KissMeData/083470/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,195200,62565121,1299,1299,1299,1299,188
20241111,195100,62565121,1299,1299,1299,1299,0
20241111,195000,62565121,1299,1299,1299,1299,0
20241111,194900,62565121,1299,1299,1299,1299,0
20241111,194800,62565121,1299,1299,1299,1299,0
20241111,194700,62565121,1299,1299,1299,1299,0
20241111,194600,62565121,1299,1299,1299,1299,0
20241111,194500,62565121,1299,1299,1299,1299,0
20241111,194400,62565121,1299,1299,1299,1299,0
20241111,194300,62565121,1299,1299,1299,1299,0
20241111,194200,62565121,1299,1299,1299,1299,0
20241111,194100,62565121,1299,1299,1299,1299,0
20241111,194000,62565121,1299,1299,1299,1299,0
20241111,193900,62565121,1299,1299,1299,1299,0
20241111,193800,62565121,1299,1299,1299,1299,0
20241111,193700,62565121,1299,1299,1299,1299,0
20241111,193600,62565121,1299,1299,1299,1299,0
20241111,193500,62565121,1299,1299,1299,1299,0
20241111,193400,62565121,1299,1299,1299,1299,0
20241111,193300,62565121,1299,1299,1299,1299,0
20241111,193200,62565121,1299,1299,1299,1299,0
20241111,193100,62565121,1299,1299,1299,1299,0
20241111,193000,62565121,1299,1299,1299,1299,0
20241111,192900,62565121,1299,1299,1299,1299,0
20241111,192800,62565121,1299,1299,1299,1299,0
20241111,192700,62565121,1299,1299,1299,1299,0
20241111,192600,62565121,1299,1299,1299,1299,0
20241111,192500,62565121,1299,1299,1299,1299,0
20241111,192400,62565121,1299,1299,1299,1299,0
20241111,192300,62565121,1299,1299,1299,1299,0
20241111,192200,62565121,1299,1299,1299,1299,188
20241111,192100,62565121,1299,1299,1299,1299,0
20241111,192000,62565121,1299,1299,1299,1299,0
20241111,191900,62565121,1299,1299,1299,1299,0
20241111,191800,62565121,1299,1299,1299,1299,0
20241111,191700,62565121,1299,1299,1299,1299,0
20241111,191600,62565121,1299,1299,1299,1299,0
20241111,191500,62565121,1299,1299,1299,1299,0
20241111,191400,62565121,1299,1299,1299,1299,0
20241111,191300,62565121,1299,1299,1299,1299,0
20241111,191200,62565121,1299,1299,1299,1299,0
20241111,191100,62565121,1299,1299,1299,1299,0
20241111,191000,62565121,1299,1299,1299,1299,0
20241111,190900,62565121,1299,1299,1299,1299,0
20241111,190800,62565121,1299,1299,1299,1299,0
20241111,190700,62565121,1299,1299,1299,1299,0
20241111,190600,62565121,1299,1299,1299,1299,0
20241111,190500,62565121,1299,1299,1299,1299,0
20241111,190400,62565121,1299,1299,1299,1299,0
20241111,190300,62565121,1299,1299,1299,1299,0
20241111,190200,62565121,1299,1299,1299,1299,0
20241111,190100,62565121,1299,1299,1299,1299,0
20241111,190000,62565121,1299,1299,1299,1299,0
20241111,185900,62565121,1299,1299,1299,1299,0
20241111,185800,62565121,1299,1299,1299,1299,0
20241111,185700,62565121,1299,1299,1299,1299,0
20241111,185600,62565121,1299,1299,1299,1299,0
20241111,185500,62565121,1299,1299,1299,1299,0
20241111,185400,62565121,1299,1299,1299,1299,0
20241111,185300,62565121,1299,1299,1299,1299,0
20241111,185200,62565121,1299,1299,1299,1299,188
20241111,185100,62565121,1299,1299,1299,1299,0
20241111,185000,62565121,1299,1299,1299,1299,0
20241111,184900,62565121,1299,1299,1299,1299,0
20241111,184800,62565121,1299,1299,1299,1299,0
20241111,184700,62565121,1299,1299,1299,1299,0
20241111,184600,62565121,1299,1299,1299,1299,0
20241111,184500,62565121,1299,1299,1299,1299,0
20241111,184400,62565121,1299,1299,1299,1299,0
20241111,184300,62565121,1299,1299,1299,1299,0
20241111,184200,62565121,1299,1299,1299,1299,0
20241111,184100,62565121,1299,1299,1299,1299,0
20241111,184000,62565121,1299,1299,1299,1299,0
20241111,183900,62565121,1299,1299,1299,1299,0
20241111,183800,62565121,1299,1299,1299,1299,0
20241111,183700,62565121,1299,1299,1299,1299,0
20241111,183600,62565121,1299,1299,1299,1299,0
20241111,183500,62565121,1299,1299,1299,1299,0
20241111,183400,62565121,1299,1299,1299,1299,0
20241111,183300,62565121,1299,1299,1299,1299,0
20241111,183200,62565121,1299,1299,1299,1299,0
