KissMeData/013720/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,185800,107540476,1072,1072,1072,1072,309
20241108,185700,107540476,1072,1072,1072,1072,0
20241108,185600,107540476,1072,1072,1072,1072,0
20241108,185500,107540476,1072,1072,1072,1072,0
20241108,185400,107540476,1072,1072,1072,1072,0
20241108,185300,107540476,1072,1072,1072,1072,0
20241108,185200,107540476,1072,1072,1072,1072,0
20241108,185100,107540476,1072,1072,1072,1072,0
20241108,185000,107540476,1072,1072,1072,1072,0
20241108,184900,107540476,1072,1072,1072,1072,0
20241108,184800,107540476,1072,1072,1072,1072,0
20241108,184700,107540476,1072,1072,1072,1072,0
20241108,184600,107540476,1072,1072,1072,1072,0
20241108,184500,107540476,1072,1072,1072,1072,0
20241108,184400,107540476,1072,1072,1072,1072,0
20241108,184300,107540476,1072,1072,1072,1072,0
20241108,184200,107540476,1072,1072,1072,1072,0
20241108,184100,107540476,1072,1072,1072,1072,0
20241108,184000,107540476,1072,1072,1072,1072,0
20241108,183900,107540476,1072,1072,1072,1072,0
20241108,183800,107540476,1072,1072,1072,1072,0
20241108,183700,107540476,1072,1072,1072,1072,0
20241108,183600,107540476,1072,1072,1072,1072,0
20241108,183500,107540476,1072,1072,1072,1072,0
20241108,183400,107540476,1072,1072,1072,1072,0
20241108,183300,107540476,1072,1072,1072,1072,0
20241108,183200,107540476,1072,1072,1072,1072,0
20241108,183100,107540476,1072,1072,1072,1072,0
20241108,183000,107540476,1072,1072,1072,1072,0
20241108,182900,107540476,1072,1072,1072,1072,0
20241108,182800,107540476,1072,1072,1072,1072,309
20241108,182700,107540476,1072,1072,1072,1072,0
20241108,182600,107540476,1072,1072,1072,1072,0
20241108,182500,107540476,1072,1072,1072,1072,0
20241108,182400,107540476,1072,1072,1072,1072,0
20241108,182300,107540476,1072,1072,1072,1072,0
20241108,182200,107540476,1072,1072,1072,1072,0
20241108,182100,107540476,1072,1072,1072,1072,0
20241108,182000,107540476,1072,1072,1072,1072,0
20241108,181900,107540476,1072,1072,1072,1072,0
20241108,181800,107540476,1072,1072,1072,1072,0
20241108,181700,107540476,1072,1072,1072,1072,0
20241108,181600,107540476,1072,1072,1072,1072,0
20241108,181500,107540476,1072,1072,1072,1072,0
20241108,181400,107540476,1072,1072,1072,1072,0
20241108,181300,107540476,1072,1072,1072,1072,0
20241108,181200,107540476,1072,1072,1072,1072,0
20241108,181100,107540476,1072,1072,1072,1072,0
20241108,181000,107540476,1072,1072,1072,1072,0
20241108,180900,107540476,1072,1072,1072,1072,0
20241108,180800,107540476,1072,1072,1072,1072,0
20241108,180700,107540476,1072,1072,1072,1072,0
20241108,180600,107540476,1072,1072,1072,1072,0
20241108,180500,107540476,1072,1072,1072,1072,0
20241108,180400,107540476,1072,1072,1072,1072,0
20241108,180300,107540476,1072,1072,1072,1072,0
20241108,180200,107540476,1072,1072,1072,1072,0
20241108,180100,107540476,1072,1072,1072,1072,0
20241108,180000,107540476,1072,1072,1072,1072,0
20241108,175900,107540476,1072,1072,1072,1072,0
20241108,175800,107540476,1072,1072,1072,1072,309
20241108,175700,107540476,1072,1072,1072,1072,0
20241108,175600,107540476,1072,1072,1072,1072,0
20241108,175500,107540476,1072,1072,1072,1072,0
20241108,175400,107540476,1072,1072,1072,1072,0
20241108,175300,107540476,1072,1072,1072,1072,0
20241108,175200,107540476,1072,1072,1072,1072,0
20241108,175100,107540476,1072,1072,1072,1072,0
20241108,175000,107540476,1072,1072,1072,1072,0
20241108,174900,107540476,1072,1072,1072,1072,0
20241108,174800,107540476,1072,1072,1072,1072,0
20241108,174700,107540476,1072,1072,1072,1072,0
20241108,174600,107540476,1072,1072,1072,1072,0
