KissMeData/010280/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,185300,50510574,616,616,616,616,2310
20241122,185200,50510574,616,616,616,616,0
20241122,185100,50510574,616,616,616,616,0
20241122,185000,50510574,616,616,616,616,0
20241122,184900,50510574,616,616,616,616,0
20241122,184800,50510574,616,616,616,616,0
20241122,184700,50510574,616,616,616,616,0
20241122,184600,50510574,616,616,616,616,0
20241122,184500,50510574,616,616,616,616,0
20241122,184400,50510574,616,616,616,616,0
20241122,184300,50510574,616,616,616,616,0
20241122,184200,50510574,616,616,616,616,0
20241122,184100,50510574,616,616,616,616,0
20241122,184000,50510574,616,616,616,616,0
20241122,183900,50510574,616,616,616,616,0
20241122,183800,50510574,616,616,616,616,0
20241122,183700,50510574,616,616,616,616,0
20241122,183600,50510574,616,616,616,616,0
20241122,183500,50510574,616,616,616,616,0
20241122,183400,50510574,616,616,616,616,0
20241122,183300,50510574,616,616,616,616,0
20241122,183200,50510574,616,616,616,616,0
20241122,183100,50510574,616,616,616,616,0
20241122,183000,50510574,616,616,616,616,0
20241122,182900,50510574,616,616,616,616,0
20241122,182800,50510574,616,616,616,616,0
20241122,182700,50510574,616,616,616,616,0
20241122,182600,50510574,616,616,616,616,0
20241122,182500,50510574,616,616,616,616,0
20241122,182400,50510574,616,616,616,616,0
20241122,182300,50510574,616,616,616,616,2310
20241122,182200,50510574,616,616,616,616,0
20241122,182100,50510574,616,616,616,616,0
20241122,182000,50510574,616,616,616,616,0
20241122,181900,50510574,616,616,616,616,0
20241122,181800,50510574,616,616,616,616,0
20241122,181700,50510574,616,616,616,616,0
20241122,181600,50510574,616,616,616,616,0
20241122,181500,50510574,616,616,616,616,0
20241122,181400,50510574,616,616,616,616,0
20241122,181300,50510574,616,616,616,616,0
20241122,181200,50510574,616,616,616,616,0
20241122,181100,50510574,616,616,616,616,0
20241122,181000,50510574,616,616,616,616,0
20241122,180900,50510574,616,616,616,616,0
20241122,180800,50510574,616,616,616,616,0
20241122,180700,50510574,616,616,616,616,0
20241122,180600,50510574,616,616,616,616,0
20241122,180500,50510574,616,616,616,616,0
20241122,180400,50510574,616,616,616,616,0
20241122,180300,50510574,616,616,616,616,0
20241122,180200,50510574,616,616,616,616,0
20241122,180100,50510574,616,616,616,616,0
20241122,180000,50510574,616,616,616,616,0
20241122,175900,50510574,616,616,616,616,0
20241122,175800,50510574,616,616,616,616,0
20241122,175700,50510574,616,616,616,616,0
20241122,175600,50510574,616,616,616,616,0
20241122,175500,50510574,616,616,616,616,0
20241122,175400,50510574,616,616,616,616,0
20241122,175300,50510574,616,616,616,616,2310
20241122,175200,50510574,616,616,616,616,0
20241122,175100,50510574,616,616,616,616,0
20241122,175000,50510574,616,616,616,616,0
20241122,174900,50510574,616,616,616,616,0
20241122,174800,50510574,616,616,616,616,0
20241122,174700,50510574,616,616,616,616,0
20241122,174600,50510574,616,616,616,616,0
20241122,174500,50510574,616,616,616,616,0
20241122,174400,50510574,616,616,616,616,0
20241122,174300,50510574,616,616,616,616,0
20241122,174200,50510574,616,616,616,616,0
