KissMeData/008700/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,185000,170029214,1148,1148,1148,1148,5507
20241122,184900,170029214,1148,1148,1148,1148,0
20241122,184800,170029214,1148,1148,1148,1148,0
20241122,184700,170029214,1148,1148,1148,1148,0
20241122,184600,170029214,1148,1148,1148,1148,0
20241122,184500,170029214,1148,1148,1148,1148,0
20241122,184400,170029214,1148,1148,1148,1148,0
20241122,184300,170029214,1148,1148,1148,1148,0
20241122,184200,170029214,1148,1148,1148,1148,0
20241122,184100,170029214,1148,1148,1148,1148,0
20241122,184000,170029214,1148,1148,1148,1148,0
20241122,183900,170029214,1148,1148,1148,1148,0
20241122,183800,170029214,1148,1148,1148,1148,0
20241122,183700,170029214,1148,1148,1148,1148,0
20241122,183600,170029214,1148,1148,1148,1148,0
20241122,183500,170029214,1148,1148,1148,1148,0
20241122,183400,170029214,1148,1148,1148,1148,0
20241122,183300,170029214,1148,1148,1148,1148,0
20241122,183200,170029214,1148,1148,1148,1148,0
20241122,183100,170029214,1148,1148,1148,1148,0
20241122,183000,170029214,1148,1148,1148,1148,0
20241122,182900,170029214,1148,1148,1148,1148,0
20241122,182800,170029214,1148,1148,1148,1148,0
20241122,182700,170029214,1148,1148,1148,1148,0
20241122,182600,170029214,1148,1148,1148,1148,0
20241122,182500,170029214,1148,1148,1148,1148,0
20241122,182400,170029214,1148,1148,1148,1148,0
20241122,182300,170029214,1148,1148,1148,1148,0
20241122,182200,170029214,1148,1148,1148,1148,0
20241122,182100,170029214,1148,1148,1148,1148,0
20241122,182000,170029214,1148,1148,1148,1148,5507
20241122,181900,170029214,1148,1148,1148,1148,0
20241122,181800,170029214,1148,1148,1148,1148,0
20241122,181700,170029214,1148,1148,1148,1148,0
20241122,181600,170029214,1148,1148,1148,1148,0
20241122,181500,170029214,1148,1148,1148,1148,0
20241122,181400,170029214,1148,1148,1148,1148,0
20241122,181300,170029214,1148,1148,1148,1148,0
20241122,181200,170029214,1148,1148,1148,1148,0
20241122,181100,170029214,1148,1148,1148,1148,0
20241122,181000,170029214,1148,1148,1148,1148,0
20241122,180900,170029214,1148,1148,1148,1148,0
20241122,180800,170029214,1148,1148,1148,1148,0
20241122,180700,170029214,1148,1148,1148,1148,0
20241122,180600,170029214,1148,1148,1148,1148,0
20241122,180500,170029214,1148,1148,1148,1148,0
20241122,180400,170029214,1148,1148,1148,1148,0
20241122,180300,170029214,1148,1148,1148,1148,0
20241122,180200,170029214,1148,1148,1148,1148,0
20241122,180100,170029214,1148,1148,1148,1148,0
20241122,180000,170029214,1148,1148,1148,1148,0
20241122,175900,170029214,1148,1148,1148,1148,0
20241122,175800,170029214,1148,1148,1148,1148,0
20241122,175700,170029214,1148,1148,1148,1148,0
20241122,175600,170029214,1148,1148,1148,1148,0
20241122,175500,170029214,1148,1148,1148,1148,0
20241122,175400,170029214,1148,1148,1148,1148,0
20241122,175300,170029214,1148,1148,1148,1148,0
20241122,175200,170029214,1148,1148,1148,1148,0
20241122,175100,170029214,1148,1148,1148,1148,0
20241122,175000,170029214,1148,1148,1148,1148,5507
20241122,174900,170029214,1148,1148,1148,1148,0
20241122,174800,170029214,1148,1148,1148,1148,0
20241122,174700,170029214,1148,1148,1148,1148,0
20241122,174600,170029214,1148,1148,1148,1148,0
20241122,174500,170029214,1148,1148,1148,1148,0
20241122,174400,170029214,1148,1148,1148,1148,0
20241122,174300,170029214,1148,1148,1148,1148,0
20241122,174200,170029214,1148,1148,1148,1148,0
20241122,174100,170029214,1148,1148,1148,1148,0
20241122,174000,170029214,1148,1148,1148,1148,0
20241122,173900,170029214,1148,1148,1148,1148,0
