KissMeData/123750/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,201400,45765614,1441,1441,1441,1441,697
20241113,201300,45765614,1441,1441,1441,1441,0
20241113,201200,45765614,1441,1441,1441,1441,0
20241113,201100,45765614,1441,1441,1441,1441,0
20241113,201000,45765614,1441,1441,1441,1441,0
20241113,200900,45765614,1441,1441,1441,1441,0
20241113,200800,45765614,1441,1441,1441,1441,0
20241113,200700,45765614,1441,1441,1441,1441,0
20241113,200600,45765614,1441,1441,1441,1441,0
20241113,200500,45765614,1441,1441,1441,1441,0
20241113,200400,45765614,1441,1441,1441,1441,0
20241113,200300,45765614,1441,1441,1441,1441,0
20241113,200200,45765614,1441,1441,1441,1441,0
20241113,200100,45765614,1441,1441,1441,1441,0
20241113,200000,45765614,1441,1441,1441,1441,0
20241113,195900,45765614,1441,1441,1441,1441,0
20241113,195800,45765614,1441,1441,1441,1441,0
20241113,195700,45765614,1441,1441,1441,1441,0
20241113,195600,45765614,1441,1441,1441,1441,0
20241113,195500,45765614,1441,1441,1441,1441,0
20241113,195400,45765614,1441,1441,1441,1441,0
20241113,195300,45765614,1441,1441,1441,1441,0
20241113,195200,45765614,1441,1441,1441,1441,0
20241113,195100,45765614,1441,1441,1441,1441,0
20241113,195000,45765614,1441,1441,1441,1441,0
20241113,194900,45765614,1441,1441,1441,1441,0
20241113,194800,45765614,1441,1441,1441,1441,0
20241113,194700,45765614,1441,1441,1441,1441,0
20241113,194600,45765614,1441,1441,1441,1441,0
20241113,194500,45765614,1441,1441,1441,1441,0
20241113,194400,45765614,1441,1441,1441,1441,697
20241113,194300,45765614,1441,1441,1441,1441,0
20241113,194200,45765614,1441,1441,1441,1441,0
20241113,194100,45765614,1441,1441,1441,1441,0
20241113,194000,45765614,1441,1441,1441,1441,0
20241113,193900,45765614,1441,1441,1441,1441,0
20241113,193800,45765614,1441,1441,1441,1441,0
20241113,193700,45765614,1441,1441,1441,1441,0
20241113,193600,45765614,1441,1441,1441,1441,0
20241113,193500,45765614,1441,1441,1441,1441,0
20241113,193400,45765614,1441,1441,1441,1441,0
20241113,193300,45765614,1441,1441,1441,1441,0
20241113,193200,45765614,1441,1441,1441,1441,0
20241113,193100,45765614,1441,1441,1441,1441,0
20241113,193000,45765614,1441,1441,1441,1441,0
20241113,192900,45765614,1441,1441,1441,1441,0
20241113,192800,45765614,1441,1441,1441,1441,0
20241113,192700,45765614,1441,1441,1441,1441,0
20241113,192600,45765614,1441,1441,1441,1441,0
20241113,192500,45765614,1441,1441,1441,1441,0
20241113,192400,45765614,1441,1441,1441,1441,0
20241113,192300,45765614,1441,1441,1441,1441,0
20241113,192200,45765614,1441,1441,1441,1441,0
20241113,192100,45765614,1441,1441,1441,1441,0
20241113,192000,45765614,1441,1441,1441,1441,0
20241113,191900,45765614,1441,1441,1441,1441,0
20241113,191800,45765614,1441,1441,1441,1441,0
20241113,191700,45765614,1441,1441,1441,1441,0
20241113,191600,45765614,1441,1441,1441,1441,0
20241113,191500,45765614,1441,1441,1441,1441,0
20241113,191400,45765614,1441,1441,1441,1441,697
20241113,191300,45765614,1441,1441,1441,1441,0
20241113,191200,45765614,1441,1441,1441,1441,0
20241113,191100,45765614,1441,1441,1441,1441,0
20241113,191000,45765614,1441,1441,1441,1441,0
20241113,190900,45765614,1441,1441,1441,1441,0
20241113,190800,45765614,1441,1441,1441,1441,0
20241113,190700,45765614,1441,1441,1441,1441,0
20241113,190600,45765614,1441,1441,1441,1441,0
20241113,190500,45765614,1441,1441,1441,1441,0
20241113,190400,45765614,1441,1441,1441,1441,0
20241113,190300,45765614,1441,1441,1441,1441,0
20241113,190200,45765614,1441,1441,1441,1441,0
20241113,190100,45765614,1441,1441,1441,1441,0
20241113,190000,45765614,1441,1441,1441,1441,0
20241113,185900,45765614,1441,1441,1441,1441,0
20241113,185800,45765614,1441,1441,1441,1441,0
20241113,185700,45765614,1441,1441,1441,1441,0
20241113,185600,45765614,1441,1441,1441,1441,0
20241113,185500,45765614,1441,1441,1441,1441,0
20241113,185400,45765614,1441,1441,1441,1441,0
20241113,185300,45765614,1441,1441,1441,1441,0
20241113,185200,45765614,1441,1441,1441,1441,0