20241122,174100,50510574,616,616,616,616,0
20241122,174000,50510574,616,616,616,616,0
20241122,173900,50510574,616,616,616,616,0
20241122,173800,50510574,616,616,616,616,0
20241122,173700,50510574,616,616,616,616,0
20241122,173600,50510574,616,616,616,616,0
20241122,173500,50510574,616,616,616,616,0
20241122,173400,50510574,616,616,616,616,0
20241122,173300,50510574,616,616,616,616,0
20241122,173200,50510574,616,616,616,616,0
20241122,173100,50510574,616,616,616,616,0
20241122,173000,50510574,616,616,616,616,0
20241122,172900,50510574,616,616,616,616,0
20241122,172800,50510574,616,616,616,616,0
20241122,172700,50510574,616,616,616,616,0
20241122,172600,50510574,616,616,616,616,0
20241122,172500,50510574,616,616,616,616,0
20241122,172400,50510574,616,616,616,616,0
20241122,172300,50510574,616,616,616,616,2310
20241122,172200,50510574,616,616,616,616,0
20241122,172100,50510574,616,616,616,616,0
20241122,172000,50510574,616,616,616,616,0
20241122,171900,50510574,616,616,616,616,0
20241122,171800,50510574,616,616,616,616,0
20241122,171700,50510574,616,616,616,616,0
20241122,171600,50510574,616,616,616,616,0
20241122,171500,50510574,616,616,616,616,0
20241122,171400,50510574,616,616,616,616,0
20241122,171300,50510574,616,616,616,616,0
20241122,171200,50510574,616,616,616,616,0
20241122,171100,50510574,616,616,616,616,0
20241122,171000,50510574,616,616,616,616,0
20241122,170900,50510574,616,616,616,616,0
20241122,170800,50510574,616,616,616,616,0
20241122,170700,50510574,616,616,616,616,0
20241122,170600,50510574,616,616,616,616,0
20241122,170500,50510574,616,616,616,616,0
20241122,170400,50510574,616,616,616,616,0
20241122,170300,50510574,616,616,616,616,0
20241122,170200,50510574,616,616,616,616,0
20241122,170100,50510574,616,616,616,616,0
20241122,170000,50510574,616,616,616,616,0
20241122,165900,50510574,616,616,616,616,0
20241122,165800,50510574,616,616,616,616,0
20241122,165700,50510574,616,616,616,616,0
20241122,165600,50510574,616,616,616,616,0
20241122,165500,50510574,616,616,616,616,0
20241122,165400,50510574,616,616,616,616,0
20241122,165300,50510574,616,616,616,616,2310
20241122,165200,50510574,616,616,616,616,0
20241122,165100,50510574,616,616,616,616,0
20241122,165000,50510574,616,616,616,616,0
20241122,164900,50510574,616,616,616,616,0
20241122,164800,50510574,616,616,616,616,0
20241122,164700,50510574,616,616,616,616,0
20241122,164600,50510574,616,616,616,616,0
20241122,164500,50510574,616,616,616,616,0
20241122,164400,50510574,616,616,616,616,0
20241122,164300,50510574,616,616,616,616,0
20241122,164200,50510574,616,616,616,616,0
20241122,164100,50510574,616,616,616,616,0
20241122,164000,50510574,616,616,616,616,0
20241122,163900,50510574,616,616,616,616,0
20241122,163800,50510574,616,616,616,616,0
20241122,163700,50510574,616,616,616,616,0
20241122,163600,50510574,616,616,616,616,0
20241122,163500,50510574,616,616,616,616,0
20241122,163400,50510574,616,616,616,616,0
20241122,163300,50510574,616,616,616,616,0
20241122,163200,50510574,616,616,616,616,0
20241122,163100,50510574,616,616,616,616,0
20241122,163000,50510574,616,616,616,616,0
20241122,162900,50510574,616,616,616,616,0
20241122,162800,50510574,616,616,616,616,0
