KissMeData/007120/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,184800,97999308,1137,1137,1137,1137,1028
20231114,184700,97999308,1137,1137,1137,1137,0
20231114,184600,97999308,1137,1137,1137,1137,0
20231114,184500,97999308,1137,1137,1137,1137,0
20231114,184400,97999308,1137,1137,1137,1137,0
20231114,184300,97999308,1137,1137,1137,1137,0
20231114,184200,97999308,1137,1137,1137,1137,0
20231114,184100,97999308,1137,1137,1137,1137,0
20231114,184000,97999308,1137,1137,1137,1137,0
20231114,183900,97999308,1137,1137,1137,1137,0
20231114,183800,97999308,1137,1137,1137,1137,0
20231114,183700,97999308,1137,1137,1137,1137,0
20231114,183600,97999308,1137,1137,1137,1137,0
20231114,183500,97999308,1137,1137,1137,1137,0
20231114,183400,97999308,1137,1137,1137,1137,0
20231114,183300,97999308,1137,1137,1137,1137,0
20231114,183200,97999308,1137,1137,1137,1137,0
20231114,183100,97999308,1137,1137,1137,1137,0
20231114,183000,97999308,1137,1137,1137,1137,0
20231114,182900,97999308,1137,1137,1137,1137,0
20231114,182800,97999308,1137,1137,1137,1137,0
20231114,182700,97999308,1137,1137,1137,1137,0
20231114,182600,97999308,1137,1137,1137,1137,0
20231114,182500,97999308,1137,1137,1137,1137,0
20231114,182400,97999308,1137,1137,1137,1137,0
20231114,182300,97999308,1137,1137,1137,1137,0
20231114,182200,97999308,1137,1137,1137,1137,0
20231114,182100,97999308,1137,1137,1137,1137,0
20231114,182000,97999308,1137,1137,1137,1137,0
20231114,181900,97999308,1137,1137,1137,1137,0
20231114,181800,97999308,1137,1137,1137,1137,1028
20231114,181700,97999308,1137,1137,1137,1137,0
20231114,181600,97999308,1137,1137,1137,1137,0
20231114,181500,97999308,1137,1137,1137,1137,0
20231114,181400,97999308,1137,1137,1137,1137,0
20231114,181300,97999308,1137,1137,1137,1137,0
20231114,181200,97999308,1137,1137,1137,1137,0
20231114,181100,97999308,1137,1137,1137,1137,0
20231114,181000,97999308,1137,1137,1137,1137,0
20231114,180900,97999308,1137,1137,1137,1137,0
20231114,180800,97999308,1137,1137,1137,1137,0
20231114,180700,97999308,1137,1137,1137,1137,0
20231114,180600,97999308,1137,1137,1137,1137,0
20231114,180500,97999308,1137,1137,1137,1137,0
20231114,180400,97999308,1137,1137,1137,1137,0
20231114,180300,97999308,1137,1137,1137,1137,0
20231114,180200,97999308,1137,1137,1137,1137,0
20231114,180100,97999308,1137,1137,1137,1137,0
20231114,180000,97999308,1137,1137,1137,1137,0
20231114,175900,97999308,1137,1137,1137,1137,0
20231114,175800,97999308,1137,1137,1137,1137,0
20231114,175700,97999308,1137,1137,1137,1137,0
20231114,175600,97999308,1137,1137,1137,1137,0
20231114,175500,97999308,1137,1137,1137,1137,0
20231114,175400,97999308,1137,1137,1137,1137,0
20231114,175300,97999308,1137,1137,1137,1137,0
20231114,175200,97999308,1137,1137,1137,1137,0
20231114,175100,97999308,1137,1137,1137,1137,0
20231114,175000,97999308,1137,1137,1137,1137,0
20231114,174900,97999308,1137,1137,1137,1137,0
20231114,174800,97999308,1137,1137,1137,1137,1028
20231114,174700,97999308,1137,1137,1137,1137,0
20231114,174600,97999308,1137,1137,1137,1137,0
20231114,174500,97999308,1137,1137,1137,1137,0
20231114,174400,97999308,1137,1137,1137,1137,0
20231114,174300,97999308,1137,1137,1137,1137,0
20231114,174200,97999308,1137,1137,1137,1137,0
20231114,174100,97999308,1137,1137,1137,1137,0
20231114,174000,97999308,1137,1137,1137,1137,0
20231114,173900,97999308,1137,1137,1137,1137,0
20231114,173800,97999308,1137,1137,1137,1137,0
