KissMeData/019490/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,190400,55534744,1610,1610,1610,1610,850
20231124,190300,55534744,1610,1610,1610,1610,0
20231124,190200,55534744,1610,1610,1610,1610,0
20231124,190100,55534744,1610,1610,1610,1610,0
20231124,190000,55534744,1610,1610,1610,1610,0
20231124,185900,55534744,1610,1610,1610,1610,0
20231124,185800,55534744,1610,1610,1610,1610,0
20231124,185700,55534744,1610,1610,1610,1610,0
20231124,185600,55534744,1610,1610,1610,1610,0
20231124,185500,55534744,1610,1610,1610,1610,0
20231124,185400,55534744,1610,1610,1610,1610,0
20231124,185300,55534744,1610,1610,1610,1610,0
20231124,185200,55534744,1610,1610,1610,1610,0
20231124,185100,55534744,1610,1610,1610,1610,0
20231124,185000,55534744,1610,1610,1610,1610,0
20231124,184900,55534744,1610,1610,1610,1610,0
20231124,184800,55534744,1610,1610,1610,1610,0
20231124,184700,55534744,1610,1610,1610,1610,0
20231124,184600,55534744,1610,1610,1610,1610,0
20231124,184500,55534744,1610,1610,1610,1610,0
20231124,184400,55534744,1610,1610,1610,1610,0
20231124,184300,55534744,1610,1610,1610,1610,0
20231124,184200,55534744,1610,1610,1610,1610,0
20231124,184100,55534744,1610,1610,1610,1610,0
20231124,184000,55534744,1610,1610,1610,1610,0
20231124,183900,55534744,1610,1610,1610,1610,0
20231124,183800,55534744,1610,1610,1610,1610,0
20231124,183700,55534744,1610,1610,1610,1610,0
20231124,183600,55534744,1610,1610,1610,1610,0
20231124,183500,55534744,1610,1610,1610,1610,0
20231124,183400,55534744,1610,1610,1610,1610,850
20231124,183300,55534744,1610,1610,1610,1610,0
20231124,183200,55534744,1610,1610,1610,1610,0
20231124,183100,55534744,1610,1610,1610,1610,0
20231124,183000,55534744,1610,1610,1610,1610,0
20231124,182900,55534744,1610,1610,1610,1610,0
20231124,182800,55534744,1610,1610,1610,1610,0
20231124,182700,55534744,1610,1610,1610,1610,0
20231124,182600,55534744,1610,1610,1610,1610,0
20231124,182500,55534744,1610,1610,1610,1610,0
20231124,182400,55534744,1610,1610,1610,1610,0
20231124,182300,55534744,1610,1610,1610,1610,0
20231124,182200,55534744,1610,1610,1610,1610,0
20231124,182100,55534744,1610,1610,1610,1610,0
20231124,182000,55534744,1610,1610,1610,1610,0
20231124,181900,55534744,1610,1610,1610,1610,0
20231124,181800,55534744,1610,1610,1610,1610,0
20231124,181700,55534744,1610,1610,1610,1610,0
20231124,181600,55534744,1610,1610,1610,1610,0
20231124,181500,55534744,1610,1610,1610,1610,0
20231124,181400,55534744,1610,1610,1610,1610,0
20231124,181300,55534744,1610,1610,1610,1610,0
20231124,181200,55534744,1610,1610,1610,1610,0
20231124,181100,55534744,1610,1610,1610,1610,0
20231124,181000,55534744,1610,1610,1610,1610,0
20231124,180900,55534744,1610,1610,1610,1610,0
20231124,180800,55534744,1610,1610,1610,1610,0
20231124,180700,55534744,1610,1610,1610,1610,0
20231124,180600,55534744,1610,1610,1610,1610,0
20231124,180500,55534744,1610,1610,1610,1610,0
20231124,180400,55534744,1610,1610,1610,1610,850
20231124,180300,55534744,1610,1610,1610,1610,0
20231124,180200,55534744,1610,1610,1610,1610,0
20231124,180100,55534744,1610,1610,1610,1610,0
20231124,180000,55534744,1610,1610,1610,1610,0
20231124,175900,55534744,1610,1610,1610,1610,0
20231124,175800,55534744,1610,1610,1610,1610,0
20231124,175700,55534744,1610,1610,1610,1610,0
20231124,175600,55534744,1610,1610,1610,1610,0
20231124,175500,55534744,1610,1610,1610,1610,0
20231124,175400,55534744,1610,1610,1610,1610,0
20231124,175300,55534744,1610,1610,1610,1610,0
20231124,175200,55534744,1610,1610,1610,1610,0
20231124,175100,55534744,1610,1610,1610,1610,0
20231124,175000,55534744,1610,1610,1610,1610,0