20241111,183100,62565121,1299,1299,1299,1299,0
20241111,183000,62565121,1299,1299,1299,1299,0
20241111,182900,62565121,1299,1299,1299,1299,0
20241111,182800,62565121,1299,1299,1299,1299,0
20241111,182700,62565121,1299,1299,1299,1299,0
20241111,182600,62565121,1299,1299,1299,1299,0
20241111,182500,62565121,1299,1299,1299,1299,0
20241111,182400,62565121,1299,1299,1299,1299,0
20241111,182300,62565121,1299,1299,1299,1299,0
20241111,182200,62565121,1299,1299,1299,1299,188
20241111,182100,62565121,1299,1299,1299,1299,0
20241111,182000,62565121,1299,1299,1299,1299,0
20241111,181900,62565121,1299,1299,1299,1299,0
20241111,181800,62565121,1299,1299,1299,1299,0
20241111,181700,62565121,1299,1299,1299,1299,0
20241111,181600,62565121,1299,1299,1299,1299,0
20241111,181500,62565121,1299,1299,1299,1299,0
20241111,181400,62565121,1299,1299,1299,1299,0
20241111,181300,62565121,1299,1299,1299,1299,0
20241111,181200,62565121,1299,1299,1299,1299,0
20241111,181100,62565121,1299,1299,1299,1299,0
20241111,181000,62565121,1299,1299,1299,1299,0
20241111,180900,62565121,1299,1299,1299,1299,0
20241111,180800,62565121,1299,1299,1299,1299,0
20241111,180700,62565121,1299,1299,1299,1299,0
20241111,180600,62565121,1299,1299,1299,1299,0
20241111,180500,62565121,1299,1299,1299,1299,0
20241111,180400,62565121,1299,1299,1299,1299,0
20241111,180300,62565121,1299,1299,1299,1299,0
20241111,180200,62565121,1299,1299,1299,1299,0
20241111,180100,62565121,1299,1299,1299,1299,0
20241111,180000,62565121,1299,1299,1299,1299,0
20241111,175900,62565121,1299,1299,1299,1299,0
20241111,175800,62565121,1299,1299,1299,1299,0
20241111,175700,62565121,1299,1299,1299,1299,0
20241111,175600,62565121,1299,1299,1299,1299,0
20241111,175500,62565121,1299,1299,1299,1299,0
20241111,175400,62565121,1299,1299,1299,1299,0
20241111,175300,62565121,1299,1299,1299,1299,0
20241111,175200,62565121,1299,1299,1299,1299,188
20241111,175100,62565121,1299,1299,1299,1299,0
20241111,175000,62565121,1299,1299,1299,1299,0
20241111,174900,62565121,1299,1299,1299,1299,0
20241111,174800,62565121,1299,1299,1299,1299,0
20241111,174700,62565121,1299,1299,1299,1299,0
20241111,174600,62565121,1299,1299,1299,1299,0
20241111,174500,62565121,1299,1299,1299,1299,0
20241111,174400,62565121,1299,1299,1299,1299,0
20241111,174300,62565121,1299,1299,1299,1299,0
20241111,174200,62565121,1299,1299,1299,1299,0
20241111,174100,62565121,1299,1299,1299,1299,0
20241111,174000,62565121,1299,1299,1299,1299,0
20241111,173900,62565121,1299,1299,1299,1299,0
20241111,173800,62565121,1299,1299,1299,1299,0
20241111,173700,62565121,1299,1299,1299,1299,0
20241111,173600,62565121,1299,1299,1299,1299,0
20241111,173500,62565121,1299,1299,1299,1299,0
20241111,173400,62565121,1299,1299,1299,1299,0
20241111,173300,62565121,1299,1299,1299,1299,0
20241111,173200,62565121,1299,1299,1299,1299,0
20241111,173100,62565121,1299,1299,1299,1299,0
20241111,173000,62565121,1299,1299,1299,1299,0
20241111,172900,62565121,1299,1299,1299,1299,0
20241111,172800,62565121,1299,1299,1299,1299,0
20241111,172700,62565121,1299,1299,1299,1299,0
20241111,172600,62565121,1299,1299,1299,1299,0
20241111,172500,62565121,1299,1299,1299,1299,0
20241111,172400,62565121,1299,1299,1299,1299,0
20241111,172300,62565121,1299,1299,1299,1299,0
20241111,172200,62565121,1299,1299,1299,1299,188
20241111,172100,62565121,1299,1299,1299,1299,0
20241111,172000,62565121,1299,1299,1299,1299,0
20241111,171900,62565121,1299,1299,1299,1299,0
20241111,171800,62565121,1299,1299,1299,1299,0
20241111,171700,62565121,1299,1299,1299,1299,0
20241111,171600,62565121,1299,1299,1299,1299,0
20241111,171500,62565121,1299,1299,1299,1299,0
20241111,171400,62565121,1299,1299,1299,1299,0
20241111,171300,62565121,1299,1299,1299,1299,0
20241111,171200,62565121,1299,1299,1299,1299,0
20241111,171100,62565121,1299,1299,1299,1299,0
20241111,171000,62565121,1299,1299,1299,1299,0
