KissMeData/084870/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,195400,13638893,1373,1373,1373,1373,1526
20241107,195300,13638893,1373,1373,1373,1373,0
20241107,195200,13638893,1373,1373,1373,1373,0
20241107,195100,13638893,1373,1373,1373,1373,0
20241107,195000,13638893,1373,1373,1373,1373,0
20241107,194900,13638893,1373,1373,1373,1373,0
20241107,194800,13638893,1373,1373,1373,1373,0
20241107,194700,13638893,1373,1373,1373,1373,0
20241107,194600,13638893,1373,1373,1373,1373,0
20241107,194500,13638893,1373,1373,1373,1373,0
20241107,194400,13638893,1373,1373,1373,1373,0
20241107,194300,13638893,1373,1373,1373,1373,0
20241107,194200,13638893,1373,1373,1373,1373,0
20241107,194100,13638893,1373,1373,1373,1373,0
20241107,194000,13638893,1373,1373,1373,1373,0
20241107,193900,13638893,1373,1373,1373,1373,0
20241107,193800,13638893,1373,1373,1373,1373,0
20241107,193700,13638893,1373,1373,1373,1373,0
20241107,193600,13638893,1373,1373,1373,1373,0
20241107,193500,13638893,1373,1373,1373,1373,0
20241107,193400,13638893,1373,1373,1373,1373,0
20241107,193300,13638893,1373,1373,1373,1373,0
20241107,193200,13638893,1373,1373,1373,1373,0
20241107,193100,13638893,1373,1373,1373,1373,0
20241107,193000,13638893,1373,1373,1373,1373,0
20241107,192900,13638893,1373,1373,1373,1373,0
20241107,192800,13638893,1373,1373,1373,1373,0
20241107,192700,13638893,1373,1373,1373,1373,0
20241107,192600,13638893,1373,1373,1373,1373,0
20241107,192500,13638893,1373,1373,1373,1373,0
20241107,192400,13638893,1373,1373,1373,1373,1526
20241107,192300,13638893,1373,1373,1373,1373,0
20241107,192200,13638893,1373,1373,1373,1373,0
20241107,192100,13638893,1373,1373,1373,1373,0
20241107,192000,13638893,1373,1373,1373,1373,0
20241107,191900,13638893,1373,1373,1373,1373,0
20241107,191800,13638893,1373,1373,1373,1373,0
20241107,191700,13638893,1373,1373,1373,1373,0
20241107,191600,13638893,1373,1373,1373,1373,0
20241107,191500,13638893,1373,1373,1373,1373,0
20241107,191400,13638893,1373,1373,1373,1373,0
20241107,191300,13638893,1373,1373,1373,1373,0
20241107,191200,13638893,1373,1373,1373,1373,0
20241107,191100,13638893,1373,1373,1373,1373,0
20241107,191000,13638893,1373,1373,1373,1373,0
20241107,190900,13638893,1373,1373,1373,1373,0
20241107,190800,13638893,1373,1373,1373,1373,0
20241107,190700,13638893,1373,1373,1373,1373,0
20241107,190600,13638893,1373,1373,1373,1373,0
20241107,190500,13638893,1373,1373,1373,1373,0
20241107,190400,13638893,1373,1373,1373,1373,0
20241107,190300,13638893,1373,1373,1373,1373,0
20241107,190200,13638893,1373,1373,1373,1373,0
20241107,190100,13638893,1373,1373,1373,1373,0
20241107,190000,13638893,1373,1373,1373,1373,0
20241107,185900,13638893,1373,1373,1373,1373,0
20241107,185800,13638893,1373,1373,1373,1373,0
20241107,185700,13638893,1373,1373,1373,1373,0
20241107,185600,13638893,1373,1373,1373,1373,0
20241107,185500,13638893,1373,1373,1373,1373,0
20241107,185400,13638893,1373,1373,1373,1373,1526
20241107,185300,13638893,1373,1373,1373,1373,0
20241107,185200,13638893,1373,1373,1373,1373,0
20241107,185100,13638893,1373,1373,1373,1373,0
20241107,185000,13638893,1373,1373,1373,1373,0
20241107,184900,13638893,1373,1373,1373,1373,0
20241107,184800,13638893,1373,1373,1373,1373,0
20241107,184700,13638893,1373,1373,1373,1373,0
20241107,184600,13638893,1373,1373,1373,1373,0
20241107,184500,13638893,1373,1373,1373,1373,0
20241107,184400,13638893,1373,1373,1373,1373,0
20241107,184300,13638893,1373,1373,1373,1373,0
20241107,184200,13638893,1373,1373,1373,1373,0
20241107,184100,13638893,1373,1373,1373,1373,0
20241107,184000,13638893,1373,1373,1373,1373,0
20241107,183900,13638893,1373,1373,1373,1373,0
20241107,183800,13638893,1373,1373,1373,1373,0
20241107,183700,13638893,1373,1373,1373,1373,0
20241107,183600,13638893,1373,1373,1373,1373,0
20241107,183500,13638893,1373,1373,1373,1373,0