20231124,174900,55534744,1610,1610,1610,1610,0
20231124,174800,55534744,1610,1610,1610,1610,0
20231124,174700,55534744,1610,1610,1610,1610,0
20231124,174600,55534744,1610,1610,1610,1610,0
20231124,174500,55534744,1610,1610,1610,1610,0
20231124,174400,55534744,1610,1610,1610,1610,0
20231124,174300,55534744,1610,1610,1610,1610,0
20231124,174200,55534744,1610,1610,1610,1610,0
20231124,174100,55534744,1610,1610,1610,1610,0
20231124,174000,55534744,1610,1610,1610,1610,0
20231124,173900,55534744,1610,1610,1610,1610,0
20231124,173800,55534744,1610,1610,1610,1610,0
20231124,173700,55534744,1610,1610,1610,1610,0
20231124,173600,55534744,1610,1610,1610,1610,0
20231124,173500,55534744,1610,1610,1610,1610,0
20231124,173400,55534744,1610,1610,1610,1610,850
20231124,173300,55534744,1610,1610,1610,1610,0
20231124,173200,55534744,1610,1610,1610,1610,0
20231124,173100,55534744,1610,1610,1610,1610,0
20231124,173000,55534744,1610,1610,1610,1610,0
20231124,172900,55534744,1610,1610,1610,1610,0
20231124,172800,55534744,1610,1610,1610,1610,0
20231124,172700,55534744,1610,1610,1610,1610,0
20231124,172600,55534744,1610,1610,1610,1610,0
20231124,172500,55534744,1610,1610,1610,1610,0
20231124,172400,55534744,1610,1610,1610,1610,0
20231124,172300,55534744,1610,1610,1610,1610,0
20231124,172200,55534744,1610,1610,1610,1610,0
20231124,172100,55534744,1610,1610,1610,1610,0
20231124,172000,55534744,1610,1610,1610,1610,0
20231124,171900,55534744,1610,1610,1610,1610,0
20231124,171800,55534744,1610,1610,1610,1610,0
20231124,171700,55534744,1610,1610,1610,1610,0
20231124,171600,55534744,1610,1610,1610,1610,0
20231124,171500,55534744,1610,1610,1610,1610,0
20231124,171400,55534744,1610,1610,1610,1610,0
20231124,171300,55534744,1610,1610,1610,1610,0
20231124,171200,55534744,1610,1610,1610,1610,0
20231124,171100,55534744,1610,1610,1610,1610,0
20231124,171000,55534744,1610,1610,1610,1610,0
20231124,170900,55534744,1610,1610,1610,1610,0
20231124,170800,55534744,1610,1610,1610,1610,0
20231124,170700,55534744,1610,1610,1610,1610,0
20231124,170600,55534744,1610,1610,1610,1610,0
20231124,170500,55534744,1610,1610,1610,1610,0
20231124,170400,55534744,1610,1610,1610,1610,850
20231124,170300,55534744,1610,1610,1610,1610,0
20231124,170200,55534744,1610,1610,1610,1610,0
20231124,170100,55534744,1610,1610,1610,1610,0
20231124,170000,55534744,1610,1610,1610,1610,0
20231124,165900,55534744,1610,1610,1610,1610,0
20231124,165800,55534744,1610,1610,1610,1610,0
20231124,165700,55534744,1610,1610,1610,1610,0
20231124,165600,55534744,1610,1610,1610,1610,0
20231124,165500,55534744,1610,1610,1610,1610,0
20231124,165400,55534744,1610,1610,1610,1610,0
20231124,165300,55534744,1610,1610,1610,1610,0
20231124,165200,55534744,1610,1610,1610,1610,0
20231124,165100,55534744,1610,1610,1610,1610,0
20231124,165000,55534744,1610,1610,1610,1610,0
20231124,164900,55534744,1610,1610,1610,1610,0
20231124,164800,55534744,1610,1610,1610,1610,0
20231124,164700,55534744,1610,1610,1610,1610,0
20231124,164600,55534744,1610,1610,1610,1610,0
20231124,164500,55534744,1610,1610,1610,1610,0
20231124,164400,55534744,1610,1610,1610,1610,0
20231124,164300,55534744,1610,1610,1610,1610,0
20231124,164200,55534744,1610,1610,1610,1610,0
20231124,164100,55534744,1610,1610,1610,1610,0
20231124,164000,55534744,1610,1610,1610,1610,0
20231124,163900,55534744,1610,1610,1610,1610,0
20231124,163800,55534744,1610,1610,1610,1610,0
20231124,163700,55534744,1610,1610,1610,1610,0
20231124,163600,55534744,1610,1610,1610,1610,0
20231124,163500,55534744,1610,1610,1610,1610,0
20231124,163400,55534744,1610,1610,1610,1610,850