20241122,162700,50510574,616,616,616,616,0
20241122,162600,50510574,616,616,616,616,0
20241122,162500,50510574,616,616,616,616,0
20241122,162400,50510574,616,616,616,616,0
20241122,162300,50510574,616,616,616,616,2310
20241122,162200,50510574,616,616,616,616,0
20241122,162100,50510574,616,616,616,616,0
20241122,162000,50510574,616,616,616,616,0
20241122,161900,50510574,616,616,616,616,0
20241122,161800,50510574,616,616,616,616,0
20241122,161700,50510574,616,616,616,616,0
20241122,161600,50510574,616,616,616,616,0
20241122,161500,50510574,616,616,616,616,0
20241122,161400,50510574,616,616,616,616,0
20241122,161300,50510574,616,616,616,616,0
20241122,161200,50510574,616,616,616,616,0
20241122,161100,50510574,616,616,616,616,0
20241122,161000,50510574,616,616,616,616,0
20241122,160900,50510574,616,616,616,616,0
20241122,160800,50510574,616,616,616,616,0
20241122,160700,50510574,616,616,616,616,0
20241122,160600,50510574,616,616,616,616,0
20241122,160500,50510574,616,616,616,616,0
20241122,160400,50510574,616,616,616,616,0
20241122,160300,50510574,616,616,616,616,0
20241122,160200,50510574,616,616,616,616,0
20241122,160100,50510574,616,616,616,616,0
20241122,160000,50510574,616,616,616,616,0
20241122,155900,50510574,616,616,616,616,0
20241122,155800,50510574,616,616,616,616,0
20241122,155700,50510574,616,616,616,616,0
20241122,155600,50510574,616,616,616,616,0
20241122,155500,50510574,616,616,616,616,0
20241122,155400,50510574,616,616,616,616,0
20241122,155300,50510574,616,616,616,616,2310
20241122,155200,50510574,616,616,616,616,0
20241122,155100,50510574,616,616,616,616,0
20241122,155000,50510574,616,616,616,616,0
20241122,154900,50510574,616,616,616,616,0
20241122,154800,50510574,616,616,616,616,0
20241122,154700,50510574,616,616,616,616,0
20241122,154600,50510574,616,616,616,616,0
20241122,154500,50510574,616,616,616,616,0
20241122,154400,50510574,616,616,616,616,0
20241122,154300,50510574,616,616,616,616,0
20241122,154200,50510574,616,616,616,616,0
20241122,154100,50510574,616,616,616,616,0
20241122,154000,50510574,616,616,616,616,0
20241122,153900,50510574,616,616,616,616,0
20241122,153800,50510574,616,616,616,616,0
20241122,153700,50510574,616,616,616,616,0
20241122,153600,50510574,616,616,616,616,0
20241122,153500,50510574,616,616,616,616,0
20241122,153400,50510574,616,616,616,616,0
20241122,153300,50510574,616,616,616,616,0
20241122,153200,50510574,616,616,616,616,0
20241122,153100,50510574,616,616,616,616,0
20241122,153000,50510574,616,616,616,616,2310
20241122,152900,49087614,619,619,619,619,0
20241122,152800,49087614,619,619,619,619,0
20241122,152700,49087614,619,619,619,619,0
20241122,152600,49087614,619,619,619,619,0
20241122,152500,49087614,619,619,619,619,0
20241122,152400,49087614,619,619,619,619,0
20241122,152300,49087614,619,619,619,619,0
20241122,152200,49087614,619,619,619,619,0
20241122,152100,49087614,619,619,619,619,0
20241122,152000,49087614,619,619,619,619,0
20241122,151900,49087614,619,619,619,619,281
20241122,151800,48913675,620,620,620,620,0
20241122,151700,48913675,620,620,620,620,0
20241122,151600,48913675,620,620,620,620,0
20241122,151500,48913675,620,620,620,620,0
20241122,151400,48913675,620,620,620,620,0
