KissMeData/016600/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,190100,115004895,270,270,270,270,21783
20241112,190000,115004895,270,270,270,270,0
20241112,185900,115004895,270,270,270,270,0
20241112,185800,115004895,270,270,270,270,0
20241112,185700,115004895,270,270,270,270,0
20241112,185600,115004895,270,270,270,270,0
20241112,185500,115004895,270,270,270,270,0
20241112,185400,115004895,270,270,270,270,0
20241112,185300,115004895,270,270,270,270,0
20241112,185200,115004895,270,270,270,270,0
20241112,185100,115004895,270,270,270,270,0
20241112,185000,115004895,270,270,270,270,0
20241112,184900,115004895,270,270,270,270,0
20241112,184800,115004895,270,270,270,270,0
20241112,184700,115004895,270,270,270,270,0
20241112,184600,115004895,270,270,270,270,0
20241112,184500,115004895,270,270,270,270,0
20241112,184400,115004895,270,270,270,270,0
20241112,184300,115004895,270,270,270,270,0
20241112,184200,115004895,270,270,270,270,0
20241112,184100,115004895,270,270,270,270,0
20241112,184000,115004895,270,270,270,270,0
20241112,183900,115004895,270,270,270,270,0
20241112,183800,115004895,270,270,270,270,0
20241112,183700,115004895,270,270,270,270,0
20241112,183600,115004895,270,270,270,270,0
20241112,183500,115004895,270,270,270,270,0
20241112,183400,115004895,270,270,270,270,0
20241112,183300,115004895,270,270,270,270,0
20241112,183200,115004895,270,270,270,270,0
20241112,183100,115004895,270,270,270,270,21783
20241112,183000,115004895,270,270,270,270,0
20241112,182900,115004895,270,270,270,270,0
20241112,182800,115004895,270,270,270,270,0
20241112,182700,115004895,270,270,270,270,0
20241112,182600,115004895,270,270,270,270,0
20241112,182500,115004895,270,270,270,270,0
20241112,182400,115004895,270,270,270,270,0
20241112,182300,115004895,270,270,270,270,0
20241112,182200,115004895,270,270,270,270,0
20241112,182100,115004895,270,270,270,270,0
20241112,182000,115004895,270,270,270,270,0
20241112,181900,115004895,270,270,270,270,0
20241112,181800,115004895,270,270,270,270,0
20241112,181700,115004895,270,270,270,270,0
20241112,181600,115004895,270,270,270,270,0
20241112,181500,115004895,270,270,270,270,0
20241112,181400,115004895,270,270,270,270,0
20241112,181300,115004895,270,270,270,270,0
20241112,181200,115004895,270,270,270,270,0
20241112,181100,115004895,270,270,270,270,0
20241112,181000,115004895,270,270,270,270,0
20241112,180900,115004895,270,270,270,270,0
20241112,180800,115004895,270,270,270,270,0
20241112,180700,115004895,270,270,270,270,0
20241112,180600,115004895,270,270,270,270,0
20241112,180500,115004895,270,270,270,270,0
20241112,180400,115004895,270,270,270,270,0
20241112,180300,115004895,270,270,270,270,0
20241112,180200,115004895,270,270,270,270,0
20241112,180100,115004895,270,270,270,270,21783
20241112,180000,115004895,270,270,270,270,0
20241112,175900,115004895,270,270,270,270,0
20241112,175800,115004895,270,270,270,270,0
20241112,175700,115004895,270,270,270,270,0
20241112,175600,115004895,270,270,270,270,0
20241112,175500,115004895,270,270,270,270,0
20241112,175400,115004895,270,270,270,270,0
20241112,175300,115004895,270,270,270,270,0
20241112,175200,115004895,270,270,270,270,0
20241112,175100,115004895,270,270,270,270,0
20241112,175000,115004895,270,270,270,270,0
20241112,174900,115004895,270,270,270,270,0