20231124,163300,55534744,1610,1610,1610,1610,0
20231124,163200,55534744,1610,1610,1610,1610,0
20231124,163100,55534744,1610,1610,1610,1610,0
20231124,163000,55534744,1610,1610,1610,1610,0
20231124,162900,55534744,1610,1610,1610,1610,0
20231124,162800,55534744,1610,1610,1610,1610,0
20231124,162700,55534744,1610,1610,1610,1610,0
20231124,162600,55534744,1610,1610,1610,1610,0
20231124,162500,55534744,1610,1610,1610,1610,0
20231124,162400,55534744,1610,1610,1610,1610,0
20231124,162300,55534744,1610,1610,1610,1610,0
20231124,162200,55534744,1610,1610,1610,1610,0
20231124,162100,55534744,1610,1610,1610,1610,0
20231124,162000,55534744,1610,1610,1610,1610,0
20231124,161900,55534744,1610,1610,1610,1610,0
20231124,161800,55534744,1610,1610,1610,1610,0
20231124,161700,55534744,1610,1610,1610,1610,0
20231124,161600,55534744,1610,1610,1610,1610,0
20231124,161500,55534744,1610,1610,1610,1610,0
20231124,161400,55534744,1610,1610,1610,1610,0
20231124,161300,55534744,1610,1610,1610,1610,0
20231124,161200,55534744,1610,1610,1610,1610,0
20231124,161100,55534744,1610,1610,1610,1610,0
20231124,161000,55534744,1610,1610,1610,1610,0
20231124,160900,55534744,1610,1610,1610,1610,0
20231124,160800,55534744,1610,1610,1610,1610,0
20231124,160700,55534744,1610,1610,1610,1610,0
20231124,160600,55534744,1610,1610,1610,1610,0
20231124,160500,55534744,1610,1610,1610,1610,0
20231124,160400,55534744,1610,1610,1610,1610,850
20231124,160300,55534744,1610,1610,1610,1610,0
20231124,160200,55534744,1610,1610,1610,1610,0
20231124,160100,55534744,1610,1610,1610,1610,0
20231124,160000,55534744,1610,1610,1610,1610,0
20231124,155900,55534744,1610,1610,1610,1610,0
20231124,155800,55534744,1610,1610,1610,1610,0
20231124,155700,55534744,1610,1610,1610,1610,0
20231124,155600,55534744,1610,1610,1610,1610,0
20231124,155500,55534744,1610,1610,1610,1610,0
20231124,155400,55534744,1610,1610,1610,1610,0
20231124,155300,55534744,1610,1610,1610,1610,0
20231124,155200,55534744,1610,1610,1610,1610,0
20231124,155100,55534744,1610,1610,1610,1610,0
20231124,155000,55534744,1610,1610,1610,1610,0
20231124,154900,55534744,1610,1610,1610,1610,0
20231124,154800,55534744,1610,1610,1610,1610,0
20231124,154700,55534744,1610,1610,1610,1610,0
20231124,154600,55534744,1610,1610,1610,1610,0
20231124,154500,55534744,1610,1610,1610,1610,0
20231124,154400,55534744,1610,1610,1610,1610,0
20231124,154300,55534744,1610,1610,1610,1610,0
20231124,154200,55534744,1610,1610,1610,1610,0
20231124,154100,55534744,1610,1610,1610,1610,0
20231124,154000,55534744,1610,1610,1610,1610,0
20231124,153900,55534744,1610,1610,1610,1610,0
20231124,153800,55534744,1610,1610,1610,1610,0
20231124,153700,55534744,1610,1610,1610,1610,0
20231124,153600,55534744,1610,1610,1610,1610,0
20231124,153500,55534744,1610,1610,1610,1610,0
20231124,153400,55534744,1610,1610,1610,1610,850
20231124,153300,55534744,1610,1610,1610,1610,0
20231124,153200,55534744,1610,1610,1610,1610,0
20231124,153100,55534744,1610,1610,1610,1610,0
20231124,153000,55534744,1610,1610,1610,1610,850
20231124,152900,54166244,1611,1611,1611,1611,0
20231124,152800,54166244,1611,1611,1611,1611,0
20231124,152700,54166244,1611,1611,1611,1611,0
20231124,152600,54166244,1611,1611,1611,1611,0
20231124,152500,54166244,1611,1611,1611,1611,0
20231124,152400,54166244,1611,1611,1611,1611,0
20231124,152300,54166244,1611,1611,1611,1611,0
20231124,152200,54166244,1611,1611,1611,1611,0
20231124,152100,54166244,1611,1611,1611,1611,0
20231124,152000,54166244,1611,1611,1611,1611,0
20231124,151900,54166244,1611,1611,1611,1611,0
20231124,151800,54166244,1611,1611,1611,1611,0
