KissMeData/011330/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,185500,94080484,1427,1427,1427,1427,4396
20241112,185400,94080484,1427,1427,1427,1427,0
20241112,185300,94080484,1427,1427,1427,1427,0
20241112,185200,94080484,1427,1427,1427,1427,0
20241112,185100,94080484,1427,1427,1427,1427,0
20241112,185000,94080484,1427,1427,1427,1427,0
20241112,184900,94080484,1427,1427,1427,1427,0
20241112,184800,94080484,1427,1427,1427,1427,0
20241112,184700,94080484,1427,1427,1427,1427,0
20241112,184600,94080484,1427,1427,1427,1427,0
20241112,184500,94080484,1427,1427,1427,1427,0
20241112,184400,94080484,1427,1427,1427,1427,0
20241112,184300,94080484,1427,1427,1427,1427,0
20241112,184200,94080484,1427,1427,1427,1427,0
20241112,184100,94080484,1427,1427,1427,1427,0
20241112,184000,94080484,1427,1427,1427,1427,0
20241112,183900,94080484,1427,1427,1427,1427,0
20241112,183800,94080484,1427,1427,1427,1427,0
20241112,183700,94080484,1427,1427,1427,1427,0
20241112,183600,94080484,1427,1427,1427,1427,0
20241112,183500,94080484,1427,1427,1427,1427,0
20241112,183400,94080484,1427,1427,1427,1427,0
20241112,183300,94080484,1427,1427,1427,1427,0
20241112,183200,94080484,1427,1427,1427,1427,0
20241112,183100,94080484,1427,1427,1427,1427,0
20241112,183000,94080484,1427,1427,1427,1427,0
20241112,182900,94080484,1427,1427,1427,1427,0
20241112,182800,94080484,1427,1427,1427,1427,0
20241112,182700,94080484,1427,1427,1427,1427,0
20241112,182600,94080484,1427,1427,1427,1427,0
20241112,182500,94080484,1427,1427,1427,1427,4396
20241112,182400,94080484,1427,1427,1427,1427,0
20241112,182300,94080484,1427,1427,1427,1427,0
20241112,182200,94080484,1427,1427,1427,1427,0
20241112,182100,94080484,1427,1427,1427,1427,0
20241112,182000,94080484,1427,1427,1427,1427,0
20241112,181900,94080484,1427,1427,1427,1427,0
20241112,181800,94080484,1427,1427,1427,1427,0
20241112,181700,94080484,1427,1427,1427,1427,0
20241112,181600,94080484,1427,1427,1427,1427,0
20241112,181500,94080484,1427,1427,1427,1427,0
20241112,181400,94080484,1427,1427,1427,1427,0
20241112,181300,94080484,1427,1427,1427,1427,0
20241112,181200,94080484,1427,1427,1427,1427,0
20241112,181100,94080484,1427,1427,1427,1427,0
20241112,181000,94080484,1427,1427,1427,1427,0
20241112,180900,94080484,1427,1427,1427,1427,0
20241112,180800,94080484,1427,1427,1427,1427,0
20241112,180700,94080484,1427,1427,1427,1427,0
20241112,180600,94080484,1427,1427,1427,1427,0
20241112,180500,94080484,1427,1427,1427,1427,0
20241112,180400,94080484,1427,1427,1427,1427,0
20241112,180300,94080484,1427,1427,1427,1427,0
20241112,180200,94080484,1427,1427,1427,1427,0
20241112,180100,94080484,1427,1427,1427,1427,0
20241112,180000,94080484,1427,1427,1427,1427,0
20241112,175900,94080484,1427,1427,1427,1427,0
20241112,175800,94080484,1427,1427,1427,1427,0
20241112,175700,94080484,1427,1427,1427,1427,0
20241112,175600,94080484,1427,1427,1427,1427,0
20241112,175500,94080484,1427,1427,1427,1427,4396
20241112,175400,94080484,1427,1427,1427,1427,0
20241112,175300,94080484,1427,1427,1427,1427,0
20241112,175200,94080484,1427,1427,1427,1427,0
20241112,175100,94080484,1427,1427,1427,1427,0
20241112,175000,94080484,1427,1427,1427,1427,0
20241112,174900,94080484,1427,1427,1427,1427,0
20241112,174800,94080484,1427,1427,1427,1427,0
20241112,174700,94080484,1427,1427,1427,1427,0
20241112,174600,94080484,1427,1427,1427,1427,0
20241112,174500,94080484,1427,1427,1427,1427,0
20241112,174400,94080484,1427,1427,1427,1427,0
20241112,174300,94080484,1427,1427,1427,1427,0
20241112,174200,94080484,1427,1427,1427,1427,0