20241108,174500,107540476,1072,1072,1072,1072,0
20241108,174400,107540476,1072,1072,1072,1072,0
20241108,174300,107540476,1072,1072,1072,1072,0
20241108,174200,107540476,1072,1072,1072,1072,0
20241108,174100,107540476,1072,1072,1072,1072,0
20241108,174000,107540476,1072,1072,1072,1072,0
20241108,173900,107540476,1072,1072,1072,1072,0
20241108,173800,107540476,1072,1072,1072,1072,0
20241108,173700,107540476,1072,1072,1072,1072,0
20241108,173600,107540476,1072,1072,1072,1072,0
20241108,173500,107540476,1072,1072,1072,1072,0
20241108,173400,107540476,1072,1072,1072,1072,0
20241108,173300,107540476,1072,1072,1072,1072,0
20241108,173200,107540476,1072,1072,1072,1072,0
20241108,173100,107540476,1072,1072,1072,1072,0
20241108,173000,107540476,1072,1072,1072,1072,0
20241108,172900,107540476,1072,1072,1072,1072,0
20241108,172800,107540476,1072,1072,1072,1072,309
20241108,172700,107540476,1072,1072,1072,1072,0
20241108,172600,107540476,1072,1072,1072,1072,0
20241108,172500,107540476,1072,1072,1072,1072,0
20241108,172400,107540476,1072,1072,1072,1072,0
20241108,172300,107540476,1072,1072,1072,1072,0
20241108,172200,107540476,1072,1072,1072,1072,0
20241108,172100,107540476,1072,1072,1072,1072,0
20241108,172000,107540476,1072,1072,1072,1072,0
20241108,171900,107540476,1072,1072,1072,1072,0
20241108,171800,107540476,1072,1072,1072,1072,0
20241108,171700,107540476,1072,1072,1072,1072,0
20241108,171600,107540476,1072,1072,1072,1072,0
20241108,171500,107540476,1072,1072,1072,1072,0
20241108,171400,107540476,1072,1072,1072,1072,0
20241108,171300,107540476,1072,1072,1072,1072,0
20241108,171200,107540476,1072,1072,1072,1072,0
20241108,171100,107540476,1072,1072,1072,1072,0
20241108,171000,107540476,1072,1072,1072,1072,0
20241108,170900,107540476,1072,1072,1072,1072,0
20241108,170800,107540476,1072,1072,1072,1072,0
20241108,170700,107540476,1072,1072,1072,1072,0
20241108,170600,107540476,1072,1072,1072,1072,0
20241108,170500,107540476,1072,1072,1072,1072,0
20241108,170400,107540476,1072,1072,1072,1072,0
20241108,170300,107540476,1072,1072,1072,1072,0
20241108,170200,107540476,1072,1072,1072,1072,0
20241108,170100,107540476,1072,1072,1072,1072,0
20241108,170000,107540476,1072,1072,1072,1072,0
20241108,165900,107540476,1072,1072,1072,1072,0
20241108,165800,107540476,1072,1072,1072,1072,309
20241108,165700,107540476,1072,1072,1072,1072,0
20241108,165600,107540476,1072,1072,1072,1072,0
20241108,165500,107540476,1072,1072,1072,1072,0
20241108,165400,107540476,1072,1072,1072,1072,0
20241108,165300,107540476,1072,1072,1072,1072,0
20241108,165200,107540476,1072,1072,1072,1072,0
20241108,165100,107540476,1072,1072,1072,1072,0
20241108,165000,107540476,1072,1072,1072,1072,0
20241108,164900,107540476,1072,1072,1072,1072,0
20241108,164800,107540476,1072,1072,1072,1072,0
20241108,164700,107540476,1072,1072,1072,1072,0
20241108,164600,107540476,1072,1072,1072,1072,0
20241108,164500,107540476,1072,1072,1072,1072,0
20241108,164400,107540476,1072,1072,1072,1072,0
20241108,164300,107540476,1072,1072,1072,1072,0
20241108,164200,107540476,1072,1072,1072,1072,0
20241108,164100,107540476,1072,1072,1072,1072,0
20241108,164000,107540476,1072,1072,1072,1072,0
20241108,163900,107540476,1072,1072,1072,1072,0
20241108,163800,107540476,1072,1072,1072,1072,0
20241108,163700,107540476,1072,1072,1072,1072,0
20241108,163600,107540476,1072,1072,1072,1072,0
20241108,163500,107540476,1072,1072,1072,1072,0
20241108,163400,107540476,1072,1072,1072,1072,0
20241108,163300,107540476,1072,1072,1072,1072,0
20241108,163200,107540476,1072,1072,1072,1072,0
20241108,163100,107540476,1072,1072,1072,1072,0