20241122,151300,48913675,620,620,620,620,0
20241122,151200,48913675,620,609,620,609,5163
20241122,151100,45741188,609,609,609,609,0
20241122,151000,45741188,609,609,609,609,0
20241122,150900,45741188,609,609,609,609,99
20241122,150800,45680897,605,605,605,605,0
20241122,150700,45680897,605,605,605,605,0
20241122,150600,45680897,605,605,605,605,0
20241122,150500,45680897,605,605,605,605,0
20241122,150400,45680897,605,605,605,605,0
20241122,150300,45680897,605,605,605,605,0
20241122,150200,45680897,605,605,605,605,1124
20241122,150100,45000877,605,605,605,605,0
20241122,150000,45000877,605,605,605,605,0
20241122,145900,45000877,605,605,605,605,356
20241122,145800,44785497,609,609,609,609,0
20241122,145700,44785497,609,609,609,609,0
20241122,145600,44785497,609,609,609,609,0
20241122,145500,44785497,609,609,609,609,0
20241122,145400,44785497,609,609,609,609,0
20241122,145300,44785497,609,609,609,609,1
20241122,145200,44784888,609,609,609,609,0
20241122,145100,44784888,609,609,609,609,0
20241122,145000,44784888,609,609,609,609,0
20241122,144900,44784888,609,609,609,609,0
20241122,144800,44784888,609,609,609,609,0
20241122,144700,44784888,609,609,609,609,0
20241122,144600,44784888,609,609,609,609,1
20241122,144500,44784279,605,605,605,605,0
20241122,144400,44784279,605,605,605,605,4
20241122,144300,44781859,605,605,605,605,0
20241122,144200,44781859,605,605,605,605,72
20241122,144100,44738299,605,605,605,605,135
20241122,144000,44656624,608,608,608,608,0
20241122,143900,44656624,608,608,608,608,0
20241122,143800,44656624,608,608,608,608,0
20241122,143700,44656624,608,608,608,608,0
20241122,143600,44656624,608,608,608,608,0
20241122,143500,44656624,608,608,608,608,0
20241122,143400,44656624,608,608,608,608,0
20241122,143300,44656624,608,608,608,608,0
20241122,143200,44656624,608,608,608,608,0
20241122,143100,44656624,608,608,608,608,0
20241122,143000,44656624,608,608,608,608,0
20241122,142900,44656624,608,608,608,608,0
20241122,142800,44656624,608,608,608,608,0
20241122,142700,44656624,608,608,608,608,0
20241122,142600,44656624,608,608,608,608,0
20241122,142500,44656624,608,608,608,608,0
20241122,142400,44656624,608,608,608,608,2000
20241122,142300,43440624,608,608,608,608,0
20241122,142200,43440624,608,608,608,608,0
20241122,142100,43440624,608,608,608,608,0
20241122,142000,43440624,608,608,608,608,0
20241122,141900,43440624,608,608,608,608,0
20241122,141800,43440624,608,608,608,608,0
20241122,141700,43440624,608,608,608,608,0
20241122,141600,43440624,608,608,608,608,0
20241122,141500,43440624,608,608,608,608,0
20241122,141400,43440624,608,608,608,608,0
20241122,141300,43440624,608,608,608,608,0
20241122,141200,43440624,608,608,608,608,0
20241122,141100,43440624,608,608,608,608,0
20241122,141000,43440624,608,608,608,608,1
20241122,140900,43440016,604,604,604,604,0
20241122,140800,43440016,604,604,604,604,0
20241122,140700,43440016,604,604,604,604,40
20241122,140600,43415856,601,601,601,601,0
20241122,140500,43415856,601,601,601,601,0
20241122,140400,43415856,601,601,601,601,0
20241122,140300,43415856,601,607,607,601,6000
20241122,140200,39794579,607,607,607,607,350
20241122,140100,39582129,608,608,608,608,10