20241122,173800,170029214,1148,1148,1148,1148,0
20241122,173700,170029214,1148,1148,1148,1148,0
20241122,173600,170029214,1148,1148,1148,1148,0
20241122,173500,170029214,1148,1148,1148,1148,0
20241122,173400,170029214,1148,1148,1148,1148,0
20241122,173300,170029214,1148,1148,1148,1148,0
20241122,173200,170029214,1148,1148,1148,1148,0
20241122,173100,170029214,1148,1148,1148,1148,0
20241122,173000,170029214,1148,1148,1148,1148,0
20241122,172900,170029214,1148,1148,1148,1148,0
20241122,172800,170029214,1148,1148,1148,1148,0
20241122,172700,170029214,1148,1148,1148,1148,0
20241122,172600,170029214,1148,1148,1148,1148,0
20241122,172500,170029214,1148,1148,1148,1148,0
20241122,172400,170029214,1148,1148,1148,1148,0
20241122,172300,170029214,1148,1148,1148,1148,0
20241122,172200,170029214,1148,1148,1148,1148,0
20241122,172100,170029214,1148,1148,1148,1148,0
20241122,172000,170029214,1148,1148,1148,1148,5507
20241122,171900,170029214,1148,1148,1148,1148,0
20241122,171800,170029214,1148,1148,1148,1148,0
20241122,171700,170029214,1148,1148,1148,1148,0
20241122,171600,170029214,1148,1148,1148,1148,0
20241122,171500,170029214,1148,1148,1148,1148,0
20241122,171400,170029214,1148,1148,1148,1148,0
20241122,171300,170029214,1148,1148,1148,1148,0
20241122,171200,170029214,1148,1148,1148,1148,0
20241122,171100,170029214,1148,1148,1148,1148,0
20241122,171000,170029214,1148,1148,1148,1148,0
20241122,170900,170029214,1148,1148,1148,1148,0
20241122,170800,170029214,1148,1148,1148,1148,0
20241122,170700,170029214,1148,1148,1148,1148,0
20241122,170600,170029214,1148,1148,1148,1148,0
20241122,170500,170029214,1148,1148,1148,1148,0
20241122,170400,170029214,1148,1148,1148,1148,0
20241122,170300,170029214,1148,1148,1148,1148,0
20241122,170200,170029214,1148,1148,1148,1148,0
20241122,170100,170029214,1148,1148,1148,1148,0
20241122,170000,170029214,1148,1148,1148,1148,0
20241122,165900,170029214,1148,1148,1148,1148,0
20241122,165800,170029214,1148,1148,1148,1148,0
20241122,165700,170029214,1148,1148,1148,1148,0
20241122,165600,170029214,1148,1148,1148,1148,0
20241122,165500,170029214,1148,1148,1148,1148,0
20241122,165400,170029214,1148,1148,1148,1148,0
20241122,165300,170029214,1148,1148,1148,1148,0
20241122,165200,170029214,1148,1148,1148,1148,0
20241122,165100,170029214,1148,1148,1148,1148,0
20241122,165000,170029214,1148,1148,1148,1148,5507
20241122,164900,170029214,1148,1148,1148,1148,0
20241122,164800,170029214,1148,1148,1148,1148,0
20241122,164700,170029214,1148,1148,1148,1148,0
20241122,164600,170029214,1148,1148,1148,1148,0
20241122,164500,170029214,1148,1148,1148,1148,0
20241122,164400,170029214,1148,1148,1148,1148,0
20241122,164300,170029214,1148,1148,1148,1148,0
20241122,164200,170029214,1148,1148,1148,1148,0
20241122,164100,170029214,1148,1148,1148,1148,0
20241122,164000,170029214,1148,1148,1148,1148,0
20241122,163900,170029214,1148,1148,1148,1148,0
20241122,163800,170029214,1148,1148,1148,1148,0
20241122,163700,170029214,1148,1148,1148,1148,0
20241122,163600,170029214,1148,1148,1148,1148,0
20241122,163500,170029214,1148,1148,1148,1148,0
20241122,163400,170029214,1148,1148,1148,1148,0
20241122,163300,170029214,1148,1148,1148,1148,0
20241122,163200,170029214,1148,1148,1148,1148,0
20241122,163100,170029214,1148,1148,1148,1148,0
20241122,163000,170029214,1148,1148,1148,1148,0
20241122,162900,170029214,1148,1148,1148,1148,0
20241122,162800,170029214,1148,1148,1148,1148,0
20241122,162700,170029214,1148,1148,1148,1148,0
20241122,162600,170029214,1148,1148,1148,1148,0
20241122,162500,170029214,1148,1148,1148,1148,0