20241112,174100,94080484,1427,1427,1427,1427,0
20241112,174000,94080484,1427,1427,1427,1427,0
20241112,173900,94080484,1427,1427,1427,1427,0
20241112,173800,94080484,1427,1427,1427,1427,0
20241112,173700,94080484,1427,1427,1427,1427,0
20241112,173600,94080484,1427,1427,1427,1427,0
20241112,173500,94080484,1427,1427,1427,1427,0
20241112,173400,94080484,1427,1427,1427,1427,0
20241112,173300,94080484,1427,1427,1427,1427,0
20241112,173200,94080484,1427,1427,1427,1427,0
20241112,173100,94080484,1427,1427,1427,1427,0
20241112,173000,94080484,1427,1427,1427,1427,0
20241112,172900,94080484,1427,1427,1427,1427,0
20241112,172800,94080484,1427,1427,1427,1427,0
20241112,172700,94080484,1427,1427,1427,1427,0
20241112,172600,94080484,1427,1427,1427,1427,0
20241112,172500,94080484,1427,1427,1427,1427,4396
20241112,172400,94080484,1427,1427,1427,1427,0
20241112,172300,94080484,1427,1427,1427,1427,0
20241112,172200,94080484,1427,1427,1427,1427,0
20241112,172100,94080484,1427,1427,1427,1427,0
20241112,172000,94080484,1427,1427,1427,1427,0
20241112,171900,94080484,1427,1427,1427,1427,0
20241112,171800,94080484,1427,1427,1427,1427,0
20241112,171700,94080484,1427,1427,1427,1427,0
20241112,171600,94080484,1427,1427,1427,1427,0
20241112,171500,94080484,1427,1427,1427,1427,0
20241112,171400,94080484,1427,1427,1427,1427,0
20241112,171300,94080484,1427,1427,1427,1427,0
20241112,171200,94080484,1427,1427,1427,1427,0
20241112,171100,94080484,1427,1427,1427,1427,0
20241112,171000,94080484,1427,1427,1427,1427,0
20241112,170900,94080484,1427,1427,1427,1427,0
20241112,170800,94080484,1427,1427,1427,1427,0
20241112,170700,94080484,1427,1427,1427,1427,0
20241112,170600,94080484,1427,1427,1427,1427,0
20241112,170500,94080484,1427,1427,1427,1427,0
20241112,170400,94080484,1427,1427,1427,1427,0
20241112,170300,94080484,1427,1427,1427,1427,0
20241112,170200,94080484,1427,1427,1427,1427,0
20241112,170100,94080484,1427,1427,1427,1427,0
20241112,170000,94080484,1427,1427,1427,1427,0
20241112,165900,94080484,1427,1427,1427,1427,0
20241112,165800,94080484,1427,1427,1427,1427,0
20241112,165700,94080484,1427,1427,1427,1427,0
20241112,165600,94080484,1427,1427,1427,1427,0
20241112,165500,94080484,1427,1427,1427,1427,4396
20241112,165400,94080484,1427,1427,1427,1427,0
20241112,165300,94080484,1427,1427,1427,1427,0
20241112,165200,94080484,1427,1427,1427,1427,0
20241112,165100,94080484,1427,1427,1427,1427,0
20241112,165000,94080484,1427,1427,1427,1427,0
20241112,164900,94080484,1427,1427,1427,1427,0
20241112,164800,94080484,1427,1427,1427,1427,0
20241112,164700,94080484,1427,1427,1427,1427,0
20241112,164600,94080484,1427,1427,1427,1427,0
20241112,164500,94080484,1427,1427,1427,1427,0
20241112,164400,94080484,1427,1427,1427,1427,0
20241112,164300,94080484,1427,1427,1427,1427,0
20241112,164200,94080484,1427,1427,1427,1427,0
20241112,164100,94080484,1427,1427,1427,1427,0
20241112,164000,94080484,1427,1427,1427,1427,0
20241112,163900,94080484,1427,1427,1427,1427,0
20241112,163800,94080484,1427,1427,1427,1427,0
20241112,163700,94080484,1427,1427,1427,1427,0
20241112,163600,94080484,1427,1427,1427,1427,0
20241112,163500,94080484,1427,1427,1427,1427,0
20241112,163400,94080484,1427,1427,1427,1427,0
20241112,163300,94080484,1427,1427,1427,1427,0
20241112,163200,94080484,1427,1427,1427,1427,0
20241112,163100,94080484,1427,1427,1427,1427,0
20241112,163000,94080484,1427,1427,1427,1427,0
20241112,162900,94080484,1427,1427,1427,1427,0
20241112,162800,94080484,1427,1427,1427,1427,0