20241122,140000,39576049,609,609,609,609,0
20241122,135900,39576049,609,609,609,609,0
20241122,135800,39576049,609,609,609,609,0
20241122,135700,39576049,609,609,609,609,0
20241122,135600,39576049,609,609,609,609,0
20241122,135500,39576049,609,609,609,609,0
20241122,135400,39576049,609,609,609,609,20
20241122,135300,39563869,609,609,609,609,0
20241122,135200,39563869,609,609,609,609,0
20241122,135100,39563869,609,609,609,609,0
20241122,135000,39563869,609,609,609,609,7
20241122,134900,39559606,609,609,609,609,0
20241122,134800,39559606,609,609,609,609,1644
20241122,134700,38558410,609,609,609,609,0
20241122,134600,38558410,609,609,609,609,0
20241122,134500,38558410,609,609,609,609,0
20241122,134400,38558410,609,609,609,609,0
20241122,134300,38558410,609,609,609,609,0
20241122,134200,38558410,609,609,609,609,0
20241122,134100,38558410,609,609,609,609,0
20241122,134000,38558410,609,609,609,609,0
20241122,133900,38558410,609,609,609,609,0
20241122,133800,38558410,609,609,609,609,0
20241122,133700,38558410,609,609,609,609,0
20241122,133600,38558410,609,609,609,609,0
20241122,133500,38558410,609,609,609,609,0
20241122,133400,38558410,609,609,609,609,0
20241122,133300,38558410,609,609,609,609,0
20241122,133200,38558410,609,609,609,609,0
20241122,133100,38558410,609,609,609,609,0
20241122,133000,38558410,609,609,609,609,0
20241122,132900,38558410,609,609,609,609,0
20241122,132800,38558410,609,609,609,609,0
20241122,132700,38558410,609,609,609,609,4
20241122,132600,38555974,610,610,610,610,0
20241122,132500,38555974,610,610,610,610,0
20241122,132400,38555974,610,610,610,610,0
20241122,132300,38555974,610,610,610,610,0
20241122,132200,38555974,610,610,610,610,0
20241122,132100,38555974,610,610,610,610,0
20241122,132000,38555974,610,610,610,610,0
20241122,131900,38555974,610,610,610,610,0
20241122,131800,38555974,610,610,610,610,0
20241122,131700,38555974,610,610,610,610,0
20241122,131600,38555974,610,610,610,610,0
20241122,131500,38555974,610,610,610,610,0
20241122,131400,38555974,610,610,610,610,0
20241122,131300,38555974,610,610,610,610,0
20241122,131200,38555974,610,610,610,610,0
20241122,131100,38555974,610,610,610,610,0
20241122,131000,38555974,610,610,610,610,13
20241122,130900,38548044,609,609,609,609,1011
20241122,130800,37932345,609,609,609,609,0
20241122,130700,37932345,609,609,609,609,0
20241122,130600,37932345,609,609,609,609,1000
20241122,130500,37323345,610,610,610,610,0
20241122,130400,37323345,610,610,610,610,0
20241122,130300,37323345,610,610,610,610,0
20241122,130200,37323345,610,610,610,610,0
20241122,130100,37323345,610,610,610,610,1
20241122,130000,37322735,610,610,610,610,0
20241122,125900,37322735,610,610,610,610,0
20241122,125800,37322735,610,611,611,610,94
20241122,125700,37265385,612,612,612,612,10
20241122,125600,37259265,612,612,612,612,12
20241122,125500,37251921,613,613,613,613,0
20241122,125400,37251921,613,613,613,613,0
20241122,125300,37251921,613,613,613,613,0
20241122,125200,37251921,613,613,613,613,0
20241122,125100,37251921,613,613,613,613,0
20241122,125000,37251921,613,613,613,613,0
20241122,124900,37251921,613,612,613,612,3000
20241122,124800,35414365,612,612,612,612,0
20241122,124700,35414365,612,612,612,612,0