20241113,185100,45765614,1441,1441,1441,1441,0
20241113,185000,45765614,1441,1441,1441,1441,0
20241113,184900,45765614,1441,1441,1441,1441,0
20241113,184800,45765614,1441,1441,1441,1441,0
20241113,184700,45765614,1441,1441,1441,1441,0
20241113,184600,45765614,1441,1441,1441,1441,0
20241113,184500,45765614,1441,1441,1441,1441,0
20241113,184400,45765614,1441,1441,1441,1441,697
20241113,184300,45765614,1441,1441,1441,1441,0
20241113,184200,45765614,1441,1441,1441,1441,0
20241113,184100,45765614,1441,1441,1441,1441,0
20241113,184000,45765614,1441,1441,1441,1441,0
20241113,183900,45765614,1441,1441,1441,1441,0
20241113,183800,45765614,1441,1441,1441,1441,0
20241113,183700,45765614,1441,1441,1441,1441,0
20241113,183600,45765614,1441,1441,1441,1441,0
20241113,183500,45765614,1441,1441,1441,1441,0
20241113,183400,45765614,1441,1441,1441,1441,0
20241113,183300,45765614,1441,1441,1441,1441,0
20241113,183200,45765614,1441,1441,1441,1441,0
20241113,183100,45765614,1441,1441,1441,1441,0
20241113,183000,45765614,1441,1441,1441,1441,0
20241113,182900,45765614,1441,1441,1441,1441,0
20241113,182800,45765614,1441,1441,1441,1441,0
20241113,182700,45765614,1441,1441,1441,1441,0
20241113,182600,45765614,1441,1441,1441,1441,0
20241113,182500,45765614,1441,1441,1441,1441,0
20241113,182400,45765614,1441,1441,1441,1441,0
20241113,182300,45765614,1441,1441,1441,1441,0
20241113,182200,45765614,1441,1441,1441,1441,0
20241113,182100,45765614,1441,1441,1441,1441,0
20241113,182000,45765614,1441,1441,1441,1441,0
20241113,181900,45765614,1441,1441,1441,1441,0
20241113,181800,45765614,1441,1441,1441,1441,0
20241113,181700,45765614,1441,1441,1441,1441,0
20241113,181600,45765614,1441,1441,1441,1441,0
20241113,181500,45765614,1441,1441,1441,1441,0
20241113,181400,45765614,1441,1441,1441,1441,697
20241113,181300,45765614,1441,1441,1441,1441,0
20241113,181200,45765614,1441,1441,1441,1441,0
20241113,181100,45765614,1441,1441,1441,1441,0
20241113,181000,45765614,1441,1441,1441,1441,0
20241113,180900,45765614,1441,1441,1441,1441,0
20241113,180800,45765614,1441,1441,1441,1441,0
20241113,180700,45765614,1441,1441,1441,1441,0
20241113,180600,45765614,1441,1441,1441,1441,0
20241113,180500,45765614,1441,1441,1441,1441,0
20241113,180400,45765614,1441,1441,1441,1441,0
20241113,180300,45765614,1441,1441,1441,1441,0
20241113,180200,45765614,1441,1441,1441,1441,0
20241113,180100,45765614,1441,1441,1441,1441,0
20241113,180000,45765614,1441,1441,1441,1441,0
20241113,175900,45765614,1441,1441,1441,1441,0
20241113,175800,45765614,1441,1441,1441,1441,0
20241113,175700,45765614,1441,1441,1441,1441,0
20241113,175600,45765614,1441,1441,1441,1441,0
20241113,175500,45765614,1441,1441,1441,1441,0
20241113,175400,45765614,1441,1441,1441,1441,0
20241113,175300,45765614,1441,1441,1441,1441,0
20241113,175200,45765614,1441,1441,1441,1441,0
20241113,175100,45765614,1441,1441,1441,1441,0
20241113,175000,45765614,1441,1441,1441,1441,0
20241113,174900,45765614,1441,1441,1441,1441,0
20241113,174800,45765614,1441,1441,1441,1441,0
20241113,174700,45765614,1441,1441,1441,1441,0
20241113,174600,45765614,1441,1441,1441,1441,0
20241113,174500,45765614,1441,1441,1441,1441,0
20241113,174400,45765614,1441,1441,1441,1441,697
20241113,174300,45765614,1441,1441,1441,1441,0
20241113,174200,45765614,1441,1441,1441,1441,0
20241113,174100,45765614,1441,1441,1441,1441,0
20241113,174000,45765614,1441,1441,1441,1441,0
20241113,173900,45765614,1441,1441,1441,1441,0
20241113,173800,45765614,1441,1441,1441,1441,0
20241113,173700,45765614,1441,1441,1441,1441,0
20241113,173600,45765614,1441,1441,1441,1441,0
20241113,173500,45765614,1441,1441,1441,1441,0
20241113,173400,45765614,1441,1441,1441,1441,0
20241113,173300,45765614,1441,1441,1441,1441,0
20241113,173200,45765614,1441,1441,1441,1441,0
20241113,173100,45765614,1441,1441,1441,1441,0
20241113,173000,45765614,1441,1441,1441,1441,0
20241113,172900,45765614,1441,1441,1441,1441,0
20241113,172800,45765614,1441,1441,1441,1441,0
20241113,172700,45765614,1441,1441,1441,1441,0