20241111,170900,62565121,1299,1299,1299,1299,0
20241111,170800,62565121,1299,1299,1299,1299,0
20241111,170700,62565121,1299,1299,1299,1299,0
20241111,170600,62565121,1299,1299,1299,1299,0
20241111,170500,62565121,1299,1299,1299,1299,0
20241111,170400,62565121,1299,1299,1299,1299,0
20241111,170300,62565121,1299,1299,1299,1299,0
20241111,170200,62565121,1299,1299,1299,1299,0
20241111,170100,62565121,1299,1299,1299,1299,0
20241111,170000,62565121,1299,1299,1299,1299,0
20241111,165900,62565121,1299,1299,1299,1299,0
20241111,165800,62565121,1299,1299,1299,1299,0
20241111,165700,62565121,1299,1299,1299,1299,0
20241111,165600,62565121,1299,1299,1299,1299,0
20241111,165500,62565121,1299,1299,1299,1299,0
20241111,165400,62565121,1299,1299,1299,1299,0
20241111,165300,62565121,1299,1299,1299,1299,0
20241111,165200,62565121,1299,1299,1299,1299,188
20241111,165100,62565121,1299,1299,1299,1299,0
20241111,165000,62565121,1299,1299,1299,1299,0
20241111,164900,62565121,1299,1299,1299,1299,0
20241111,164800,62565121,1299,1299,1299,1299,0
20241111,164700,62565121,1299,1299,1299,1299,0
20241111,164600,62565121,1299,1299,1299,1299,0
20241111,164500,62565121,1299,1299,1299,1299,0
20241111,164400,62565121,1299,1299,1299,1299,0
20241111,164300,62565121,1299,1299,1299,1299,0
20241111,164200,62565121,1299,1299,1299,1299,0
20241111,164100,62565121,1299,1299,1299,1299,0
20241111,164000,62565121,1299,1299,1299,1299,0
20241111,163900,62565121,1299,1299,1299,1299,0
20241111,163800,62565121,1299,1299,1299,1299,0
20241111,163700,62565121,1299,1299,1299,1299,0
20241111,163600,62565121,1299,1299,1299,1299,0
20241111,163500,62565121,1299,1299,1299,1299,0
20241111,163400,62565121,1299,1299,1299,1299,0
20241111,163300,62565121,1299,1299,1299,1299,0
20241111,163200,62565121,1299,1299,1299,1299,0
20241111,163100,62565121,1299,1299,1299,1299,0
20241111,163000,62565121,1299,1299,1299,1299,0
20241111,162900,62565121,1299,1299,1299,1299,0
20241111,162800,62565121,1299,1299,1299,1299,0
20241111,162700,62565121,1299,1299,1299,1299,0
20241111,162600,62565121,1299,1299,1299,1299,0
20241111,162500,62565121,1299,1299,1299,1299,0
20241111,162400,62565121,1299,1299,1299,1299,0
20241111,162300,62565121,1299,1299,1299,1299,0
20241111,162200,62565121,1299,1299,1299,1299,188
20241111,162100,62565121,1299,1299,1299,1299,0
20241111,162000,62565121,1299,1299,1299,1299,0
20241111,161900,62565121,1299,1299,1299,1299,0
20241111,161800,62565121,1299,1299,1299,1299,0
20241111,161700,62565121,1299,1299,1299,1299,0
20241111,161600,62565121,1299,1299,1299,1299,0
20241111,161500,62565121,1299,1299,1299,1299,0
20241111,161400,62565121,1299,1299,1299,1299,0
20241111,161300,62565121,1299,1299,1299,1299,0
20241111,161200,62565121,1299,1299,1299,1299,0
20241111,161100,62565121,1299,1299,1299,1299,0
20241111,161000,62565121,1299,1299,1299,1299,0
20241111,160900,62565121,1299,1299,1299,1299,0
20241111,160800,62565121,1299,1299,1299,1299,0
20241111,160700,62565121,1299,1299,1299,1299,0
20241111,160600,62565121,1299,1299,1299,1299,0
20241111,160500,62565121,1299,1299,1299,1299,0
20241111,160400,62565121,1299,1299,1299,1299,0
20241111,160300,62565121,1299,1299,1299,1299,0
20241111,160200,62565121,1299,1299,1299,1299,0
20241111,160100,62565121,1299,1299,1299,1299,0
20241111,160000,62565121,1299,1299,1299,1299,0
20241111,155900,62565121,1299,1299,1299,1299,0
20241111,155800,62565121,1299,1299,1299,1299,0
20241111,155700,62565121,1299,1299,1299,1299,0
20241111,155600,62565121,1299,1299,1299,1299,0
20241111,155500,62565121,1299,1299,1299,1299,0
20241111,155400,62565121,1299,1299,1299,1299,0
20241111,155300,62565121,1299,1299,1299,1299,0
20241111,155200,62565121,1299,1299,1299,1299,188
20241111,155100,62565121,1299,1299,1299,1299,0
20241111,155000,62565121,1299,1299,1299,1299,0
20241111,154900,62565121,1299,1299,1299,1299,0
20241111,154800,62565121,1299,1299,1299,1299,0