20241122,124600,35414365,612,612,612,612,0
20241122,124500,35414365,612,612,612,612,10
20241122,124400,35408245,610,610,610,610,100
20241122,124300,35347245,615,615,615,615,0
20241122,124200,35347245,615,615,615,615,0
20241122,124100,35347245,615,615,615,615,0
20241122,124000,35347245,615,615,615,615,0
20241122,123900,35347245,615,615,615,615,0
20241122,123800,35347245,615,615,615,615,0
20241122,123700,35347245,615,615,615,615,0
20241122,123600,35347245,615,615,615,615,0
20241122,123500,35347245,615,615,615,615,0
20241122,123400,35347245,615,615,615,615,0
20241122,123300,35347245,615,615,615,615,0
20241122,123200,35347245,615,615,615,615,0
20241122,123100,35347245,615,615,615,615,0
20241122,123000,35347245,615,615,615,615,0
20241122,122900,35347245,615,613,615,613,2000
20241122,122800,34117545,615,615,615,615,0
20241122,122700,34117545,615,615,615,615,0
20241122,122600,34117545,615,615,615,615,3
20241122,122500,34115700,615,614,615,614,16
20241122,122400,34105861,610,610,610,610,25
20241122,122300,34090611,610,612,612,610,12
20241122,122200,34083287,612,612,612,612,0
20241122,122100,34083287,612,612,612,612,0
20241122,122000,34083287,612,612,612,612,0
20241122,121900,34083287,612,612,612,612,0
20241122,121800,34083287,612,612,612,612,0
20241122,121700,34083287,612,612,612,612,3
20241122,121600,34081451,613,609,613,609,5557
20241122,121500,30695962,585,585,585,585,0
20241122,121400,30695962,585,619,619,585,45146
20241122,121300,3484699,622,622,622,622,0
20241122,121200,3484699,622,622,622,622,0
20241122,121100,3484699,622,622,622,622,0
20241122,121000,3484699,622,622,622,622,0
20241122,120900,3484699,622,622,622,622,0
20241122,120800,3484699,622,622,622,622,0
20241122,120700,3484699,622,622,622,622,0
20241122,120600,3484699,622,622,622,622,0
20241122,120500,3484699,622,622,622,622,0
20241122,120400,3484699,622,622,622,622,0
20241122,120300,3484699,622,622,622,622,0
20241122,120200,3484699,622,622,622,622,0
20241122,120100,3484699,622,622,622,622,0
20241122,120000,3484699,622,622,622,622,1
20241122,115900,3484077,619,619,619,619,0
20241122,115800,3484077,619,619,619,619,0
20241122,115700,3484077,619,619,619,619,0
20241122,115600,3484077,619,619,619,619,0
20241122,115500,3484077,619,619,619,619,0
20241122,115400,3484077,619,619,619,619,0
20241122,115300,3484077,619,619,619,619,0
20241122,115200,3484077,619,619,619,619,0
20241122,115100,3484077,619,619,619,619,0
20241122,115000,3484077,619,619,619,619,0
20241122,114900,3484077,619,619,619,619,0
20241122,114800,3484077,619,619,619,619,0
20241122,114700,3484077,619,619,619,619,0
20241122,114600,3484077,619,619,619,619,0
20241122,114500,3484077,619,619,619,619,0
20241122,114400,3484077,619,619,619,619,0
20241122,114300,3484077,619,619,619,619,0
20241122,114200,3484077,619,619,619,619,0
20241122,114100,3484077,619,619,619,619,0
20241122,114000,3484077,619,619,619,619,0
20241122,113900,3484077,619,619,619,619,0
20241122,113800,3484077,619,619,619,619,0
20241122,113700,3484077,619,619,619,619,0
20241122,113600,3484077,619,619,619,619,0
20241122,113500,3484077,619,619,619,619,0
20241122,113400,3484077,619,619,619,619,0
20241122,113300,3484077,619,619,619,619,0
20241122,113200,3484077,619,619,619,619,0