20241108,163000,107540476,1072,1072,1072,1072,0
20241108,162900,107540476,1072,1072,1072,1072,0
20241108,162800,107540476,1072,1072,1072,1072,309
20241108,162700,107540476,1072,1072,1072,1072,0
20241108,162600,107540476,1072,1072,1072,1072,0
20241108,162500,107540476,1072,1072,1072,1072,0
20241108,162400,107540476,1072,1072,1072,1072,0
20241108,162300,107540476,1072,1072,1072,1072,0
20241108,162200,107540476,1072,1072,1072,1072,0
20241108,162100,107540476,1072,1072,1072,1072,0
20241108,162000,107540476,1072,1072,1072,1072,0
20241108,161900,107540476,1072,1072,1072,1072,0
20241108,161800,107540476,1072,1072,1072,1072,0
20241108,161700,107540476,1072,1072,1072,1072,0
20241108,161600,107540476,1072,1072,1072,1072,0
20241108,161500,107540476,1072,1072,1072,1072,0
20241108,161400,107540476,1072,1072,1072,1072,0
20241108,161300,107540476,1072,1072,1072,1072,0
20241108,161200,107540476,1072,1072,1072,1072,0
20241108,161100,107540476,1072,1072,1072,1072,0
20241108,161000,107540476,1072,1072,1072,1072,0
20241108,160900,107540476,1072,1072,1072,1072,0
20241108,160800,107540476,1072,1072,1072,1072,0
20241108,160700,107540476,1072,1072,1072,1072,0
20241108,160600,107540476,1072,1072,1072,1072,0
20241108,160500,107540476,1072,1072,1072,1072,0
20241108,160400,107540476,1072,1072,1072,1072,0
20241108,160300,107540476,1072,1072,1072,1072,0
20241108,160200,107540476,1072,1072,1072,1072,0
20241108,160100,107540476,1072,1072,1072,1072,0
20241108,160000,107540476,1072,1072,1072,1072,0
20241108,155900,107540476,1072,1072,1072,1072,0
20241108,155800,107540476,1072,1072,1072,1072,309
20241108,155700,107540476,1072,1072,1072,1072,0
20241108,155600,107540476,1072,1072,1072,1072,0
20241108,155500,107540476,1072,1072,1072,1072,0
20241108,155400,107540476,1072,1072,1072,1072,0
20241108,155300,107540476,1072,1072,1072,1072,0
20241108,155200,107540476,1072,1072,1072,1072,0
20241108,155100,107540476,1072,1072,1072,1072,0
20241108,155000,107540476,1072,1072,1072,1072,0
20241108,154900,107540476,1072,1072,1072,1072,0
20241108,154800,107540476,1072,1072,1072,1072,0
20241108,154700,107540476,1072,1072,1072,1072,0
20241108,154600,107540476,1072,1072,1072,1072,0
20241108,154500,107540476,1072,1072,1072,1072,0
20241108,154400,107540476,1072,1072,1072,1072,0
20241108,154300,107540476,1072,1072,1072,1072,0
20241108,154200,107540476,1072,1072,1072,1072,0
20241108,154100,107540476,1072,1072,1072,1072,0
20241108,154000,107540476,1072,1072,1072,1072,0
20241108,153900,107540476,1072,1072,1072,1072,0
20241108,153800,107540476,1072,1072,1072,1072,0
20241108,153700,107540476,1072,1072,1072,1072,0
20241108,153600,107540476,1072,1072,1072,1072,0
20241108,153500,107540476,1072,1072,1072,1072,0
20241108,153400,107540476,1072,1072,1072,1072,0
20241108,153300,107540476,1072,1072,1072,1072,0
20241108,153200,107540476,1072,1072,1072,1072,0
20241108,153100,107540476,1072,1072,1072,1072,0
20241108,153000,107540476,1072,1072,1072,1072,309
20241108,152900,107209228,1072,1072,1072,1072,0
20241108,152800,107209228,1072,1072,1072,1072,0
20241108,152700,107209228,1072,1072,1072,1072,0
20241108,152600,107209228,1072,1072,1072,1072,0
20241108,152500,107209228,1072,1072,1072,1072,0
20241108,152400,107209228,1072,1072,1072,1072,0
20241108,152300,107209228,1072,1072,1072,1072,0
20241108,152200,107209228,1072,1072,1072,1072,0
20241108,152100,107209228,1072,1072,1072,1072,0
20241108,152000,107209228,1072,1072,1072,1072,0
20241108,151900,107209228,1072,1072,1072,1072,1
20241108,151800,107208156,1065,1072,1072,1065,1001
20241108,151700,106141745,1066,1066,1066,1066,0