20241107,183400,13638893,1373,1373,1373,1373,0
20241107,183300,13638893,1373,1373,1373,1373,0
20241107,183200,13638893,1373,1373,1373,1373,0
20241107,183100,13638893,1373,1373,1373,1373,0
20241107,183000,13638893,1373,1373,1373,1373,0
20241107,182900,13638893,1373,1373,1373,1373,0
20241107,182800,13638893,1373,1373,1373,1373,0
20241107,182700,13638893,1373,1373,1373,1373,0
20241107,182600,13638893,1373,1373,1373,1373,0
20241107,182500,13638893,1373,1373,1373,1373,0
20241107,182400,13638893,1373,1373,1373,1373,1526
20241107,182300,13638893,1373,1373,1373,1373,0
20241107,182200,13638893,1373,1373,1373,1373,0
20241107,182100,13638893,1373,1373,1373,1373,0
20241107,182000,13638893,1373,1373,1373,1373,0
20241107,181900,13638893,1373,1373,1373,1373,0
20241107,181800,13638893,1373,1373,1373,1373,0
20241107,181700,13638893,1373,1373,1373,1373,0
20241107,181600,13638893,1373,1373,1373,1373,0
20241107,181500,13638893,1373,1373,1373,1373,0
20241107,181400,13638893,1373,1373,1373,1373,0
20241107,181300,13638893,1373,1373,1373,1373,0
20241107,181200,13638893,1373,1373,1373,1373,0
20241107,181100,13638893,1373,1373,1373,1373,0
20241107,181000,13638893,1373,1373,1373,1373,0
20241107,180900,13638893,1373,1373,1373,1373,0
20241107,180800,13638893,1373,1373,1373,1373,0
20241107,180700,13638893,1373,1373,1373,1373,0
20241107,180600,13638893,1373,1373,1373,1373,0
20241107,180500,13638893,1373,1373,1373,1373,0
20241107,180400,13638893,1373,1373,1373,1373,0
20241107,180300,13638893,1373,1373,1373,1373,0
20241107,180200,13638893,1373,1373,1373,1373,0
20241107,180100,13638893,1373,1373,1373,1373,0
20241107,180000,13638893,1373,1373,1373,1373,0
20241107,175900,13638893,1373,1373,1373,1373,0
20241107,175800,13638893,1373,1373,1373,1373,0
20241107,175700,13638893,1373,1373,1373,1373,0
20241107,175600,13638893,1373,1373,1373,1373,0
20241107,175500,13638893,1373,1373,1373,1373,0
20241107,175400,13638893,1373,1373,1373,1373,1526
20241107,175300,13638893,1373,1373,1373,1373,0
20241107,175200,13638893,1373,1373,1373,1373,0
20241107,175100,13638893,1373,1373,1373,1373,0
20241107,175000,13638893,1373,1373,1373,1373,0
20241107,174900,13638893,1373,1373,1373,1373,0
20241107,174800,13638893,1373,1373,1373,1373,0
20241107,174700,13638893,1373,1373,1373,1373,0
20241107,174600,13638893,1373,1373,1373,1373,0
20241107,174500,13638893,1373,1373,1373,1373,0
20241107,174400,13638893,1373,1373,1373,1373,0
20241107,174300,13638893,1373,1373,1373,1373,0
20241107,174200,13638893,1373,1373,1373,1373,0
20241107,174100,13638893,1373,1373,1373,1373,0
20241107,174000,13638893,1373,1373,1373,1373,0
20241107,173900,13638893,1373,1373,1373,1373,0
20241107,173800,13638893,1373,1373,1373,1373,0
20241107,173700,13638893,1373,1373,1373,1373,0
20241107,173600,13638893,1373,1373,1373,1373,0
20241107,173500,13638893,1373,1373,1373,1373,0
20241107,173400,13638893,1373,1373,1373,1373,0
20241107,173300,13638893,1373,1373,1373,1373,0
20241107,173200,13638893,1373,1373,1373,1373,0
20241107,173100,13638893,1373,1373,1373,1373,0
20241107,173000,13638893,1373,1373,1373,1373,0
20241107,172900,13638893,1373,1373,1373,1373,0
20241107,172800,13638893,1373,1373,1373,1373,0
20241107,172700,13638893,1373,1373,1373,1373,0
20241107,172600,13638893,1373,1373,1373,1373,0
20241107,172500,13638893,1373,1373,1373,1373,0
20241107,172400,13638893,1373,1373,1373,1373,1526
20241107,172300,13638893,1373,1373,1373,1373,0
20241107,172200,13638893,1373,1373,1373,1373,0
20241107,172100,13638893,1373,1373,1373,1373,0
20241107,172000,13638893,1373,1373,1373,1373,0
20241107,171900,13638893,1373,1373,1373,1373,0
20241107,171800,13638893,1373,1373,1373,1373,0
20241107,171700,13638893,1373,1373,1373,1373,0
20241107,171600,13638893,1373,1373,1373,1373,0
20241107,171500,13638893,1373,1373,1373,1373,0
20241107,171400,13638893,1373,1373,1373,1373,0