20241112,174800,115004895,270,270,270,270,0
20241112,174700,115004895,270,270,270,270,0
20241112,174600,115004895,270,270,270,270,0
20241112,174500,115004895,270,270,270,270,0
20241112,174400,115004895,270,270,270,270,0
20241112,174300,115004895,270,270,270,270,0
20241112,174200,115004895,270,270,270,270,0
20241112,174100,115004895,270,270,270,270,0
20241112,174000,115004895,270,270,270,270,0
20241112,173900,115004895,270,270,270,270,0
20241112,173800,115004895,270,270,270,270,0
20241112,173700,115004895,270,270,270,270,0
20241112,173600,115004895,270,270,270,270,0
20241112,173500,115004895,270,270,270,270,0
20241112,173400,115004895,270,270,270,270,0
20241112,173300,115004895,270,270,270,270,0
20241112,173200,115004895,270,270,270,270,0
20241112,173100,115004895,270,270,270,270,21783
20241112,173000,115004895,270,270,270,270,0
20241112,172900,115004895,270,270,270,270,0
20241112,172800,115004895,270,270,270,270,0
20241112,172700,115004895,270,270,270,270,0
20241112,172600,115004895,270,270,270,270,0
20241112,172500,115004895,270,270,270,270,0
20241112,172400,115004895,270,270,270,270,0
20241112,172300,115004895,270,270,270,270,0
20241112,172200,115004895,270,270,270,270,0
20241112,172100,115004895,270,270,270,270,0
20241112,172000,115004895,270,270,270,270,0
20241112,171900,115004895,270,270,270,270,0
20241112,171800,115004895,270,270,270,270,0
20241112,171700,115004895,270,270,270,270,0
20241112,171600,115004895,270,270,270,270,0
20241112,171500,115004895,270,270,270,270,0
20241112,171400,115004895,270,270,270,270,0
20241112,171300,115004895,270,270,270,270,0
20241112,171200,115004895,270,270,270,270,0
20241112,171100,115004895,270,270,270,270,0
20241112,171000,115004895,270,270,270,270,0
20241112,170900,115004895,270,270,270,270,0
20241112,170800,115004895,270,270,270,270,0
20241112,170700,115004895,270,270,270,270,0
20241112,170600,115004895,270,270,270,270,0
20241112,170500,115004895,270,270,270,270,0
20241112,170400,115004895,270,270,270,270,0
20241112,170300,115004895,270,270,270,270,0
20241112,170200,115004895,270,270,270,270,0
20241112,170100,115004895,270,270,270,270,21783
20241112,170000,115004895,270,270,270,270,0
20241112,165900,115004895,270,270,270,270,0
20241112,165800,115004895,270,270,270,270,0
20241112,165700,115004895,270,270,270,270,0
20241112,165600,115004895,270,270,270,270,0
20241112,165500,115004895,270,270,270,270,0
20241112,165400,115004895,270,270,270,270,0
20241112,165300,115004895,270,270,270,270,0
20241112,165200,115004895,270,270,270,270,0
20241112,165100,115004895,270,270,270,270,0
20241112,165000,115004895,270,270,270,270,0
20241112,164900,115004895,270,270,270,270,0
20241112,164800,115004895,270,270,270,270,0
20241112,164700,115004895,270,270,270,270,0
20241112,164600,115004895,270,270,270,270,0
20241112,164500,115004895,270,270,270,270,0
20241112,164400,115004895,270,270,270,270,0
20241112,164300,115004895,270,270,270,270,0
20241112,164200,115004895,270,270,270,270,0
20241112,164100,115004895,270,270,270,270,0
20241112,164000,115004895,270,270,270,270,0
20241112,163900,115004895,270,270,270,270,0
20241112,163800,115004895,270,270,270,270,0
20241112,163700,115004895,270,270,270,270,0
20241112,163600,115004895,270,270,270,270,0
20241112,163500,115004895,270,270,270,270,0
20241112,163400,115004895,270,270,270,270,0