20231124,151700,54166244,1611,1611,1611,1611,16
20231124,151600,54140468,1610,1610,1610,1610,3
20231124,151500,54135638,1610,1610,1610,1610,0
20231124,151400,54135638,1610,1610,1610,1610,1
20231124,151300,54134028,1610,1609,1610,1609,709
20231124,151200,52992600,1609,1609,1609,1609,0
20231124,151100,52992600,1609,1609,1609,1609,2
20231124,151000,52989382,1610,1610,1610,1610,0
20231124,150900,52989382,1610,1610,1610,1610,0
20231124,150800,52989382,1610,1610,1610,1610,0
20231124,150700,52989382,1610,1610,1610,1610,0
20231124,150600,52989382,1610,1609,1610,1609,6
20231124,150500,52979727,1601,1601,1601,1601,0
20231124,150400,52979727,1601,1601,1601,1601,0
20231124,150300,52979727,1601,1601,1601,1601,0
20231124,150200,52979727,1601,1601,1601,1601,0
20231124,150100,52979727,1601,1601,1601,1601,0
20231124,150000,52979727,1601,1601,1601,1601,0
20231124,145900,52979727,1601,1601,1601,1601,0
20231124,145800,52979727,1601,1602,1602,1601,1000
20231124,145700,51378434,1602,1602,1602,1602,0
20231124,145600,51378434,1602,1603,1603,1602,700
20231124,145500,50257003,1609,1609,1609,1609,0
20231124,145400,50257003,1609,1609,1609,1609,0
20231124,145300,50257003,1609,1609,1609,1609,0
20231124,145200,50257003,1609,1609,1609,1609,2
20231124,145100,50253785,1610,1610,1610,1610,0
20231124,145000,50253785,1610,1610,1610,1610,0
20231124,144900,50253785,1610,1610,1610,1610,0
20231124,144800,50253785,1610,1610,1610,1610,0
20231124,144700,50253785,1610,1610,1610,1610,0
20231124,144600,50253785,1610,1610,1610,1610,0
20231124,144500,50253785,1610,1610,1610,1610,0
20231124,144400,50253785,1610,1610,1610,1610,0
20231124,144300,50253785,1610,1610,1610,1610,0
20231124,144200,50253785,1610,1610,1610,1610,1
20231124,144100,50252175,1602,1602,1602,1602,0
20231124,144000,50252175,1602,1602,1602,1602,186
20231124,143900,49954203,1602,1602,1602,1602,248
20231124,143800,49556907,1610,1610,1610,1610,50
20231124,143700,49476407,1610,1610,1610,1610,0
20231124,143600,49476407,1610,1610,1610,1610,0
20231124,143500,49476407,1610,1610,1610,1610,0
20231124,143400,49476407,1610,1610,1610,1610,0
20231124,143300,49476407,1610,1610,1610,1610,0
20231124,143200,49476407,1610,1610,1610,1610,0
20231124,143100,49476407,1610,1610,1610,1610,0
20231124,143000,49476407,1610,1610,1610,1610,0
20231124,142900,49476407,1610,1610,1610,1610,0
20231124,142800,49476407,1610,1610,1610,1610,0
20231124,142700,49476407,1610,1610,1610,1610,0
20231124,142600,49476407,1610,1610,1610,1610,0
20231124,142500,49476407,1610,1610,1610,1610,0
20231124,142400,49476407,1610,1610,1610,1610,0
20231124,142300,49476407,1610,1610,1610,1610,0
20231124,142200,49476407,1610,1610,1610,1610,3
20231124,142100,49471577,1610,1610,1610,1610,0
20231124,142000,49471577,1610,1609,1610,1609,110
20231124,141900,49294478,1610,1610,1610,1610,0
20231124,141800,49294478,1610,1610,1610,1610,0
20231124,141700,49294478,1610,1610,1610,1610,0
20231124,141600,49294478,1610,1610,1610,1610,0
20231124,141500,49294478,1610,1610,1610,1610,0
20231124,141400,49294478,1610,1610,1610,1610,0
20231124,141300,49294478,1610,1610,1610,1610,0
20231124,141200,49294478,1610,1610,1610,1610,0
20231124,141100,49294478,1610,1610,1610,1610,0
20231124,141000,49294478,1610,1610,1610,1610,0
20231124,140900,49294478,1610,1610,1610,1610,0
20231124,140800,49294478,1610,1610,1610,1610,0
20231124,140700,49294478,1610,1610,1610,1610,0
20231124,140600,49294478,1610,1610,1610,1610,0
20231124,140500,49294478,1610,1610,1610,1610,0
20231124,140400,49294478,1610,1610,1610,1610,8
20231124,140300,49281598,1610,1610,1610,1610,0