20241107,171300,13638893,1373,1373,1373,1373,0
20241107,171200,13638893,1373,1373,1373,1373,0
20241107,171100,13638893,1373,1373,1373,1373,0
20241107,171000,13638893,1373,1373,1373,1373,0
20241107,170900,13638893,1373,1373,1373,1373,0
20241107,170800,13638893,1373,1373,1373,1373,0
20241107,170700,13638893,1373,1373,1373,1373,0
20241107,170600,13638893,1373,1373,1373,1373,0
20241107,170500,13638893,1373,1373,1373,1373,0
20241107,170400,13638893,1373,1373,1373,1373,0
20241107,170300,13638893,1373,1373,1373,1373,0
20241107,170200,13638893,1373,1373,1373,1373,0
20241107,170100,13638893,1373,1373,1373,1373,0
20241107,170000,13638893,1373,1373,1373,1373,0
20241107,165900,13638893,1373,1373,1373,1373,0
20241107,165800,13638893,1373,1373,1373,1373,0
20241107,165700,13638893,1373,1373,1373,1373,0
20241107,165600,13638893,1373,1373,1373,1373,0
20241107,165500,13638893,1373,1373,1373,1373,0
20241107,165400,13638893,1373,1373,1373,1373,1526
20241107,165300,13638893,1373,1373,1373,1373,0
20241107,165200,13638893,1373,1373,1373,1373,0
20241107,165100,13638893,1373,1373,1373,1373,0
20241107,165000,13638893,1373,1373,1373,1373,0
20241107,164900,13638893,1373,1373,1373,1373,0
20241107,164800,13638893,1373,1373,1373,1373,0
20241107,164700,13638893,1373,1373,1373,1373,0
20241107,164600,13638893,1373,1373,1373,1373,0
20241107,164500,13638893,1373,1373,1373,1373,0
20241107,164400,13638893,1373,1373,1373,1373,0
20241107,164300,13638893,1373,1373,1373,1373,0
20241107,164200,13638893,1373,1373,1373,1373,0
20241107,164100,13638893,1373,1373,1373,1373,0
20241107,164000,13638893,1373,1373,1373,1373,0
20241107,163900,13638893,1373,1373,1373,1373,0
20241107,163800,13638893,1373,1373,1373,1373,0
20241107,163700,13638893,1373,1373,1373,1373,0
20241107,163600,13638893,1373,1373,1373,1373,0
20241107,163500,13638893,1373,1373,1373,1373,0
20241107,163400,13638893,1373,1373,1373,1373,0
20241107,163300,13638893,1373,1373,1373,1373,0
20241107,163200,13638893,1373,1373,1373,1373,0
20241107,163100,13638893,1373,1373,1373,1373,0
20241107,163000,13638893,1373,1373,1373,1373,0
20241107,162900,13638893,1373,1373,1373,1373,0
20241107,162800,13638893,1373,1373,1373,1373,0
20241107,162700,13638893,1373,1373,1373,1373,0
20241107,162600,13638893,1373,1373,1373,1373,0
20241107,162500,13638893,1373,1373,1373,1373,0
20241107,162400,13638893,1373,1373,1373,1373,1526
20241107,162300,13638893,1373,1373,1373,1373,0
20241107,162200,13638893,1373,1373,1373,1373,0
20241107,162100,13638893,1373,1373,1373,1373,0
20241107,162000,13638893,1373,1373,1373,1373,0
20241107,161900,13638893,1373,1373,1373,1373,0
20241107,161800,13638893,1373,1373,1373,1373,0
20241107,161700,13638893,1373,1373,1373,1373,0
20241107,161600,13638893,1373,1373,1373,1373,0
20241107,161500,13638893,1373,1373,1373,1373,0
20241107,161400,13638893,1373,1373,1373,1373,0
20241107,161300,13638893,1373,1373,1373,1373,0
20241107,161200,13638893,1373,1373,1373,1373,0
20241107,161100,13638893,1373,1373,1373,1373,0
20241107,161000,13638893,1373,1373,1373,1373,0
20241107,160900,13638893,1373,1373,1373,1373,0
20241107,160800,13638893,1373,1373,1373,1373,0
20241107,160700,13638893,1373,1373,1373,1373,0
20241107,160600,13638893,1373,1373,1373,1373,0
20241107,160500,13638893,1373,1373,1373,1373,0
20241107,160400,13638893,1373,1373,1373,1373,0
20241107,160300,13638893,1373,1373,1373,1373,0
20241107,160200,13638893,1373,1373,1373,1373,0
20241107,160100,13638893,1373,1373,1373,1373,0
20241107,160000,13638893,1373,1373,1373,1373,0
20241107,155900,13638893,1373,1373,1373,1373,0
20241107,155800,13638893,1373,1373,1373,1373,0
20241107,155700,13638893,1373,1373,1373,1373,0
20241107,155600,13638893,1373,1373,1373,1373,0
20241107,155500,13638893,1373,1373,1373,1373,0
20241107,155400,13638893,1373,1373,1373,1373,1526
20241107,155300,13638893,1373,1373,1373,1373,0
