KissMeData/082210/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,194500,75896693,1737,1737,1737,1737,229
20241114,194400,75896693,1737,1737,1737,1737,0
20241114,194300,75896693,1737,1737,1737,1737,0
20241114,194200,75896693,1737,1737,1737,1737,0
20241114,194100,75896693,1737,1737,1737,1737,0
20241114,194000,75896693,1737,1737,1737,1737,0
20241114,193900,75896693,1737,1737,1737,1737,0
20241114,193800,75896693,1737,1737,1737,1737,0
20241114,193700,75896693,1737,1737,1737,1737,0
20241114,193600,75896693,1737,1737,1737,1737,0
20241114,193500,75896693,1737,1737,1737,1737,0
20241114,193400,75896693,1737,1737,1737,1737,0
20241114,193300,75896693,1737,1737,1737,1737,0
20241114,193200,75896693,1737,1737,1737,1737,0
20241114,193100,75896693,1737,1737,1737,1737,0
20241114,193000,75896693,1737,1737,1737,1737,0
20241114,192900,75896693,1737,1737,1737,1737,0
20241114,192800,75896693,1737,1737,1737,1737,0
20241114,192700,75896693,1737,1737,1737,1737,0
20241114,192600,75896693,1737,1737,1737,1737,0
20241114,192500,75896693,1737,1737,1737,1737,0
20241114,192400,75896693,1737,1737,1737,1737,0
20241114,192300,75896693,1737,1737,1737,1737,0
20241114,192200,75896693,1737,1737,1737,1737,0
20241114,192100,75896693,1737,1737,1737,1737,0
20241114,192000,75896693,1737,1737,1737,1737,0
20241114,191900,75896693,1737,1737,1737,1737,0
20241114,191800,75896693,1737,1737,1737,1737,0
20241114,191700,75896693,1737,1737,1737,1737,0
20241114,191600,75896693,1737,1737,1737,1737,0
20241114,191500,75896693,1737,1737,1737,1737,229
20241114,191400,75896693,1737,1737,1737,1737,0
20241114,191300,75896693,1737,1737,1737,1737,0
20241114,191200,75896693,1737,1737,1737,1737,0
20241114,191100,75896693,1737,1737,1737,1737,0
20241114,191000,75896693,1737,1737,1737,1737,0
20241114,190900,75896693,1737,1737,1737,1737,0
20241114,190800,75896693,1737,1737,1737,1737,0
20241114,190700,75896693,1737,1737,1737,1737,0
20241114,190600,75896693,1737,1737,1737,1737,0
20241114,190500,75896693,1737,1737,1737,1737,0
20241114,190400,75896693,1737,1737,1737,1737,0
20241114,190300,75896693,1737,1737,1737,1737,0
20241114,190200,75896693,1737,1737,1737,1737,0
20241114,190100,75896693,1737,1737,1737,1737,0
20241114,190000,75896693,1737,1737,1737,1737,0
20241114,185900,75896693,1737,1737,1737,1737,0
20241114,185800,75896693,1737,1737,1737,1737,0
20241114,185700,75896693,1737,1737,1737,1737,0
20241114,185600,75896693,1737,1737,1737,1737,0
20241114,185500,75896693,1737,1737,1737,1737,0
20241114,185400,75896693,1737,1737,1737,1737,0
20241114,185300,75896693,1737,1737,1737,1737,0
20241114,185200,75896693,1737,1737,1737,1737,0
20241114,185100,75896693,1737,1737,1737,1737,0
20241114,185000,75896693,1737,1737,1737,1737,0
20241114,184900,75896693,1737,1737,1737,1737,0
20241114,184800,75896693,1737,1737,1737,1737,0
20241114,184700,75896693,1737,1737,1737,1737,0
20241114,184600,75896693,1737,1737,1737,1737,0
20241114,184500,75896693,1737,1737,1737,1737,229
20241114,184400,75896693,1737,1737,1737,1737,0
20241114,184300,75896693,1737,1737,1737,1737,0
20241114,184200,75896693,1737,1737,1737,1737,0
20241114,184100,75896693,1737,1737,1737,1737,0
20241114,184000,75896693,1737,1737,1737,1737,0
20241114,183900,75896693,1737,1737,1737,1737,0
20241114,183800,75896693,1737,1737,1737,1737,0
20241114,183700,75896693,1737,1737,1737,1737,0
20241114,183600,75896693,1737,1737,1737,1737,0
20241114,183500,75896693,1737,1737,1737,1737,0
20241114,183400,75896693,1737,1737,1737,1737,0