20241113,172600,45765614,1441,1441,1441,1441,0
20241113,172500,45765614,1441,1441,1441,1441,0
20241113,172400,45765614,1441,1441,1441,1441,0
20241113,172300,45765614,1441,1441,1441,1441,0
20241113,172200,45765614,1441,1441,1441,1441,0
20241113,172100,45765614,1441,1441,1441,1441,0
20241113,172000,45765614,1441,1441,1441,1441,0
20241113,171900,45765614,1441,1441,1441,1441,0
20241113,171800,45765614,1441,1441,1441,1441,0
20241113,171700,45765614,1441,1441,1441,1441,0
20241113,171600,45765614,1441,1441,1441,1441,0
20241113,171500,45765614,1441,1441,1441,1441,0
20241113,171400,45765614,1441,1441,1441,1441,697
20241113,171300,45765614,1441,1441,1441,1441,0
20241113,171200,45765614,1441,1441,1441,1441,0
20241113,171100,45765614,1441,1441,1441,1441,0
20241113,171000,45765614,1441,1441,1441,1441,0
20241113,170900,45765614,1441,1441,1441,1441,0
20241113,170800,45765614,1441,1441,1441,1441,0
20241113,170700,45765614,1441,1441,1441,1441,0
20241113,170600,45765614,1441,1441,1441,1441,0
20241113,170500,45765614,1441,1441,1441,1441,0
20241113,170400,45765614,1441,1441,1441,1441,0
20241113,170300,45765614,1441,1441,1441,1441,0
20241113,170200,45765614,1441,1441,1441,1441,0
20241113,170100,45765614,1441,1441,1441,1441,0
20241113,170000,45765614,1441,1441,1441,1441,0
20241113,165900,45765614,1441,1441,1441,1441,0
20241113,165800,45765614,1441,1441,1441,1441,0
20241113,165700,45765614,1441,1441,1441,1441,0
20241113,165600,45765614,1441,1441,1441,1441,0
20241113,165500,45765614,1441,1441,1441,1441,0
20241113,165400,45765614,1441,1441,1441,1441,0
20241113,165300,45765614,1441,1441,1441,1441,0
20241113,165200,45765614,1441,1441,1441,1441,0
20241113,165100,45765614,1441,1441,1441,1441,0
20241113,165000,45765614,1441,1441,1441,1441,0
20241113,164900,45765614,1441,1441,1441,1441,0
20241113,164800,45765614,1441,1441,1441,1441,0
20241113,164700,45765614,1441,1441,1441,1441,0
20241113,164600,45765614,1441,1441,1441,1441,0
20241113,164500,45765614,1441,1441,1441,1441,0
20241113,164400,45765614,1441,1441,1441,1441,697
20241113,164300,45765614,1441,1441,1441,1441,0
20241113,164200,45765614,1441,1441,1441,1441,0
20241113,164100,45765614,1441,1441,1441,1441,0
20241113,164000,45765614,1441,1441,1441,1441,0
20241113,163900,45765614,1441,1441,1441,1441,0
20241113,163800,45765614,1441,1441,1441,1441,0
20241113,163700,45765614,1441,1441,1441,1441,0
20241113,163600,45765614,1441,1441,1441,1441,0
20241113,163500,45765614,1441,1441,1441,1441,0
20241113,163400,45765614,1441,1441,1441,1441,0
20241113,163300,45765614,1441,1441,1441,1441,0
20241113,163200,45765614,1441,1441,1441,1441,0
20241113,163100,45765614,1441,1441,1441,1441,0
20241113,163000,45765614,1441,1441,1441,1441,0
20241113,162900,45765614,1441,1441,1441,1441,0
20241113,162800,45765614,1441,1441,1441,1441,0
20241113,162700,45765614,1441,1441,1441,1441,0
20241113,162600,45765614,1441,1441,1441,1441,0
20241113,162500,45765614,1441,1441,1441,1441,0
20241113,162400,45765614,1441,1441,1441,1441,0
20241113,162300,45765614,1441,1441,1441,1441,0
20241113,162200,45765614,1441,1441,1441,1441,0
20241113,162100,45765614,1441,1441,1441,1441,0
20241113,162000,45765614,1441,1441,1441,1441,0
20241113,161900,45765614,1441,1441,1441,1441,0
20241113,161800,45765614,1441,1441,1441,1441,0
20241113,161700,45765614,1441,1441,1441,1441,0
20241113,161600,45765614,1441,1441,1441,1441,0
20241113,161500,45765614,1441,1441,1441,1441,0
20241113,161400,45765614,1441,1441,1441,1441,697
20241113,161300,45765614,1441,1441,1441,1441,0
20241113,161200,45765614,1441,1441,1441,1441,0
20241113,161100,45765614,1441,1441,1441,1441,0
20241113,161000,45765614,1441,1441,1441,1441,0
20241113,160900,45765614,1441,1441,1441,1441,0
20241113,160800,45765614,1441,1441,1441,1441,0
20241113,160700,45765614,1441,1441,1441,1441,0
20241113,160600,45765614,1441,1441,1441,1441,0
20241113,160500,45765614,1441,1441,1441,1441,0
20241113,160400,45765614,1441,1441,1441,1441,0
20241113,160300,45765614,1441,1441,1441,1441,0
20241113,160200,45765614,1441,1441,1441,1441,0