20241122,162400,170029214,1148,1148,1148,1148,0
20241122,162300,170029214,1148,1148,1148,1148,0
20241122,162200,170029214,1148,1148,1148,1148,0
20241122,162100,170029214,1148,1148,1148,1148,0
20241122,162000,170029214,1148,1148,1148,1148,5507
20241122,161900,170029214,1148,1148,1148,1148,0
20241122,161800,170029214,1148,1148,1148,1148,0
20241122,161700,170029214,1148,1148,1148,1148,0
20241122,161600,170029214,1148,1148,1148,1148,0
20241122,161500,170029214,1148,1148,1148,1148,0
20241122,161400,170029214,1148,1148,1148,1148,0
20241122,161300,170029214,1148,1148,1148,1148,0
20241122,161200,170029214,1148,1148,1148,1148,0
20241122,161100,170029214,1148,1148,1148,1148,0
20241122,161000,170029214,1148,1148,1148,1148,0
20241122,160900,170029214,1148,1148,1148,1148,0
20241122,160800,170029214,1148,1148,1148,1148,0
20241122,160700,170029214,1148,1148,1148,1148,0
20241122,160600,170029214,1148,1148,1148,1148,0
20241122,160500,170029214,1148,1148,1148,1148,0
20241122,160400,170029214,1148,1148,1148,1148,0
20241122,160300,170029214,1148,1148,1148,1148,0
20241122,160200,170029214,1148,1148,1148,1148,0
20241122,160100,170029214,1148,1148,1148,1148,0
20241122,160000,170029214,1148,1148,1148,1148,0
20241122,155900,170029214,1148,1148,1148,1148,0
20241122,155800,170029214,1148,1148,1148,1148,0
20241122,155700,170029214,1148,1148,1148,1148,0
20241122,155600,170029214,1148,1148,1148,1148,0
20241122,155500,170029214,1148,1148,1148,1148,0
20241122,155400,170029214,1148,1148,1148,1148,0
20241122,155300,170029214,1148,1148,1148,1148,0
20241122,155200,170029214,1148,1148,1148,1148,0
20241122,155100,170029214,1148,1148,1148,1148,0
20241122,155000,170029214,1148,1148,1148,1148,5507
20241122,154900,170029214,1148,1148,1148,1148,0
20241122,154800,170029214,1148,1148,1148,1148,0
20241122,154700,170029214,1148,1148,1148,1148,0
20241122,154600,170029214,1148,1148,1148,1148,0
20241122,154500,170029214,1148,1148,1148,1148,0
20241122,154400,170029214,1148,1148,1148,1148,0
20241122,154300,170029214,1148,1148,1148,1148,0
20241122,154200,170029214,1148,1148,1148,1148,0
20241122,154100,170029214,1148,1148,1148,1148,0
20241122,154000,170029214,1148,1148,1148,1148,0
20241122,153900,170029214,1148,1148,1148,1148,0
20241122,153800,170029214,1148,1148,1148,1148,0
20241122,153700,170029214,1148,1148,1148,1148,0
20241122,153600,170029214,1148,1148,1148,1148,0
20241122,153500,170029214,1148,1148,1148,1148,0
20241122,153400,170029214,1148,1148,1148,1148,0
20241122,153300,170029214,1148,1148,1148,1148,0
20241122,153200,170029214,1148,1148,1148,1148,0
20241122,153100,170029214,1148,1148,1148,1148,0
20241122,153000,170029214,1148,1148,1148,1148,5507
20241122,152900,163707178,1151,1151,1151,1151,0
20241122,152800,163707178,1151,1151,1151,1151,0
20241122,152700,163707178,1151,1151,1151,1151,0
20241122,152600,163707178,1151,1151,1151,1151,0
20241122,152500,163707178,1151,1151,1151,1151,0
20241122,152400,163707178,1151,1151,1151,1151,0
20241122,152300,163707178,1151,1151,1151,1151,0
20241122,152200,163707178,1151,1151,1151,1151,0
20241122,152100,163707178,1151,1151,1151,1151,0
20241122,152000,163707178,1151,1151,1151,1151,0
20241122,151900,163707178,1151,1151,1151,1151,0
20241122,151800,163707178,1151,1151,1151,1151,0
20241122,151700,163707178,1151,1147,1151,1147,9
20241122,151600,163696851,1148,1147,1148,1147,299
20241122,151500,163353878,1148,1148,1148,1148,51
20241122,151400,163295330,1151,1151,1151,1151,10
20241122,151300,163283820,1151,1151,1151,1151,0
20241122,151200,163283820,1151,1151,1151,1151,0
20241122,151100,163283820,1151,1146,1151,1146,158