20241112,163300,115004895,270,270,270,270,0
20241112,163200,115004895,270,270,270,270,0
20241112,163100,115004895,270,270,270,270,21783
20241112,163000,115004895,270,270,270,270,0
20241112,162900,115004895,270,270,270,270,0
20241112,162800,115004895,270,270,270,270,0
20241112,162700,115004895,270,270,270,270,0
20241112,162600,115004895,270,270,270,270,0
20241112,162500,115004895,270,270,270,270,0
20241112,162400,115004895,270,270,270,270,0
20241112,162300,115004895,270,270,270,270,0
20241112,162200,115004895,270,270,270,270,0
20241112,162100,115004895,270,270,270,270,0
20241112,162000,115004895,270,270,270,270,0
20241112,161900,115004895,270,270,270,270,0
20241112,161800,115004895,270,270,270,270,0
20241112,161700,115004895,270,270,270,270,0
20241112,161600,115004895,270,270,270,270,0
20241112,161500,115004895,270,270,270,270,0
20241112,161400,115004895,270,270,270,270,0
20241112,161300,115004895,270,270,270,270,0
20241112,161200,115004895,270,270,270,270,0
20241112,161100,115004895,270,270,270,270,0
20241112,161000,115004895,270,270,270,270,0
20241112,160900,115004895,270,270,270,270,0
20241112,160800,115004895,270,270,270,270,0
20241112,160700,115004895,270,270,270,270,0
20241112,160600,115004895,270,270,270,270,0
20241112,160500,115004895,270,270,270,270,0
20241112,160400,115004895,270,270,270,270,0
20241112,160300,115004895,270,270,270,270,0
20241112,160200,115004895,270,270,270,270,0
20241112,160100,115004895,270,270,270,270,21783
20241112,160000,115004895,270,270,270,270,0
20241112,155900,115004895,270,270,270,270,0
20241112,155800,115004895,270,270,270,270,0
20241112,155700,115004895,270,270,270,270,0
20241112,155600,115004895,270,270,270,270,0
20241112,155500,115004895,270,270,270,270,0
20241112,155400,115004895,270,270,270,270,0
20241112,155300,115004895,270,270,270,270,0
20241112,155200,115004895,270,270,270,270,0
20241112,155100,115004895,270,270,270,270,0
20241112,155000,115004895,270,270,270,270,0
20241112,154900,115004895,270,270,270,270,0
20241112,154800,115004895,270,270,270,270,0
20241112,154700,115004895,270,270,270,270,0
20241112,154600,115004895,270,270,270,270,0
20241112,154500,115004895,270,270,270,270,0
20241112,154400,115004895,270,270,270,270,0
20241112,154300,115004895,270,270,270,270,0
20241112,154200,115004895,270,270,270,270,0
20241112,154100,115004895,270,270,270,270,0
20241112,154000,115004895,270,270,270,270,0
20241112,153900,115004895,270,270,270,270,0
20241112,153800,115004895,270,270,270,270,0
20241112,153700,115004895,270,270,270,270,0
20241112,153600,115004895,270,270,270,270,0
20241112,153500,115004895,270,270,270,270,0
20241112,153400,115004895,270,270,270,270,0
20241112,153300,115004895,270,270,270,270,0
20241112,153200,115004895,270,270,270,270,0
20241112,153100,115004895,270,270,270,270,21783
20241112,153000,115004895,270,270,270,270,21783
20241112,152900,109123485,270,270,270,270,0
20241112,152800,109123485,270,270,270,270,0
20241112,152700,109123485,270,270,270,270,0
20241112,152600,109123485,270,270,270,270,0
20241112,152500,109123485,270,270,270,270,0
20241112,152400,109123485,270,270,270,270,0
20241112,152300,109123485,270,270,270,270,0
20241112,152200,109123485,270,270,270,270,0
20241112,152100,109123485,270,270,270,270,0
20241112,152000,109123485,270,270,270,270,0
20241112,151900,109123485,270,270,270,270,0