20241113,160100,45765614,1441,1441,1441,1441,0
20241113,160000,45765614,1441,1441,1441,1441,0
20241113,155900,45765614,1441,1441,1441,1441,0
20241113,155800,45765614,1441,1441,1441,1441,0
20241113,155700,45765614,1441,1441,1441,1441,0
20241113,155600,45765614,1441,1441,1441,1441,0
20241113,155500,45765614,1441,1441,1441,1441,0
20241113,155400,45765614,1441,1441,1441,1441,0
20241113,155300,45765614,1441,1441,1441,1441,0
20241113,155200,45765614,1441,1441,1441,1441,0
20241113,155100,45765614,1441,1441,1441,1441,0
20241113,155000,45765614,1441,1441,1441,1441,0
20241113,154900,45765614,1441,1441,1441,1441,0
20241113,154800,45765614,1441,1441,1441,1441,0
20241113,154700,45765614,1441,1441,1441,1441,0
20241113,154600,45765614,1441,1441,1441,1441,0
20241113,154500,45765614,1441,1441,1441,1441,0
20241113,154400,45765614,1441,1441,1441,1441,697
20241113,154300,45765614,1441,1441,1441,1441,0
20241113,154200,45765614,1441,1441,1441,1441,0
20241113,154100,45765614,1441,1441,1441,1441,0
20241113,154000,45765614,1441,1441,1441,1441,0
20241113,153900,45765614,1441,1441,1441,1441,0
20241113,153800,45765614,1441,1441,1441,1441,0
20241113,153700,45765614,1441,1441,1441,1441,0
20241113,153600,45765614,1441,1441,1441,1441,0
20241113,153500,45765614,1441,1441,1441,1441,0
20241113,153400,45765614,1441,1441,1441,1441,0
20241113,153300,45765614,1441,1441,1441,1441,0
20241113,153200,45765614,1441,1441,1441,1441,0
20241113,153100,45765614,1441,1441,1441,1441,0
20241113,153000,45765614,1441,1441,1441,1441,697
20241113,152900,44761237,1441,1441,1441,1441,0
20241113,152800,44761237,1441,1441,1441,1441,0
20241113,152700,44761237,1441,1441,1441,1441,0
20241113,152600,44761237,1441,1441,1441,1441,0
20241113,152500,44761237,1441,1441,1441,1441,0
20241113,152400,44761237,1441,1441,1441,1441,0
20241113,152300,44761237,1441,1441,1441,1441,0
20241113,152200,44761237,1441,1441,1441,1441,0
20241113,152100,44761237,1441,1441,1441,1441,0
20241113,152000,44761237,1441,1441,1441,1441,0
20241113,151900,44761237,1441,1442,1442,1441,841
20241113,151800,43548655,1442,1442,1442,1442,0
20241113,151700,43548655,1442,1442,1442,1442,0
20241113,151600,43548655,1442,1442,1442,1442,0
20241113,151500,43548655,1442,1442,1442,1442,0
20241113,151400,43548655,1442,1442,1442,1442,0
20241113,151300,43548655,1442,1442,1442,1442,0
20241113,151200,43548655,1442,1443,1443,1442,52
20241113,151100,43473660,1443,1443,1443,1443,0
20241113,151000,43473660,1443,1443,1443,1443,0
20241113,150900,43473660,1443,1443,1443,1443,0
20241113,150800,43473660,1443,1443,1443,1443,0
20241113,150700,43473660,1443,1443,1443,1443,0
20241113,150600,43473660,1443,1443,1443,1443,0
20241113,150500,43473660,1443,1443,1443,1443,0
20241113,150400,43473660,1443,1443,1443,1443,0
20241113,150300,43473660,1443,1443,1443,1443,0
20241113,150200,43473660,1443,1443,1443,1443,0
20241113,150100,43473660,1443,1443,1443,1443,0
20241113,150000,43473660,1443,1443,1443,1443,0
20241113,145900,43473660,1443,1443,1443,1443,0
20241113,145800,43473660,1443,1443,1443,1443,200
20241113,145700,43185060,1443,1443,1443,1443,0
20241113,145600,43185060,1443,1443,1443,1443,0
20241113,145500,43185060,1443,1443,1443,1443,0
20241113,145400,43185060,1443,1443,1443,1443,0
20241113,145300,43185060,1443,1443,1443,1443,0
20241113,145200,43185060,1443,1443,1443,1443,0
20241113,145100,43185060,1443,1443,1443,1443,0
20241113,145000,43185060,1443,1443,1443,1443,0
20241113,144900,43185060,1443,1443,1443,1443,36
20241113,144800,43133112,1443,1444,1444,1443,2098
20241113,144700,40104038,1444,1444,1444,1444,0
20241113,144600,40104038,1444,1444,1444,1444,40
20241113,144500,40046278,1443,1443,1443,1443,0
20241113,144400,40046278,1443,1443,1443,1443,0
20241113,144300,40046278,1443,1443,1443,1443,990
20241113,144200,38617708,1445,1445,1445,1445,0
20241113,144100,38617708,1445,1445,1445,1445,0
20241113,144000,38617708,1445,1445,1445,1445,0
20241113,143900,38617708,1445,1445,1445,1445,0
20241113,143800,38617708,1445,1445,1445,1445,10