20241122,151000,163102747,1146,1146,1146,1146,677
20241122,150900,162326905,1152,1152,1152,1152,0
20241122,150800,162326905,1152,1152,1152,1152,0
20241122,150700,162326905,1152,1152,1152,1152,1
20241122,150600,162325753,1146,1146,1146,1146,977
20241122,150500,161206111,1146,1146,1146,1146,0
20241122,150400,161206111,1146,1146,1146,1146,19
20241122,150300,161184337,1146,1146,1146,1146,9
20241122,150200,161174023,1146,1146,1146,1146,597
20241122,150100,160489861,1145,1145,1145,1145,180
20241122,150000,160283761,1145,1146,1146,1145,1000
20241122,145900,159138751,1145,1146,1146,1145,963
20241122,145800,158035897,1146,1146,1146,1146,0
20241122,145700,158035897,1146,1148,1148,1146,727
20241122,145600,157202725,1152,1152,1152,1152,0
20241122,145500,157202725,1152,1152,1152,1152,0
20241122,145400,157202725,1152,1152,1152,1152,0
20241122,145300,157202725,1152,1152,1152,1152,0
20241122,145200,157202725,1152,1152,1152,1152,0
20241122,145100,157202725,1152,1146,1152,1146,795
20241122,145000,156291055,1146,1146,1146,1146,0
20241122,144900,156291055,1146,1146,1146,1146,0
20241122,144800,156291055,1146,1146,1146,1146,0
20241122,144700,156291055,1146,1146,1146,1146,0
20241122,144600,156291055,1146,1146,1146,1146,0
20241122,144500,156291055,1146,1146,1146,1146,0
20241122,144400,156291055,1146,1146,1146,1146,0
20241122,144300,156291055,1146,1146,1146,1146,763
20241122,144200,155416657,1145,1145,1145,1145,0
20241122,144100,155416657,1145,1145,1145,1145,0
20241122,144000,155416657,1145,1145,1145,1145,0
20241122,143900,155416657,1145,1145,1145,1145,0
20241122,143800,155416657,1145,1145,1146,1145,10797
20241122,143700,143054062,1145,1148,1148,1145,5527
20241122,143600,136721588,1149,1152,1152,1149,75
20241122,143500,136635389,1152,1152,1152,1152,0
20241122,143400,136635389,1152,1152,1152,1152,0
20241122,143300,136635389,1152,1152,1152,1152,2
20241122,143200,136633085,1149,1149,1149,1149,0
20241122,143100,136633085,1149,1149,1149,1149,3
20241122,143000,136629638,1148,1148,1148,1148,604
20241122,142900,135936246,1149,1149,1149,1149,22
20241122,142800,135910968,1149,1149,1149,1149,92
20241122,142700,135805260,1149,1149,1149,1149,0
20241122,142600,135805260,1149,1149,1149,1149,300
20241122,142500,135460560,1148,1148,1148,1148,0
20241122,142400,135460560,1148,1148,1148,1148,0
20241122,142300,135460560,1148,1148,1148,1148,0
20241122,142200,135460560,1148,1149,1149,1148,485
20241122,142100,134903770,1148,1148,1148,1148,0
20241122,142000,134903770,1148,1148,1148,1148,443
20241122,141900,134395206,1148,1150,1150,1148,317
20241122,141800,134030696,1150,1152,1152,1150,348
20241122,141700,133630374,1156,1156,1156,1156,0
20241122,141600,133630374,1156,1156,1156,1156,2
20241122,141500,133628062,1156,1156,1156,1156,0
20241122,141400,133628062,1156,1156,1156,1156,0
20241122,141300,133628062,1156,1156,1156,1156,0
20241122,141200,133628062,1156,1156,1156,1156,0
20241122,141100,133628062,1156,1156,1156,1156,79
20241122,141000,133536738,1150,1150,1150,1150,0
20241122,140900,133536738,1150,1150,1150,1150,3133
20241122,140800,129933788,1146,1150,1150,1146,1265
20241122,140700,128480090,1147,1150,1150,1147,100
20241122,140600,128365360,1148,1157,1157,1148,21786
20241122,140500,103290004,1156,1156,1156,1156,0
20241122,140400,103290004,1156,1156,1156,1156,0
20241122,140300,103290004,1156,1156,1156,1156,0
20241122,140200,103290004,1156,1156,1156,1156,0
20241122,140100,103290004,1156,1156,1156,1156,20
20241122,140000,103266884,1157,1157,1157,1157,53
20241122,135900,103205563,1158,1158,1158,1158,10
20241122,135800,103193983,1156,1156,1156,1156,0