20241112,151800,109123485,270,270,270,270,0
20241112,151700,109123485,270,270,270,270,0
20241112,151600,109123485,270,270,270,270,0
20241112,151500,109123485,270,270,270,270,1
20241112,151400,109123215,269,269,269,269,1
20241112,151300,109122946,270,270,270,270,0
20241112,151200,109122946,270,270,270,270,0
20241112,151100,109122946,270,270,270,270,1
20241112,151000,109122676,269,269,269,269,0
20241112,150900,109122676,269,269,269,269,327
20241112,150800,109034713,269,269,269,269,2
20241112,150700,109034175,270,270,270,270,2
20241112,150600,109033635,269,269,269,269,3828
20241112,150500,108003903,269,269,269,269,5001
20241112,150400,106658634,270,270,270,270,1
20241112,150300,106658364,269,269,269,269,1
20241112,150200,106658095,270,269,270,268,3315
20241112,150100,105769668,270,270,270,270,1
20241112,150000,105769398,270,270,270,270,1
20241112,145900,105769128,270,269,270,268,21684
20241112,145800,99938316,269,269,269,269,3000
20241112,145700,99131316,270,270,270,270,0
20241112,145600,99131316,270,270,270,270,0
20241112,145500,99131316,270,270,270,270,0
20241112,145400,99131316,270,270,270,270,1
20241112,145300,99131046,269,269,269,269,1
20241112,145200,99130777,269,269,269,269,0
20241112,145100,99130777,269,270,270,269,11284
20241112,145000,96095380,269,269,269,269,0
20241112,144900,96095380,269,269,269,269,1
20241112,144800,96095111,270,270,270,270,0
20241112,144700,96095111,270,270,270,270,0
20241112,144600,96095111,270,270,270,270,19
20241112,144500,96089981,270,270,270,270,0
20241112,144400,96089981,270,270,270,270,1
20241112,144300,96089711,269,269,269,269,0
20241112,144200,96089711,269,269,269,269,0
20241112,144100,96089711,269,269,269,269,0
20241112,144000,96089711,269,269,269,269,0
20241112,143900,96089711,269,270,270,269,2
20241112,143800,96089172,270,270,270,270,14
20241112,143700,96085392,270,270,270,270,0
20241112,143600,96085392,270,270,270,270,20
20241112,143500,96079992,270,270,270,270,15
20241112,143400,96075942,271,271,271,271,0
20241112,143300,96075942,271,271,271,271,0
20241112,143200,96075942,271,271,271,271,0
20241112,143100,96075942,271,271,271,271,0
20241112,143000,96075942,271,271,271,271,0
20241112,142900,96075942,271,271,271,271,5
20241112,142800,96074587,270,270,270,270,0
20241112,142700,96074587,270,270,270,270,0
20241112,142600,96074587,270,270,270,270,0
20241112,142500,96074587,270,270,270,270,0
20241112,142400,96074587,270,270,270,270,0
20241112,142300,96074587,270,270,270,270,17935
20241112,142200,91232137,270,270,270,270,0
20241112,142100,91232137,270,270,270,270,95
20241112,142000,91206487,270,270,270,270,0
20241112,141900,91206487,270,270,270,270,0
20241112,141800,91206487,270,270,270,270,0
20241112,141700,91206487,270,270,270,270,0
20241112,141600,91206487,270,270,270,270,55
20241112,141500,91191637,270,269,270,269,2
20241112,141400,91191098,269,269,269,269,1
20241112,141300,91190829,270,270,270,270,0
20241112,141200,91190829,270,270,270,270,23
20241112,141100,91184619,270,269,270,269,491
20241112,141000,91052248,269,269,269,269,0
20241112,140900,91052248,269,269,269,269,0
20241112,140800,91052248,269,269,269,269,0
20241112,140700,91052248,269,269,269,269,0
20241112,140600,91052248,269,269,269,269,0
20241112,140500,91052248,269,270,270,269,3
20241112,140400,91051440,270,270,270,270,1