20241107,155200,13638893,1373,1373,1373,1373,0
20241107,155100,13638893,1373,1373,1373,1373,0
20241107,155000,13638893,1373,1373,1373,1373,0
20241107,154900,13638893,1373,1373,1373,1373,0
20241107,154800,13638893,1373,1373,1373,1373,0
20241107,154700,13638893,1373,1373,1373,1373,0
20241107,154600,13638893,1373,1373,1373,1373,0
20241107,154500,13638893,1373,1373,1373,1373,0
20241107,154400,13638893,1373,1373,1373,1373,0
20241107,154300,13638893,1373,1373,1373,1373,0
20241107,154200,13638893,1373,1373,1373,1373,0
20241107,154100,13638893,1373,1373,1373,1373,0
20241107,154000,13638893,1373,1373,1373,1373,0
20241107,153900,13638893,1373,1373,1373,1373,0
20241107,153800,13638893,1373,1373,1373,1373,0
20241107,153700,13638893,1373,1373,1373,1373,0
20241107,153600,13638893,1373,1373,1373,1373,0
20241107,153500,13638893,1373,1373,1373,1373,0
20241107,153400,13638893,1373,1373,1373,1373,0
20241107,153300,13638893,1373,1373,1373,1373,0
20241107,153200,13638893,1373,1373,1373,1373,0
20241107,153100,13638893,1373,1373,1373,1373,0
20241107,153000,13638893,1373,1373,1373,1373,1526
20241107,152900,11543695,1392,1392,1392,1392,0
20241107,152800,11543695,1392,1392,1392,1392,0
20241107,152700,11543695,1392,1392,1392,1392,0
20241107,152600,11543695,1392,1392,1392,1392,0
20241107,152500,11543695,1392,1392,1392,1392,0
20241107,152400,11543695,1392,1392,1392,1392,0
20241107,152300,11543695,1392,1392,1392,1392,0
20241107,152200,11543695,1392,1392,1392,1392,0
20241107,152100,11543695,1392,1392,1392,1392,0
20241107,152000,11543695,1392,1392,1392,1392,0
20241107,151900,11543695,1392,1386,1392,1386,674
20241107,151800,10607477,1385,1384,1385,1384,1354
20241107,151700,8732189,1385,1378,1385,1378,2
20241107,151600,8729426,1386,1386,1386,1386,0
20241107,151500,8729426,1386,1386,1386,1386,0
20241107,151400,8729426,1386,1386,1386,1386,0
20241107,151300,8729426,1386,1386,1386,1386,0
20241107,151200,8729426,1386,1386,1386,1386,0
20241107,151100,8729426,1386,1386,1386,1386,0
20241107,151000,8729426,1386,1386,1386,1386,0
20241107,150900,8729426,1386,1386,1386,1386,0
20241107,150800,8729426,1386,1386,1386,1386,0
20241107,150700,8729426,1386,1386,1386,1386,0
20241107,150600,8729426,1386,1386,1386,1386,0
20241107,150500,8729426,1386,1386,1386,1386,0
20241107,150400,8729426,1386,1386,1386,1386,0
20241107,150300,8729426,1386,1386,1386,1386,3
20241107,150200,8725268,1386,1386,1386,1386,0
20241107,150100,8725268,1386,1386,1386,1386,20
20241107,150000,8697548,1379,1379,1379,1379,0
20241107,145900,8697548,1379,1379,1379,1379,0
20241107,145800,8697548,1379,1379,1379,1379,20
20241107,145700,8669968,1387,1387,1387,1387,0
20241107,145600,8669968,1387,1386,1387,1386,127
20241107,145500,8493828,1379,1379,1379,1379,0
20241107,145400,8493828,1379,1379,1379,1379,0
20241107,145300,8493828,1379,1379,1379,1379,0
20241107,145200,8493828,1379,1379,1379,1379,0
20241107,145100,8493828,1379,1386,1388,1379,114
20241107,145000,8335683,1386,1386,1386,1386,0
20241107,144900,8335683,1386,1386,1386,1386,45
20241107,144800,8273313,1378,1378,1378,1378,11
20241107,144700,8258155,1379,1379,1379,1379,0
20241107,144600,8258155,1379,1379,1379,1379,0
20241107,144500,8258155,1379,1379,1379,1379,38
20241107,144400,8205753,1379,1379,1379,1379,0
20241107,144300,8205753,1379,1379,1379,1379,0
20241107,144200,8205753,1379,1379,1379,1379,0
20241107,144100,8205753,1379,1379,1379,1379,0
20241107,144000,8205753,1379,1379,1379,1379,0
20241107,143900,8205753,1379,1379,1379,1379,0
20241107,143800,8205753,1379,1379,1379,1379,0
20241107,143700,8205753,1379,1379,1379,1379,0
20241107,143600,8205753,1379,1379,1379,1379,0
20241107,143500,8205753,1379,1379,1379,1379,1
20241107,143400,8204374,1380,1380,1380,1380,6
20241107,143300,8196094,1380,1380,1380,1380,0
20241107,143200,8196094,1380,1380,1380,1380,0
20241107,143100,8196094,1380,1380,1380,1380,0