20241112,162700,94080484,1427,1427,1427,1427,0
20241112,162600,94080484,1427,1427,1427,1427,0
20241112,162500,94080484,1427,1427,1427,1427,4396
20241112,162400,94080484,1427,1427,1427,1427,0
20241112,162300,94080484,1427,1427,1427,1427,0
20241112,162200,94080484,1427,1427,1427,1427,0
20241112,162100,94080484,1427,1427,1427,1427,0
20241112,162000,94080484,1427,1427,1427,1427,0
20241112,161900,94080484,1427,1427,1427,1427,0
20241112,161800,94080484,1427,1427,1427,1427,0
20241112,161700,94080484,1427,1427,1427,1427,0
20241112,161600,94080484,1427,1427,1427,1427,0
20241112,161500,94080484,1427,1427,1427,1427,0
20241112,161400,94080484,1427,1427,1427,1427,0
20241112,161300,94080484,1427,1427,1427,1427,0
20241112,161200,94080484,1427,1427,1427,1427,0
20241112,161100,94080484,1427,1427,1427,1427,0
20241112,161000,94080484,1427,1427,1427,1427,0
20241112,160900,94080484,1427,1427,1427,1427,0
20241112,160800,94080484,1427,1427,1427,1427,0
20241112,160700,94080484,1427,1427,1427,1427,0
20241112,160600,94080484,1427,1427,1427,1427,0
20241112,160500,94080484,1427,1427,1427,1427,0
20241112,160400,94080484,1427,1427,1427,1427,0
20241112,160300,94080484,1427,1427,1427,1427,0
20241112,160200,94080484,1427,1427,1427,1427,0
20241112,160100,94080484,1427,1427,1427,1427,0
20241112,160000,94080484,1427,1427,1427,1427,0
20241112,155900,94080484,1427,1427,1427,1427,0
20241112,155800,94080484,1427,1427,1427,1427,0
20241112,155700,94080484,1427,1427,1427,1427,0
20241112,155600,94080484,1427,1427,1427,1427,0
20241112,155500,94080484,1427,1427,1427,1427,4396
20241112,155400,94080484,1427,1427,1427,1427,0
20241112,155300,94080484,1427,1427,1427,1427,0
20241112,155200,94080484,1427,1427,1427,1427,0
20241112,155100,94080484,1427,1427,1427,1427,0
20241112,155000,94080484,1427,1427,1427,1427,0
20241112,154900,94080484,1427,1427,1427,1427,0
20241112,154800,94080484,1427,1427,1427,1427,0
20241112,154700,94080484,1427,1427,1427,1427,0
20241112,154600,94080484,1427,1427,1427,1427,0
20241112,154500,94080484,1427,1427,1427,1427,0
20241112,154400,94080484,1427,1427,1427,1427,0
20241112,154300,94080484,1427,1427,1427,1427,0
20241112,154200,94080484,1427,1427,1427,1427,0
20241112,154100,94080484,1427,1427,1427,1427,0
20241112,154000,94080484,1427,1427,1427,1427,0
20241112,153900,94080484,1427,1427,1427,1427,0
20241112,153800,94080484,1427,1427,1427,1427,0
20241112,153700,94080484,1427,1427,1427,1427,0
20241112,153600,94080484,1427,1427,1427,1427,0
20241112,153500,94080484,1427,1427,1427,1427,0
20241112,153400,94080484,1427,1427,1427,1427,0
20241112,153300,94080484,1427,1427,1427,1427,0
20241112,153200,94080484,1427,1427,1427,1427,0
20241112,153100,94080484,1427,1427,1427,1427,0
20241112,153000,94080484,1427,1427,1427,1427,4396
20241112,152900,87807392,1435,1435,1435,1435,0
20241112,152800,87807392,1435,1435,1435,1435,0
20241112,152700,87807392,1435,1435,1435,1435,0
20241112,152600,87807392,1435,1435,1435,1435,0
20241112,152500,87807392,1435,1435,1435,1435,0
20241112,152400,87807392,1435,1435,1435,1435,0
20241112,152300,87807392,1435,1435,1435,1435,0
20241112,152200,87807392,1435,1435,1435,1435,0
20241112,152100,87807392,1435,1435,1435,1435,0
20241112,152000,87807392,1435,1435,1435,1435,0
20241112,151900,87807392,1435,1435,1435,1435,0
20241112,151800,87807392,1435,1435,1435,1435,0
20241112,151700,87807392,1435,1435,1435,1435,16
20241112,151600,87784432,1435,1435,1435,1435,1304
20241112,151500,85913192,1437,1437,1437,1437,0
20241112,151400,85913192,1437,1439,1439,1437,381
20241112,151300,85365693,1439,1440,1440,1439,136