20241112,140300,91051170,270,270,270,270,0
20241112,140200,91051170,270,270,270,270,0
20241112,140100,91051170,270,270,270,270,0
20241112,140000,91051170,270,270,270,270,0
20241112,135900,91051170,270,270,270,270,0
20241112,135800,91051170,270,270,270,270,0
20241112,135700,91051170,270,270,270,270,0
20241112,135600,91051170,270,270,270,270,0
20241112,135500,91051170,270,270,270,270,0
20241112,135400,91051170,270,270,270,270,0
20241112,135300,91051170,270,270,270,270,2
20241112,135200,91050630,270,269,270,269,2162
20241112,135100,90468950,270,270,270,270,0
20241112,135000,90468950,270,270,270,270,0
20241112,134900,90468950,270,270,270,270,0
20241112,134800,90468950,270,270,270,270,0
20241112,134700,90468950,270,270,270,270,0
20241112,134600,90468950,270,270,270,270,0
20241112,134500,90468950,270,270,270,270,0
20241112,134400,90468950,270,270,270,270,0
20241112,134300,90468950,270,269,270,269,1111
20241112,134200,90169980,270,270,270,270,0
20241112,134100,90169980,270,269,270,269,166
20241112,134000,90125310,269,269,269,269,0
20241112,133900,90125310,269,269,269,269,0
20241112,133800,90125310,269,269,269,269,0
20241112,133700,90125310,269,269,269,269,0
20241112,133600,90125310,269,269,269,269,0
20241112,133500,90125310,269,269,269,269,0
20241112,133400,90125310,269,269,269,269,0
20241112,133300,90125310,269,269,269,269,1
20241112,133200,90125041,270,270,270,270,0
20241112,133100,90125041,270,270,270,270,0
20241112,133000,90125041,270,270,270,270,0
20241112,132900,90125041,270,270,270,270,0
20241112,132800,90125041,270,270,270,270,0
20241112,132700,90125041,270,270,270,270,0
20241112,132600,90125041,270,270,270,270,0
20241112,132500,90125041,270,270,270,270,0
20241112,132400,90125041,270,270,270,270,0
20241112,132300,90125041,270,270,270,270,0
20241112,132200,90125041,270,270,270,270,0
20241112,132100,90125041,270,270,270,270,0
20241112,132000,90125041,270,270,270,270,0
20241112,131900,90125041,270,270,270,270,1
20241112,131800,90124771,270,270,270,270,1
20241112,131700,90124501,270,270,270,270,0
20241112,131600,90124501,270,269,270,269,4165
20241112,131500,89003701,270,270,270,270,0
20241112,131400,89003701,270,270,270,270,1
20241112,131300,89003431,270,270,270,270,0
20241112,131200,89003431,270,270,270,270,20
20241112,131100,88998031,270,270,270,270,0
20241112,131000,88998031,270,270,270,270,0
20241112,130900,88998031,270,270,270,270,4
20241112,130800,88996951,269,269,269,269,32
20241112,130700,88988343,270,270,270,270,0
20241112,130600,88988343,270,270,270,270,9
20241112,130500,88985913,270,270,270,270,0
20241112,130400,88985913,270,270,270,270,76
20241112,130300,88965393,270,270,270,270,1
20241112,130200,88965123,270,270,270,270,0
20241112,130100,88965123,270,270,270,270,0
20241112,130000,88965123,270,270,270,270,11
20241112,125900,88962153,270,270,270,270,0
20241112,125800,88962153,270,270,270,270,1
20241112,125700,88961883,268,268,268,268,1
20241112,125600,88961615,271,269,271,267,60434
20241112,125500,72772219,271,269,271,269,4559
20241112,125400,71536732,269,272,272,269,62389
20241112,125300,54723109,271,271,271,271,2
20241112,125200,54722567,272,272,272,272,0
20241112,125100,54722567,272,272,272,272,0
20241112,125000,54722567,272,272,272,272,0
20241112,124900,54722567,272,272,272,272,1
20241112,124800,54722295,271,271,271,271,3646