20241122,135700,103193983,1156,1157,1158,1156,639
20241122,135600,102454907,1156,1159,1159,1156,1851
20241122,135500,100313996,1158,1158,1158,1158,0
20241122,135400,100313996,1158,1158,1158,1158,0
20241122,135300,100313996,1158,1158,1158,1158,0
20241122,135200,100313996,1158,1158,1158,1158,30
20241122,135100,100279256,1157,1158,1158,1157,95
20241122,135000,100169311,1157,1157,1157,1157,0
20241122,134900,100169311,1157,1157,1157,1157,0
20241122,134800,100169311,1157,1157,1157,1157,500
20241122,134700,99590811,1157,1158,1158,1157,13126
20241122,134600,84396578,1158,1158,1158,1158,0
20241122,134500,84396578,1158,1159,1159,1158,4043
20241122,134400,79710884,1160,1160,1160,1160,0
20241122,134300,79710884,1160,1160,1160,1160,0
20241122,134200,79710884,1160,1160,1160,1160,0
20241122,134100,79710884,1160,1160,1160,1160,0
20241122,134000,79710884,1160,1160,1160,1160,0
20241122,133900,79710884,1160,1160,1160,1160,0
20241122,133800,79710884,1160,1160,1160,1160,6116
20241122,133700,72616324,1160,1160,1160,1160,0
20241122,133600,72616324,1160,1161,1161,1160,1564
20241122,133500,70800640,1160,1160,1160,1160,0
20241122,133400,70800640,1160,1160,1160,1160,0
20241122,133300,70800640,1160,1160,1160,1160,2
20241122,133200,70798320,1160,1160,1160,1160,0
20241122,133100,70798320,1160,1160,1160,1160,0
20241122,133000,70798320,1160,1160,1160,1160,0
20241122,132900,70798320,1160,1160,1160,1160,20
20241122,132800,70775120,1160,1160,1160,1160,0
20241122,132700,70775120,1160,1160,1160,1160,0
20241122,132600,70775120,1160,1160,1160,1160,0
20241122,132500,70775120,1160,1160,1160,1160,0
20241122,132400,70775120,1160,1160,1160,1160,0
20241122,132300,70775120,1160,1160,1160,1160,0
20241122,132200,70775120,1160,1160,1160,1160,0
20241122,132100,70775120,1160,1160,1160,1160,2182
20241122,132000,68244000,1160,1160,1160,1160,0
20241122,131900,68244000,1160,1160,1160,1160,0
20241122,131800,68244000,1160,1160,1160,1160,0
20241122,131700,68244000,1160,1160,1160,1160,0
20241122,131600,68244000,1160,1160,1160,1160,0
20241122,131500,68244000,1160,1160,1160,1160,0
20241122,131400,68244000,1160,1160,1160,1160,0
20241122,131300,68244000,1160,1160,1160,1160,0
20241122,131200,68244000,1160,1160,1160,1160,0
20241122,131100,68244000,1160,1160,1160,1160,0
20241122,131000,68244000,1160,1160,1160,1160,0
20241122,130900,68244000,1160,1160,1160,1160,0
20241122,130800,68244000,1160,1160,1160,1160,0
20241122,130700,68244000,1160,1160,1160,1160,800
20241122,130600,67316000,1159,1159,1159,1159,300
20241122,130500,66968300,1160,1160,1160,1160,0
20241122,130400,66968300,1160,1160,1160,1160,35
20241122,130300,66927700,1159,1159,1159,1159,750
20241122,130200,66058450,1160,1160,1160,1160,1820
20241122,130100,63947250,1160,1160,1160,1160,0
20241122,130000,63947250,1160,1160,1160,1160,0
20241122,125900,63947250,1160,1160,1160,1160,0
20241122,125800,63947250,1160,1162,1162,1160,2154
20241122,125700,61446251,1162,1162,1162,1162,0
20241122,125600,61446251,1162,1162,1162,1162,0
20241122,125500,61446251,1162,1162,1162,1162,0
20241122,125400,61446251,1162,1162,1162,1162,0
20241122,125300,61446251,1162,1162,1162,1162,0
20241122,125200,61446251,1162,1162,1162,1162,0
20241122,125100,61446251,1162,1162,1162,1162,0
20241122,125000,61446251,1162,1162,1162,1162,0
20241122,124900,61446251,1162,1162,1162,1162,0
20241122,124800,61446251,1162,1162,1162,1162,0
20241122,124700,61446251,1162,1162,1162,1162,1
20241122,124600,61445089,1162,1162,1162,1162,0
20241122,124500,61445089,1162,1162,1162,1162,0
20241122,124400,61445089,1162,1165,1165,1162,1098