20231124,140200,49281598,1610,1610,1610,1610,0
20231124,140100,49281598,1610,1610,1610,1610,928
20231124,140000,47787518,1609,1603,1609,1603,505
20231124,135900,46974994,1602,1602,1602,1602,1
20231124,135800,46973392,1600,1600,1600,1600,0
20231124,135700,46973392,1600,1600,1600,1600,0
20231124,135600,46973392,1600,1600,1600,1600,0
20231124,135500,46973392,1600,1600,1600,1600,0
20231124,135400,46973392,1600,1600,1600,1600,1
20231124,135300,46971792,1609,1609,1609,1609,0
20231124,135200,46971792,1609,1609,1609,1609,0
20231124,135100,46971792,1609,1601,1609,1600,5
20231124,135000,46963781,1601,1601,1601,1601,0
20231124,134900,46963781,1601,1601,1601,1601,0
20231124,134800,46963781,1601,1601,1601,1601,787
20231124,134700,45703794,1601,1601,1601,1601,0
20231124,134600,45703794,1601,1601,1601,1601,530
20231124,134500,44855264,1600,1601,1601,1600,147
20231124,134400,44619918,1602,1605,1605,1602,1492
20231124,134300,42226889,1605,1605,1605,1605,0
20231124,134200,42226889,1605,1605,1605,1605,6
20231124,134100,42217259,1605,1605,1605,1605,21
20231124,134000,42183554,1605,1606,1606,1605,575
20231124,133900,41260124,1606,1606,1606,1606,0
20231124,133800,41260124,1606,1606,1606,1606,0
20231124,133700,41260124,1606,1606,1606,1606,1
20231124,133600,41258518,1606,1606,1606,1606,1
20231124,133500,41256912,1606,1605,1606,1605,49
20231124,133400,41178264,1605,1605,1605,1605,0
20231124,133300,41178264,1605,1606,1606,1605,457
20231124,133200,40444721,1609,1609,1609,1609,57
20231124,133100,40353008,1609,1609,1609,1609,0
20231124,133000,40353008,1609,1609,1609,1609,3
20231124,132900,40348181,1609,1609,1609,1609,0
20231124,132800,40348181,1609,1609,1609,1609,0
20231124,132700,40348181,1609,1609,1609,1609,3
20231124,132600,40343354,1609,1609,1609,1609,0
20231124,132500,40343354,1609,1609,1609,1609,0
20231124,132400,40343354,1609,1609,1609,1609,4
20231124,132300,40336918,1609,1609,1609,1609,0
20231124,132200,40336918,1609,1609,1609,1609,0
20231124,132100,40336918,1609,1609,1609,1609,1
20231124,132000,40335309,1609,1609,1609,1609,4
20231124,131900,40328873,1610,1610,1610,1610,0
20231124,131800,40328873,1610,1610,1610,1610,0
20231124,131700,40328873,1610,1609,1610,1609,3
20231124,131600,40324045,1609,1609,1609,1609,0
20231124,131500,40324045,1609,1609,1609,1609,1
20231124,131400,40322436,1606,1606,1606,1606,50
20231124,131300,40242136,1606,1606,1606,1606,107
20231124,131200,40070294,1606,1606,1606,1606,3
20231124,131100,40065476,1606,1606,1606,1606,100
20231124,131000,39904876,1610,1610,1610,1610,0
20231124,130900,39904876,1610,1609,1610,1609,100
20231124,130800,39743879,1610,1610,1610,1610,0
20231124,130700,39743879,1610,1610,1610,1610,0
20231124,130600,39743879,1610,1610,1610,1610,0
20231124,130500,39743879,1610,1610,1610,1610,0
20231124,130400,39743879,1610,1610,1610,1610,0
20231124,130300,39743879,1610,1610,1610,1610,0
20231124,130200,39743879,1610,1610,1610,1610,0
20231124,130100,39743879,1610,1610,1610,1610,0
20231124,130000,39743879,1610,1610,1610,1610,0
20231124,125900,39743879,1610,1606,1610,1606,100
20231124,125800,39583015,1606,1606,1606,1606,0
20231124,125700,39583015,1606,1606,1606,1606,0
20231124,125600,39583015,1606,1605,1606,1605,952
20231124,125500,38054803,1605,1605,1605,1605,0
20231124,125400,38054803,1605,1605,1605,1605,0
20231124,125300,38054803,1605,1606,1606,1605,909
20231124,125200,36594967,1608,1608,1608,1608,2
20231124,125100,36591751,1606,1606,1606,1606,0
20231124,125000,36591751,1606,1606,1606,1606,1
20231124,124900,36590145,1605,1605,1605,1605,0
20231124,124800,36590145,1605,1605,1605,1605,0
20231124,124700,36590145,1605,1605,1605,1605,0