20241107,143000,8196094,1380,1380,1380,1380,0
20241107,142900,8196094,1380,1380,1380,1380,0
20241107,142800,8196094,1380,1380,1380,1380,0
20241107,142700,8196094,1380,1380,1380,1380,0
20241107,142600,8196094,1380,1380,1380,1380,0
20241107,142500,8196094,1380,1380,1380,1380,0
20241107,142400,8196094,1380,1380,1380,1380,0
20241107,142300,8196094,1380,1380,1380,1380,0
20241107,142200,8196094,1380,1380,1380,1380,0
20241107,142100,8196094,1380,1380,1380,1380,0
20241107,142000,8196094,1380,1380,1380,1380,0
20241107,141900,8196094,1380,1380,1380,1380,0
20241107,141800,8196094,1380,1380,1380,1380,0
20241107,141700,8196094,1380,1381,1381,1380,6
20241107,141600,8187809,1391,1391,1391,1391,0
20241107,141500,8187809,1391,1391,1391,1391,0
20241107,141400,8187809,1391,1391,1391,1391,0
20241107,141300,8187809,1391,1391,1391,1391,0
20241107,141200,8187809,1391,1391,1391,1391,0
20241107,141100,8187809,1391,1391,1391,1391,0
20241107,141000,8187809,1391,1391,1391,1391,0
20241107,140900,8187809,1391,1391,1391,1391,0
20241107,140800,8187809,1391,1391,1391,1391,0
20241107,140700,8187809,1391,1391,1391,1391,0
20241107,140600,8187809,1391,1391,1391,1391,1
20241107,140500,8186418,1391,1391,1391,1391,92
20241107,140400,8058446,1391,1391,1391,1391,0
20241107,140300,8058446,1391,1391,1391,1391,0
20241107,140200,8058446,1391,1391,1391,1391,0
20241107,140100,8058446,1391,1391,1391,1391,1
20241107,140000,8057055,1381,1381,1381,1381,6
20241107,135900,8048769,1391,1391,1391,1391,0
20241107,135800,8048769,1391,1391,1391,1391,0
20241107,135700,8048769,1391,1391,1391,1391,0
20241107,135600,8048769,1391,1391,1391,1391,0
20241107,135500,8048769,1391,1391,1391,1391,0
20241107,135400,8048769,1391,1391,1391,1391,1
20241107,135300,8047378,1381,1381,1381,1381,0
20241107,135200,8047378,1381,1381,1381,1381,0
20241107,135100,8047378,1381,1381,1381,1381,0
20241107,135000,8047378,1381,1381,1381,1381,0
20241107,134900,8047378,1381,1381,1381,1381,0
20241107,134800,8047378,1381,1381,1381,1381,0
20241107,134700,8047378,1381,1381,1381,1381,0
20241107,134600,8047378,1381,1381,1381,1381,0
20241107,134500,8047378,1381,1381,1381,1381,0
20241107,134400,8047378,1381,1381,1381,1381,0
20241107,134300,8047378,1381,1381,1381,1381,6
20241107,134200,8039092,1391,1391,1391,1391,0
20241107,134100,8039092,1391,1391,1391,1391,0
20241107,134000,8039092,1391,1391,1391,1391,0
20241107,133900,8039092,1391,1391,1391,1391,0
20241107,133800,8039092,1391,1391,1391,1391,1
20241107,133700,8037701,1391,1391,1391,1391,0
20241107,133600,8037701,1391,1391,1391,1391,0
20241107,133500,8037701,1391,1391,1391,1391,0
20241107,133400,8037701,1391,1391,1391,1391,0
20241107,133300,8037701,1391,1391,1391,1391,0
20241107,133200,8037701,1391,1391,1391,1391,0
20241107,133100,8037701,1391,1391,1391,1391,0
20241107,133000,8037701,1391,1391,1391,1391,0
20241107,132900,8037701,1391,1391,1391,1391,1
20241107,132800,8036310,1377,1377,1377,1377,0
20241107,132700,8036310,1377,1377,1377,1377,0
20241107,132600,8036310,1377,1377,1377,1377,6
20241107,132500,8028048,1377,1377,1377,1377,0
20241107,132400,8028048,1377,1377,1377,1377,0
20241107,132300,8028048,1377,1377,1377,1377,0
20241107,132200,8028048,1377,1377,1377,1377,0
20241107,132100,8028048,1377,1377,1377,1377,0
20241107,132000,8028048,1377,1377,1377,1377,0
20241107,131900,8028048,1377,1377,1377,1377,0
20241107,131800,8028048,1377,1377,1377,1377,0
20241107,131700,8028048,1377,1377,1377,1377,0
20241107,131600,8028048,1377,1377,1377,1377,0
20241107,131500,8028048,1377,1377,1377,1377,0
20241107,131400,8028048,1377,1377,1377,1377,0
20241107,131300,8028048,1377,1377,1377,1377,0
20241107,131200,8028048,1377,1377,1377,1377,0
20241107,131100,8028048,1377,1377,1377,1377,0
20241107,131000,8028048,1377,1377,1377,1377,0
20241107,130900,8028048,1377,1377,1377,1377,6
20241107,130800,8019786,1392,1392,1392,1392,0