20241114,183300,75896693,1737,1737,1737,1737,0
20241114,183200,75896693,1737,1737,1737,1737,0
20241114,183100,75896693,1737,1737,1737,1737,0
20241114,183000,75896693,1737,1737,1737,1737,0
20241114,182900,75896693,1737,1737,1737,1737,0
20241114,182800,75896693,1737,1737,1737,1737,0
20241114,182700,75896693,1737,1737,1737,1737,0
20241114,182600,75896693,1737,1737,1737,1737,0
20241114,182500,75896693,1737,1737,1737,1737,0
20241114,182400,75896693,1737,1737,1737,1737,0
20241114,182300,75896693,1737,1737,1737,1737,0
20241114,182200,75896693,1737,1737,1737,1737,0
20241114,182100,75896693,1737,1737,1737,1737,0
20241114,182000,75896693,1737,1737,1737,1737,0
20241114,181900,75896693,1737,1737,1737,1737,0
20241114,181800,75896693,1737,1737,1737,1737,0
20241114,181700,75896693,1737,1737,1737,1737,0
20241114,181600,75896693,1737,1737,1737,1737,0
20241114,181500,75896693,1737,1737,1737,1737,229
20241114,181400,75896693,1737,1737,1737,1737,0
20241114,181300,75896693,1737,1737,1737,1737,0
20241114,181200,75896693,1737,1737,1737,1737,0
20241114,181100,75896693,1737,1737,1737,1737,0
20241114,181000,75896693,1737,1737,1737,1737,0
20241114,180900,75896693,1737,1737,1737,1737,0
20241114,180800,75896693,1737,1737,1737,1737,0
20241114,180700,75896693,1737,1737,1737,1737,0
20241114,180600,75896693,1737,1737,1737,1737,0
20241114,180500,75896693,1737,1737,1737,1737,0
20241114,180400,75896693,1737,1737,1737,1737,0
20241114,180300,75896693,1737,1737,1737,1737,0
20241114,180200,75896693,1737,1737,1737,1737,0
20241114,180100,75896693,1737,1737,1737,1737,0
20241114,180000,75896693,1737,1737,1737,1737,0
20241114,175900,75896693,1737,1737,1737,1737,0
20241114,175800,75896693,1737,1737,1737,1737,0
20241114,175700,75896693,1737,1737,1737,1737,0
20241114,175600,75896693,1737,1737,1737,1737,0
20241114,175500,75896693,1737,1737,1737,1737,0
20241114,175400,75896693,1737,1737,1737,1737,0
20241114,175300,75896693,1737,1737,1737,1737,0
20241114,175200,75896693,1737,1737,1737,1737,0
20241114,175100,75896693,1737,1737,1737,1737,0
20241114,175000,75896693,1737,1737,1737,1737,0
20241114,174900,75896693,1737,1737,1737,1737,0
20241114,174800,75896693,1737,1737,1737,1737,0
20241114,174700,75896693,1737,1737,1737,1737,0
20241114,174600,75896693,1737,1737,1737,1737,0
20241114,174500,75896693,1737,1737,1737,1737,229
20241114,174400,75896693,1737,1737,1737,1737,0
20241114,174300,75896693,1737,1737,1737,1737,0
20241114,174200,75896693,1737,1737,1737,1737,0
20241114,174100,75896693,1737,1737,1737,1737,0
20241114,174000,75896693,1737,1737,1737,1737,0
20241114,173900,75896693,1737,1737,1737,1737,0
20241114,173800,75896693,1737,1737,1737,1737,0
20241114,173700,75896693,1737,1737,1737,1737,0
20241114,173600,75896693,1737,1737,1737,1737,0
20241114,173500,75896693,1737,1737,1737,1737,0
20241114,173400,75896693,1737,1737,1737,1737,0
20241114,173300,75896693,1737,1737,1737,1737,0
20241114,173200,75896693,1737,1737,1737,1737,0
20241114,173100,75896693,1737,1737,1737,1737,0
20241114,173000,75896693,1737,1737,1737,1737,0
20241114,172900,75896693,1737,1737,1737,1737,0
20241114,172800,75896693,1737,1737,1737,1737,0
20241114,172700,75896693,1737,1737,1737,1737,0
20241114,172600,75896693,1737,1737,1737,1737,0
20241114,172500,75896693,1737,1737,1737,1737,0
20241114,172400,75896693,1737,1737,1737,1737,0
20241114,172300,75896693,1737,1737,1737,1737,0
20241114,172200,75896693,1737,1737,1737,1737,0
20241114,172100,75896693,1737,1737,1737,1737,0
20241114,172000,75896693,1737,1737,1737,1737,0