20241113,143700,38603258,1443,1443,1443,1443,0
20241113,143600,38603258,1443,1443,1443,1443,0
20241113,143500,38603258,1443,1443,1443,1443,10
20241113,143400,38588828,1443,1443,1443,1443,0
20241113,143300,38588828,1443,1443,1443,1443,0
20241113,143200,38588828,1443,1443,1443,1443,0
20241113,143100,38588828,1443,1443,1443,1443,0
20241113,143000,38588828,1443,1443,1443,1443,0
20241113,142900,38588828,1443,1443,1443,1443,0
20241113,142800,38588828,1443,1443,1443,1443,49
20241113,142700,38518121,1450,1450,1450,1450,0
20241113,142600,38518121,1450,1450,1450,1450,0
20241113,142500,38518121,1450,1450,1450,1450,0
20241113,142400,38518121,1450,1450,1450,1450,0
20241113,142300,38518121,1450,1450,1450,1450,0
20241113,142200,38518121,1450,1450,1450,1450,10
20241113,142100,38503621,1442,1442,1442,1442,0
20241113,142000,38503621,1442,1442,1442,1442,0
20241113,141900,38503621,1442,1442,1442,1442,0
20241113,141800,38503621,1442,1442,1442,1442,0
20241113,141700,38503621,1442,1442,1442,1442,200
20241113,141600,38215221,1442,1442,1442,1442,0
20241113,141500,38215221,1442,1442,1442,1442,0
20241113,141400,38215221,1442,1442,1442,1442,0
20241113,141300,38215221,1442,1442,1442,1442,0
20241113,141200,38215221,1442,1442,1442,1442,450
20241113,141100,37566321,1442,1442,1442,1442,0
20241113,141000,37566321,1442,1442,1442,1442,0
20241113,140900,37566321,1442,1442,1442,1442,0
20241113,140800,37566321,1442,1442,1442,1442,620
20241113,140700,36672281,1442,1443,1443,1442,1115
20241113,140600,35063911,1443,1443,1443,1443,0
20241113,140500,35063911,1443,1443,1443,1443,0
20241113,140400,35063911,1443,1443,1443,1443,0
20241113,140300,35063911,1443,1443,1443,1443,0
20241113,140200,35063911,1443,1443,1443,1443,0
20241113,140100,35063911,1443,1443,1443,1443,0
20241113,140000,35063911,1443,1443,1443,1443,0
20241113,135900,35063911,1443,1444,1444,1443,47
20241113,135800,34996064,1443,1443,1443,1443,0
20241113,135700,34996064,1443,1443,1443,1443,0
20241113,135600,34996064,1443,1443,1443,1443,0
20241113,135500,34996064,1443,1443,1443,1443,0
20241113,135400,34996064,1443,1443,1443,1443,0
20241113,135300,34996064,1443,1443,1443,1443,0
20241113,135200,34996064,1443,1443,1443,1443,0
20241113,135100,34996064,1443,1443,1443,1443,0
20241113,135000,34996064,1443,1443,1443,1443,0
20241113,134900,34996064,1443,1443,1443,1443,0
20241113,134800,34996064,1443,1443,1443,1443,0
20241113,134700,34996064,1443,1443,1443,1443,0
20241113,134600,34996064,1443,1443,1443,1443,0
20241113,134500,34996064,1443,1443,1443,1443,0
20241113,134400,34996064,1443,1443,1443,1443,0
20241113,134300,34996064,1443,1443,1443,1443,0
20241113,134200,34996064,1443,1443,1443,1443,0
20241113,134100,34996064,1443,1443,1443,1443,0
20241113,134000,34996064,1443,1443,1443,1443,0
20241113,133900,34996064,1443,1443,1443,1443,0
20241113,133800,34996064,1443,1443,1443,1443,0
20241113,133700,34996064,1443,1443,1443,1443,0
20241113,133600,34996064,1443,1443,1443,1443,0
20241113,133500,34996064,1443,1443,1443,1443,0
20241113,133400,34996064,1443,1443,1443,1443,0
20241113,133300,34996064,1443,1443,1443,1443,0
20241113,133200,34996064,1443,1443,1443,1443,0
20241113,133100,34996064,1443,1443,1443,1443,0
20241113,133000,34996064,1443,1443,1443,1443,0
20241113,132900,34996064,1443,1443,1443,1443,0
20241113,132800,34996064,1443,1443,1443,1443,0
20241113,132700,34996064,1443,1443,1443,1443,0
20241113,132600,34996064,1443,1443,1443,1443,0
20241113,132500,34996064,1443,1443,1443,1443,0
20241113,132400,34996064,1443,1443,1443,1443,0
20241113,132300,34996064,1443,1443,1443,1443,0
20241113,132200,34996064,1443,1443,1443,1443,0
20241113,132100,34996064,1443,1443,1443,1443,0
20241113,132000,34996064,1443,1443,1443,1443,0
20241113,131900,34996064,1443,1443,1443,1443,0
20241113,131800,34996064,1443,1443,1443,1443,0
20241113,131700,34996064,1443,1443,1443,1443,0
20241113,131600,34996064,1443,1443,1443,1443,0
20241113,131500,34996064,1443,1443,1443,1443,0
20241113,131400,34996064,1443,1443,1443,1443,0