20241112,124700,53734229,271,271,271,271,2591
20241112,124600,53032068,270,270,270,270,0
20241112,124500,53032068,270,270,270,270,0
20241112,124400,53032068,270,270,270,270,0
20241112,124300,53032068,270,270,270,270,1
20241112,124200,53031798,270,270,270,270,0
20241112,124100,53031798,270,270,270,270,0
20241112,124000,53031798,270,270,270,270,0
20241112,123900,53031798,270,270,270,270,0
20241112,123800,53031798,270,270,270,270,0
20241112,123700,53031798,270,270,270,270,0
20241112,123600,53031798,270,270,270,270,0
20241112,123500,53031798,270,270,270,270,0
20241112,123400,53031798,270,270,270,270,20000
20241112,123300,47631798,270,270,270,270,18571
20241112,123200,42617628,270,270,270,270,0
20241112,123100,42617628,270,270,270,270,0
20241112,123000,42617628,270,270,270,270,0
20241112,122900,42617628,270,270,270,270,0
20241112,122800,42617628,270,270,270,270,0
20241112,122700,42617628,270,270,270,270,0
20241112,122600,42617628,270,270,270,270,512
20241112,122500,42479388,271,271,271,271,0
20241112,122400,42479388,271,271,271,271,1513
20241112,122300,42069365,270,270,270,270,0
20241112,122200,42069365,270,271,271,270,2005
20241112,122100,41528010,271,271,271,271,0
20241112,122000,41528010,271,271,271,271,0
20241112,121900,41528010,271,271,271,271,2950
20241112,121800,40728560,270,271,271,270,15751
20241112,121700,36460040,271,271,271,271,18100
20241112,121600,31554940,271,271,271,271,0
20241112,121500,31554940,271,271,271,271,0
20241112,121400,31554940,271,271,271,271,0
20241112,121300,31554940,271,271,271,271,1000
20241112,121200,31283940,271,271,271,271,0
20241112,121100,31283940,271,271,271,271,0
20241112,121000,31283940,271,271,271,271,0
20241112,120900,31283940,271,271,271,271,0
20241112,120800,31283940,271,271,271,271,0
20241112,120700,31283940,271,271,271,271,0
20241112,120600,31283940,271,271,271,271,0
20241112,120500,31283940,271,271,271,271,0
20241112,120400,31283940,271,271,271,271,0
20241112,120300,31283940,271,271,271,271,0
20241112,120200,31283940,271,271,271,271,2
20241112,120100,31283398,270,270,270,270,0
20241112,120000,31283398,270,270,270,270,119
20241112,115900,31251268,270,270,270,270,0
20241112,115800,31251268,270,270,270,270,0
20241112,115700,31251268,270,270,270,270,0
20241112,115600,31251268,270,270,270,270,0
20241112,115500,31251268,270,270,270,270,62
20241112,115400,31234528,271,271,271,271,0
20241112,115300,31234528,271,271,271,271,1
20241112,115200,31234257,270,270,270,270,1
20241112,115100,31233987,271,271,271,271,1
20241112,115000,31233716,271,271,271,271,0
20241112,114900,31233716,271,271,271,271,3246
20241112,114800,30354050,271,271,271,271,0
20241112,114700,30354050,271,271,271,271,0
20241112,114600,30354050,271,271,271,271,0
20241112,114500,30354050,271,271,271,271,4300
20241112,114400,29188750,271,271,271,271,0
20241112,114300,29188750,271,271,271,271,0
20241112,114200,29188750,271,271,271,271,3200
20241112,114100,28321550,272,272,272,272,0
20241112,114000,28321550,272,272,272,272,0
20241112,113900,28321550,272,272,272,272,0
20241112,113800,28321550,272,272,272,272,0
20241112,113700,28321550,272,272,272,272,3
20241112,113600,28320734,272,272,272,272,0
20241112,113500,28320734,272,272,272,272,1
20241112,113400,28320462,272,272,272,272,0
20241112,113300,28320462,272,271,272,271,251
20241112,113200,28252440,272,272,272,272,0