20241108,151600,106141745,1066,1066,1066,1066,0
20241108,151500,106141745,1066,1066,1066,1066,0
20241108,151400,106141745,1066,1070,1070,1066,2000
20241108,151300,104008945,1072,1072,1072,1072,0
20241108,151200,104008945,1072,1072,1072,1072,0
20241108,151100,104008945,1072,1072,1072,1072,0
20241108,151000,104008945,1072,1072,1072,1072,0
20241108,150900,104008945,1072,1072,1072,1072,0
20241108,150800,104008945,1072,1072,1072,1072,0
20241108,150700,104008945,1072,1072,1072,1072,0
20241108,150600,104008945,1072,1072,1072,1072,0
20241108,150500,104008945,1072,1072,1072,1072,0
20241108,150400,104008945,1072,1072,1072,1072,0
20241108,150300,104008945,1072,1072,1072,1072,0
20241108,150200,104008945,1072,1072,1072,1072,0
20241108,150100,104008945,1072,1072,1072,1072,0
20241108,150000,104008945,1072,1072,1072,1072,0
20241108,145900,104008945,1072,1072,1072,1072,1
20241108,145800,104007873,1071,1071,1071,1071,0
20241108,145700,104007873,1071,1069,1071,1066,14
20241108,145600,103992933,1070,1067,1070,1067,106
20241108,145500,103879519,1072,1072,1072,1072,0
20241108,145400,103879519,1072,1072,1072,1072,0
20241108,145300,103879519,1072,1072,1072,1072,0
20241108,145200,103879519,1072,1072,1072,1072,0
20241108,145100,103879519,1072,1072,1072,1072,0
20241108,145000,103879519,1072,1072,1072,1072,1
20241108,144900,103878447,1066,1066,1066,1066,0
20241108,144800,103878447,1066,1066,1066,1066,1
20241108,144700,103877381,1072,1072,1072,1072,0
20241108,144600,103877381,1072,1072,1072,1072,0
20241108,144500,103877381,1072,1072,1072,1072,0
20241108,144400,103877381,1072,1072,1072,1072,0
20241108,144300,103877381,1072,1070,1072,1065,4299
20241108,144200,99298199,1072,1072,1072,1072,0
20241108,144100,99298199,1072,1071,1072,1071,310
20241108,144000,98965926,1066,1067,1067,1066,3000
20241108,143900,95766436,1071,1071,1071,1071,0
20241108,143800,95766436,1071,1071,1071,1071,0
20241108,143700,95766436,1071,1071,1071,1071,0
20241108,143600,95766436,1071,1071,1071,1071,0
20241108,143500,95766436,1071,1071,1071,1071,0
20241108,143400,95766436,1071,1071,1071,1071,0
20241108,143300,95766436,1071,1071,1071,1071,0
20241108,143200,95766436,1071,1071,1071,1071,22
20241108,143100,95742874,1072,1072,1072,1072,0
20241108,143000,95742874,1072,1072,1072,1072,0
20241108,142900,95742874,1072,1072,1072,1072,0
20241108,142800,95742874,1072,1072,1072,1072,0
20241108,142700,95742874,1072,1072,1072,1072,204
20241108,142600,95524186,1072,1072,1072,1072,0
20241108,142500,95524186,1072,1072,1072,1072,1
20241108,142400,95523114,1072,1072,1072,1072,0
20241108,142300,95523114,1072,1072,1072,1072,1
20241108,142200,95522042,1066,1066,1066,1066,16
20241108,142100,95504986,1072,1072,1072,1072,1
20241108,142000,95503914,1066,1071,1071,1066,5852
20241108,141900,89261839,1072,1072,1072,1072,1
20241108,141800,89260767,1071,1071,1071,1071,205
20241108,141700,89041212,1071,1071,1071,1071,0
20241108,141600,89041212,1071,1071,1071,1071,0
20241108,141500,89041212,1071,1071,1071,1071,0
20241108,141400,89041212,1071,1071,1071,1071,0
20241108,141300,89041212,1071,1070,1071,1070,675
20241108,141200,88318895,1070,1070,1070,1070,0
20241108,141100,88318895,1070,1070,1070,1070,0
20241108,141000,88318895,1070,1070,1070,1070,555
20241108,140900,87725045,1071,1071,1071,1071,0
20241108,140800,87725045,1071,1071,1071,1071,0
20241108,140700,87725045,1071,1071,1071,1071,0
20241108,140600,87725045,1071,1071,1071,1071,0
20241108,140500,87725045,1071,1071,1071,1071,0
20241108,140400,87725045,1071,1071,1071,1071,0
20241108,140300,87725045,1071,1071,1071,1071,0
20241108,140200,87725045,1071,1071,1071,1071,0