20241113,131300,34996064,1443,1444,1444,1443,12
20241113,131200,34978745,1444,1444,1444,1444,0
20241113,131100,34978745,1444,1444,1444,1444,0
20241113,131000,34978745,1444,1444,1444,1444,0
20241113,130900,34978745,1444,1444,1444,1444,0
20241113,130800,34978745,1444,1444,1444,1444,0
20241113,130700,34978745,1444,1444,1444,1444,0
20241113,130600,34978745,1444,1444,1444,1444,0
20241113,130500,34978745,1444,1444,1444,1444,0
20241113,130400,34978745,1444,1444,1444,1444,0
20241113,130300,34978745,1444,1444,1444,1444,100
20241113,130200,34834345,1444,1444,1444,1444,230
20241113,130100,34502225,1444,1444,1444,1444,0
20241113,130000,34502225,1444,1444,1444,1444,0
20241113,125900,34502225,1444,1444,1444,1444,0
20241113,125800,34502225,1444,1444,1444,1444,0
20241113,125700,34502225,1444,1444,1444,1444,0
20241113,125600,34502225,1444,1444,1444,1444,0
20241113,125500,34502225,1444,1444,1444,1444,0
20241113,125400,34502225,1444,1444,1444,1444,0
20241113,125300,34502225,1444,1444,1444,1444,0
20241113,125200,34502225,1444,1444,1444,1444,0
20241113,125100,34502225,1444,1444,1444,1444,0
20241113,125000,34502225,1444,1444,1444,1444,0
20241113,124900,34502225,1444,1444,1444,1444,0
20241113,124800,34502225,1444,1444,1444,1444,0
20241113,124700,34502225,1444,1444,1444,1444,0
20241113,124600,34502225,1444,1444,1444,1444,0
20241113,124500,34502225,1444,1444,1444,1444,12
20241113,124400,34484897,1443,1443,1443,1443,0
20241113,124300,34484897,1443,1443,1443,1443,0
20241113,124200,34484897,1443,1443,1443,1443,0
20241113,124100,34484897,1443,1443,1443,1443,0
20241113,124000,34484897,1443,1443,1443,1443,0
20241113,123900,34484897,1443,1443,1443,1443,0
20241113,123800,34484897,1443,1443,1443,1443,0
20241113,123700,34484897,1443,1443,1443,1443,0
20241113,123600,34484897,1443,1443,1443,1443,0
20241113,123500,34484897,1443,1443,1443,1443,0
20241113,123400,34484897,1443,1443,1443,1443,0
20241113,123300,34484897,1443,1443,1443,1443,0
20241113,123200,34484897,1443,1443,1443,1443,0
20241113,123100,34484897,1443,1443,1443,1443,0
20241113,123000,34484897,1443,1443,1443,1443,0
20241113,122900,34484897,1443,1443,1443,1443,0
20241113,122800,34484897,1443,1443,1443,1443,0
20241113,122700,34484897,1443,1443,1443,1443,0
20241113,122600,34484897,1443,1443,1443,1443,0
20241113,122500,34484897,1443,1443,1443,1443,0
20241113,122400,34484897,1443,1443,1443,1443,0
20241113,122300,34484897,1443,1443,1443,1443,0
20241113,122200,34484897,1443,1443,1443,1443,0
20241113,122100,34484897,1443,1443,1443,1443,0
20241113,122000,34484897,1443,1443,1443,1443,0
20241113,121900,34484897,1443,1443,1443,1443,0
20241113,121800,34484897,1443,1443,1443,1443,0
20241113,121700,34484897,1443,1443,1443,1443,11
20241113,121600,34469024,1443,1443,1443,1443,15
20241113,121500,34447379,1441,1441,1441,1441,0
20241113,121400,34447379,1441,1441,1441,1441,0
20241113,121300,34447379,1441,1441,1441,1441,0
20241113,121200,34447379,1441,1441,1441,1441,0
20241113,121100,34447379,1441,1441,1441,1441,0
20241113,121000,34447379,1441,1441,1441,1441,0
20241113,120900,34447379,1441,1441,1441,1441,0
20241113,120800,34447379,1441,1441,1441,1441,0
20241113,120700,34447379,1441,1441,1441,1441,0
20241113,120600,34447379,1441,1441,1441,1441,0
20241113,120500,34447379,1441,1441,1441,1441,0
20241113,120400,34447379,1441,1441,1441,1441,0
20241113,120300,34447379,1441,1441,1441,1441,0
20241113,120200,34447379,1441,1445,1445,1441,753
20241113,120100,33361364,1445,1445,1445,1445,0
20241113,120000,33361364,1445,1445,1445,1445,0
20241113,115900,33361364,1445,1445,1445,1445,0
20241113,115800,33361364,1445,1445,1445,1445,0
20241113,115700,33361364,1445,1445,1445,1445,0
20241113,115600,33361364,1445,1445,1445,1445,0
20241113,115500,33361364,1445,1445,1445,1445,0
20241113,115400,33361364,1445,1445,1445,1445,0
20241113,115300,33361364,1445,1445,1445,1445,0
20241113,115200,33361364,1445,1445,1445,1445,0
20241113,115100,33361364,1445,1445,1445,1445,0
20241113,115000,33361364,1445,1445,1445,1445,0
20241113,114900,33361364,1445,1445,1445,1445,11