20231124,124600,36590145,1605,1606,1606,1605,300
20231124,124500,36108622,1610,1610,1610,1610,1
20231124,124400,36107012,1610,1610,1610,1610,100
20231124,124300,35946012,1610,1610,1610,1610,244
20231124,124200,35553172,1610,1610,1610,1610,0
20231124,124100,35553172,1610,1610,1610,1610,0
20231124,124000,35553172,1610,1610,1610,1610,0
20231124,123900,35553172,1610,1610,1610,1610,0
20231124,123800,35553172,1610,1610,1610,1610,0
20231124,123700,35553172,1610,1610,1610,1610,0
20231124,123600,35553172,1610,1610,1610,1610,0
20231124,123500,35553172,1610,1610,1610,1610,0
20231124,123400,35553172,1610,1610,1610,1610,90
20231124,123300,35408272,1610,1610,1610,1610,0
20231124,123200,35408272,1610,1610,1610,1610,0
20231124,123100,35408272,1610,1610,1610,1610,0
20231124,123000,35408272,1610,1610,1610,1610,40
20231124,122900,35343872,1610,1610,1610,1610,0
20231124,122800,35343872,1610,1610,1610,1610,0
20231124,122700,35343872,1610,1610,1610,1610,1
20231124,122600,35342262,1610,1610,1610,1610,0
20231124,122500,35342262,1610,1610,1610,1610,0
20231124,122400,35342262,1610,1610,1610,1610,0
20231124,122300,35342262,1610,1610,1610,1610,0
20231124,122200,35342262,1610,1610,1610,1610,70
20231124,122100,35229562,1610,1610,1610,1610,86
20231124,122000,35091102,1610,1610,1610,1610,101
20231124,121900,34928492,1610,1610,1610,1605,2203
20231124,121800,31388192,1610,1610,1610,1610,1
20231124,121700,31386582,1606,1609,1609,1606,427
20231124,121600,30700801,1609,1609,1609,1609,0
20231124,121500,30700801,1609,1609,1609,1609,0
20231124,121400,30700801,1609,1609,1609,1609,0
20231124,121300,30700801,1609,1609,1609,1609,0
20231124,121200,30700801,1609,1609,1609,1609,0
20231124,121100,30700801,1609,1609,1609,1609,100
20231124,121000,30539901,1609,1609,1609,1609,0
20231124,120900,30539901,1609,1609,1609,1609,101
20231124,120800,30377392,1609,1609,1609,1609,0
20231124,120700,30377392,1609,1609,1609,1609,0
20231124,120600,30377392,1609,1609,1609,1609,0
20231124,120500,30377392,1609,1609,1609,1609,0
20231124,120400,30377392,1609,1609,1609,1609,0
20231124,120300,30377392,1609,1609,1609,1609,0
20231124,120200,30377392,1609,1609,1609,1609,40
20231124,120100,30313032,1610,1610,1610,1610,0
20231124,120000,30313032,1610,1610,1610,1610,0
20231124,115900,30313032,1610,1610,1610,1610,0
20231124,115800,30313032,1610,1610,1610,1610,0
20231124,115700,30313032,1610,1610,1610,1610,0
20231124,115600,30313032,1610,1610,1610,1610,0
20231124,115500,30313032,1610,1610,1610,1610,0
20231124,115400,30313032,1610,1610,1610,1610,0
20231124,115300,30313032,1610,1610,1610,1610,0
20231124,115200,30313032,1610,1610,1610,1610,0
20231124,115100,30313032,1610,1610,1610,1610,0
20231124,115000,30313032,1610,1610,1610,1610,1
20231124,114900,30311422,1609,1609,1609,1609,1
20231124,114800,30309813,1609,1606,1609,1606,4
20231124,114700,30303383,1605,1605,1605,1605,0
20231124,114600,30303383,1605,1610,1610,1605,1528
20231124,114500,27845705,1611,1611,1611,1611,3
20231124,114400,27840872,1611,1611,1611,1611,215
20231124,114300,27494507,1611,1611,1611,1611,420
20231124,114200,26817887,1611,1611,1611,1611,362
20231124,114100,26234705,1611,1611,1611,1611,0
20231124,114000,26234705,1611,1611,1611,1611,0
20231124,113900,26234705,1611,1611,1611,1611,0
20231124,113800,26234705,1611,1611,1611,1611,0
20231124,113700,26234705,1611,1611,1611,1611,0
20231124,113600,26234705,1611,1611,1611,1611,0
20231124,113500,26234705,1611,1611,1611,1611,0
20231124,113400,26234705,1611,1611,1611,1611,0
20231124,113300,26234705,1611,1611,1611,1611,0
20231124,113200,26234705,1611,1611,1611,1611,500