20241122,113100,3484077,619,619,619,619,0
20241122,113000,3484077,619,619,619,619,0
20241122,112900,3484077,619,619,619,619,0
20241122,112800,3484077,619,619,619,619,0
20241122,112700,3484077,619,619,619,619,0
20241122,112600,3484077,619,619,619,619,0
20241122,112500,3484077,619,619,619,619,0
20241122,112400,3484077,619,619,619,619,0
20241122,112300,3484077,619,619,619,619,0
20241122,112200,3484077,619,619,619,619,0
20241122,112100,3484077,619,619,619,619,248
20241122,112000,3330565,619,619,619,619,661
20241122,111900,2921406,619,619,619,619,700
20241122,111800,2488106,619,619,619,619,100
20241122,111700,2426206,619,619,619,619,0
20241122,111600,2426206,619,619,619,619,0
20241122,111500,2426206,619,619,619,619,0
20241122,111400,2426206,619,619,619,619,0
20241122,111300,2426206,619,619,619,619,0
20241122,111200,2426206,619,619,619,619,0
20241122,111100,2426206,619,619,619,619,0
20241122,111000,2426206,619,619,619,619,0
20241122,110900,2426206,619,619,619,619,0
20241122,110800,2426206,619,619,619,619,2
20241122,110700,2424968,620,620,620,620,0
20241122,110600,2424968,620,620,620,620,0
20241122,110500,2424968,620,620,620,620,0
20241122,110400,2424968,620,620,620,620,0
20241122,110300,2424968,620,620,620,620,0
20241122,110200,2424968,620,620,620,620,0
20241122,110100,2424968,620,620,620,620,0
20241122,110000,2424968,620,620,620,620,0
20241122,105900,2424968,620,620,620,620,0
20241122,105800,2424968,620,620,620,620,0
20241122,105700,2424968,620,620,620,620,0
20241122,105600,2424968,620,620,620,620,0
20241122,105500,2424968,620,620,620,620,0
20241122,105400,2424968,620,620,620,620,0
20241122,105300,2424968,620,620,620,620,0
20241122,105200,2424968,620,620,620,620,0
20241122,105100,2424968,620,620,620,620,421
20241122,105000,2163948,620,620,620,620,0
20241122,104900,2163948,620,620,620,620,0
20241122,104800,2163948,620,620,620,620,0
20241122,104700,2163948,620,620,620,620,0
20241122,104600,2163948,620,620,620,620,0
20241122,104500,2163948,620,621,621,620,74
20241122,104400,2118064,622,622,622,622,0
20241122,104300,2118064,622,622,622,622,0
20241122,104200,2118064,622,622,622,622,0
20241122,104100,2118064,622,622,622,622,0
20241122,104000,2118064,622,622,622,622,0
20241122,103900,2118064,622,622,622,622,0
20241122,103800,2118064,622,622,622,622,1
20241122,103700,2117442,623,623,623,623,0
20241122,103600,2117442,623,623,623,623,0
20241122,103500,2117442,623,623,623,623,0
20241122,103400,2117442,623,623,623,623,0
20241122,103300,2117442,623,623,623,623,0
20241122,103200,2117442,623,623,623,623,0
20241122,103100,2117442,623,623,623,623,0
20241122,103000,2117442,623,623,623,623,0
20241122,102900,2117442,623,623,623,623,0
20241122,102800,2117442,623,623,623,623,0
20241122,102700,2117442,623,623,623,623,0
20241122,102600,2117442,623,623,623,623,0
20241122,102500,2117442,623,623,623,623,0
20241122,102400,2117442,623,623,623,623,0
20241122,102300,2117442,623,623,623,623,0
20241122,102200,2117442,623,623,623,623,0
20241122,102100,2117442,623,623,623,623,0
20241122,102000,2117442,623,623,623,623,0
20241122,101900,2117442,623,623,623,623,0
20241122,101800,2117442,623,623,623,623,1000
20241122,101700,1494442,623,623,623,623,0