20241113,114800,33345469,1441,1441,1441,1441,0
20241113,114700,33345469,1441,1441,1441,1441,0
20241113,114600,33345469,1441,1441,1441,1441,0
20241113,114500,33345469,1441,1441,1441,1441,0
20241113,114400,33345469,1441,1441,1441,1441,0
20241113,114300,33345469,1441,1441,1441,1441,0
20241113,114200,33345469,1441,1441,1441,1441,0
20241113,114100,33345469,1441,1441,1441,1441,0
20241113,114000,33345469,1441,1441,1441,1441,0
20241113,113900,33345469,1441,1441,1441,1441,0
20241113,113800,33345469,1441,1441,1441,1441,0
20241113,113700,33345469,1441,1441,1441,1441,0
20241113,113600,33345469,1441,1441,1441,1441,0
20241113,113500,33345469,1441,1441,1441,1441,0
20241113,113400,33345469,1441,1441,1441,1441,0
20241113,113300,33345469,1441,1441,1441,1441,0
20241113,113200,33345469,1441,1441,1441,1441,0
20241113,113100,33345469,1441,1441,1441,1441,0
20241113,113000,33345469,1441,1441,1441,1441,0
20241113,112900,33345469,1441,1441,1441,1441,0
20241113,112800,33345469,1441,1441,1441,1441,0
20241113,112700,33345469,1441,1441,1441,1441,0
20241113,112600,33345469,1441,1441,1441,1441,0
20241113,112500,33345469,1441,1441,1441,1441,0
20241113,112400,33345469,1441,1441,1441,1441,0
20241113,112300,33345469,1441,1441,1441,1441,0
20241113,112200,33345469,1441,1441,1441,1441,0
20241113,112100,33345469,1441,1441,1441,1441,12
20241113,112000,33328177,1441,1441,1441,1441,0
20241113,111900,33328177,1441,1441,1441,1441,0
20241113,111800,33328177,1441,1441,1441,1441,0
20241113,111700,33328177,1441,1441,1441,1441,100
20241113,111600,33184077,1440,1440,1440,1440,0
20241113,111500,33184077,1440,1440,1440,1440,0
20241113,111400,33184077,1440,1440,1440,1440,0
20241113,111300,33184077,1440,1440,1440,1440,0
20241113,111200,33184077,1440,1440,1440,1440,0
20241113,111100,33184077,1440,1440,1440,1440,0
20241113,111000,33184077,1440,1440,1440,1440,0
20241113,110900,33184077,1440,1440,1440,1440,0
20241113,110800,33184077,1440,1440,1440,1440,0
20241113,110700,33184077,1440,1440,1440,1440,0
20241113,110600,33184077,1440,1440,1440,1440,0
20241113,110500,33184077,1440,1440,1440,1440,0
20241113,110400,33184077,1440,1440,1440,1440,0
20241113,110300,33184077,1440,1440,1440,1440,0
20241113,110200,33184077,1440,1440,1440,1440,0
20241113,110100,33184077,1440,1440,1440,1440,0
20241113,110000,33184077,1440,1440,1440,1440,0
20241113,105900,33184077,1440,1440,1440,1440,0
20241113,105800,33184077,1440,1440,1440,1440,1
20241113,105700,33182637,1440,1440,1440,1440,0
20241113,105600,33182637,1440,1440,1440,1440,0
20241113,105500,33182637,1440,1440,1440,1440,0
20241113,105400,33182637,1440,1440,1440,1440,0
20241113,105300,33182637,1440,1440,1440,1440,12
20241113,105200,33165357,1450,1450,1450,1450,0
20241113,105100,33165357,1450,1450,1450,1450,0
20241113,105000,33165357,1450,1450,1450,1450,0
20241113,104900,33165357,1450,1450,1450,1450,0
20241113,104800,33165357,1450,1450,1450,1450,0
20241113,104700,33165357,1450,1450,1450,1450,0
20241113,104600,33165357,1450,1450,1450,1450,0
20241113,104500,33165357,1450,1450,1450,1450,0
20241113,104400,33165357,1450,1450,1450,1450,0
20241113,104300,33165357,1450,1450,1450,1450,0
20241113,104200,33165357,1450,1450,1450,1450,0
20241113,104100,33165357,1450,1450,1450,1450,0
20241113,104000,33165357,1450,1450,1450,1450,0
20241113,103900,33165357,1450,1450,1450,1450,0
20241113,103800,33165357,1450,1450,1450,1450,0
20241113,103700,33165357,1450,1450,1450,1450,0
20241113,103600,33165357,1450,1450,1450,1450,0
20241113,103500,33165357,1450,1450,1450,1450,0
20241113,103400,33165357,1450,1444,1450,1444,3974
20241113,103300,27410733,1440,1440,1440,1440,0
20241113,103200,27410733,1440,1440,1440,1440,94
20241113,103100,27275373,1445,1445,1445,1445,0
20241113,103000,27275373,1445,1445,1445,1445,969
20241113,102900,25875168,1445,1445,1445,1445,0
20241113,102800,25875168,1445,1445,1445,1445,0
20241113,102700,25875168,1445,1445,1445,1445,1000
20241113,102600,24430168,1445,1445,1445,1445,34
20241113,102500,24381038,1438,1438,1438,1438,12