20241122,124300,60167383,1166,1166,1166,1166,0
20241122,124200,60167383,1166,1166,1166,1166,0
20241122,124100,60167383,1166,1166,1166,1166,0
20241122,124000,60167383,1166,1166,1166,1166,0
20241122,123900,60167383,1166,1166,1166,1166,0
20241122,123800,60167383,1166,1166,1166,1166,10
20241122,123700,60155723,1165,1165,1165,1165,0
20241122,123600,60155723,1165,1165,1165,1165,0
20241122,123500,60155723,1165,1165,1165,1165,0
20241122,123400,60155723,1165,1165,1165,1165,1
20241122,123300,60154558,1165,1165,1165,1165,0
20241122,123200,60154558,1165,1165,1165,1165,0
20241122,123100,60154558,1165,1165,1165,1165,0
20241122,123000,60154558,1165,1165,1165,1165,0
20241122,122900,60154558,1165,1165,1165,1165,0
20241122,122800,60154558,1165,1165,1165,1165,1
20241122,122700,60153393,1165,1165,1165,1165,0
20241122,122600,60153393,1165,1165,1165,1165,847
20241122,122500,59166638,1164,1164,1164,1164,0
20241122,122400,59166638,1164,1164,1164,1164,792
20241122,122300,58244750,1163,1165,1165,1163,481
20241122,122200,57685335,1164,1164,1164,1164,0
20241122,122100,57685335,1164,1164,1164,1164,0
20241122,122000,57685335,1164,1164,1164,1164,742
20241122,121900,56821647,1163,1163,1163,1163,0
20241122,121800,56821647,1163,1163,1163,1163,0
20241122,121700,56821647,1163,1163,1163,1163,0
20241122,121600,56821647,1163,1163,1163,1163,0
20241122,121500,56821647,1163,1163,1163,1163,600
20241122,121400,56123847,1163,1163,1163,1163,0
20241122,121300,56123847,1163,1163,1163,1163,0
20241122,121200,56123847,1163,1163,1163,1163,0
20241122,121100,56123847,1163,1163,1163,1163,0
20241122,121000,56123847,1163,1163,1163,1163,0
20241122,120900,56123847,1163,1163,1163,1163,0
20241122,120800,56123847,1163,1163,1163,1163,0
20241122,120700,56123847,1163,1164,1164,1163,6
20241122,120600,56116864,1163,1163,1163,1163,0
20241122,120500,56116864,1163,1163,1163,1163,0
20241122,120400,56116864,1163,1163,1163,1163,0
20241122,120300,56116864,1163,1163,1163,1163,0
20241122,120200,56116864,1163,1163,1163,1163,0
20241122,120100,56116864,1163,1163,1163,1163,0
20241122,120000,56116864,1163,1163,1163,1163,0
20241122,115900,56116864,1163,1163,1163,1163,0
20241122,115800,56116864,1163,1163,1163,1163,0
20241122,115700,56116864,1163,1163,1163,1163,0
20241122,115600,56116864,1163,1163,1163,1163,54
20241122,115500,56054062,1163,1163,1163,1163,1
20241122,115400,56052899,1164,1164,1164,1164,45
20241122,115300,56000519,1164,1164,1164,1164,0
20241122,115200,56000519,1164,1164,1164,1164,0
20241122,115100,56000519,1164,1164,1164,1164,100
20241122,115000,55884119,1164,1164,1164,1164,305
20241122,114900,55529099,1164,1164,1164,1164,0
20241122,114800,55529099,1164,1164,1164,1164,0
20241122,114700,55529099,1164,1164,1164,1164,0
20241122,114600,55529099,1164,1164,1164,1164,1572
20241122,114500,53699291,1165,1165,1165,1165,0
20241122,114400,53699291,1165,1165,1165,1165,0
20241122,114300,53699291,1165,1165,1165,1165,0
20241122,114200,53699291,1165,1165,1165,1165,496
20241122,114100,53121451,1164,1164,1164,1164,0
20241122,114000,53121451,1164,1164,1164,1164,0
20241122,113900,53121451,1164,1164,1164,1164,0
20241122,113800,53121451,1164,1164,1164,1164,1
20241122,113700,53120287,1165,1166,1166,1165,4092
20241122,113600,48353005,1166,1166,1166,1166,50
20241122,113500,48294705,1166,1167,1167,1166,80
20241122,113400,48201346,1166,1166,1166,1166,50
20241122,113300,48143046,1166,1166,1166,1166,1
20241122,113200,48141880,1165,1166,1166,1165,101
20241122,113100,48024115,1166,1165,1166,1165,201
20241122,113000,47789750,1165,1165,1165,1165,0
20241122,112900,47789750,1165,1165,1165,1165,0