20241114,171900,75896693,1737,1737,1737,1737,0
20241114,171800,75896693,1737,1737,1737,1737,0
20241114,171700,75896693,1737,1737,1737,1737,0
20241114,171600,75896693,1737,1737,1737,1737,0
20241114,171500,75896693,1737,1737,1737,1737,229
20241114,171400,75896693,1737,1737,1737,1737,0
20241114,171300,75896693,1737,1737,1737,1737,0
20241114,171200,75896693,1737,1737,1737,1737,0
20241114,171100,75896693,1737,1737,1737,1737,0
20241114,171000,75896693,1737,1737,1737,1737,0
20241114,170900,75896693,1737,1737,1737,1737,0
20241114,170800,75896693,1737,1737,1737,1737,0
20241114,170700,75896693,1737,1737,1737,1737,0
20241114,170600,75896693,1737,1737,1737,1737,0
20241114,170500,75896693,1737,1737,1737,1737,0
20241114,170400,75896693,1737,1737,1737,1737,0
20241114,170300,75896693,1737,1737,1737,1737,0
20241114,170200,75896693,1737,1737,1737,1737,0
20241114,170100,75896693,1737,1737,1737,1737,0
20241114,170000,75896693,1737,1737,1737,1737,0
20241114,165900,75896693,1737,1737,1737,1737,0
20241114,165800,75896693,1737,1737,1737,1737,0
20241114,165700,75896693,1737,1737,1737,1737,0
20241114,165600,75896693,1737,1737,1737,1737,0
20241114,165500,75896693,1737,1737,1737,1737,0
20241114,165400,75896693,1737,1737,1737,1737,0
20241114,165300,75896693,1737,1737,1737,1737,0
20241114,165200,75896693,1737,1737,1737,1737,0
20241114,165100,75896693,1737,1737,1737,1737,0
20241114,165000,75896693,1737,1737,1737,1737,0
20241114,164900,75896693,1737,1737,1737,1737,0
20241114,164800,75896693,1737,1737,1737,1737,0
20241114,164700,75896693,1737,1737,1737,1737,0
20241114,164600,75896693,1737,1737,1737,1737,0
20241114,164500,75896693,1737,1737,1737,1737,229
20241114,164400,75896693,1737,1737,1737,1737,0
20241114,164300,75896693,1737,1737,1737,1737,0
20241114,164200,75896693,1737,1737,1737,1737,0
20241114,164100,75896693,1737,1737,1737,1737,0
20241114,164000,75896693,1737,1737,1737,1737,0
20241114,163900,75896693,1737,1737,1737,1737,0
20241114,163800,75896693,1737,1737,1737,1737,0
20241114,163700,75896693,1737,1737,1737,1737,0
20241114,163600,75896693,1737,1737,1737,1737,0
20241114,163500,75896693,1737,1737,1737,1737,0
20241114,163400,75896693,1737,1737,1737,1737,0
20241114,163300,75896693,1737,1737,1737,1737,0
20241114,163200,75896693,1737,1737,1737,1737,0
20241114,163100,75896693,1737,1737,1737,1737,0
20241114,163000,75896693,1737,1737,1737,1737,229
20241114,162900,75498920,1722,1722,1722,1722,0
20241114,162800,75498920,1722,1722,1722,1722,0
20241114,162700,75498920,1722,1722,1722,1722,0
20241114,162600,75498920,1722,1722,1722,1722,0
20241114,162500,75498920,1722,1722,1722,1722,0
20241114,162400,75498920,1722,1722,1722,1722,0
20241114,162300,75498920,1722,1722,1722,1722,0
20241114,162200,75498920,1722,1722,1722,1722,0
20241114,162100,75498920,1722,1722,1722,1722,0
20241114,162000,75498920,1722,1722,1722,1722,0
20241114,161900,75498920,1722,1723,1728,1722,200
20241114,161800,75154501,1728,1728,1728,1728,0
20241114,161700,75154501,1728,1728,1728,1728,0
20241114,161600,75154501,1728,1724,1728,1722,296
20241114,161500,74644700,1728,1728,1728,1728,0
20241114,161400,74644700,1728,1728,1728,1728,0
20241114,161300,74644700,1728,1728,1728,1728,0
20241114,161200,74644700,1728,1728,1728,1728,0
20241114,161100,74644700,1728,1724,1728,1724,255
20241114,161000,74205076,1727,1727,1727,1727,16
20241114,160900,74177444,1728,1728,1728,1728,0
20241114,160800,74177444,1728,1728,1728,1728,0
20241114,160700,74177444,1728,1728,1728,1728,0