20241111,154700,62565121,1299,1299,1299,1299,0
20241111,154600,62565121,1299,1299,1299,1299,0
20241111,154500,62565121,1299,1299,1299,1299,0
20241111,154400,62565121,1299,1299,1299,1299,0
20241111,154300,62565121,1299,1299,1299,1299,0
20241111,154200,62565121,1299,1299,1299,1299,0
20241111,154100,62565121,1299,1299,1299,1299,0
20241111,154000,62565121,1299,1299,1299,1299,0
20241111,153900,62565121,1299,1299,1299,1299,0
20241111,153800,62565121,1299,1299,1299,1299,0
20241111,153700,62565121,1299,1299,1299,1299,0
20241111,153600,62565121,1299,1299,1299,1299,0
20241111,153500,62565121,1299,1299,1299,1299,0
20241111,153400,62565121,1299,1299,1299,1299,0
20241111,153300,62565121,1299,1299,1299,1299,0
20241111,153200,62565121,1299,1299,1299,1299,0
20241111,153100,62565121,1299,1299,1299,1299,0
20241111,153000,62565121,1299,1299,1299,1299,188
20241111,152900,62320909,1300,1300,1300,1300,0
20241111,152800,62320909,1300,1300,1300,1300,0
20241111,152700,62320909,1300,1300,1300,1300,0
20241111,152600,62320909,1300,1300,1300,1300,0
20241111,152500,62320909,1300,1300,1300,1300,0
20241111,152400,62320909,1300,1300,1300,1300,0
20241111,152300,62320909,1300,1300,1300,1300,0
20241111,152200,62320909,1300,1300,1300,1300,0
20241111,152100,62320909,1300,1300,1300,1300,0
20241111,152000,62320909,1300,1300,1300,1300,0
20241111,151900,62320909,1300,1296,1300,1296,300
20241111,151800,61931779,1296,1296,1296,1296,0
20241111,151700,61931779,1296,1296,1296,1296,0
20241111,151600,61931779,1296,1296,1296,1296,0
20241111,151500,61931779,1296,1288,1296,1288,2
20241111,151400,61929195,1296,1296,1296,1296,0
20241111,151300,61929195,1296,1296,1296,1296,1
20241111,151200,61927899,1288,1295,1295,1288,61
20241111,151100,61849215,1296,1296,1296,1296,0
20241111,151000,61849215,1296,1296,1296,1296,0
20241111,150900,61849215,1296,1296,1296,1296,0
20241111,150800,61849215,1296,1296,1296,1296,0
20241111,150700,61849215,1296,1296,1296,1296,3
20241111,150600,61845327,1296,1296,1296,1296,0
20241111,150500,61845327,1296,1296,1296,1296,0
20241111,150400,61845327,1296,1296,1296,1296,0
20241111,150300,61845327,1296,1296,1296,1296,0
20241111,150200,61845327,1296,1296,1296,1296,0
20241111,150100,61845327,1296,1296,1296,1296,0
20241111,150000,61845327,1296,1296,1296,1296,0
20241111,145900,61845327,1296,1296,1296,1296,0
20241111,145800,61845327,1296,1296,1296,1296,0
20241111,145700,61845327,1296,1296,1296,1296,0
20241111,145600,61845327,1296,1296,1296,1296,0
20241111,145500,61845327,1296,1296,1296,1296,0
20241111,145400,61845327,1296,1296,1296,1296,0
20241111,145300,61845327,1296,1296,1296,1296,4
20241111,145200,61840143,1298,1298,1298,1298,10
20241111,145100,61827163,1298,1298,1298,1298,0
20241111,145000,61827163,1298,1298,1298,1298,1
20241111,144900,61825865,1298,1298,1298,1298,0
20241111,144800,61825865,1298,1298,1298,1298,0
20241111,144700,61825865,1298,1298,1298,1298,0
20241111,144600,61825865,1298,1298,1298,1298,0
20241111,144500,61825865,1298,1298,1298,1298,0
20241111,144400,61825865,1298,1298,1298,1298,0
20241111,144300,61825865,1298,1298,1298,1298,0
20241111,144200,61825865,1298,1298,1298,1298,0
20241111,144100,61825865,1298,1298,1298,1298,0
20241111,144000,61825865,1298,1298,1298,1298,0
20241111,143900,61825865,1298,1298,1298,1298,0
20241111,143800,61825865,1298,1298,1298,1298,0
20241111,143700,61825865,1298,1298,1298,1298,0
20241111,143600,61825865,1298,1298,1298,1298,0
20241111,143500,61825865,1298,1298,1298,1298,0
20241111,143400,61825865,1298,1298,1298,1298,0
20241111,143300,61825865,1298,1298,1298,1298,0
20241111,143200,61825865,1298,1298,1298,1298,0
20241111,143100,61825865,1298,1298,1298,1298,0
20241111,143000,61825865,1298,1298,1298,1298,0
20241111,142900,61825865,1298,1298,1298,1298,0
20241111,142800,61825865,1298,1298,1298,1298,0
20241111,142700,61825865,1298,1298,1298,1298,0
20241111,142600,61825865,1298,1298,1298,1298,0