20241122,112800,47789750,1165,1165,1165,1165,1074
20241122,112700,46538540,1166,1166,1166,1166,11
20241122,112600,46525714,1166,1165,1166,1165,116
20241122,112500,46390511,1165,1164,1165,1164,1471
20241122,112400,44677467,1163,1163,1163,1163,635
20241122,112300,43938962,1162,1162,1162,1162,0
20241122,112200,43938962,1162,1162,1162,1162,0
20241122,112100,43938962,1162,1162,1162,1162,1
20241122,112000,43937800,1163,1163,1163,1163,0
20241122,111900,43937800,1163,1163,1163,1163,0
20241122,111800,43937800,1163,1163,1163,1163,0
20241122,111700,43937800,1163,1163,1163,1163,0
20241122,111600,43937800,1163,1163,1163,1163,42
20241122,111500,43888954,1162,1162,1162,1162,0
20241122,111400,43888954,1162,1162,1162,1162,0
20241122,111300,43888954,1162,1162,1162,1162,0
20241122,111200,43888954,1162,1162,1162,1162,0
20241122,111100,43888954,1162,1162,1162,1162,0
20241122,111000,43888954,1162,1162,1162,1162,0
20241122,110900,43888954,1162,1163,1163,1162,2
20241122,110800,43886629,1163,1163,1163,1163,0
20241122,110700,43886629,1163,1163,1163,1163,77
20241122,110600,43797078,1162,1162,1162,1162,0
20241122,110500,43797078,1162,1162,1162,1162,0
20241122,110400,43797078,1162,1162,1162,1162,58
20241122,110300,43729682,1163,1163,1163,1163,0
20241122,110200,43729682,1163,1163,1163,1163,0
20241122,110100,43729682,1163,1163,1163,1163,0
20241122,110000,43729682,1163,1163,1163,1163,0
20241122,105900,43729682,1163,1163,1163,1163,0
20241122,105800,43729682,1163,1163,1163,1163,1
20241122,105700,43728519,1163,1163,1163,1163,0
20241122,105600,43728519,1163,1163,1163,1163,1
20241122,105500,43727356,1163,1163,1163,1163,0
20241122,105400,43727356,1163,1163,1163,1163,579
20241122,105300,43053979,1163,1163,1163,1163,0
20241122,105200,43053979,1163,1163,1163,1163,51
20241122,105100,42994666,1163,1163,1163,1163,0
20241122,105000,42994666,1163,1163,1163,1163,0
20241122,104900,42994666,1163,1163,1163,1163,430
20241122,104800,42494576,1162,1162,1162,1162,0
20241122,104700,42494576,1162,1162,1162,1162,0
20241122,104600,42494576,1162,1162,1162,1162,30
20241122,104500,42459716,1163,1163,1163,1163,0
20241122,104400,42459716,1163,1163,1163,1163,100
20241122,104300,42343416,1161,1161,1161,1161,0
20241122,104200,42343416,1161,1161,1161,1161,0
20241122,104100,42343416,1161,1161,1161,1161,0
20241122,104000,42343416,1161,1161,1161,1161,120
20241122,103900,42204096,1161,1161,1161,1161,0
20241122,103800,42204096,1161,1161,1161,1161,0
20241122,103700,42204096,1161,1161,1161,1161,0
20241122,103600,42204096,1161,1161,1161,1161,82
20241122,103500,42108894,1161,1161,1161,1161,0
20241122,103400,42108894,1161,1161,1161,1161,0
20241122,103300,42108894,1161,1161,1161,1161,0
20241122,103200,42108894,1161,1161,1161,1161,0
20241122,103100,42108894,1161,1161,1161,1161,0
20241122,103000,42108894,1161,1162,1162,1161,1002
20241122,102900,40945197,1162,1162,1162,1162,0
20241122,102800,40945197,1162,1162,1162,1162,0
20241122,102700,40945197,1162,1162,1162,1162,0
20241122,102600,40945197,1162,1162,1162,1162,268
20241122,102500,40633781,1162,1162,1162,1162,500
20241122,102400,40052781,1163,1163,1163,1163,624
20241122,102300,39327069,1164,1164,1164,1164,98
20241122,102200,39212997,1164,1165,1165,1164,10
20241122,102100,39201348,1164,1164,1164,1164,1
20241122,102000,39200184,1166,1166,1166,1166,3
20241122,101900,39196686,1166,1166,1166,1166,30
20241122,101800,39161706,1167,1167,1167,1167,62
20241122,101700,39089352,1167,1167,1167,1167,345
20241122,101600,38686737,1167,1167,1167,1167,0
20241122,101500,38686737,1167,1167,1167,1167,0
20241122,101400,38686737,1167,1167,1167,1167,0