20241114,160600,74177444,1728,1728,1728,1728,110
20241114,160500,73987364,1728,1728,1728,1728,10
20241114,160400,73970084,1728,1729,1729,1728,63
20241114,160300,73861162,1728,1728,1728,1728,0
20241114,160200,73861162,1728,1728,1728,1728,1
20241114,160100,73859434,1739,1739,1739,1739,0
20241114,160000,73859434,1739,1739,1739,1739,0
20241114,155900,73859434,1739,1739,1739,1739,0
20241114,155800,73859434,1739,1739,1739,1739,0
20241114,155700,73859434,1739,1739,1739,1739,0
20241114,155600,73859434,1739,1739,1739,1739,0
20241114,155500,73859434,1739,1739,1739,1739,0
20241114,155400,73859434,1739,1739,1739,1739,0
20241114,155300,73859434,1739,1739,1739,1739,80
20241114,155200,73720314,1738,1738,1738,1738,200
20241114,155100,73372714,1738,1727,1738,1727,11
20241114,155000,73353607,1726,1726,1726,1726,0
20241114,154900,73353607,1726,1726,1726,1726,509
20241114,154800,72475073,1726,1726,1726,1726,20
20241114,154700,72440553,1722,1725,1725,1722,534
20241114,154600,71520839,1725,1726,1726,1725,361
20241114,154500,70897811,1727,1727,1727,1727,0
20241114,154400,70897811,1727,1727,1727,1727,0
20241114,154300,70897811,1727,1727,1727,1727,6
20241114,154200,70887449,1727,1728,1728,1727,593
20241114,154100,69863289,1739,1739,1739,1739,2
20241114,154000,69859811,1739,1739,1739,1739,0
20241114,153900,69859811,1739,1739,1739,1739,0
20241114,153800,69859811,1739,1739,1739,1739,0
20241114,153700,69859811,1739,1739,1739,1739,0
20241114,153600,69859811,1739,1739,1739,1739,0
20241114,153500,69859811,1739,1739,1739,1739,0
20241114,153400,69859811,1739,1739,1739,1739,0
20241114,153300,69859811,1739,1733,1739,1733,1641
20241114,153200,67010666,1733,1733,1733,1733,106
20241114,153100,66826968,1733,1733,1733,1733,0
20241114,153000,66826968,1733,1733,1733,1733,10
20241114,152900,66809638,1733,1733,1733,1733,0
20241114,152800,66809638,1733,1733,1733,1733,0
20241114,152700,66809638,1733,1729,1733,1727,98
20241114,152600,66640355,1733,1733,1733,1733,0
20241114,152500,66640355,1733,1733,1733,1733,100
20241114,152400,66467055,1733,1733,1733,1733,0
20241114,152300,66467055,1733,1733,1733,1733,13
20241114,152200,66444526,1734,1734,1734,1734,0
20241114,152100,66444526,1734,1734,1734,1734,0
20241114,152000,66444526,1734,1734,1734,1727,6
20241114,151900,66434136,1734,1734,1734,1734,0
20241114,151800,66434136,1734,1733,1734,1733,2
20241114,151700,66430669,1733,1733,1733,1733,2
20241114,151600,66427203,1733,1733,1733,1733,1
20241114,151500,66425470,1733,1732,1733,1732,87
20241114,151400,66274717,1735,1735,1735,1735,0
20241114,151300,66274717,1735,1735,1735,1735,1
20241114,151200,66272982,1735,1723,1736,1722,102
20241114,151100,66097292,1739,1739,1739,1739,0
20241114,151000,66097292,1739,1739,1739,1739,0
20241114,150900,66097292,1739,1739,1739,1739,0
20241114,150800,66097292,1739,1739,1739,1739,0
20241114,150700,66097292,1739,1730,1739,1730,2
20241114,150600,66093823,1739,1739,1739,1739,0
20241114,150500,66093823,1739,1730,1739,1730,91
20241114,150400,65936384,1739,1739,1739,1739,0
20241114,150300,65936384,1739,1730,1739,1730,99
20241114,150200,65765105,1739,1730,1739,1730,352
20241114,150100,65156136,1739,1739,1739,1739,0
20241114,150000,65156136,1739,1739,1739,1739,0
20241114,145900,65156136,1739,1739,1739,1739,0
20241114,145800,65156136,1739,1739,1739,1739,0
20241114,145700,65156136,1739,1739,1739,1739,0
20241114,145600,65156136,1739,1739,1739,1739,0
20241114,145500,65156136,1739,1730,1740,1730,280
20241114,145400,64671717,1730,1723,1730,1721,901
