110,18110,18110,18110,0
20241112,123300,33642290,18110,18110,18110,18110,0
20241112,123200,33642290,18110,18110,18110,18110,0
20241112,123100,33642290,18110,18110,18110,18110,0
20241112,123000,33642290,18110,18110,18110,18110,0
20241112,122900,33642290,18110,18110,18110,18110,0
20241112,122800,33642290,18110,18110,18110,18110,0
20241112,122700,33642290,18110,18110,18110,18110,0
20241112,122600,33642290,18110,18110,18110,18110,0
20241112,122500,33642290,18110,18110,18110,18110,0
20241112,122400,33642290,18110,18110,18110,18110,0
20241112,122300,33642290,18110,18100,18110,18100,195
20241112,122200,30112580,18100,18100,18100,18100,8
20241112,122100,29967780,18100,18100,18100,18100,0
20241112,122000,29967780,18100,18100,18100,18100,0
20241112,121900,29967780,18100,18100,18100,18100,0
20241112,121800,29967780,18100,18100,18100,18100,30
20241112,121700,29424780,18100,18100,18100,18100,0
20241112,121600,29424780,18100,18100,18100,18100,0
20241112,121500,29424780,18100,18100,18100,18100,0
20241112,121400,29424780,18100,18100,18100,18100,0
20241112,121300,29424780,18100,18100,18100,18100,0
20241112,121200,29424780,18100,18100,18100,18100,0
20241112,121100,29424780,18100,18100,18100,18100,0
20241112,121000,29424780,18100,18100,18100,18100,0
20241112,120900,29424780,18100,18100,18100,18100,0
20241112,120800,29424780,18100,18100,18100,18100,0
20241112,120700,29424780,18100,18100,18100,18100,0
20241112,120600,29424780,18100,18100,18100,18100,1
20241112,120500,29406680,18100,18100,18100,18100,0
20241112,120400,29406680,18100,18100,18100,18100,0
20241112,120300,29406680,18100,18100,18100,18100,0
20241112,120200,29406680,18100,18100,18100,18100,0
20241112,120100,29406680,18100,18100,18100,18100,0
20241112,120000,29406680,18100,18100,18100,18100,0
20241112,115900,29406680,18100,18100,18100,18100,0
20241112,115800,29406680,18100,18100,18100,18100,0
20241112,115700,29406680,18100,18100,18100,18100,0
20241112,115600,29406680,18100,18100,18100,18100,1
20241112,115500,29388580,18100,18100,18100,18100,1
20241112,115400,29370480,18110,18110,18110,18110,0
20241112,115300,29370480,18110,18110,18110,18110,0
20241112,115200,29370480,18110,18110,18110,18110,0
20241112,115100,29370480,18110,18110,18110,18110,0
20241112,115000,29370480,18110,18110,18110,18110,0
20241112,114900,29370480,18110,18110,18110,18110,0
20241112,114800,29370480,18110,18110,18110,18110,0
20241112,114700,29370480,18110,18110,18110,18110,0
20241112,114600,29370480,18110,18110,18110,18110,0
20241112,114500,29370480,18110,18110,18110,18110,0
20241112,114400,29370480,18110,18110,18110,18110,0
20241112,114300,29370480,18110,18110,18110,18110,0
20241112,114200,29370480,18110,18110,18110,18110,0
20241112,114100,29370480,18110,18110,18110,18110,0
20241112,114000,29370480,18110,18110,18110,18110,0
20241112,113900,29370480,18110,18110,18110,18110,0
20241112,113800,29370480,18110,18110,18110,18110,0
20241112,113700,29370480,18110,18110,18110,18110,0
20241112,113600,29370480,18110,18110,18110,18110,0
20241112,113500,29370480,18110,18110,18110,18110,0
20241112,113400,29370480,18110,18110,18110,18110,0
20241112,113300,29370480,18110,18110,18110,18110,0
20241112,113200,29370480,18110,18110,18110,18110,0
20241112,113100,29370480,18110,18110,18110,18110,0
20241112,113000,29370480,18110,18110,18110,18110,0
20241112,112900,29370480,18110,18110,18110,18110,0
20241112,112800,29370480,18110,18110,18110,18110,0
20241112,112700,29370480,18110,18110,18110,18110,0
20241112,112600,29370480,18110,18110,18110,18110,0
20241112,112500,29370480,18110,18110,18110,18110,0
20241112,112400,29370480,18110,18110,18110,18110,0
20241112,112300,29370480,18110,18110,18110,18110,0