20241108,140100,87725045,1071,1071,1071,1071,0
20241108,140000,87725045,1071,1071,1071,1071,0
20241108,135900,87725045,1071,1071,1071,1071,0
20241108,135800,87725045,1071,1071,1071,1071,0
20241108,135700,87725045,1071,1071,1071,1071,0
20241108,135600,87725045,1071,1071,1071,1071,1
20241108,135500,87723974,1066,1068,1068,1066,3360
20241108,135400,84139050,1072,1072,1072,1072,0
20241108,135300,84139050,1072,1072,1072,1072,0
20241108,135200,84139050,1072,1072,1072,1072,6
20241108,135100,84132618,1072,1072,1072,1072,303
20241108,135000,83807802,1072,1072,1072,1072,0
20241108,134900,83807802,1072,1072,1072,1072,1
20241108,134800,83806730,1069,1069,1069,1069,260
20241108,134700,83528790,1069,1069,1069,1069,16
20241108,134600,83511686,1069,1069,1069,1069,0
20241108,134500,83511686,1069,1069,1069,1069,50
20241108,134400,83458236,1068,1068,1068,1068,0
20241108,134300,83458236,1068,1068,1068,1068,0
20241108,134200,83458236,1068,1068,1068,1068,99
20241108,134100,83352504,1068,1069,1069,1068,1034
20241108,134000,82248062,1071,1071,1071,1071,0
20241108,133900,82248062,1071,1071,1071,1071,1
20241108,133800,82246991,1068,1071,1071,1068,51
20241108,133700,82192520,1069,1070,1070,1069,2167
20241108,133600,79874280,1072,1072,1072,1072,0
20241108,133500,79874280,1072,1072,1072,1072,0
20241108,133400,79874280,1072,1072,1072,1072,0
20241108,133300,79874280,1072,1072,1072,1072,0
20241108,133200,79874280,1072,1072,1072,1072,1
20241108,133100,79873208,1072,1072,1072,1072,0
20241108,133000,79873208,1072,1072,1072,1072,0
20241108,132900,79873208,1072,1072,1072,1072,0
20241108,132800,79873208,1072,1072,1072,1072,1
20241108,132700,79872136,1072,1072,1072,1072,85
20241108,132600,79781016,1072,1072,1072,1072,0
20241108,132500,79781016,1072,1072,1072,1072,0
20241108,132400,79781016,1072,1072,1072,1072,0
20241108,132300,79781016,1072,1072,1072,1072,0
20241108,132200,79781016,1072,1072,1072,1072,1
20241108,132100,79779944,1071,1071,1071,1071,120
20241108,132000,79651424,1072,1072,1072,1072,0
20241108,131900,79651424,1072,1072,1072,1072,0
20241108,131800,79651424,1072,1072,1072,1072,0
20241108,131700,79651424,1072,1078,1078,1072,738
20241108,131600,78860275,1073,1073,1073,1073,0
20241108,131500,78860275,1073,1073,1073,1073,200
20241108,131400,78645675,1078,1078,1078,1078,0
20241108,131300,78645675,1078,1078,1078,1078,0
20241108,131200,78645675,1078,1078,1078,1078,1
20241108,131100,78644597,1076,1076,1076,1076,0
20241108,131000,78644597,1076,1076,1076,1076,0
20241108,130900,78644597,1076,1076,1076,1076,0
20241108,130800,78644597,1076,1076,1076,1076,0
20241108,130700,78644597,1076,1076,1076,1076,0
20241108,130600,78644597,1076,1076,1076,1076,0
20241108,130500,78644597,1076,1076,1076,1076,0
20241108,130400,78644597,1076,1076,1076,1076,0
20241108,130300,78644597,1076,1076,1076,1076,0
20241108,130200,78644597,1076,1076,1076,1076,0
20241108,130100,78644597,1076,1076,1076,1076,1
20241108,130000,78643521,1078,1078,1078,1078,0
20241108,125900,78643521,1078,1078,1078,1078,0
20241108,125800,78643521,1078,1078,1078,1078,0
20241108,125700,78643521,1078,1078,1078,1078,0
20241108,125600,78643521,1078,1078,1078,1078,0
20241108,125500,78643521,1078,1078,1078,1078,0
20241108,125400,78643521,1078,1078,1078,1078,0
20241108,125300,78643521,1078,1078,1078,1078,0
20241108,125200,78643521,1078,1078,1078,1078,0
20241108,125100,78643521,1078,1078,1078,1078,0
20241108,125000,78643521,1078,1078,1078,1078,0
20241108,124900,78643521,1078,1078,1078,1078,0
20241108,124800,78643521,1078,1078,1078,1078,0
20241108,124700,78643521,1078,1078,1078,1078,0
20241108,124600,78643521,1078,1078,1078,1078,0