20241112,151200,85169870,1440,1440,1440,1440,128
20241112,151100,84985550,1450,1450,1450,1450,0
20241112,151000,84985550,1450,1450,1450,1450,0
20241112,150900,84985550,1450,1450,1450,1450,0
20241112,150800,84985550,1450,1450,1450,1450,0
20241112,150700,84985550,1450,1450,1450,1450,0
20241112,150600,84985550,1450,1450,1450,1450,0
20241112,150500,84985550,1450,1450,1450,1450,0
20241112,150400,84985550,1450,1450,1450,1450,0
20241112,150300,84985550,1450,1450,1450,1450,0
20241112,150200,84985550,1450,1450,1450,1450,20
20241112,150100,84956550,1450,1450,1450,1450,0
20241112,150000,84956550,1450,1450,1450,1450,0
20241112,145900,84956550,1450,1450,1450,1450,0
20241112,145800,84956550,1450,1450,1450,1450,0
20241112,145700,84956550,1450,1450,1450,1450,0
20241112,145600,84956550,1450,1450,1450,1450,0
20241112,145500,84956550,1450,1450,1450,1450,0
20241112,145400,84956550,1450,1450,1450,1450,0
20241112,145300,84956550,1450,1450,1450,1450,0
20241112,145200,84956550,1450,1450,1450,1450,1300
20241112,145100,83071550,1439,1439,1439,1439,0
20241112,145000,83071550,1439,1441,1441,1439,1056
20241112,144900,81551240,1441,1441,1441,1441,0
20241112,144800,81551240,1441,1442,1442,1440,1040
20241112,144700,80053000,1444,1445,1445,1444,3981
20241112,144600,74300705,1445,1445,1445,1445,0
20241112,144500,74300705,1445,1445,1445,1445,0
20241112,144400,74300705,1445,1451,1451,1445,179
20241112,144300,74042044,1445,1448,1448,1445,1000
20241112,144200,72596747,1448,1448,1448,1448,0
20241112,144100,72596747,1448,1448,1448,1448,0
20241112,144000,72596747,1448,1451,1451,1448,805
20241112,143900,71429530,1451,1451,1451,1451,0
20241112,143800,71429530,1451,1451,1451,1451,0
20241112,143700,71429530,1451,1451,1451,1451,0
20241112,143600,71429530,1451,1451,1451,1451,0
20241112,143500,71429530,1451,1451,1451,1451,0
20241112,143400,71429530,1451,1451,1451,1451,0
20241112,143300,71429530,1451,1451,1451,1451,0
20241112,143200,71429530,1451,1451,1451,1451,0
20241112,143100,71429530,1451,1451,1451,1451,0
20241112,143000,71429530,1451,1451,1451,1451,0
20241112,142900,71429530,1451,1451,1451,1451,0
20241112,142800,71429530,1451,1451,1451,1451,0
20241112,142700,71429530,1451,1451,1451,1451,0
20241112,142600,71429530,1451,1451,1451,1451,0
20241112,142500,71429530,1451,1451,1451,1451,0
20241112,142400,71429530,1451,1451,1451,1451,0
20241112,142300,71429530,1451,1451,1451,1451,0
20241112,142200,71429530,1451,1451,1451,1451,0
20241112,142100,71429530,1451,1451,1451,1451,0
20241112,142000,71429530,1451,1451,1451,1451,0
20241112,141900,71429530,1451,1451,1451,1451,0
20241112,141800,71429530,1451,1451,1451,1451,0
20241112,141700,71429530,1451,1451,1451,1451,0
20241112,141600,71429530,1451,1451,1451,1451,0
20241112,141500,71429530,1451,1451,1451,1451,0
20241112,141400,71429530,1451,1451,1451,1451,0
20241112,141300,71429530,1451,1451,1451,1451,1
20241112,141200,71428079,1451,1451,1451,1451,1
20241112,141100,71426628,1451,1451,1451,1451,1
20241112,141000,71425177,1448,1448,1448,1448,0
20241112,140900,71425177,1448,1448,1448,1448,0
20241112,140800,71425177,1448,1448,1448,1448,0
20241112,140700,71425177,1448,1448,1448,1448,0
20241112,140600,71425177,1448,1451,1451,1448,952
20241112,140500,70045230,1451,1451,1451,1451,0
20241112,140400,70045230,1451,1451,1451,1451,0
20241112,140300,70045230,1451,1451,1451,1451,0
20241112,140200,70045230,1451,1451,1451,1451,95
20241112,140100,69907385,1452,1452,1452,1452,0
20241112,140000,69907385,1452,1452,1452,1452,0
20241112,135900,69907385,1452,1452,1452,1452,0
20241112,135800,69907385,1452,1452,1452,1452,150