20231114,173700,97999308,1137,1137,1137,1137,0
20231114,173600,97999308,1137,1137,1137,1137,0
20231114,173500,97999308,1137,1137,1137,1137,0
20231114,173400,97999308,1137,1137,1137,1137,0
20231114,173300,97999308,1137,1137,1137,1137,0
20231114,173200,97999308,1137,1137,1137,1137,0
20231114,173100,97999308,1137,1137,1137,1137,0
20231114,173000,97999308,1137,1137,1137,1137,0
20231114,172900,97999308,1137,1137,1137,1137,0
20231114,172800,97999308,1137,1137,1137,1137,0
20231114,172700,97999308,1137,1137,1137,1137,0
20231114,172600,97999308,1137,1137,1137,1137,0
20231114,172500,97999308,1137,1137,1137,1137,0
20231114,172400,97999308,1137,1137,1137,1137,0
20231114,172300,97999308,1137,1137,1137,1137,0
20231114,172200,97999308,1137,1137,1137,1137,0
20231114,172100,97999308,1137,1137,1137,1137,0
20231114,172000,97999308,1137,1137,1137,1137,0
20231114,171900,97999308,1137,1137,1137,1137,0
20231114,171800,97999308,1137,1137,1137,1137,1028
20231114,171700,97999308,1137,1137,1137,1137,0
20231114,171600,97999308,1137,1137,1137,1137,0
20231114,171500,97999308,1137,1137,1137,1137,0
20231114,171400,97999308,1137,1137,1137,1137,0
20231114,171300,97999308,1137,1137,1137,1137,0
20231114,171200,97999308,1137,1137,1137,1137,0
20231114,171100,97999308,1137,1137,1137,1137,0
20231114,171000,97999308,1137,1137,1137,1137,0
20231114,170900,97999308,1137,1137,1137,1137,0
20231114,170800,97999308,1137,1137,1137,1137,0
20231114,170700,97999308,1137,1137,1137,1137,0
20231114,170600,97999308,1137,1137,1137,1137,0
20231114,170500,97999308,1137,1137,1137,1137,0
20231114,170400,97999308,1137,1137,1137,1137,0
20231114,170300,97999308,1137,1137,1137,1137,0
20231114,170200,97999308,1137,1137,1137,1137,0
20231114,170100,97999308,1137,1137,1137,1137,0
20231114,170000,97999308,1137,1137,1137,1137,0
20231114,165900,97999308,1137,1137,1137,1137,0
20231114,165800,97999308,1137,1137,1137,1137,0
20231114,165700,97999308,1137,1137,1137,1137,0
20231114,165600,97999308,1137,1137,1137,1137,0
20231114,165500,97999308,1137,1137,1137,1137,0
20231114,165400,97999308,1137,1137,1137,1137,0
20231114,165300,97999308,1137,1137,1137,1137,0
20231114,165200,97999308,1137,1137,1137,1137,0
20231114,165100,97999308,1137,1137,1137,1137,0
20231114,165000,97999308,1137,1137,1137,1137,0
20231114,164900,97999308,1137,1137,1137,1137,0
20231114,164800,97999308,1137,1137,1137,1137,1028
20231114,164700,97999308,1137,1137,1137,1137,0
20231114,164600,97999308,1137,1137,1137,1137,0
20231114,164500,97999308,1137,1137,1137,1137,0
20231114,164400,97999308,1137,1137,1137,1137,0
20231114,164300,97999308,1137,1137,1137,1137,0
20231114,164200,97999308,1137,1137,1137,1137,0
20231114,164100,97999308,1137,1137,1137,1137,0
20231114,164000,97999308,1137,1137,1137,1137,0
20231114,163900,97999308,1137,1137,1137,1137,0
20231114,163800,97999308,1137,1137,1137,1137,0
20231114,163700,97999308,1137,1137,1137,1137,0
20231114,163600,97999308,1137,1137,1137,1137,0
20231114,163500,97999308,1137,1137,1137,1137,0
20231114,163400,97999308,1137,1137,1137,1137,0
20231114,163300,97999308,1137,1137,1137,1137,0
20231114,163200,97999308,1137,1137,1137,1137,0
20231114,163100,97999308,1137,1137,1137,1137,0
20231114,163000,97999308,1137,1137,1137,1137,0
20231114,162900,97999308,1137,1137,1137,1137,0
20231114,162800,97999308,1137,1137,1137,1137,0
20231114,162700,97999308,1137,1137,1137,1137,0
20231114,162600,97999308,1137,1137,1137,1137,0