20241112,113100,28252440,272,272,272,272,1
20241112,113000,28252168,271,271,271,271,0
20241112,112900,28252168,271,271,271,271,0
20241112,112800,28252168,271,271,271,271,0
20241112,112700,28252168,271,271,271,271,5000
20241112,112600,26897168,271,271,271,271,0
20241112,112500,26897168,271,271,271,271,3528
20241112,112400,25941080,272,272,272,272,1
20241112,112300,25940808,271,271,271,271,0
20241112,112200,25940808,271,271,271,271,0
20241112,112100,25940808,271,271,271,271,2
20241112,112000,25940266,272,272,272,272,2
20241112,111900,25939722,272,272,272,272,0
20241112,111800,25939722,272,272,272,272,0
20241112,111700,25939722,272,272,272,272,0
20241112,111600,25939722,272,272,272,272,1
20241112,111500,25939450,272,272,272,272,0
20241112,111400,25939450,272,272,272,272,0
20241112,111300,25939450,272,272,272,272,3
20241112,111200,25938634,272,272,272,272,0
20241112,111100,25938634,272,272,272,272,0
20241112,111000,25938634,272,272,272,272,0
20241112,110900,25938634,272,272,272,272,0
20241112,110800,25938634,272,272,272,272,2
20241112,110700,25938090,272,272,272,272,3
20241112,110600,25937274,272,272,272,272,120
20241112,110500,25904634,272,272,272,272,4
20241112,110400,25903546,272,272,272,272,0
20241112,110300,25903546,272,272,272,272,0
20241112,110200,25903546,272,272,272,272,0
20241112,110100,25903546,272,272,272,272,0
20241112,110000,25903546,272,272,272,272,9
20241112,105900,25901098,272,272,272,272,7
20241112,105800,25899194,272,272,272,272,4
20241112,105700,25898106,272,272,272,272,1001
20241112,105600,25625834,271,271,271,271,0
20241112,105500,25625834,271,271,271,271,40
20241112,105400,25614994,272,272,272,272,0
20241112,105300,25614994,272,272,272,272,2
20241112,105200,25614450,272,272,272,272,0
20241112,105100,25614450,272,272,272,272,1
20241112,105000,25614178,271,271,271,271,1
20241112,104900,25613907,272,272,272,272,1
20241112,104800,25613635,271,272,272,271,18
20241112,104700,25608740,272,272,272,272,1501
20241112,104600,25200468,272,272,272,271,1142
20241112,104500,24889845,272,272,272,272,19
20241112,104400,24884677,271,271,271,271,1
20241112,104300,24884406,272,272,272,272,1
20241112,104200,24884134,272,272,272,272,0
20241112,104100,24884134,272,272,272,272,3
20241112,104000,24883318,272,272,272,272,0
20241112,103900,24883318,272,272,272,272,0
20241112,103800,24883318,272,272,272,272,0
20241112,103700,24883318,272,272,272,272,0
20241112,103600,24883318,272,272,272,272,0
20241112,103500,24883318,272,272,272,272,1
20241112,103400,24883046,272,272,272,272,0
20241112,103300,24883046,272,272,272,272,0
20241112,103200,24883046,272,272,272,272,0
20241112,103100,24883046,272,272,272,272,7
20241112,103000,24881142,271,271,271,271,0
20241112,102900,24881142,271,271,271,271,0
20241112,102800,24881142,271,271,271,271,0
20241112,102700,24881142,271,271,271,271,0
20241112,102600,24881142,271,271,271,271,0
20241112,102500,24881142,271,271,271,271,0
20241112,102400,24881142,271,271,271,271,0
20241112,102300,24881142,271,271,271,271,0
20241112,102200,24881142,271,271,271,271,1
20241112,102100,24880871,270,270,270,270,0
20241112,102000,24880871,270,270,270,270,0
20241112,101900,24880871,270,270,270,270,3046
20241112,101800,24058451,271,271,271,271,2
20241112,101700,24057909,271,271,271,271,0
20241112,101600,24057909,271,269,271,269,7722