20241112,112200,29370480,18110,18110,18110,18110,0
20241112,112100,29370480,18110,18110,18110,18110,0
20241112,112000,29370480,18110,18110,18110,18110,0
20241112,111900,29370480,18110,18110,18110,18110,0
20241112,111800,29370480,18110,18110,18110,18110,0
20241112,111700,29370480,18110,18110,18110,18110,0
20241112,111600,29370480,18110,18110,18110,18110,1
20241112,111500,29352370,18110,18110,18110,18110,0
20241112,111400,29352370,18110,18110,18110,18110,0
20241112,111300,29352370,18110,18110,18110,18110,0
20241112,111200,29352370,18110,18110,18110,18110,0
20241112,111100,29352370,18110,18110,18110,18110,0
20241112,111000,29352370,18110,18110,18110,18110,0
20241112,110900,29352370,18110,18110,18110,18110,0
20241112,110800,29352370,18110,18110,18110,18110,0
20241112,110700,29352370,18110,18110,18110,18110,0
20241112,110600,29352370,18110,18110,18110,18110,0
20241112,110500,29352370,18110,18110,18110,18110,1
20241112,110400,29334260,18110,18110,18110,18110,0
20241112,110300,29334260,18110,18110,18110,18110,0
20241112,110200,29334260,18110,18110,18110,18110,0
20241112,110100,29334260,18110,18110,18110,18110,0
20241112,110000,29334260,18110,18110,18110,18110,0
20241112,105900,29334260,18110,18110,18110,18110,0
20241112,105800,29334260,18110,18110,18110,18110,0
20241112,105700,29334260,18110,18110,18110,18110,0
20241112,105600,29334260,18110,18110,18110,18110,0
20241112,105500,29334260,18110,18110,18110,18110,0
20241112,105400,29334260,18110,18110,18110,18110,0
20241112,105300,29334260,18110,18110,18110,18110,0
20241112,105200,29334260,18110,18110,18110,18110,0
20241112,105100,29334260,18110,18110,18110,18110,0
20241112,105000,29334260,18110,18110,18110,18110,0
20241112,104900,29334260,18110,18110,18110,18110,0
20241112,104800,29334260,18110,18110,18110,18110,0
20241112,104700,29334260,18110,18110,18110,18110,0
20241112,104600,29334260,18110,18110,18110,18110,0
20241112,104500,29334260,18110,18110,18110,18110,1
20241112,104400,29316150,18110,18110,18110,18110,0
20241112,104300,29316150,18110,18110,18110,18110,0
20241112,104200,29316150,18110,18110,18110,18110,0
20241112,104100,29316150,18110,18110,18110,18110,0
20241112,104000,29316150,18110,18110,18110,18110,0
20241112,103900,29316150,18110,18110,18110,18110,0
20241112,103800,29316150,18110,18110,18110,18110,0
20241112,103700,29316150,18110,18110,18110,18110,0
20241112,103600,29316150,18110,18110,18110,18110,0
20241112,103500,29316150,18110,18110,18110,18110,0
20241112,103400,29316150,18110,18110,18110,18110,0
20241112,103300,29316150,18110,18110,18110,18110,0
20241112,103200,29316150,18110,18110,18110,18110,0
20241112,103100,29316150,18110,18110,18110,18110,0
20241112,103000,29316150,18110,18110,18110,18110,1
20241112,102900,29298040,18100,18100,18100,18100,100
20241112,102800,27488040,18100,18100,18100,18100,0
20241112,102700,27488040,18100,18100,18100,18100,0
20241112,102600,27488040,18100,18100,18100,18100,0
20241112,102500,27488040,18100,18100,18100,18100,0
20241112,102400,27488040,18100,18100,18100,18100,0
20241112,102300,27488040,18100,18100,18100,18100,0
20241112,102200,27488040,18100,18100,18100,18100,0
20241112,102100,27488040,18100,18100,18100,18100,0
20241112,102000,27488040,18100,18100,18100,18100,0
20241112,101900,27488040,18100,18100,18100,18100,0
20241112,101800,27488040,18100,18100,18100,18100,0
20241112,101700,27488040,18100,18100,18100,18100,0
20241112,101600,27488040,18100,18100,18100,18100,0
20241112,101500,27488040,18100,18100,18100,18100,500
20241112,101400,18438040,18100,18100,18100,18100,0
20241112,101300,18438040,18100,18100,18100,18100,0
20241112,101200,18438040,18100,18100,18100,18100,0