20241108,124500,78643521,1078,1078,1078,1078,0
20241108,124400,78643521,1078,1078,1078,1078,0
20241108,124300,78643521,1078,1078,1078,1078,0
20241108,124200,78643521,1078,1078,1078,1078,0
20241108,124100,78643521,1078,1078,1078,1078,0
20241108,124000,78643521,1078,1078,1078,1078,0
20241108,123900,78643521,1078,1078,1078,1078,1
20241108,123800,78642443,1077,1077,1077,1077,1
20241108,123700,78641366,1078,1078,1078,1078,200
20241108,123600,78425766,1078,1078,1078,1078,0
20241108,123500,78425766,1078,1078,1078,1078,0
20241108,123400,78425766,1078,1078,1078,1078,0
20241108,123300,78425766,1078,1078,1078,1078,0
20241108,123200,78425766,1078,1078,1078,1078,0
20241108,123100,78425766,1078,1078,1078,1078,0
20241108,123000,78425766,1078,1078,1078,1078,0
20241108,122900,78425766,1078,1078,1078,1078,0
20241108,122800,78425766,1078,1078,1078,1078,0
20241108,122700,78425766,1078,1078,1078,1078,0
20241108,122600,78425766,1078,1078,1078,1078,0
20241108,122500,78425766,1078,1078,1078,1078,0
20241108,122400,78425766,1078,1078,1078,1078,0
20241108,122300,78425766,1078,1078,1078,1078,0
20241108,122200,78425766,1078,1078,1078,1078,0
20241108,122100,78425766,1078,1078,1078,1078,0
20241108,122000,78425766,1078,1078,1078,1078,0
20241108,121900,78425766,1078,1078,1078,1078,0
20241108,121800,78425766,1078,1078,1078,1078,0
20241108,121700,78425766,1078,1078,1078,1078,0
20241108,121600,78425766,1078,1078,1078,1078,0
20241108,121500,78425766,1078,1078,1078,1078,0
20241108,121400,78425766,1078,1078,1078,1078,0
20241108,121300,78425766,1078,1078,1078,1078,0
20241108,121200,78425766,1078,1078,1078,1078,0
20241108,121100,78425766,1078,1078,1078,1078,0
20241108,121000,78425766,1078,1078,1078,1078,0
20241108,120900,78425766,1078,1078,1078,1078,0
20241108,120800,78425766,1078,1078,1078,1078,0
20241108,120700,78425766,1078,1078,1078,1078,0
20241108,120600,78425766,1078,1078,1078,1078,0
20241108,120500,78425766,1078,1078,1078,1078,202
20241108,120400,78208010,1078,1078,1078,1078,0
20241108,120300,78208010,1078,1078,1078,1078,0
20241108,120200,78208010,1078,1078,1078,1078,0
20241108,120100,78208010,1078,1078,1078,1078,0
20241108,120000,78208010,1078,1078,1078,1078,0
20241108,115900,78208010,1078,1078,1078,1078,0
20241108,115800,78208010,1078,1078,1078,1078,0
20241108,115700,78208010,1078,1078,1078,1078,0
20241108,115600,78208010,1078,1078,1078,1078,1
20241108,115500,78206932,1072,1072,1072,1072,513
20241108,115400,77656996,1078,1078,1078,1078,0
20241108,115300,77656996,1078,1078,1078,1078,0
20241108,115200,77656996,1078,1078,1078,1078,0
20241108,115100,77656996,1078,1078,1078,1078,0
20241108,115000,77656996,1078,1078,1078,1078,0
20241108,114900,77656996,1078,1078,1078,1078,0
20241108,114800,77656996,1078,1078,1078,1078,0
20241108,114700,77656996,1078,1078,1078,1078,0
20241108,114600,77656996,1078,1078,1078,1078,0
20241108,114500,77656996,1078,1078,1078,1078,0
20241108,114400,77656996,1078,1078,1078,1078,0
20241108,114300,77656996,1078,1078,1078,1078,0
20241108,114200,77656996,1078,1078,1078,1078,0
20241108,114100,77656996,1078,1078,1078,1078,0
20241108,114000,77656996,1078,1078,1078,1078,0
20241108,113900,77656996,1078,1078,1078,1078,0
20241108,113800,77656996,1078,1078,1078,1078,643
20241108,113700,76963842,1078,1078,1078,1078,0
20241108,113600,76963842,1078,1078,1078,1078,0
20241108,113500,76963842,1078,1078,1078,1078,0
20241108,113400,76963842,1078,1078,1078,1078,1
20241108,113300,76962764,1072,1072,1072,1072,0
20241108,113200,76962764,1072,1072,1072,1072,0
20241108,113100,76962764,1072,1072,1072,1072,0