20241111,142500,61825865,1298,1298,1298,1298,0
20241111,142400,61825865,1298,1298,1298,1298,0
20241111,142300,61825865,1298,1298,1298,1298,0
20241111,142200,61825865,1298,1298,1298,1298,0
20241111,142100,61825865,1298,1298,1298,1298,0
20241111,142000,61825865,1298,1298,1298,1298,0
20241111,141900,61825865,1298,1298,1298,1298,0
20241111,141800,61825865,1298,1298,1298,1298,0
20241111,141700,61825865,1298,1298,1298,1298,0
20241111,141600,61825865,1298,1298,1298,1298,0
20241111,141500,61825865,1298,1298,1298,1298,0
20241111,141400,61825865,1298,1298,1298,1298,0
20241111,141300,61825865,1298,1298,1298,1298,0
20241111,141200,61825865,1298,1298,1298,1298,0
20241111,141100,61825865,1298,1298,1298,1298,0
20241111,141000,61825865,1298,1298,1298,1298,0
20241111,140900,61825865,1298,1298,1298,1298,0
20241111,140800,61825865,1298,1298,1298,1298,0
20241111,140700,61825865,1298,1298,1298,1298,5
20241111,140600,61819375,1299,1299,1299,1299,0
20241111,140500,61819375,1299,1299,1299,1299,0
20241111,140400,61819375,1299,1299,1299,1299,0
20241111,140300,61819375,1299,1299,1299,1299,0
20241111,140200,61819375,1299,1299,1299,1299,0
20241111,140100,61819375,1299,1299,1299,1299,0
20241111,140000,61819375,1299,1299,1299,1299,0
20241111,135900,61819375,1299,1299,1299,1299,0
20241111,135800,61819375,1299,1299,1299,1299,0
20241111,135700,61819375,1299,1299,1299,1299,0
20241111,135600,61819375,1299,1299,1299,1299,0
20241111,135500,61819375,1299,1299,1299,1299,0
20241111,135400,61819375,1299,1299,1299,1299,0
20241111,135300,61819375,1299,1298,1299,1298,317
20241111,135200,61407759,1300,1300,1300,1300,0
20241111,135100,61407759,1300,1300,1300,1300,0
20241111,135000,61407759,1300,1300,1300,1300,180
20241111,134900,61173759,1300,1300,1300,1300,0
20241111,134800,61173759,1300,1300,1300,1300,0
20241111,134700,61173759,1300,1300,1300,1300,133
20241111,134600,61000859,1300,1291,1300,1291,687
20241111,134500,60111740,1292,1292,1292,1292,0
20241111,134400,60111740,1292,1292,1292,1292,0
20241111,134300,60111740,1292,1292,1292,1292,0
20241111,134200,60111740,1292,1292,1292,1292,0
20241111,134100,60111740,1292,1292,1292,1292,0
20241111,134000,60111740,1292,1292,1292,1292,0
20241111,133900,60111740,1292,1292,1292,1292,0
20241111,133800,60111740,1292,1292,1292,1292,0
20241111,133700,60111740,1292,1292,1292,1292,0
20241111,133600,60111740,1292,1292,1292,1292,0
20241111,133500,60111740,1292,1292,1292,1292,0
20241111,133400,60111740,1292,1292,1292,1292,0
20241111,133300,60111740,1292,1292,1292,1292,0
20241111,133200,60111740,1292,1292,1292,1292,0
20241111,133100,60111740,1292,1292,1292,1292,0
20241111,133000,60111740,1292,1292,1292,1292,0
20241111,132900,60111740,1292,1292,1292,1292,0
20241111,132800,60111740,1292,1292,1292,1292,0
20241111,132700,60111740,1292,1292,1292,1292,0
20241111,132600,60111740,1292,1292,1292,1292,0
20241111,132500,60111740,1292,1292,1292,1292,0
20241111,132400,60111740,1292,1292,1292,1292,0
20241111,132300,60111740,1292,1292,1292,1292,0
20241111,132200,60111740,1292,1292,1292,1292,0
20241111,132100,60111740,1292,1292,1292,1292,0
20241111,132000,60111740,1292,1292,1292,1292,0
20241111,131900,60111740,1292,1292,1292,1292,0
20241111,131800,60111740,1292,1292,1292,1292,0
20241111,131700,60111740,1292,1292,1292,1292,0
20241111,131600,60111740,1292,1292,1292,1292,0
20241111,131500,60111740,1292,1292,1292,1292,0
20241111,131400,60111740,1292,1292,1292,1292,0
20241111,131300,60111740,1292,1292,1292,1292,0
20241111,131200,60111740,1292,1292,1292,1292,0
20241111,131100,60111740,1292,1292,1292,1292,0
20241111,131000,60111740,1292,1292,1292,1292,0
20241111,130900,60111740,1292,1292,1292,1292,0
20241111,130800,60111740,1292,1292,1292,1292,0
20241111,130700,60111740,1292,1292,1292,1292,0
20241111,130600,60111740,1292,1292,1292,1292,0
20241111,130500,60111740,1292,1292,1292,1292,0