20241114,145300,63120541,1730,1730,1730,1730,540
20241114,145200,62186341,1730,1730,1730,1730,0
20241114,145100,62186341,1730,1723,1730,1723,30
20241114,145000,62134637,1723,1723,1723,1723,100
20241114,144900,61962337,1721,1721,1721,1721,0
20241114,144800,61962337,1721,1721,1721,1721,0
20241114,144700,61962337,1721,1721,1721,1721,0
20241114,144600,61962337,1721,1721,1721,1721,30
20241114,144500,61910707,1731,1731,1731,1731,6
20241114,144400,61900321,1732,1732,1732,1732,0
20241114,144300,61900321,1732,1725,1732,1725,1000
20241114,144200,60172557,1720,1722,1722,1720,69
20241114,144100,60053817,1726,1727,1727,1726,62
20241114,144000,59946775,1734,1734,1734,1734,0
20241114,143900,59946775,1734,1734,1734,1734,1
20241114,143800,59945041,1726,1738,1738,1726,1729
20241114,143700,56949298,1745,1745,1745,1745,0
20241114,143600,56949298,1745,1745,1745,1745,0
20241114,143500,56949298,1745,1745,1745,1745,0
20241114,143400,56949298,1745,1745,1745,1745,0
20241114,143300,56949298,1745,1745,1745,1745,0
20241114,143200,56949298,1745,1745,1745,1745,0
20241114,143100,56949298,1745,1745,1745,1745,0
20241114,143000,56949298,1745,1745,1745,1745,1
20241114,142900,56947553,1739,1739,1739,1739,0
20241114,142800,56947553,1739,1740,1740,1739,2
20241114,142700,56944074,1741,1741,1741,1741,1
20241114,142600,56942333,1744,1744,1744,1744,0
20241114,142500,56942333,1744,1744,1744,1744,180
20241114,142400,56628413,1744,1744,1744,1744,1
20241114,142300,56626669,1736,1736,1736,1736,999
20241114,142200,54892405,1745,1745,1745,1745,1
20241114,142100,54890660,1737,1737,1737,1737,0
20241114,142000,54890660,1737,1744,1744,1737,791
20241114,141900,53514616,1745,1745,1745,1745,5
20241114,141800,53505891,1745,1747,1747,1745,138
20241114,141700,53265057,1747,1747,1747,1747,0
20241114,141600,53265057,1747,1747,1747,1747,0
20241114,141500,53265057,1747,1747,1747,1747,10
20241114,141400,53247587,1751,1747,1751,1746,314
20241114,141300,52699145,1748,1748,1748,1748,550
20241114,141200,51737745,1749,1749,1749,1749,0
20241114,141100,51737745,1749,1749,1749,1749,0
20241114,141000,51737745,1749,1749,1749,1749,0
20241114,140900,51737745,1749,1749,1749,1749,0
20241114,140800,51737745,1749,1750,1750,1749,1040
20241114,140700,49917961,1751,1751,1751,1751,29
20241114,140600,49867182,1758,1758,1758,1758,0
20241114,140500,49867182,1758,1758,1758,1758,0
20241114,140400,49867182,1758,1758,1758,1758,0
20241114,140300,49867182,1758,1758,1758,1758,0
20241114,140200,49867182,1758,1758,1758,1758,0
20241114,140100,49867182,1758,1758,1758,1758,0
20241114,140000,49867182,1758,1758,1758,1758,5
20241114,135900,49858392,1758,1758,1758,1758,10
20241114,135800,49840812,1758,1758,1758,1758,0
20241114,135700,49840812,1758,1758,1758,1758,0
20241114,135600,49840812,1758,1758,1758,1758,0
20241114,135500,49840812,1758,1758,1758,1758,190
20241114,135400,49506792,1751,1751,1751,1751,225
20241114,135300,49112817,1751,1751,1751,1751,163
20241114,135200,48827404,1751,1751,1751,1751,0
20241114,135100,48827404,1751,1751,1751,1751,0
20241114,135000,48827404,1751,1751,1751,1751,270
20241114,134900,48354634,1752,1752,1752,1752,250
20241114,134800,47916634,1752,1752,1752,1752,0
20241114,134700,47916634,1752,1752,1752,1752,18
20241114,134600,47885098,1752,1752,1752,1752,181
20241114,134500,47567986,1753,1754,1754,1753,30
20241114,134400,47515393,1753,1753,1753,1753,0
20241114,134300,47515393,1753,1753,1753,1753,0
20241114,134200,47515393,1753,1753,1753,1753,0
20241114,134100,47515393,1753,1753,1753,1753,0