20231124,113100,25429205,1618,1618,1618,1618,1
20231124,113000,25427587,1612,1612,1612,1612,486
20231124,112900,24644155,1612,1612,1612,1612,0
20231124,112800,24644155,1612,1612,1612,1612,0
20231124,112700,24644155,1612,1612,1612,1612,0
20231124,112600,24644155,1612,1612,1612,1612,14
20231124,112500,24621587,1612,1612,1612,1612,0
20231124,112400,24621587,1612,1612,1612,1612,0
20231124,112300,24621587,1612,1612,1612,1612,0
20231124,112200,24621587,1612,1612,1612,1612,0
20231124,112100,24621587,1612,1612,1612,1612,0
20231124,112000,24621587,1612,1612,1612,1612,0
20231124,111900,24621587,1612,1612,1612,1612,100
20231124,111800,24460387,1612,1612,1612,1612,700
20231124,111700,23331987,1612,1612,1612,1612,190
20231124,111600,23025707,1612,1612,1612,1612,510
20231124,111500,22203587,1612,1612,1612,1612,0
20231124,111400,22203587,1612,1612,1612,1612,0
20231124,111300,22203587,1612,1612,1612,1612,0
20231124,111200,22203587,1612,1612,1612,1612,0
20231124,111100,22203587,1612,1612,1612,1612,80
20231124,111000,22074627,1613,1613,1613,1613,970
20231124,110900,20510017,1619,1619,1619,1619,0
20231124,110800,20510017,1619,1619,1619,1619,0
20231124,110700,20510017,1619,1619,1619,1619,1
20231124,110600,20508398,1614,1614,1614,1614,0
20231124,110500,20508398,1614,1614,1614,1614,0
20231124,110400,20508398,1614,1614,1614,1614,0
20231124,110300,20508398,1614,1615,1615,1614,241
20231124,110200,20119384,1615,1615,1615,1615,32
20231124,110100,20067704,1613,1613,1613,1613,0
20231124,110000,20067704,1613,1613,1613,1613,0
20231124,105900,20067704,1613,1613,1613,1613,0
20231124,105800,20067704,1613,1613,1613,1613,0
20231124,105700,20067704,1613,1613,1613,1613,0
20231124,105600,20067704,1613,1620,1620,1613,1209
20231124,105500,18116664,1619,1619,1619,1619,1
20231124,105400,18115045,1617,1617,1617,1617,100
20231124,105300,17953345,1617,1617,1617,1617,0
20231124,105200,17953345,1617,1617,1617,1617,7
20231124,105100,17942026,1620,1620,1620,1620,0
20231124,105000,17942026,1620,1620,1620,1620,1
20231124,104900,17940406,1617,1617,1617,1617,0
20231124,104800,17940406,1617,1620,1620,1617,200
20231124,104700,17616860,1625,1625,1625,1625,0
20231124,104600,17616860,1625,1625,1625,1625,0
20231124,104500,17616860,1625,1625,1625,1625,0
20231124,104400,17616860,1625,1624,1625,1624,2
20231124,104300,17613611,1623,1617,1623,1617,3
20231124,104200,17608749,1617,1617,1617,1617,315
20231124,104100,17099394,1617,1617,1617,1617,1
20231124,104000,17097777,1617,1617,1617,1617,132
20231124,103900,16884333,1618,1618,1618,1618,0
20231124,103800,16884333,1618,1618,1618,1618,0
20231124,103700,16884333,1618,1618,1618,1618,0
20231124,103600,16884333,1618,1618,1618,1618,618
20231124,103500,15884409,1618,1618,1618,1618,0
20231124,103400,15884409,1618,1618,1618,1618,148
20231124,103300,15644945,1618,1618,1618,1618,0
20231124,103200,15644945,1618,1618,1618,1618,0
20231124,103100,15644945,1618,1618,1618,1618,0
20231124,103000,15644945,1618,1618,1618,1618,0
20231124,102900,15644945,1618,1618,1618,1618,1
20231124,102800,15643327,1618,1618,1618,1618,0
20231124,102700,15643327,1618,1618,1618,1618,0
20231124,102600,15643327,1618,1618,1618,1618,0
20231124,102500,15643327,1618,1618,1618,1618,0
20231124,102400,15643327,1618,1618,1618,1618,1
20231124,102300,15641709,1616,1616,1616,1616,1
20231124,102200,15640093,1618,1618,1618,1618,401
20231124,102100,14991275,1618,1618,1618,1618,0
20231124,102000,14991275,1618,1619,1619,1618,500
20231124,101900,14182274,1620,1620,1621,1620,102
20231124,101800,14017033,1618,1618,1618,1618,0
20231124,101700,14017033,1618,1618,1618,1618,0
20231124,101600,14017033,1618,1618,1618,1618,0