20241112,135700,69689585,1452,1453,1453,1452,700
20241112,135600,68673085,1453,1453,1453,1453,100
20241112,135500,68527785,1455,1455,1455,1455,0
20241112,135400,68527785,1455,1455,1455,1455,0
20241112,135300,68527785,1455,1455,1455,1455,223
20241112,135200,68203320,1455,1455,1455,1455,1
20241112,135100,68201865,1455,1455,1455,1455,0
20241112,135000,68201865,1455,1455,1455,1455,34
20241112,134900,68152395,1455,1455,1455,1455,92
20241112,134800,68018535,1457,1457,1457,1457,0
20241112,134700,68018535,1457,1457,1457,1457,0
20241112,134600,68018535,1457,1457,1457,1457,148
20241112,134500,67802899,1457,1457,1457,1457,0
20241112,134400,67802899,1457,1457,1457,1457,2
20241112,134300,67799985,1457,1457,1457,1457,0
20241112,134200,67799985,1457,1457,1457,1457,0
20241112,134100,67799985,1457,1457,1457,1457,100
20241112,134000,67654285,1464,1464,1464,1464,0
20241112,133900,67654285,1464,1464,1464,1464,0
20241112,133800,67654285,1464,1464,1464,1464,1
20241112,133700,67652821,1459,1459,1459,1459,130
20241112,133600,67463151,1459,1459,1459,1459,68
20241112,133500,67363939,1459,1459,1459,1459,0
20241112,133400,67363939,1459,1464,1464,1459,551
20241112,133300,66558330,1464,1464,1464,1464,150
20241112,133200,66338730,1459,1459,1459,1459,1
20241112,133100,66337271,1453,1453,1453,1453,0
20241112,133000,66337271,1453,1453,1453,1453,0
20241112,132900,66337271,1453,1452,1453,1452,150
20241112,132800,66119421,1451,1451,1451,1451,788
20241112,132700,64976033,1446,1446,1446,1446,165
20241112,132600,64737443,1446,1446,1446,1446,0
20241112,132500,64737443,1446,1446,1446,1446,193
20241112,132400,64458365,1442,1442,1442,1442,360
20241112,132300,63939245,1443,1443,1443,1443,0
20241112,132200,63939245,1443,1443,1443,1443,0
20241112,132100,63939245,1443,1443,1443,1443,0
20241112,132000,63939245,1443,1443,1443,1443,0
20241112,131900,63939245,1443,1443,1443,1443,207
20241112,131800,63640544,1443,1443,1443,1443,0
20241112,131700,63640544,1443,1430,1443,1430,900
20241112,131600,62348172,1426,1428,1428,1426,61
20241112,131500,62261136,1439,1439,1439,1439,0
20241112,131400,62261136,1439,1439,1439,1439,0
20241112,131300,62261136,1439,1439,1439,1439,0
20241112,131200,62261136,1439,1439,1439,1439,0
20241112,131100,62261136,1439,1439,1439,1439,0
20241112,131000,62261136,1439,1439,1439,1439,0
20241112,130900,62261136,1439,1439,1439,1439,0
20241112,130800,62261136,1439,1439,1439,1439,0
20241112,130700,62261136,1439,1439,1439,1439,0
20241112,130600,62261136,1439,1439,1439,1439,0
20241112,130500,62261136,1439,1439,1439,1439,0
20241112,130400,62261136,1439,1433,1439,1433,62
20241112,130300,62172234,1428,1428,1428,1428,0
20241112,130200,62172234,1428,1428,1428,1428,0
20241112,130100,62172234,1428,1428,1428,1428,0
20241112,130000,62172234,1428,1429,1433,1428,4124
20241112,125900,56275142,1430,1430,1430,1430,0
20241112,125800,56275142,1430,1430,1430,1430,0
20241112,125700,56275142,1430,1430,1430,1430,0
20241112,125600,56275142,1430,1430,1430,1430,0
20241112,125500,56275142,1430,1430,1430,1430,0
20241112,125400,56275142,1430,1430,1430,1430,0
20241112,125300,56275142,1430,1430,1430,1430,0
20241112,125200,56275142,1430,1430,1430,1430,0
20241112,125100,56275142,1430,1430,1430,1430,0
20241112,125000,56275142,1430,1430,1430,1430,25
20241112,124900,56239392,1429,1433,1433,1429,104
20241112,124800,56090373,1433,1432,1433,1432,25
20241112,124700,56054565,1430,1430,1430,1430,0
20241112,124600,56054565,1430,1430,1430,1430,0
20241112,124500,56054565,1430,1430,1430,1430,0
20241112,124400,56054565,1430,1432,1432,1430,80