20241107,130700,8019786,1392,1392,1392,1392,0
20241107,130600,8019786,1392,1392,1392,1392,0
20241107,130500,8019786,1392,1392,1392,1392,0
20241107,130400,8019786,1392,1392,1392,1392,0
20241107,130300,8019786,1392,1392,1392,1392,0
20241107,130200,8019786,1392,1392,1392,1392,1
20241107,130100,8018394,1389,1389,1389,1389,122
20241107,130000,7848936,1389,1380,1389,1380,1500
20241107,125900,5767810,1379,1379,1379,1379,0
20241107,125800,5767810,1379,1379,1379,1379,0
20241107,125700,5767810,1379,1379,1379,1379,0
20241107,125600,5767810,1379,1379,1379,1379,0
20241107,125500,5767810,1379,1379,1379,1379,0
20241107,125400,5767810,1379,1379,1379,1379,0
20241107,125300,5767810,1379,1379,1379,1379,0
20241107,125200,5767810,1379,1379,1379,1379,49
20241107,125100,5700239,1379,1379,1379,1379,355
20241107,125000,5210694,1379,1379,1379,1379,0
20241107,124900,5210694,1379,1379,1379,1379,0
20241107,124800,5210694,1379,1379,1379,1379,0
20241107,124700,5210694,1379,1379,1379,1379,0
20241107,124600,5210694,1379,1379,1379,1379,0
20241107,124500,5210694,1379,1379,1379,1379,24
20241107,124400,5177598,1374,1374,1374,1374,0
20241107,124300,5177598,1374,1374,1374,1374,0
20241107,124200,5177598,1374,1374,1374,1374,0
20241107,124100,5177598,1374,1374,1374,1374,0
20241107,124000,5177598,1374,1374,1374,1374,0
20241107,123900,5177598,1374,1374,1374,1374,0
20241107,123800,5177598,1374,1374,1374,1374,0
20241107,123700,5177598,1374,1374,1374,1374,0
20241107,123600,5177598,1374,1374,1374,1374,0
20241107,123500,5177598,1374,1374,1374,1374,6
20241107,123400,5169354,1379,1379,1379,1379,0
20241107,123300,5169354,1379,1379,1379,1379,0
20241107,123200,5169354,1379,1379,1379,1379,0
20241107,123100,5169354,1379,1379,1379,1379,0
20241107,123000,5169354,1379,1379,1379,1379,0
20241107,122900,5169354,1379,1379,1379,1379,0
20241107,122800,5169354,1379,1379,1379,1379,0
20241107,122700,5169354,1379,1379,1379,1379,0
20241107,122600,5169354,1379,1379,1379,1379,0
20241107,122500,5169354,1379,1379,1379,1379,0
20241107,122400,5169354,1379,1379,1379,1379,0
20241107,122300,5169354,1379,1379,1379,1379,1
20241107,122200,5167975,1373,1373,1373,1373,0
20241107,122100,5167975,1373,1373,1373,1373,0
20241107,122000,5167975,1373,1373,1373,1373,0
20241107,121900,5167975,1373,1373,1373,1373,0
20241107,121800,5167975,1373,1373,1373,1373,6
20241107,121700,5159737,1379,1379,1379,1379,0
20241107,121600,5159737,1379,1379,1379,1379,1
20241107,121500,5158358,1373,1373,1373,1373,0
20241107,121400,5158358,1373,1373,1373,1373,0
20241107,121300,5158358,1373,1373,1373,1373,0
20241107,121200,5158358,1373,1373,1373,1373,0
20241107,121100,5158358,1373,1373,1373,1373,0
20241107,121000,5158358,1373,1373,1373,1373,0
20241107,120900,5158358,1373,1373,1373,1373,0
20241107,120800,5158358,1373,1373,1373,1373,114
20241107,120700,5001836,1373,1373,1373,1373,0
20241107,120600,5001836,1373,1373,1373,1373,0
20241107,120500,5001836,1373,1373,1373,1373,0
20241107,120400,5001836,1373,1373,1373,1373,0
20241107,120300,5001836,1373,1373,1373,1373,0
20241107,120200,5001836,1373,1373,1373,1373,0
20241107,120100,5001836,1373,1373,1373,1373,6
20241107,120000,4993598,1373,1373,1373,1373,0
20241107,115900,4993598,1373,1373,1373,1373,0
20241107,115800,4993598,1373,1373,1373,1373,0
20241107,115700,4993598,1373,1373,1373,1373,0
20241107,115600,4993598,1373,1373,1373,1373,0
20241107,115500,4993598,1373,1373,1373,1373,0
20241107,115400,4993598,1373,1373,1373,1373,0
20241107,115300,4993598,1373,1373,1373,1373,0
20241107,115200,4993598,1373,1373,1373,1373,0
20241107,115100,4993598,1373,1373,1373,1373,0
20241107,115000,4993598,1373,1373,1373,1373,0
20241107,114900,4993598,1373,1373,1373,1373,75
20241107,114800,4890623,1373,1373,1373,1373,0
20241107,114700,4890623,1373,1373,1373,1373,0
20241107,114600,4890623,1373,1373,1373,1373,0