20231124,101500,14017033,1618,1618,1618,1618,100
20231124,101400,13855233,1620,1620,1620,1620,100
20231124,101300,13693233,1620,1619,1620,1619,1000
20231124,101200,12073283,1619,1619,1619,1619,1000
20231124,101100,10454283,1619,1619,1619,1619,0
20231124,101000,10454283,1619,1619,1619,1619,0
20231124,100900,10454283,1619,1619,1619,1619,0
20231124,100800,10454283,1619,1619,1619,1619,0
20231124,100700,10454283,1619,1618,1619,1618,2
20231124,100600,10451046,1614,1618,1618,1614,12
20231124,100500,10431670,1619,1619,1619,1619,0
20231124,100400,10431670,1619,1619,1619,1619,19
20231124,100300,10400909,1618,1618,1618,1618,0
20231124,100200,10400909,1618,1618,1618,1618,0
20231124,100100,10400909,1618,1618,1618,1618,0
20231124,100000,10400909,1618,1618,1618,1618,2
20231124,095900,10397673,1618,1618,1618,1618,0
20231124,095800,10397673,1618,1615,1618,1615,3
20231124,095700,10392822,1615,1615,1615,1615,99
20231124,095600,10232937,1615,1616,1616,1615,200
20231124,095500,9909924,1619,1619,1619,1619,100
20231124,095400,9748024,1619,1619,1619,1619,600
20231124,095300,8776624,1619,1619,1619,1619,0
20231124,095200,8776624,1619,1619,1619,1619,0
20231124,095100,8776624,1619,1619,1619,1619,0
20231124,095000,8776624,1619,1619,1619,1619,3
20231124,094900,8771767,1619,1619,1619,1619,0
20231124,094800,8771767,1619,1619,1619,1619,0
20231124,094700,8771767,1619,1618,1619,1615,8
20231124,094600,8758823,1618,1615,1618,1615,101
20231124,094500,8595705,1614,1614,1614,1614,0
20231124,094400,8595705,1614,1614,1614,1614,0
20231124,094300,8595705,1614,1614,1614,1614,0
20231124,094200,8595705,1614,1615,1615,1614,200
20231124,094100,8272868,1615,1615,1615,1615,0
20231124,094000,8272868,1615,1615,1615,1615,0
20231124,093900,8272868,1615,1615,1615,1615,0
20231124,093800,8272868,1615,1615,1615,1615,0
20231124,093700,8272868,1615,1615,1615,1615,16
20231124,093600,8247028,1614,1618,1620,1614,434
20231124,093500,7544119,1618,1615,1618,1615,503
20231124,093400,6730271,1612,1613,1613,1612,150
20231124,093300,6488461,1614,1612,1614,1612,268
20231124,093200,6056442,1612,1612,1612,1612,3
20231124,093100,6051606,1612,1612,1612,1612,0
20231124,093000,6051606,1612,1612,1612,1612,0
20231124,092900,6051606,1612,1612,1612,1612,0
20231124,092800,6051606,1612,1612,1612,1612,0
20231124,092700,6051606,1612,1612,1612,1612,0
20231124,092600,6051606,1612,1611,1612,1611,1239
20231124,092500,4054339,1610,1610,1610,1610,34
20231124,092400,3999599,1610,1610,1610,1610,0
20231124,092300,3999599,1610,1611,1611,1610,52
20231124,092200,3915872,1612,1612,1612,1612,0
20231124,092100,3915872,1612,1612,1612,1612,15
20231124,092000,3891692,1611,1611,1611,1611,0
20231124,091900,3891692,1611,1611,1611,1611,45
20231124,091800,3819197,1611,1611,1611,1611,182
20231124,091700,3525995,1611,1612,1612,1611,334
20231124,091600,2987611,1612,1612,1612,1611,52
20231124,091500,2903837,1612,1612,1612,1612,0
20231124,091400,2903837,1612,1612,1612,1612,0
20231124,091300,2903837,1612,1612,1612,1612,150
20231124,091200,2662037,1612,1612,1612,1612,1001
20231124,091100,1048425,1615,1615,1615,1615,1
20231124,091000,1046810,1615,1615,1615,1615,14
20231124,090900,1024200,1620,1620,1620,1620,0
20231124,090800,1024200,1620,1620,1620,1620,0
20231124,090700,1024200,1620,1620,1620,1620,0
20231124,090600,1024200,1620,1620,1620,1620,40
20231124,090500,959400,1620,1620,1620,1620,0
20231124,090400,959400,1620,1620,1620,1620,17
20231124,090300,931860,1620,1620,1620,1620,57
20231124,090200,839520,1620,1620,1620,1620,1
20231124,090100,837900,1611,1611,1611,1611,0
20231124,090000,837900,1611,1620,1620,1611,520