20241112,124300,55940023,1433,1433,1433,1433,1
20241112,124200,55938590,1433,1434,1434,1433,1008
20241112,124100,54493126,1434,1434,1434,1434,0
20241112,124000,54493126,1434,1434,1434,1434,0
20241112,123900,54493126,1434,1434,1434,1434,0
20241112,123800,54493126,1434,1434,1434,1434,0
20241112,123700,54493126,1434,1434,1434,1434,0
20241112,123600,54493126,1434,1434,1434,1434,0
20241112,123500,54493126,1434,1434,1434,1434,4
20241112,123400,54487390,1434,1434,1434,1434,0
20241112,123300,54487390,1434,1434,1434,1434,0
20241112,123200,54487390,1434,1434,1434,1434,0
20241112,123100,54487390,1434,1434,1434,1434,0
20241112,123000,54487390,1434,1434,1434,1434,0
20241112,122900,54487390,1434,1434,1434,1434,0
20241112,122800,54487390,1434,1434,1434,1434,0
20241112,122700,54487390,1434,1434,1434,1434,3
20241112,122600,54483088,1437,1437,1437,1437,0
20241112,122500,54483088,1437,1437,1437,1437,0
20241112,122400,54483088,1437,1437,1437,1437,0
20241112,122300,54483088,1437,1437,1437,1437,1
20241112,122200,54481651,1432,1432,1432,1432,0
20241112,122100,54481651,1432,1432,1432,1432,0
20241112,122000,54481651,1432,1432,1432,1432,0
20241112,121900,54481651,1432,1438,1438,1430,2823
20241112,121800,50442541,1438,1439,1439,1437,80
20241112,121700,50327549,1449,1449,1449,1449,0
20241112,121600,50327549,1449,1449,1449,1449,0
20241112,121500,50327549,1449,1449,1449,1449,0
20241112,121400,50327549,1449,1449,1449,1449,0
20241112,121300,50327549,1449,1449,1449,1449,0
20241112,121200,50327549,1449,1449,1449,1449,0
20241112,121100,50327549,1449,1449,1449,1449,0
20241112,121000,50327549,1449,1449,1449,1449,0
20241112,120900,50327549,1449,1449,1449,1449,0
20241112,120800,50327549,1449,1449,1449,1449,0
20241112,120700,50327549,1449,1449,1449,1449,0
20241112,120600,50327549,1449,1449,1449,1449,0
20241112,120500,50327549,1449,1449,1449,1449,0
20241112,120400,50327549,1449,1449,1449,1449,0
20241112,120300,50327549,1449,1449,1449,1449,0
20241112,120200,50327549,1449,1449,1449,1449,0
20241112,120100,50327549,1449,1449,1449,1449,0
20241112,120000,50327549,1449,1449,1449,1449,0
20241112,115900,50327549,1449,1449,1449,1449,0
20241112,115800,50327549,1449,1449,1449,1449,0
20241112,115700,50327549,1449,1449,1449,1449,0
20241112,115600,50327549,1449,1449,1449,1449,0
20241112,115500,50327549,1449,1449,1449,1449,0
20241112,115400,50327549,1449,1449,1449,1449,0
20241112,115300,50327549,1449,1449,1449,1449,0
20241112,115200,50327549,1449,1449,1449,1449,0
20241112,115100,50327549,1449,1449,1449,1449,0
20241112,115000,50327549,1449,1449,1449,1449,0
20241112,114900,50327549,1449,1449,1449,1449,0
20241112,114800,50327549,1449,1449,1449,1449,0
20241112,114700,50327549,1449,1449,1449,1449,0
20241112,114600,50327549,1449,1449,1449,1449,0
20241112,114500,50327549,1449,1449,1449,1449,0
20241112,114400,50327549,1449,1449,1449,1449,0
20241112,114300,50327549,1449,1449,1449,1449,0
20241112,114200,50327549,1449,1449,1449,1449,0
20241112,114100,50327549,1449,1449,1449,1449,0
20241112,114000,50327549,1449,1449,1449,1449,0
20241112,113900,50327549,1449,1449,1449,1449,0
20241112,113800,50327549,1449,1449,1449,1449,66
20241112,113700,50231915,1438,1438,1438,1438,0
20241112,113600,50231915,1438,1438,1438,1438,0
20241112,113500,50231915,1438,1438,1438,1438,0
20241112,113400,50231915,1438,1438,1438,1438,0
20241112,113300,50231915,1438,1438,1438,1438,0
20241112,113200,50231915,1438,1438,1438,1438,0
20241112,113100,50231915,1438,1438,1438,1438,17
20241112,113000,50207469,1438,1438,1438,1438,0
20241112,112900,50207469,1438,1439,1439,1438,368