20241111,130400,60111740,1292,1292,1292,1292,0
20241111,130300,60111740,1292,1292,1292,1292,0
20241111,130200,60111740,1292,1292,1292,1292,0
20241111,130100,60111740,1292,1292,1292,1292,0
20241111,130000,60111740,1292,1292,1292,1292,0
20241111,125900,60111740,1292,1292,1292,1292,0
20241111,125800,60111740,1292,1292,1292,1292,0
20241111,125700,60111740,1292,1292,1292,1292,0
20241111,125600,60111740,1292,1292,1292,1292,0
20241111,125500,60111740,1292,1292,1292,1292,0
20241111,125400,60111740,1292,1292,1292,1292,0
20241111,125300,60111740,1292,1292,1292,1292,2
20241111,125200,60109156,1288,1287,1288,1287,1221
20241111,125100,58536735,1287,1287,1287,1287,0
20241111,125000,58536735,1287,1287,1287,1287,0
20241111,124900,58536735,1287,1287,1287,1287,0
20241111,124800,58536735,1287,1287,1287,1287,0
20241111,124700,58536735,1287,1287,1287,1287,0
20241111,124600,58536735,1287,1287,1287,1287,0
20241111,124500,58536735,1287,1286,1287,1286,9
20241111,124400,58525160,1287,1287,1287,1287,12
20241111,124300,58509716,1284,1284,1284,1284,0
20241111,124200,58509716,1284,1285,1285,1284,99
20241111,124100,58382513,1286,1286,1286,1286,0
20241111,124000,58382513,1286,1286,1286,1286,0
20241111,123900,58382513,1286,1286,1286,1286,0
20241111,123800,58382513,1286,1286,1286,1286,0
20241111,123700,58382513,1286,1287,1287,1286,8
20241111,123600,58372224,1286,1286,1286,1286,14
20241111,123500,58354220,1284,1284,1284,1284,1116
20241111,123400,56921276,1287,1287,1287,1287,0
20241111,123300,56921276,1287,1287,1287,1287,0
20241111,123200,56921276,1287,1287,1287,1287,1563
20241111,123100,54909695,1287,1287,1287,1287,0
20241111,123000,54909695,1287,1287,1287,1287,0
20241111,122900,54909695,1287,1287,1287,1287,0
20241111,122800,54909695,1287,1287,1287,1287,0
20241111,122700,54909695,1287,1285,1287,1285,84
20241111,122600,54801611,1286,1286,1286,1286,7
20241111,122500,54792609,1287,1287,1287,1287,0
20241111,122400,54792609,1287,1287,1287,1287,7
20241111,122300,54783600,1284,1284,1284,1284,50
20241111,122200,54719400,1284,1285,1285,1284,54
20241111,122100,54650014,1286,1289,1289,1286,54
20241111,122000,54580528,1293,1293,1293,1293,11
20241111,121900,54566305,1293,1293,1293,1293,0
20241111,121800,54566305,1293,1293,1293,1293,0
20241111,121700,54566305,1293,1293,1293,1293,0
20241111,121600,54566305,1293,1293,1293,1293,0
20241111,121500,54566305,1293,1293,1293,1293,0
20241111,121400,54566305,1293,1293,1293,1293,0
20241111,121300,54566305,1293,1293,1293,1293,0
20241111,121200,54566305,1293,1293,1293,1293,0
20241111,121100,54566305,1293,1293,1293,1293,0
20241111,121000,54566305,1293,1293,1293,1293,0
20241111,120900,54566305,1293,1293,1293,1293,0
20241111,120800,54566305,1293,1293,1293,1293,0
20241111,120700,54566305,1293,1293,1293,1293,0
20241111,120600,54566305,1293,1293,1293,1293,0
20241111,120500,54566305,1293,1293,1293,1293,0
20241111,120400,54566305,1293,1293,1293,1293,0
20241111,120300,54566305,1293,1293,1293,1293,0
20241111,120200,54566305,1293,1293,1293,1293,0
20241111,120100,54566305,1293,1293,1293,1293,0
20241111,120000,54566305,1293,1293,1293,1293,0
20241111,115900,54566305,1293,1293,1293,1293,0
20241111,115800,54566305,1293,1293,1293,1293,0
20241111,115700,54566305,1293,1293,1293,1293,1
20241111,115600,54565012,1286,1286,1286,1286,329
20241111,115500,54141918,1305,1305,1305,1305,0
20241111,115400,54141918,1305,1305,1305,1305,0
20241111,115300,54141918,1305,1305,1305,1305,1
20241111,115200,54140613,1306,1306,1306,1306,0
20241111,115100,54140613,1306,1306,1306,1306,0
20241111,115000,54140613,1306,1306,1306,1306,0
20241111,114900,54140613,1306,1306,1306,1306,5
20241111,114800,54134083,1297,1281,1297,1281,1619
20241111,114700,52035532,1281,1281,1281,1281,0
20241111,114600,52035532,1281,1280,1281,1280,970
20241111,114500,50793441,1280,1280,1280,1280,3
20241111,114400,50789601,1280,1280,1280,1280,0
20241111,114300,50789601,1280,1280,1280,1280,0