20241114,134000,47515393,1753,1753,1753,1753,0
20241114,133900,47515393,1753,1753,1753,1753,0
20241114,133800,47515393,1753,1762,1762,1753,21
20241114,133700,47478400,1762,1762,1762,1762,0
20241114,133600,47478400,1762,1762,1762,1762,0
20241114,133500,47478400,1762,1762,1762,1762,0
20241114,133400,47478400,1762,1762,1762,1762,0
20241114,133300,47478400,1762,1762,1762,1762,0
20241114,133200,47478400,1762,1762,1762,1762,0
20241114,133100,47478400,1762,1762,1762,1762,1
20241114,133000,47476638,1762,1762,1762,1762,0
20241114,132900,47476638,1762,1762,1762,1762,0
20241114,132800,47476638,1762,1762,1762,1762,0
20241114,132700,47476638,1762,1762,1762,1762,1
20241114,132600,47474876,1754,1757,1757,1754,4
20241114,132500,47467854,1758,1761,1761,1758,4
20241114,132400,47460816,1762,1762,1762,1762,2
20241114,132300,47457292,1762,1762,1762,1762,0
20241114,132200,47457292,1762,1762,1762,1762,1
20241114,132100,47455530,1756,1756,1756,1756,40
20241114,132000,47385290,1750,1750,1750,1750,2
20241114,131900,47381790,1750,1750,1750,1750,21
20241114,131800,47345040,1753,1753,1753,1753,0
20241114,131700,47345040,1753,1753,1753,1753,0
20241114,131600,47345040,1753,1753,1753,1753,1
20241114,131500,47343287,1753,1753,1753,1753,20
20241114,131400,47308227,1750,1750,1750,1750,0
20241114,131300,47308227,1750,1757,1757,1750,5422
20241114,131200,37815549,1756,1756,1756,1756,0
20241114,131100,37815549,1756,1757,1757,1756,1462
20241114,131000,35247277,1757,1757,1772,1757,90
20241114,130900,35089117,1757,1757,1757,1757,0
20241114,130800,35089117,1757,1756,1757,1756,6
20241114,130700,35078580,1774,1774,1774,1774,17
20241114,130600,35048422,1773,1773,1773,1773,0
20241114,130500,35048422,1773,1773,1773,1773,0
20241114,130400,35048422,1773,1773,1773,1773,1
20241114,130300,35046649,1774,1774,1774,1774,0
20241114,130200,35046649,1774,1774,1774,1774,0
20241114,130100,35046649,1774,1774,1774,1774,0
20241114,130000,35046649,1774,1756,1774,1756,12
20241114,125900,35025559,1774,1774,1774,1774,0
20241114,125800,35025559,1774,1774,1774,1774,10
20241114,125700,35007819,1775,1775,1775,1775,0
20241114,125600,35007819,1775,1775,1775,1775,0
20241114,125500,35007819,1775,1775,1775,1775,0
20241114,125400,35007819,1775,1775,1775,1775,0
20241114,125300,35007819,1775,1775,1775,1775,0
20241114,125200,35007819,1775,1775,1775,1775,0
20241114,125100,35007819,1775,1775,1775,1775,0
20241114,125000,35007819,1775,1775,1775,1775,0
20241114,124900,35007819,1775,1775,1775,1775,0
20241114,124800,35007819,1775,1775,1775,1775,0
20241114,124700,35007819,1775,1775,1775,1775,1
20241114,124600,35006044,1756,1756,1756,1756,1
20241114,124500,35004288,1776,1776,1776,1776,10
20241114,124400,34986528,1777,1777,1777,1777,0
20241114,124300,34986528,1777,1777,1777,1777,1
20241114,124200,34984751,1756,1756,1756,1756,0
20241114,124100,34984751,1756,1767,1767,1752,3704
20241114,124000,28485651,1780,1780,1780,1780,0
20241114,123900,28485651,1780,1780,1780,1780,0
20241114,123800,28485651,1780,1772,1780,1772,600
20241114,123700,27418541,1765,1765,1765,1765,0
20241114,123600,27418541,1765,1765,1765,1765,204
20241114,123500,27058481,1765,1765,1765,1765,2
20241114,123400,27054951,1765,1765,1765,1765,0
20241114,123300,27054951,1765,1772,1772,1765,51
20241114,123200,26964586,1772,1772,1772,1772,0
20241114,123100,26964586,1772,1772,1772,1772,1
20241114,123000,26962814,1765,1765,1765,1765,3
20241114,122900,26957519,1774,1774,1774,1774,8
20241114,122800,26943327,1774,1774,1774,1774,0