20241113,102400,24363782,1450,1450,1450,1450,0
20241113,102300,24363782,1450,1450,1450,1450,0
20241113,102200,24363782,1450,1450,1450,1450,0
20241113,102100,24363782,1450,1449,1450,1449,2156
20241113,102000,21239621,1449,1449,1449,1449,7
20241113,101900,21229478,1449,1449,1449,1449,0
20241113,101800,21229478,1449,1449,1449,1449,0
20241113,101700,21229478,1449,1449,1449,1449,1
20241113,101600,21228029,1449,1449,1449,1449,0
20241113,101500,21228029,1449,1449,1449,1449,0
20241113,101400,21228029,1449,1449,1449,1449,0
20241113,101300,21228029,1449,1449,1449,1449,0
20241113,101200,21228029,1449,1449,1449,1449,0
20241113,101100,21228029,1449,1449,1449,1449,0
20241113,101000,21228029,1449,1449,1449,1449,0
20241113,100900,21228029,1449,1449,1449,1449,0
20241113,100800,21228029,1449,1449,1449,1449,0
20241113,100700,21228029,1449,1449,1449,1449,1
20241113,100600,21226580,1450,1450,1450,1450,0
20241113,100500,21226580,1450,1450,1450,1450,0
20241113,100400,21226580,1450,1450,1450,1450,0
20241113,100300,21226580,1450,1450,1450,1450,1000
20241113,100200,19776580,1449,1450,1450,1449,933
20241113,100100,18423780,1451,1451,1451,1451,423
20241113,100000,17810007,1450,1450,1450,1450,0
20241113,095900,17810007,1450,1450,1450,1450,0
20241113,095800,17810007,1450,1450,1450,1450,0
20241113,095700,17810007,1450,1450,1450,1450,0
20241113,095600,17810007,1450,1450,1450,1450,0
20241113,095500,17810007,1450,1450,1450,1450,0
20241113,095400,17810007,1450,1450,1450,1450,0
20241113,095300,17810007,1450,1450,1450,1450,1
20241113,095200,17808557,1450,1450,1450,1450,0
20241113,095100,17808557,1450,1450,1450,1450,10
20241113,095000,17794057,1450,1450,1450,1450,0
20241113,094900,17794057,1450,1450,1450,1450,0
20241113,094800,17794057,1450,1450,1450,1450,0
20241113,094700,17794057,1450,1450,1450,1450,0
20241113,094600,17794057,1450,1450,1450,1450,0
20241113,094500,17794057,1450,1450,1450,1450,0
20241113,094400,17794057,1450,1450,1450,1450,0
20241113,094300,17794057,1450,1451,1451,1450,2000
20241113,094200,14893203,1451,1451,1451,1451,0
20241113,094100,14893203,1451,1451,1451,1451,3
20241113,094000,14888850,1451,1453,1453,1451,1000
20241113,093900,13436535,1453,1453,1453,1453,0
20241113,093800,13436535,1453,1453,1453,1453,0
20241113,093700,13436535,1453,1453,1453,1453,0
20241113,093600,13436535,1453,1456,1456,1453,2100
20241113,093500,10380821,1453,1453,1453,1453,0
20241113,093400,10380821,1453,1453,1453,1453,0
20241113,093300,10380821,1453,1481,1481,1453,3245
20241113,093200,5649975,1481,1481,1481,1481,0
20241113,093100,5649975,1481,1481,1481,1481,0
20241113,093000,5649975,1481,1481,1481,1481,0
20241113,092900,5649975,1481,1481,1481,1481,0
20241113,092800,5649975,1481,1481,1481,1481,0
20241113,092700,5649975,1481,1481,1481,1481,0
20241113,092600,5649975,1481,1481,1481,1481,0
20241113,092500,5649975,1481,1481,1481,1481,0
20241113,092400,5649975,1481,1481,1481,1481,20
20241113,092300,5620355,1495,1495,1495,1495,0
20241113,092200,5620355,1495,1495,1495,1495,0
20241113,092100,5620355,1495,1495,1495,1495,0
20241113,092000,5620355,1495,1495,1495,1495,0
20241113,091900,5620355,1495,1495,1495,1495,0
20241113,091800,5620355,1495,1495,1495,1495,0
20241113,091700,5620355,1495,1495,1495,1495,0
20241113,091600,5620355,1495,1495,1495,1495,0
20241113,091500,5620355,1495,1495,1495,1495,0
20241113,091400,5620355,1495,1495,1495,1495,0
20241113,091300,5620355,1495,1495,1495,1495,0
20241113,091200,5620355,1495,1481,1495,1481,57
20241113,091100,5535210,1488,1488,1488,1488,0
20241113,091000,5535210,1488,1488,1488,1488,689
20241113,090900,4509978,1487,1487,1487,1487,0
20241113,090800,4509978,1487,1487,1487,1487,223
20241113,090700,4178377,1454,1454,1454,1454,0
20241113,090600,4178377,1454,1454,1454,1454,0
20241113,090500,4178377,1454,1454,1454,1454,0
20241113,090400,4178377,1454,1454,1454,1454,0
20241113,090300,4178377,1454,1454,1454,1454,1032
20241113,090200,2677849,1454,1454,1454,1454,217
20241113,090100,2362331,1454,1454,1454,1454,518
20241113,090000,1609159,1451,1451,1451,1451,1109