20241122,101600,1494442,623,623,623,623,0
20241122,101500,1494442,623,623,623,623,0
20241122,101400,1494442,623,623,623,623,0
20241122,101300,1494442,623,623,623,623,0
20241122,101200,1494442,623,623,623,623,0
20241122,101100,1494442,623,623,623,623,20
20241122,101000,1481982,622,622,622,622,0
20241122,100900,1481982,622,622,622,622,0
20241122,100800,1481982,622,622,622,622,0
20241122,100700,1481982,622,622,622,622,0
20241122,100600,1481982,622,622,622,622,0
20241122,100500,1481982,622,622,622,622,0
20241122,100400,1481982,622,623,623,622,1676
20241122,100300,437905,623,623,623,623,0
20241122,100200,437905,623,623,623,623,0
20241122,100100,437905,623,623,623,623,0
20241122,100000,437905,623,623,623,623,0
20241122,095900,437905,623,623,623,623,0
20241122,095800,437905,623,623,623,623,0
20241122,095700,437905,623,623,623,623,0
20241122,095600,437905,623,623,623,623,0
20241122,095500,437905,623,623,623,623,0
20241122,095400,437905,623,623,623,623,0
20241122,095300,437905,623,623,623,623,1
20241122,095200,437282,623,623,623,623,0
20241122,095100,437282,623,623,623,623,0
20241122,095000,437282,623,623,623,623,0
20241122,094900,437282,623,623,623,623,0
20241122,094800,437282,623,623,623,623,0
20241122,094700,437282,623,623,623,623,0
20241122,094600,437282,623,623,623,623,0
20241122,094500,437282,623,623,623,623,0
20241122,094400,437282,623,623,623,623,0
20241122,094300,437282,623,623,623,623,25
20241122,094200,421707,623,623,623,623,11
20241122,094100,414854,623,623,623,623,0
20241122,094000,414854,623,623,623,623,0
20241122,093900,414854,623,623,623,623,0
20241122,093800,414854,623,623,623,623,0
20241122,093700,414854,623,623,623,623,0
20241122,093600,414854,623,623,623,623,1
20241122,093500,414231,620,622,623,620,165
20241122,093400,311500,623,623,623,623,0
20241122,093300,311500,623,623,623,623,0
20241122,093200,311500,623,623,623,623,0
20241122,093100,311500,623,623,623,623,0
20241122,093000,311500,623,623,623,623,0
20241122,092900,311500,623,623,623,623,0
20241122,092800,311500,623,623,623,623,0
20241122,092700,311500,623,623,623,623,0
20241122,092600,311500,623,623,623,623,0
20241122,092500,311500,623,623,623,623,0
20241122,092400,311500,623,623,623,623,0
20241122,092300,311500,623,623,623,623,0
20241122,092200,311500,623,623,623,623,0
20241122,092100,311500,623,623,623,623,0
20241122,092000,311500,623,623,623,623,0
20241122,091900,311500,623,623,623,623,0
20241122,091800,311500,623,623,623,623,0
20241122,091700,311500,623,623,623,623,0
20241122,091600,311500,623,623,623,623,0
20241122,091500,311500,623,623,623,623,0
20241122,091400,311500,623,623,623,623,1
20241122,091300,310877,623,623,623,623,0
20241122,091200,310877,623,623,623,623,0
20241122,091100,310877,623,623,623,623,0
20241122,091000,310877,623,623,623,623,0
20241122,090900,310877,623,623,623,623,0
20241122,090800,310877,623,623,623,623,0
20241122,090700,310877,623,623,623,623,81
20241122,090600,260414,623,623,623,623,0
20241122,090500,260414,623,623,623,623,0
20241122,090400,260414,623,623,623,623,0
20241122,090300,260414,623,623,623,623,0
20241122,090200,260414,623,623,623,623,0
20241122,090100,260414,623,623,623,623,0
20241122,090000,260414,623,623,623,623,418