20241108,113000,76962764,1072,1073,1073,1072,270
20241108,112900,76673191,1078,1078,1078,1078,0
20241108,112800,76673191,1078,1078,1078,1078,0
20241108,112700,76673191,1078,1078,1078,1078,2
20241108,112600,76671035,1078,1078,1078,1078,0
20241108,112500,76671035,1078,1078,1078,1078,2
20241108,112400,76668879,1078,1078,1078,1078,0
20241108,112300,76668879,1078,1075,1078,1073,12
20241108,112200,76655983,1077,1077,1077,1077,2
20241108,112100,76653829,1078,1078,1078,1078,0
20241108,112000,76653829,1078,1078,1078,1078,0
20241108,111900,76653829,1078,1078,1078,1078,0
20241108,111800,76653829,1078,1078,1078,1078,0
20241108,111700,76653829,1078,1078,1078,1078,0
20241108,111600,76653829,1078,1078,1078,1078,0
20241108,111500,76653829,1078,1078,1078,1078,0
20241108,111400,76653829,1078,1078,1078,1078,0
20241108,111300,76653829,1078,1078,1078,1078,0
20241108,111200,76653829,1078,1078,1078,1078,0
20241108,111100,76653829,1078,1078,1078,1078,0
20241108,111000,76653829,1078,1078,1078,1078,0
20241108,110900,76653829,1078,1078,1078,1078,0
20241108,110800,76653829,1078,1078,1078,1078,1
20241108,110700,76652751,1073,1073,1073,1073,0
20241108,110600,76652751,1073,1073,1073,1073,2000
20241108,110500,74506751,1081,1081,1081,1081,0
20241108,110400,74506751,1081,1081,1081,1081,0
20241108,110300,74506751,1081,1081,1081,1081,0
20241108,110200,74506751,1081,1081,1081,1081,0
20241108,110100,74506751,1081,1081,1081,1081,5
20241108,110000,74501346,1081,1081,1081,1081,0
20241108,105900,74501346,1081,1081,1081,1081,0
20241108,105800,74501346,1081,1081,1081,1081,1
20241108,105700,74500265,1072,1071,1081,1071,24
20241108,105600,74474531,1081,1077,1081,1070,8001
20241108,105500,65903676,1077,1077,1077,1077,1174
20241108,105400,64639278,1077,1082,1082,1077,827
20241108,105300,63748594,1077,1077,1077,1077,504
20241108,105200,63205786,1082,1082,1082,1082,0
20241108,105100,63205786,1082,1082,1082,1082,0
20241108,105000,63205786,1082,1082,1082,1082,0
20241108,104900,63205786,1082,1082,1082,1082,0
20241108,104800,63205786,1082,1082,1082,1082,0
20241108,104700,63205786,1082,1082,1082,1082,0
20241108,104600,63205786,1082,1082,1082,1082,0
20241108,104500,63205786,1082,1082,1082,1082,50
20241108,104400,63151686,1082,1082,1082,1082,1000
20241108,104300,62069686,1082,1082,1082,1082,1000
20241108,104200,60987686,1082,1082,1082,1082,0
20241108,104100,60987686,1082,1082,1082,1082,1
20241108,104000,60986604,1082,1082,1082,1082,0
20241108,103900,60986604,1082,1077,1082,1077,263
20241108,103800,60703348,1077,1077,1077,1077,1
20241108,103700,60702271,1081,1081,1081,1081,261
20241108,103600,60420130,1081,1081,1081,1081,7
20241108,103500,60412563,1083,1083,1083,1083,0
20241108,103400,60412563,1083,1083,1083,1083,0
20241108,103300,60412563,1083,1083,1083,1083,0
20241108,103200,60412563,1083,1083,1083,1083,0
20241108,103100,60412563,1083,1083,1083,1083,0
20241108,103000,60412563,1083,1083,1083,1083,1
20241108,102900,60411480,1076,1078,1078,1076,300
20241108,102800,60088402,1090,1090,1090,1090,0
20241108,102700,60088402,1090,1090,1090,1090,0
20241108,102600,60088402,1090,1090,1090,1090,0
20241108,102500,60088402,1090,1090,1090,1090,11
20241108,102400,60076412,1090,1090,1090,1090,1
20241108,102300,60075322,1089,1089,1089,1089,0
20241108,102200,60075322,1089,1089,1089,1089,0
20241108,102100,60075322,1089,1089,1089,1089,240
20241108,102000,59813962,1089,1089,1089,1089,2000
20241108,101900,57635962,1089,1089,1089,1089,0
20241108,101800,57635962,1089,1089,1089,1089,0
20241108,101700,57635962,1089,1089,1089,1089,0
20241108,101600,57635962,1089,1089,1089,1089,0
20241108,101500,57635962,1089,1089,1089,1089,5