20241107,114500,4890623,1373,1373,1373,1373,0
20241107,114400,4890623,1373,1373,1373,1373,6
20241107,114300,4882385,1380,1380,1380,1380,0
20241107,114200,4882385,1380,1379,1380,1379,4
20241107,114100,4876868,1379,1379,1379,1379,1
20241107,114000,4875489,1373,1373,1373,1373,0
20241107,113900,4875489,1373,1373,1373,1373,0
20241107,113800,4875489,1373,1373,1373,1373,0
20241107,113700,4875489,1373,1373,1373,1373,0
20241107,113600,4875489,1373,1373,1373,1373,0
20241107,113500,4875489,1373,1373,1373,1373,0
20241107,113400,4875489,1373,1375,1375,1373,121
20241107,113300,4709136,1373,1373,1373,1373,0
20241107,113200,4709136,1373,1373,1373,1373,0
20241107,113100,4709136,1373,1373,1373,1373,0
20241107,113000,4709136,1373,1373,1373,1373,0
20241107,112900,4709136,1373,1373,1373,1373,0
20241107,112800,4709136,1373,1373,1373,1373,0
20241107,112700,4709136,1373,1373,1373,1373,6
20241107,112600,4700898,1375,1375,1375,1375,0
20241107,112500,4700898,1375,1375,1375,1375,0
20241107,112400,4700898,1375,1375,1375,1375,0
20241107,112300,4700898,1375,1375,1375,1375,0
20241107,112200,4700898,1375,1375,1375,1375,0
20241107,112100,4700898,1375,1375,1375,1375,0
20241107,112000,4700898,1375,1375,1375,1375,0
20241107,111900,4700898,1375,1375,1375,1375,0
20241107,111800,4700898,1375,1375,1375,1375,1
20241107,111700,4699523,1368,1368,1368,1368,0
20241107,111600,4699523,1368,1368,1368,1368,1
20241107,111500,4698155,1368,1368,1368,1368,0
20241107,111400,4698155,1368,1368,1368,1368,0
20241107,111300,4698155,1368,1368,1368,1368,0
20241107,111200,4698155,1368,1368,1368,1368,0
20241107,111100,4698155,1368,1368,1368,1368,0
20241107,111000,4698155,1368,1368,1368,1368,6
20241107,110900,4689947,1378,1378,1378,1378,0
20241107,110800,4689947,1378,1378,1378,1378,0
20241107,110700,4689947,1378,1369,1378,1369,5
20241107,110600,4683090,1368,1368,1368,1368,0
20241107,110500,4683090,1368,1368,1368,1368,0
20241107,110400,4683090,1368,1368,1368,1368,0
20241107,110300,4683090,1368,1368,1368,1368,0
20241107,110200,4683090,1368,1368,1368,1368,0
20241107,110100,4683090,1368,1368,1368,1368,22
20241107,110000,4652994,1368,1368,1368,1368,0
20241107,105900,4652994,1368,1368,1368,1368,0
20241107,105800,4652994,1368,1368,1368,1368,0
20241107,105700,4652994,1368,1368,1368,1368,0
20241107,105600,4652994,1368,1368,1368,1368,0
20241107,105500,4652994,1368,1368,1368,1368,597
20241107,105400,3836298,1363,1363,1363,1363,0
20241107,105300,3836298,1363,1363,1363,1363,6
20241107,105200,3828120,1368,1368,1368,1368,0
20241107,105100,3828120,1368,1368,1368,1368,0
20241107,105000,3828120,1368,1368,1368,1368,0
20241107,104900,3828120,1368,1368,1368,1368,0
20241107,104800,3828120,1368,1368,1368,1368,0
20241107,104700,3828120,1368,1368,1368,1368,0
20241107,104600,3828120,1368,1368,1368,1368,14
20241107,104500,3808968,1369,1369,1369,1369,0
20241107,104400,3808968,1369,1369,1369,1369,0
20241107,104300,3808968,1369,1369,1369,1369,0
20241107,104200,3808968,1369,1369,1369,1369,0
20241107,104100,3808968,1369,1369,1369,1369,0
20241107,104000,3808968,1369,1369,1369,1369,0
20241107,103900,3808968,1369,1369,1369,1369,0
20241107,103800,3808968,1369,1363,1369,1363,171
20241107,103700,3575889,1363,1363,1363,1363,0
20241107,103600,3575889,1363,1363,1363,1363,7
20241107,103500,3566348,1370,1370,1370,1370,0
20241107,103400,3566348,1370,1370,1370,1370,0
20241107,103300,3566348,1370,1370,1370,1370,0
20241107,103200,3566348,1370,1370,1370,1370,0
20241107,103100,3566348,1370,1370,1370,1370,0
20241107,103000,3566348,1370,1370,1370,1370,0
20241107,102900,3566348,1370,1370,1370,1370,0
20241107,102800,3566348,1370,1370,1370,1370,1
20241107,102700,3564978,1363,1363,1363,1363,166
20241107,102600,3338720,1363,1363,1363,1363,0
20241107,102500,3338720,1363,1363,1363,1363,0
20241107,102400,3338720,1363,1363,1363,1363,0
20241107,102300,3338720,1363,1363,1363,1363,0