20241112,112800,49677935,1439,1440,1440,1439,90
20241112,112700,49548403,1442,1442,1442,1442,0
20241112,112600,49548403,1442,1442,1442,1442,0
20241112,112500,49548403,1442,1442,1442,1442,0
20241112,112400,49548403,1442,1442,1442,1442,0
20241112,112300,49548403,1442,1442,1442,1442,0
20241112,112200,49548403,1442,1442,1442,1442,0
20241112,112100,49548403,1442,1442,1442,1442,0
20241112,112000,49548403,1442,1442,1442,1442,0
20241112,111900,49548403,1442,1442,1442,1442,0
20241112,111800,49548403,1442,1442,1442,1442,0
20241112,111700,49548403,1442,1442,1442,1442,0
20241112,111600,49548403,1442,1442,1442,1442,0
20241112,111500,49548403,1442,1442,1442,1442,0
20241112,111400,49548403,1442,1442,1442,1442,0
20241112,111300,49548403,1442,1442,1442,1442,0
20241112,111200,49548403,1442,1442,1442,1442,0
20241112,111100,49548403,1442,1442,1442,1442,0
20241112,111000,49548403,1442,1442,1442,1442,0
20241112,110900,49548403,1442,1442,1442,1442,148
20241112,110800,49334987,1441,1441,1441,1441,0
20241112,110700,49334987,1441,1441,1441,1441,0
20241112,110600,49334987,1441,1441,1441,1441,0
20241112,110500,49334987,1441,1441,1441,1441,0
20241112,110400,49334987,1441,1441,1441,1441,0
20241112,110300,49334987,1441,1441,1441,1440,689
20241112,110200,48342638,1442,1442,1442,1442,0
20241112,110100,48342638,1442,1442,1442,1442,8
20241112,110000,48331102,1442,1442,1442,1442,0
20241112,105900,48331102,1442,1442,1442,1442,6
20241112,105800,48322450,1442,1442,1442,1442,0
20241112,105700,48322450,1442,1442,1442,1442,0
20241112,105600,48322450,1442,1442,1442,1442,0
20241112,105500,48322450,1442,1442,1442,1442,0
20241112,105400,48322450,1442,1442,1442,1442,0
20241112,105300,48322450,1442,1442,1442,1442,38
20241112,105200,48267654,1443,1443,1443,1443,0
20241112,105100,48267654,1443,1443,1443,1443,8
20241112,105000,48256110,1450,1450,1450,1450,0
20241112,104900,48256110,1450,1450,1450,1450,0
20241112,104800,48256110,1450,1450,1450,1450,0
20241112,104700,48256110,1450,1450,1450,1450,500
20241112,104600,47531110,1450,1450,1450,1450,0
20241112,104500,47531110,1450,1447,1450,1443,1037
20241112,104400,46027656,1451,1451,1451,1451,1
20241112,104300,46026205,1447,1447,1447,1447,0
20241112,104200,46026205,1447,1447,1447,1447,0
20241112,104100,46026205,1447,1447,1447,1447,0
20241112,104000,46026205,1447,1447,1447,1447,0
20241112,103900,46026205,1447,1447,1447,1447,0
20241112,103800,46026205,1447,1447,1447,1447,0
20241112,103700,46026205,1447,1451,1451,1447,125
20241112,103600,45844854,1451,1451,1451,1451,0
20241112,103500,45844854,1451,1451,1451,1451,0
20241112,103400,45844854,1451,1451,1451,1451,0
20241112,103300,45844854,1451,1451,1451,1451,0
20241112,103200,45844854,1451,1451,1451,1451,0
20241112,103100,45844854,1451,1451,1451,1451,0
20241112,103000,45844854,1451,1451,1451,1451,1
20241112,102900,45843403,1467,1467,1467,1467,0
20241112,102800,45843403,1467,1467,1467,1467,0
20241112,102700,45843403,1467,1467,1467,1467,10
20241112,102600,45828733,1451,1451,1451,1451,0
20241112,102500,45828733,1451,1451,1451,1451,0
20241112,102400,45828733,1451,1451,1451,1451,0
20241112,102300,45828733,1451,1451,1451,1451,0
20241112,102200,45828733,1451,1451,1451,1451,0
20241112,102100,45828733,1451,1451,1451,1451,0
20241112,102000,45828733,1451,1455,1455,1451,1496
20241112,101900,43657473,1467,1467,1467,1467,0
20241112,101800,43657473,1467,1467,1467,1467,0
20241112,101700,43657473,1467,1467,1467,1467,0
20241112,101600,43657473,1467,1467,1467,1467,0
20241112,101500,43657473,1467,1467,1467,1467,0