20241112,101100,18438040,18100,18100,18100,18100,0
20241112,101000,18438040,18100,18100,18100,18100,5
20241112,100900,18347540,18100,18100,18100,18100,0
20241112,100800,18347540,18100,18100,18100,18100,0
20241112,100700,18347540,18100,18100,18100,18100,0
20241112,100600,18347540,18100,18100,18100,18100,0
20241112,100500,18347540,18100,18100,18100,18100,0
20241112,100400,18347540,18100,18100,18100,18100,0
20241112,100300,18347540,18100,18100,18100,18100,0
20241112,100200,18347540,18100,18100,18100,18100,0
20241112,100100,18347540,18100,18100,18100,18100,0
20241112,100000,18347540,18100,18100,18100,18100,0
20241112,095900,18347540,18100,18100,18100,18100,0
20241112,095800,18347540,18100,18100,18100,18100,0
20241112,095700,18347540,18100,18100,18100,18100,0
20241112,095600,18347540,18100,18100,18100,18100,0
20241112,095500,18347540,18100,18100,18100,18100,0
20241112,095400,18347540,18100,18100,18100,18100,0
20241112,095300,18347540,18100,18100,18100,18100,0
20241112,095200,18347540,18100,18100,18100,18100,0
20241112,095100,18347540,18100,18100,18100,18100,0
20241112,095000,18347540,18100,18100,18100,18100,0
20241112,094900,18347540,18100,18100,18100,18100,90
20241112,094800,16718540,18100,18100,18100,18100,0
20241112,094700,16718540,18100,18100,18100,18100,0
20241112,094600,16718540,18100,18100,18100,18100,0
20241112,094500,16718540,18100,18100,18100,18100,10
20241112,094400,16537540,18130,18130,18130,18130,0
20241112,094300,16537540,18130,18130,18130,18130,0
20241112,094200,16537540,18130,18130,18130,18130,0
20241112,094100,16537540,18130,18130,18130,18130,0
20241112,094000,16537540,18130,18130,18130,18130,0
20241112,093900,16537540,18130,18130,18130,18130,0
20241112,093800,16537540,18130,18130,18130,18130,0
20241112,093700,16537540,18130,18130,18130,18130,0
20241112,093600,16537540,18130,18130,18130,18130,0
20241112,093500,16537540,18130,18130,18130,18130,1
20241112,093400,16519410,18100,18100,18100,18100,0
20241112,093300,16519410,18100,18100,18100,18100,0
20241112,093200,16519410,18100,18100,18100,18100,0
20241112,093100,16519410,18100,18100,18100,18100,0
20241112,093000,16519410,18100,18100,18100,18100,0
20241112,092900,16519410,18100,18100,18100,18100,0
20241112,092800,16519410,18100,18100,18100,18100,34
20241112,092700,15904010,18100,18100,18100,18100,0
20241112,092600,15904010,18100,18100,18100,18100,150
20241112,092500,13189010,18100,18100,18100,18100,1
20241112,092400,13170910,18100,18100,18100,18100,59
20241112,092300,12103010,18100,18100,18100,18100,0
20241112,092200,12103010,18100,18100,18100,18100,4
20241112,092100,12030610,18100,18100,18100,18100,0
20241112,092000,12030610,18100,18100,18100,18100,2
20241112,091900,11994410,18140,18140,18140,18140,0
20241112,091800,11994410,18140,18140,18140,18140,0
20241112,091700,11994410,18140,18140,18140,18140,0
20241112,091600,11994410,18140,18140,18140,18140,0
20241112,091500,11994410,18140,18140,18140,18140,0
20241112,091400,11994410,18140,18140,18140,18140,0
20241112,091300,11994410,18140,18140,18140,18140,0
20241112,091200,11994410,18140,18140,18140,18140,0
20241112,091100,11994410,18140,18140,18140,18140,0
20241112,091000,11994410,18140,18140,18140,18140,2
20241112,090900,11958130,18100,18100,18100,18100,1
20241112,090800,11940030,18150,18150,18150,18150,9
20241112,090700,11776680,18140,18140,18140,18140,6
20241112,090600,11667840,18140,18140,18140,18140,0
20241112,090500,11667840,18140,18140,18140,18140,1
20241112,090400,11649700,18150,18150,18150,18150,0
20241112,090300,11649700,18150,18150,18150,18150,0
20241112,090200,11649700,18150,18140,18150,18140,642
20241112,090100,0,18100,18100,18100,18100,0
20241112,090000,0,18100,18100,18100,18100,0