20241112,101500,21980687,269,270,270,269,5525
20241112,101400,20493979,272,272,272,272,0
20241112,101300,20493979,272,272,272,272,0
20241112,101200,20493979,272,272,272,272,0
20241112,101100,20493979,272,270,272,270,4001
20241112,101000,19413707,270,270,270,270,1
20241112,100900,19413437,272,272,272,272,0
20241112,100800,19413437,272,272,272,272,1
20241112,100700,19413165,270,270,270,270,1
20241112,100600,19412895,271,271,271,271,0
20241112,100500,19412895,271,272,272,271,4
20241112,100400,19411809,271,272,272,271,3
20241112,100300,19410995,271,271,271,271,14
20241112,100200,19407201,271,271,271,271,17
20241112,100100,19402594,270,271,271,270,2
20241112,100000,19402053,271,271,271,271,3
20241112,095900,19401240,271,271,271,271,83
20241112,095800,19378747,271,271,271,271,400
20241112,095700,19270347,271,271,271,271,36
20241112,095600,19260591,271,271,271,271,1
20241112,095500,19260320,270,270,270,270,1
20241112,095400,19260050,270,270,270,270,0
20241112,095300,19260050,270,270,270,270,10
20241112,095200,19257350,271,271,271,271,0
20241112,095100,19257350,271,271,271,271,2
20241112,095000,19256808,271,271,271,271,1
20241112,094900,19256537,270,270,270,270,1
20241112,094800,19256267,270,270,270,270,0
20241112,094700,19256267,270,271,271,270,5
20241112,094600,19254913,271,271,271,271,1
20241112,094500,19254642,270,271,271,270,2
20241112,094400,19254101,271,271,271,271,1
20241112,094300,19253830,271,271,271,271,1
20241112,094200,19253559,271,271,271,271,74
20241112,094100,19233505,271,269,271,269,3
20241112,094000,19232696,270,270,270,270,0
20241112,093900,19232696,270,270,270,270,524
20241112,093800,19091216,270,270,270,270,5000
20241112,093700,17741216,270,270,270,270,0
20241112,093600,17741216,270,270,270,270,0
20241112,093500,17741216,270,270,270,270,4530
20241112,093400,16518116,270,270,270,270,0
20241112,093300,16518116,270,270,270,270,0
20241112,093200,16518116,270,270,270,270,0
20241112,093100,16518116,270,270,270,270,22680
20241112,093000,10394516,271,271,271,271,0
20241112,092900,10394516,271,271,271,271,0
20241112,092800,10394516,271,271,271,271,0
20241112,092700,10394516,271,271,271,271,10
20241112,092600,10391806,270,270,270,270,0
20241112,092500,10391806,270,270,270,270,6089
20241112,092400,8747776,270,271,271,270,7395
20241112,092300,6744878,272,272,272,272,204
20241112,092200,6689390,272,271,272,271,101
20241112,092100,6662018,272,272,272,272,0
20241112,092000,6662018,272,272,272,272,0
20241112,091900,6662018,272,272,272,272,0
20241112,091800,6662018,272,272,272,272,1
20241112,091700,6661746,271,271,271,271,0
20241112,091600,6661746,271,271,271,271,0
20241112,091500,6661746,271,271,271,271,0
20241112,091400,6661746,271,271,271,271,60
20241112,091300,6645486,271,271,271,271,0
20241112,091200,6645486,271,271,271,271,0
20241112,091100,6645486,271,271,271,271,1545
20241112,091000,6226791,271,271,271,271,6419
20241112,090900,4487242,271,271,271,271,330
20241112,090800,4397812,271,271,271,271,0
20241112,090700,4397812,271,271,271,271,1124
20241112,090600,4093208,272,272,272,272,0
20241112,090500,4093208,272,272,272,272,1
20241112,090400,4092936,272,272,272,272,2
20241112,090300,4092392,272,272,272,272,0
20241112,090200,4092392,272,272,272,272,1
20241112,090100,4092120,270,270,270,270,0
20241112,090000,4092120,270,270,270,270,15156