20241112,101400,43657473,1467,1467,1467,1467,1
20241112,101300,43656006,1455,1455,1455,1455,0
20241112,101200,43656006,1455,1455,1455,1455,0
20241112,101100,43656006,1455,1455,1455,1455,0
20241112,101000,43656006,1455,1455,1455,1455,0
20241112,100900,43656006,1455,1455,1455,1455,0
20241112,100800,43656006,1455,1455,1455,1455,141
20241112,100700,43450851,1467,1467,1467,1467,0
20241112,100600,43450851,1467,1467,1467,1467,1
20241112,100500,43449384,1467,1467,1467,1467,0
20241112,100400,43449384,1467,1467,1467,1467,0
20241112,100300,43449384,1467,1467,1467,1467,1
20241112,100200,43447917,1455,1466,1467,1455,155
20241112,100100,43221954,1455,1457,1457,1455,166
20241112,100000,42980224,1460,1467,1467,1460,1101
20241112,095900,41371757,1461,1468,1468,1461,208
20241112,095800,41066441,1467,1467,1467,1467,0
20241112,095700,41066441,1467,1467,1467,1467,100
20241112,095600,40919741,1455,1455,1455,1455,0
20241112,095500,40919741,1455,1456,1456,1455,110
20241112,095400,40759681,1456,1456,1456,1456,1336
20241112,095300,38814465,1464,1464,1464,1464,0
20241112,095200,38814465,1464,1465,1465,1464,200
20241112,095100,38521565,1464,1447,1464,1447,1900
20241112,095000,35752907,1447,1431,1447,1429,7215
20241112,094900,25370234,1430,1430,1430,1430,0
20241112,094800,25370234,1430,1430,1430,1430,10
20241112,094700,25355934,1431,1430,1431,1430,176
20241112,094600,25104088,1431,1431,1431,1420,6069
20241112,094500,16483690,1430,1440,1440,1430,631
20241112,094400,15579700,1430,1457,1457,1430,5603
20241112,094300,7565040,1477,1477,1477,1477,1
20241112,094200,7563563,1452,1462,1462,1430,1528
20241112,094100,5358203,1485,1485,1485,1485,0
20241112,094000,5358203,1485,1485,1485,1485,0
20241112,093900,5358203,1485,1485,1485,1485,0
20241112,093800,5358203,1485,1485,1485,1485,0
20241112,093700,5358203,1485,1485,1485,1485,0
20241112,093600,5358203,1485,1485,1485,1485,0
20241112,093500,5358203,1485,1485,1485,1485,1
20241112,093400,5356718,1485,1484,1485,1484,3
20241112,093300,5352265,1485,1479,1485,1479,50
20241112,093200,5278235,1481,1464,1481,1464,200
20241112,093100,4984891,1463,1463,1463,1463,6
20241112,093000,4976113,1463,1472,1472,1463,309
20241112,092900,4523464,1473,1473,1473,1473,26
20241112,092800,4485166,1467,1467,1467,1467,0
20241112,092700,4485166,1467,1467,1467,1467,0
20241112,092600,4485166,1467,1467,1467,1467,699
20241112,092500,3459733,1468,1468,1468,1468,0
20241112,092400,3459733,1468,1468,1468,1468,0
20241112,092300,3459733,1468,1468,1468,1468,158
20241112,092200,3227789,1468,1468,1468,1468,0
20241112,092100,3227789,1468,1468,1468,1468,56
20241112,092000,3145581,1476,1476,1476,1476,0
20241112,091900,3145581,1476,1476,1476,1476,1
20241112,091800,3144105,1468,1470,1470,1468,190
20241112,091700,2864985,1465,1465,1465,1465,0
20241112,091600,2864985,1465,1465,1465,1465,0
20241112,091500,2864985,1465,1465,1465,1465,0
20241112,091400,2864985,1465,1465,1465,1465,100
20241112,091300,2718485,1470,1472,1472,1470,456
20241112,091200,2047776,1491,1491,1491,1491,0
20241112,091100,2047776,1491,1491,1491,1491,0
20241112,091000,2047776,1491,1491,1491,1491,0
20241112,090900,2047776,1491,1491,1491,1491,2
20241112,090800,2044794,1472,1488,1496,1472,193
20241112,090700,1758792,1496,1495,1496,1493,436
20241112,090600,1106643,1497,1497,1497,1497,0
20241112,090500,1106643,1497,1497,1497,1497,0
20241112,090400,1106643,1497,1496,1497,1489,120
20241112,090300,927637,1497,1497,1497,1497,1
20241112,090200,926140,1472,1472,1472,1472,74
20241112,090100,817212,1498,1471,1498,1471,238
20241112,090000,464690,1499,1499,1499,1499,310