20241114,122700,26943327,1774,1774,1774,1774,0
20241114,122600,26943327,1774,1774,1774,1774,0
20241114,122500,26943327,1774,1774,1774,1774,50
20241114,122400,26854627,1774,1774,1774,1774,100
20241114,122300,26677227,1762,1762,1762,1762,0
20241114,122200,26677227,1762,1762,1762,1762,0
20241114,122100,26677227,1762,1762,1762,1762,0
20241114,122000,26677227,1762,1762,1762,1762,0
20241114,121900,26677227,1762,1762,1762,1762,0
20241114,121800,26677227,1762,1762,1762,1762,0
20241114,121700,26677227,1762,1762,1762,1762,0
20241114,121600,26677227,1762,1762,1762,1762,0
20241114,121500,26677227,1762,1762,1762,1762,0
20241114,121400,26677227,1762,1762,1762,1762,0
20241114,121300,26677227,1762,1762,1762,1762,0
20241114,121200,26677227,1762,1762,1762,1762,0
20241114,121100,26677227,1762,1762,1762,1762,0
20241114,121000,26677227,1762,1762,1762,1762,0
20241114,120900,26677227,1762,1762,1762,1762,0
20241114,120800,26677227,1762,1762,1762,1762,7
20241114,120700,26664893,1761,1761,1761,1761,0
20241114,120600,26664893,1761,1761,1761,1761,0
20241114,120500,26664893,1761,1761,1761,1761,0
20241114,120400,26664893,1761,1761,1761,1761,10
20241114,120300,26647283,1768,1768,1768,1768,0
20241114,120200,26647283,1768,1768,1768,1768,0
20241114,120100,26647283,1768,1768,1768,1768,0
20241114,120000,26647283,1768,1768,1768,1768,0
20241114,115900,26647283,1768,1768,1768,1768,506
20241114,115800,25752675,1754,1754,1754,1754,0
20241114,115700,25752675,1754,1754,1754,1754,0
20241114,115600,25752675,1754,1756,1756,1754,665
20241114,115500,24584971,1754,1754,1754,1754,0
20241114,115400,24584971,1754,1754,1754,1754,0
20241114,115300,24584971,1754,1755,1755,1754,1015
20241114,115200,22803655,1756,1756,1756,1756,0
20241114,115100,22803655,1756,1756,1756,1756,243
20241114,115000,22376947,1756,1756,1756,1756,0
20241114,114900,22376947,1756,1756,1756,1756,0
20241114,114800,22376947,1756,1756,1756,1756,1
20241114,114700,22375191,1756,1756,1756,1756,0
20241114,114600,22375191,1756,1756,1756,1756,0
20241114,114500,22375191,1756,1756,1756,1756,68
20241114,114400,22255783,1756,1767,1767,1756,1001
20241114,114300,20490079,1768,1768,1768,1768,0
20241114,114200,20490079,1768,1768,1768,1768,0
20241114,114100,20490079,1768,1768,1768,1768,0
20241114,114000,20490079,1768,1768,1768,1768,0
20241114,113900,20490079,1768,1768,1768,1768,0
20241114,113800,20490079,1768,1768,1768,1768,0
20241114,113700,20490079,1768,1768,1768,1768,0
20241114,113600,20490079,1768,1768,1768,1768,0
20241114,113500,20490079,1768,1768,1768,1768,0
20241114,113400,20490079,1768,1767,1768,1767,21
20241114,113300,20452952,1783,1783,1783,1783,0
20241114,113200,20452952,1783,1783,1783,1783,0
20241114,113100,20452952,1783,1783,1783,1783,702
20241114,113000,19201286,1770,1770,1770,1770,0
20241114,112900,19201286,1770,1770,1770,1770,0
20241114,112800,19201286,1770,1770,1770,1770,0
20241114,112700,19201286,1770,1770,1770,1770,0
20241114,112600,19201286,1770,1770,1770,1770,0
20241114,112500,19201286,1770,1770,1770,1770,36
20241114,112400,19137566,1771,1771,1771,1771,75
20241114,112300,19004741,1771,1771,1771,1771,1
20241114,112200,19002970,1770,1770,1770,1770,0
20241114,112100,19002970,1770,1770,1770,1770,0
20241114,112000,19002970,1770,1770,1770,1770,1466
20241114,111900,16408150,1766,1766,1766,1766,21
20241114,111800,16371064,1766,1768,1768,1766,119
20241114,111700,16160793,1768,1768,1768,1768,0
20241114,111600,16160793,1768,1769,1769,1768,200
20241114,111500,15807183,1770,1770,1770,1770,746