20241108,101400,57630517,1090,1089,1090,1089,2609
20241108,101300,54786709,1090,1090,1090,1090,0
20241108,101200,54786709,1090,1090,1090,1090,0
20241108,101100,54786709,1090,1090,1090,1090,0
20241108,101000,54786709,1090,1082,1090,1080,6701
20241108,100900,47548419,1090,1090,1090,1090,0
20241108,100800,47548419,1090,1090,1090,1090,19
20241108,100700,47527709,1082,1087,1090,1082,985
20241108,100600,46454602,1088,1086,1088,1086,1022
20241108,100500,45342669,1085,1085,1085,1085,148
20241108,100400,45182089,1085,1085,1085,1085,0
20241108,100300,45182089,1085,1085,1085,1085,0
20241108,100200,45182089,1085,1085,1085,1085,0
20241108,100100,45182089,1085,1085,1085,1085,0
20241108,100000,45182089,1085,1085,1085,1085,1
20241108,095900,45181004,1085,1085,1085,1085,0
20241108,095800,45181004,1085,1085,1085,1085,301
20241108,095700,44854419,1084,1081,1084,1081,1420
20241108,095600,43315146,1080,1077,1080,1077,486
20241108,095500,42790454,1080,1080,1080,1080,0
20241108,095400,42790454,1080,1080,1080,1080,0
20241108,095300,42790454,1080,1080,1080,1080,0
20241108,095200,42790454,1080,1080,1080,1080,0
20241108,095100,42790454,1080,1080,1080,1080,0
20241108,095000,42790454,1080,1080,1080,1080,0
20241108,094900,42790454,1080,1080,1080,1080,0
20241108,094800,42790454,1080,1080,1080,1080,0
20241108,094700,42790454,1080,1080,1080,1080,0
20241108,094600,42790454,1080,1080,1080,1080,0
20241108,094500,42790454,1080,1080,1080,1080,0
20241108,094400,42790454,1080,1074,1080,1074,5
20241108,094300,42785060,1080,1079,1080,1079,927
20241108,094200,41784611,1079,1079,1079,1079,28
20241108,094100,41754399,1079,1079,1079,1079,0
20241108,094000,41754399,1079,1079,1079,1079,0
20241108,093900,41754399,1079,1079,1079,1079,100
20241108,093800,41646499,1079,1079,1079,1079,0
20241108,093700,41646499,1079,1079,1079,1079,0
20241108,093600,41646499,1079,1079,1079,1079,0
20241108,093500,41646499,1079,1079,1079,1079,0
20241108,093400,41646499,1079,1079,1079,1079,0
20241108,093300,41646499,1079,1079,1079,1079,1
20241108,093200,41645420,1078,1078,1078,1078,0
20241108,093100,41645420,1078,1075,1078,1075,21454
20241108,093000,18549368,1076,1076,1076,1076,0
20241108,092900,18549368,1076,1076,1076,1076,0
20241108,092800,18549368,1076,1076,1076,1076,0
20241108,092700,18549368,1076,1076,1076,1076,0
20241108,092600,18549368,1076,1076,1076,1076,0
20241108,092500,18549368,1076,1076,1076,1076,10
20241108,092400,18538608,1076,1076,1076,1076,0
20241108,092300,18538608,1076,1076,1076,1076,0
20241108,092200,18538608,1076,1076,1076,1076,897
20241108,092100,17573436,1076,1076,1076,1076,1
20241108,092000,17572360,1072,1072,1072,1072,65
20241108,091900,17502680,1076,1076,1076,1076,0
20241108,091800,17502680,1076,1076,1076,1076,500
20241108,091700,16964680,1076,1076,1076,1076,10
20241108,091600,16953920,1078,1078,1078,1078,0
20241108,091500,16953920,1078,1078,1078,1078,0
20241108,091400,16953920,1078,1078,1078,1078,0
20241108,091300,16953920,1078,1077,1078,1077,1872
20241108,091200,14936033,1077,1077,1077,1077,131
20241108,091100,14794946,1078,1078,1078,1078,6782
20241108,091000,7483950,1078,1073,1078,1073,1208
20241108,090900,6183084,1073,1073,1073,1073,11
20241108,090800,6171281,1072,1072,1072,1072,804
20241108,090700,5309393,1072,1072,1072,1072,746
20241108,090600,4509681,1073,1073,1073,1073,0
20241108,090500,4509681,1073,1066,1073,1066,252
20241108,090400,4241042,1075,1075,1075,1075,0
20241108,090300,4241042,1075,1075,1075,1075,0
20241108,090200,4241042,1075,1075,1075,1075,1000
20241108,090100,3166042,1079,1079,1079,1079,0
20241108,090000,3166042,1079,1061,1079,1061,2984