20241111,114200,50789601,1280,1280,1280,1280,0
20241111,114100,50789601,1280,1280,1280,1280,0
20241111,114000,50789601,1280,1280,1280,1280,0
20241111,113900,50789601,1280,1280,1280,1280,0
20241111,113800,50789601,1280,1280,1280,1280,0
20241111,113700,50789601,1280,1280,1280,1280,0
20241111,113600,50789601,1280,1280,1280,1280,2
20241111,113500,50787041,1280,1280,1280,1280,0
20241111,113400,50787041,1280,1280,1280,1280,0
20241111,113300,50787041,1280,1280,1280,1280,1
20241111,113200,50785761,1282,1282,1282,1282,0
20241111,113100,50785761,1282,1282,1282,1282,0
20241111,113000,50785761,1282,1282,1282,1282,1
20241111,112900,50784479,1284,1284,1284,1284,0
20241111,112800,50784479,1284,1284,1284,1284,0
20241111,112700,50784479,1284,1284,1284,1284,2
20241111,112600,50781911,1271,1271,1271,1271,500
20241111,112500,50146411,1270,1270,1270,1270,266
20241111,112400,49808591,1270,1270,1270,1270,1352
20241111,112300,48091551,1270,1260,1270,1260,4044
20241111,112200,42981171,1260,1260,1260,1260,4889
20241111,112100,36821031,1260,1260,1260,1260,130
20241111,112000,36657231,1260,1260,1260,1260,132
20241111,111900,36490911,1260,1260,1260,1260,3072
20241111,111800,32620191,1260,1267,1267,1259,3541
20241111,111700,28145831,1270,1270,1270,1270,0
20241111,111600,28145831,1270,1270,1270,1270,0
20241111,111500,28145831,1270,1270,1270,1270,0
20241111,111400,28145831,1270,1270,1270,1270,1
20241111,111300,28144561,1270,1270,1270,1270,0
20241111,111200,28144561,1270,1270,1270,1270,0
20241111,111100,28144561,1270,1270,1270,1270,0
20241111,111000,28144561,1270,1270,1270,1270,0
20241111,110900,28144561,1270,1270,1270,1270,1
20241111,110800,28143291,1267,1267,1267,1267,0
20241111,110700,28143291,1267,1267,1267,1267,25
20241111,110600,28111616,1267,1267,1267,1267,0
20241111,110500,28111616,1267,1267,1267,1267,0
20241111,110400,28111616,1267,1267,1267,1267,0
20241111,110300,28111616,1267,1267,1267,1267,0
20241111,110200,28111616,1267,1267,1267,1267,0
20241111,110100,28111616,1267,1270,1270,1267,55
20241111,110000,28041781,1270,1270,1270,1270,0
20241111,105900,28041781,1270,1270,1270,1270,0
20241111,105800,28041781,1270,1270,1270,1270,0
20241111,105700,28041781,1270,1270,1270,1270,4
20241111,105600,28036701,1266,1266,1266,1266,0
20241111,105500,28036701,1266,1266,1266,1266,0
20241111,105400,28036701,1266,1266,1266,1266,0
20241111,105300,28036701,1266,1266,1266,1266,0
20241111,105200,28036701,1266,1266,1266,1266,0
20241111,105100,28036701,1266,1266,1266,1266,0
20241111,105000,28036701,1266,1266,1266,1266,8
20241111,104900,28026573,1270,1270,1270,1270,0
20241111,104800,28026573,1270,1270,1270,1270,0
20241111,104700,28026573,1270,1270,1270,1270,0
20241111,104600,28026573,1270,1270,1270,1270,0
20241111,104500,28026573,1270,1270,1270,1270,0
20241111,104400,28026573,1270,1270,1270,1270,0
20241111,104300,28026573,1270,1270,1270,1270,0
20241111,104200,28026573,1270,1270,1270,1270,205
20241111,104100,27766223,1270,1270,1270,1270,0
20241111,104000,27766223,1270,1270,1270,1270,0
20241111,103900,27766223,1270,1270,1270,1270,30
20241111,103800,27728123,1270,1270,1270,1270,0
20241111,103700,27728123,1270,1270,1270,1270,0
20241111,103600,27728123,1270,1270,1270,1270,0
20241111,103500,27728123,1270,1270,1270,1270,0
20241111,103400,27728123,1270,1270,1270,1270,0
20241111,103300,27728123,1270,1270,1270,1270,0
20241111,103200,27728123,1270,1270,1270,1270,0
20241111,103100,27728123,1270,1270,1270,1270,0
20241111,103000,27728123,1270,1270,1270,1270,0
20241111,102900,27728123,1270,1270,1270,1270,0
20241111,102800,27728123,1270,1270,1270,1270,0
20241111,102700,27728123,1270,1270,1270,1270,0
20241111,102600,27728123,1270,1270,1270,1270,1000
20241111,102500,26458123,1270,1270,1270,1270,0
20241111,102400,26458123,1270,1270,1270,1270,0
20241111,102300,26458123,1270,1270,1270,1270,3000
20241111,102200,22648123,1270,1270,1270,1270,0