20241107,102200,3338720,1363,1363,1363,1363,0
20241107,102100,3338720,1363,1363,1363,1363,0
20241107,102000,3338720,1363,1363,1363,1363,0
20241107,101900,3338720,1363,1363,1363,1363,7
20241107,101800,3329179,1363,1363,1363,1363,0
20241107,101700,3329179,1363,1363,1363,1363,0
20241107,101600,3329179,1363,1363,1363,1363,0
20241107,101500,3329179,1363,1363,1363,1363,36
20241107,101400,3280111,1370,1370,1370,1370,0
20241107,101300,3280111,1370,1370,1370,1370,0
20241107,101200,3280111,1370,1370,1370,1370,0
20241107,101100,3280111,1370,1370,1370,1370,133
20241107,101000,3097901,1370,1370,1370,1370,0
20241107,100900,3097901,1370,1370,1370,1370,0
20241107,100800,3097901,1370,1370,1370,1370,0
20241107,100700,3097901,1370,1370,1370,1370,0
20241107,100600,3097901,1370,1370,1370,1370,0
20241107,100500,3097901,1370,1370,1370,1370,0
20241107,100400,3097901,1370,1374,1374,1370,1168
20241107,100300,1493181,1374,1374,1374,1374,0
20241107,100200,1493181,1374,1374,1374,1374,7
20241107,100100,1483563,1374,1374,1374,1374,0
20241107,100000,1483563,1374,1374,1374,1374,0
20241107,095900,1483563,1374,1374,1374,1374,0
20241107,095800,1483563,1374,1374,1374,1374,0
20241107,095700,1483563,1374,1374,1374,1374,0
20241107,095600,1483563,1374,1374,1374,1374,0
20241107,095500,1483563,1374,1374,1374,1374,0
20241107,095400,1483563,1374,1374,1374,1374,0
20241107,095300,1483563,1374,1374,1374,1374,41
20241107,095200,1427229,1374,1374,1374,1374,0
20241107,095100,1427229,1374,1374,1374,1374,0
20241107,095000,1427229,1374,1374,1374,1374,0
20241107,094900,1427229,1374,1374,1374,1374,0
20241107,094800,1427229,1374,1374,1374,1374,0
20241107,094700,1427229,1374,1374,1374,1374,0
20241107,094600,1427229,1374,1374,1374,1374,0
20241107,094500,1427229,1374,1374,1374,1374,7
20241107,094400,1417611,1388,1388,1388,1388,0
20241107,094300,1417611,1388,1388,1388,1388,0
20241107,094200,1417611,1388,1388,1388,1388,0
20241107,094100,1417611,1388,1388,1388,1388,0
20241107,094000,1417611,1388,1387,1388,1387,5
20241107,093900,1410674,1387,1387,1387,1387,10
20241107,093800,1396804,1388,1388,1388,1388,0
20241107,093700,1396804,1388,1388,1388,1388,0
20241107,093600,1396804,1388,1388,1388,1388,0
20241107,093500,1396804,1388,1388,1388,1388,0
20241107,093400,1396804,1388,1388,1388,1388,0
20241107,093300,1396804,1388,1388,1388,1388,0
20241107,093200,1396804,1388,1388,1388,1388,0
20241107,093100,1396804,1388,1388,1388,1388,0
20241107,093000,1396804,1388,1388,1388,1388,0
20241107,092900,1396804,1388,1388,1388,1388,0
20241107,092800,1396804,1388,1371,1388,1371,79
20241107,092700,1287271,1385,1385,1385,1385,0
20241107,092600,1287271,1385,1385,1385,1385,0
20241107,092500,1287271,1385,1385,1385,1385,0
20241107,092400,1287271,1385,1385,1385,1385,0
20241107,092300,1287271,1385,1385,1385,1385,0
20241107,092200,1287271,1385,1385,1385,1385,0
20241107,092100,1287271,1385,1385,1385,1385,0
20241107,092000,1287271,1385,1385,1385,1385,0
20241107,091900,1287271,1385,1385,1385,1385,0
20241107,091800,1287271,1385,1385,1385,1385,0
20241107,091700,1287271,1385,1385,1385,1385,0
20241107,091600,1287271,1385,1385,1385,1385,0
20241107,091500,1287271,1385,1385,1385,1385,0
20241107,091400,1287271,1385,1385,1385,1385,0
20241107,091300,1287271,1385,1385,1385,1385,0
20241107,091200,1287271,1385,1387,1387,1385,16
20241107,091100,1265101,1385,1389,1389,1385,13
20241107,091000,1247072,1389,1389,1389,1389,0
20241107,090900,1247072,1389,1389,1389,1389,0
20241107,090800,1247072,1389,1389,1389,1389,0
20241107,090700,1247072,1389,1389,1389,1389,0
20241107,090600,1247072,1389,1389,1389,1389,0
20241107,090500,1247072,1389,1389,1389,1389,593
20241107,090400,423395,1379,1379,1379,1379,0
20241107,090300,423395,1379,1379,1379,1379,0
20241107,090200,423395,1379,1379,1379,1379,0
20241107,090100,423395,1379,1389,1389,1379,26
20241107,090000,387531,1389,1389,1389,1389,274