20241114,111400,14486763,1770,1770,1770,1770,0
20241114,111300,14486763,1770,1770,1770,1770,0
20241114,111200,14486763,1770,1770,1770,1770,0
20241114,111100,14486763,1770,1770,1770,1770,16
20241114,111000,14458443,1767,1767,1767,1767,3
20241114,110900,14453142,1770,1771,1771,1770,285
20241114,110800,13948454,1780,1780,1780,1780,0
20241114,110700,13948454,1780,1781,1781,1770,3336
20241114,110600,8015089,1781,1781,1781,1781,1
20241114,110500,8013308,1785,1785,1785,1781,303
20241114,110400,7472461,1783,1787,1787,1783,915
20241114,110300,5841008,1787,1800,1800,1787,22
20241114,110200,5801434,1788,1788,1788,1788,0
20241114,110100,5801434,1788,1788,1788,1788,0
20241114,110000,5801434,1788,1790,1790,1788,15
20241114,105900,5774609,1790,1790,1790,1790,0
20241114,105800,5774609,1790,1790,1790,1790,1
20241114,105700,5772819,1790,1790,1790,1790,1
20241114,105600,5771029,1790,1790,1790,1790,1
20241114,105500,5769239,1810,1810,1810,1810,0
20241114,105400,5769239,1810,1810,1810,1810,0
20241114,105300,5769239,1810,1810,1810,1810,0
20241114,105200,5769239,1810,1810,1810,1810,0
20241114,105100,5769239,1810,1810,1810,1810,1849
20241114,105000,2422549,1810,1810,1810,1810,0
20241114,104900,2422549,1810,1810,1810,1810,0
20241114,104800,2422549,1810,1810,1810,1810,0
20241114,104700,2422549,1810,1810,1810,1810,0
20241114,104600,2422549,1810,1810,1810,1810,1
20241114,104500,2420739,1810,1810,1810,1810,1
20241114,104400,2418929,1810,1810,1810,1810,13
20241114,104300,2395399,1799,1790,1799,1790,43
20241114,104200,2318258,1788,1788,1788,1788,3
20241114,104100,2312894,1790,1790,1790,1790,29
20241114,104000,2260984,1790,1790,1790,1790,29
20241114,103900,2209074,1790,1790,1790,1790,0
20241114,103800,2209074,1790,1790,1790,1790,29
20241114,103700,2157164,1790,1790,1790,1788,64
20241114,103600,2042619,1790,1790,1790,1790,0
20241114,103500,2042619,1790,1790,1790,1790,0
20241114,103400,2042619,1790,1790,1790,1790,73
20241114,103300,1911949,1824,1824,1824,1824,0
20241114,103200,1911949,1824,1824,1824,1824,0
20241114,103100,1911949,1824,1824,1824,1824,0
20241114,103000,1911949,1824,1814,1824,1814,5
20241114,102900,1902849,1790,1790,1790,1790,0
20241114,102800,1902849,1790,1790,1790,1790,0
20241114,102700,1902849,1790,1790,1790,1790,0
20241114,102600,1902849,1790,1790,1790,1790,65
20241114,102500,1786499,1790,1790,1790,1790,0
20241114,102400,1786499,1790,1790,1790,1790,0
20241114,102300,1786499,1790,1790,1790,1790,0
20241114,102200,1786499,1790,1798,1798,1790,452
20241114,102100,974187,1830,1830,1830,1830,0
20241114,102000,974187,1830,1830,1830,1830,0
20241114,101900,974187,1830,1830,1830,1830,0
20241114,101800,974187,1830,1830,1830,1830,2
20241114,101700,970527,1830,1829,1830,1829,90
20241114,101600,805833,1833,1833,1833,1833,0
20241114,101500,805833,1833,1833,1833,1833,0
20241114,101400,805833,1833,1833,1833,1833,0
20241114,101300,805833,1833,1833,1833,1833,0
20241114,101200,805833,1833,1833,1833,1833,0
20241114,101100,805833,1833,1833,1833,1833,0
20241114,101000,805833,1833,1833,1833,1833,0
20241114,100900,805833,1833,1833,1833,1833,0
20241114,100800,805833,1833,1833,1833,1833,0
20241114,100700,805833,1833,1833,1833,1833,4
20241114,100600,798501,1803,1797,1803,1797,24
20241114,100500,755253,1797,1797,1797,1797,4
20241114,100400,748065,1837,1837,1837,1837,0
20241114,100300,748065,1837,1837,1837,1837,0
20241114,100200,748065,1837,1837,1837,1837,1
20241114,100100,746228,1838,1838,1838,1838,129
20241114,100000,509126,1838,1838,1838,1838,277