20241111,102100,22648123,1270,1270,1270,1270,0
20241111,102000,22648123,1270,1270,1270,1270,0
20241111,101900,22648123,1270,1270,1270,1270,0
20241111,101800,22648123,1270,1270,1270,1270,0
20241111,101700,22648123,1270,1270,1270,1270,0
20241111,101600,22648123,1270,1270,1270,1270,0
20241111,101500,22648123,1270,1270,1270,1270,0
20241111,101400,22648123,1270,1270,1270,1270,0
20241111,101300,22648123,1270,1270,1270,1270,0
20241111,101200,22648123,1270,1270,1270,1270,0
20241111,101100,22648123,1270,1270,1270,1270,0
20241111,101000,22648123,1270,1270,1270,1270,0
20241111,100900,22648123,1270,1270,1270,1270,0
20241111,100800,22648123,1270,1270,1270,1270,0
20241111,100700,22648123,1270,1270,1270,1270,0
20241111,100600,22648123,1270,1270,1270,1270,2
20241111,100500,22645583,1270,1270,1270,1270,15
20241111,100400,22626533,1265,1265,1265,1265,0
20241111,100300,22626533,1265,1265,1265,1265,2
20241111,100200,22624003,1265,1266,1266,1265,21
20241111,100100,22597418,1265,1265,1265,1265,0
20241111,100000,22597418,1265,1265,1265,1265,0
20241111,095900,22597418,1265,1270,1270,1265,1109
20241111,095800,21192563,1270,1270,1270,1270,10
20241111,095700,21179863,1270,1270,1270,1270,0
20241111,095600,21179863,1270,1270,1270,1270,0
20241111,095500,21179863,1270,1270,1270,1270,98
20241111,095400,21055403,1273,1273,1273,1273,0
20241111,095300,21055403,1273,1273,1273,1273,627
20241111,095200,20257232,1273,1273,1273,1273,0
20241111,095100,20257232,1273,1273,1273,1273,1
20241111,095000,20255959,1265,1265,1273,1265,7
20241111,094900,20247080,1270,1270,1270,1270,1
20241111,094800,20245810,1273,1273,1273,1273,1
20241111,094700,20244537,1270,1270,1270,1270,149
20241111,094600,20055307,1273,1273,1273,1273,368
20241111,094500,19586843,1273,1275,1275,1273,726
20241111,094400,18662037,1285,1285,1285,1285,0
20241111,094300,18662037,1285,1285,1285,1285,0
20241111,094200,18662037,1285,1285,1285,1285,1
20241111,094100,18660752,1275,1275,1275,1275,0
20241111,094000,18660752,1275,1280,1280,1275,1000
20241111,093900,17383187,1288,1288,1288,1288,0
20241111,093800,17383187,1288,1288,1288,1288,0
20241111,093700,17383187,1288,1288,1288,1288,0
20241111,093600,17383187,1288,1288,1288,1288,0
20241111,093500,17383187,1288,1288,1288,1288,0
20241111,093400,17383187,1288,1288,1288,1288,0
20241111,093300,17383187,1288,1288,1288,1288,0
20241111,093200,17383187,1288,1288,1288,1288,0
20241111,093100,17383187,1288,1288,1288,1288,10
20241111,093000,17370307,1288,1288,1288,1288,14
20241111,092900,17352275,1280,1286,1286,1280,6000
20241111,092800,9672069,1289,1289,1289,1289,10
20241111,092700,9659179,1289,1289,1289,1289,35
20241111,092600,9614064,1291,1296,1296,1291,923
20241111,092500,8421089,1299,1299,1299,1299,0
20241111,092400,8421089,1299,1299,1299,1299,20
20241111,092300,8395109,1298,1300,1300,1298,1133
20241111,092200,6922489,1300,1300,1300,1300,1
20241111,092100,6921189,1300,1301,1301,1300,268
20241111,092000,6572526,1301,1301,1301,1301,1085
20241111,091900,5160941,1310,1310,1310,1310,0
20241111,091800,5160941,1310,1310,1310,1310,0
20241111,091700,5160941,1310,1308,1310,1300,244
20241111,091600,4841937,1310,1310,1310,1310,0
20241111,091500,4841937,1310,1308,1310,1308,92
20241111,091400,4721581,1308,1308,1308,1306,512
20241111,091300,4052469,1308,1308,1308,1308,19
20241111,091200,4027617,1310,1310,1310,1310,1037
20241111,091100,2669147,1310,1320,1320,1310,317
20241111,091000,2252672,1327,1327,1327,1327,0
20241111,090900,2252672,1327,1327,1327,1327,0
20241111,090800,2252672,1327,1327,1327,1327,0
20241111,090700,2252672,1327,1327,1327,1327,0
20241111,090600,2252672,1327,1327,1327,1327,0
20241111,090500,2252672,1327,1327,1327,1327,0
20241111,090400,2252672,1327,1327,1327,1327,0
20241111,090300,2252672,1327,1320,1327,1319,258
20241111,090200,1912336,1330,1330,1330,1330,0
20241111,090100,1912336,1330,1330,1330,1330,2
20241111,090000,1909676,1322,1324,1326,1322,1443