20241122,101300,38686737,1167,1167,1168,1167,610
20241122,101200,37974850,1166,1166,1166,1166,0
20241122,101100,37974850,1166,1166,1166,1166,0
20241122,101000,37974850,1166,1166,1166,1166,0
20241122,100900,37974850,1166,1166,1166,1166,0
20241122,100800,37974850,1166,1166,1166,1166,44
20241122,100700,37923546,1166,1166,1166,1166,1
20241122,100600,37922380,1166,1168,1168,1166,75
20241122,100500,37834820,1167,1166,1167,1166,73
20241122,100400,37749640,1166,1167,1167,1166,4
20241122,100300,37744973,1166,1168,1168,1166,110
20241122,100200,37616584,1167,1168,1168,1167,499
20241122,100100,37033914,1171,1170,1171,1170,10
20241122,100000,37022205,1171,1171,1171,1171,0
20241122,095900,37022205,1171,1170,1171,1170,2
20241122,095800,37019864,1169,1169,1169,1169,0
20241122,095700,37019864,1169,1169,1169,1169,0
20241122,095600,37019864,1169,1169,1169,1169,0
20241122,095500,37019864,1169,1169,1169,1169,1146
20241122,095400,35680190,1168,1168,1168,1168,0
20241122,095300,35680190,1168,1168,1168,1168,1
20241122,095200,35679022,1170,1170,1170,1170,5
20241122,095100,35673172,1170,1170,1170,1170,0
20241122,095000,35673172,1170,1170,1170,1170,1
20241122,094900,35672002,1169,1169,1169,1169,138
20241122,094800,35510680,1173,1173,1173,1173,0
20241122,094700,35510680,1173,1173,1173,1173,0
20241122,094600,35510680,1173,1173,1173,1173,0
20241122,094500,35510680,1173,1173,1173,1173,0
20241122,094400,35510680,1173,1173,1173,1173,0
20241122,094300,35510680,1173,1173,1173,1173,1001
20241122,094200,34336507,1174,1174,1174,1174,0
20241122,094100,34336507,1174,1173,1174,1173,10
20241122,094000,34324768,1174,1172,1174,1172,101
20241122,093900,34206283,1173,1172,1173,1172,555
20241122,093800,33555270,1173,1171,1173,1171,6
20241122,093700,33548238,1171,1171,1171,1171,1
20241122,093600,33547067,1171,1171,1171,1171,0
20241122,093500,33547067,1171,1170,1171,1170,2088
20241122,093400,31102107,1161,1161,1161,1161,0
20241122,093300,31102107,1161,1163,1163,1161,1636
20241122,093200,29200684,1171,1170,1171,1170,2
20241122,093100,29198343,1171,1170,1171,1170,5
20241122,093000,29192489,1170,1168,1170,1168,5148
20241122,092900,23172465,1162,1162,1162,1162,1000
20241122,092800,22010465,1162,1162,1162,1162,50
20241122,092700,21952365,1168,1168,1168,1168,0
20241122,092600,21952365,1168,1167,1168,1167,1873
20241122,092500,19766365,1168,1168,1168,1168,0
20241122,092400,19766365,1168,1168,1168,1168,0
20241122,092300,19766365,1168,1168,1168,1168,0
20241122,092200,19766365,1168,1168,1168,1168,0
20241122,092100,19766365,1168,1168,1168,1168,599
20241122,092000,19066733,1168,1168,1168,1168,1
20241122,091900,19065565,1170,1170,1170,1170,0
20241122,091800,19065565,1170,1162,1170,1158,1814
20241122,091700,16962065,1169,1166,1169,1166,701
20241122,091600,16144696,1161,1167,1167,1161,388
20241122,091500,15693628,1169,1169,1169,1169,0
20241122,091400,15693628,1169,1169,1169,1169,1
20241122,091300,15692459,1170,1170,1170,1170,0
20241122,091200,15692459,1170,1164,1170,1164,1061
20241122,091100,14454325,1164,1164,1165,1164,1699
20241122,091000,12476655,1165,1163,1165,1163,5617
20241122,090900,5944032,1165,1165,1165,1165,0
20241122,090800,5944032,1165,1165,1165,1165,0
20241122,090700,5944032,1165,1165,1165,1165,0
20241122,090600,5944032,1165,1165,1165,1165,0
20241122,090500,5944032,1165,1164,1165,1164,968
20241122,090400,4817137,1156,1156,1156,1156,0
20241122,090300,4817137,1156,1158,1158,1156,1000
20241122,090200,3660748,1157,1157,1157,1157,0
20241122,090100,3660748,1157,1157,1157,1157,442
20241122,090000,3149354,1157,1157,1157,1157,2722