20231114,162500,97999308,1137,1137,1137,1137,0
20231114,162400,97999308,1137,1137,1137,1137,0
20231114,162300,97999308,1137,1137,1137,1137,0
20231114,162200,97999308,1137,1137,1137,1137,0
20231114,162100,97999308,1137,1137,1137,1137,0
20231114,162000,97999308,1137,1137,1137,1137,0
20231114,161900,97999308,1137,1137,1137,1137,0
20231114,161800,97999308,1137,1137,1137,1137,1028
20231114,161700,97999308,1137,1137,1137,1137,0
20231114,161600,97999308,1137,1137,1137,1137,0
20231114,161500,97999308,1137,1137,1137,1137,0
20231114,161400,97999308,1137,1137,1137,1137,0
20231114,161300,97999308,1137,1137,1137,1137,0
20231114,161200,97999308,1137,1137,1137,1137,0
20231114,161100,97999308,1137,1137,1137,1137,0
20231114,161000,97999308,1137,1137,1137,1137,0
20231114,160900,97999308,1137,1137,1137,1137,0
20231114,160800,97999308,1137,1137,1137,1137,0
20231114,160700,97999308,1137,1137,1137,1137,0
20231114,160600,97999308,1137,1137,1137,1137,0
20231114,160500,97999308,1137,1137,1137,1137,0
20231114,160400,97999308,1137,1137,1137,1137,0
20231114,160300,97999308,1137,1137,1137,1137,0
20231114,160200,97999308,1137,1137,1137,1137,0
20231114,160100,97999308,1137,1137,1137,1137,0
20231114,160000,97999308,1137,1137,1137,1137,0
20231114,155900,97999308,1137,1137,1137,1137,0
20231114,155800,97999308,1137,1137,1137,1137,0
20231114,155700,97999308,1137,1137,1137,1137,0
20231114,155600,97999308,1137,1137,1137,1137,0
20231114,155500,97999308,1137,1137,1137,1137,0
20231114,155400,97999308,1137,1137,1137,1137,0
20231114,155300,97999308,1137,1137,1137,1137,0
20231114,155200,97999308,1137,1137,1137,1137,0
20231114,155100,97999308,1137,1137,1137,1137,0
20231114,155000,97999308,1137,1137,1137,1137,0
20231114,154900,97999308,1137,1137,1137,1137,0
20231114,154800,97999308,1137,1137,1137,1137,1028
20231114,154700,97999308,1137,1137,1137,1137,0
20231114,154600,97999308,1137,1137,1137,1137,0
20231114,154500,97999308,1137,1137,1137,1137,0
20231114,154400,97999308,1137,1137,1137,1137,0
20231114,154300,97999308,1137,1137,1137,1137,0
20231114,154200,97999308,1137,1137,1137,1137,0
20231114,154100,97999308,1137,1137,1137,1137,0
20231114,154000,97999308,1137,1137,1137,1137,0
20231114,153900,97999308,1137,1137,1137,1137,0
20231114,153800,97999308,1137,1137,1137,1137,0
20231114,153700,97999308,1137,1137,1137,1137,0
20231114,153600,97999308,1137,1137,1137,1137,0
20231114,153500,97999308,1137,1137,1137,1137,0
20231114,153400,97999308,1137,1137,1137,1137,0
20231114,153300,97999308,1137,1137,1137,1137,0
20231114,153200,97999308,1137,1137,1137,1137,0
20231114,153100,97999308,1137,1137,1137,1137,0
20231114,153000,97999308,1137,1137,1137,1137,1028
20231114,152900,96830472,1121,1121,1121,1121,0
20231114,152800,96830472,1121,1121,1121,1121,0
20231114,152700,96830472,1121,1121,1121,1121,0
20231114,152600,96830472,1121,1121,1121,1121,0
20231114,152500,96830472,1121,1121,1121,1121,0
20231114,152400,96830472,1121,1121,1121,1121,0
20231114,152300,96830472,1121,1121,1121,1121,0
20231114,152200,96830472,1121,1121,1121,1121,0
20231114,152100,96830472,1121,1121,1121,1121,0
20231114,152000,96830472,1121,1121,1121,1121,0
20231114,151900,96830472,1121,1126,1127,1121,1474
20231114,151800,95177488,1126,1128,1128,1126,309
20231114,151700,94828957,1129,1129,1129,1129,2
20231114,151600,94826699,1129,1129,1129,1129,1
20231114,151500,94825570,1129,1129,1129,1129,2
20231114,151400,94823312,1129,1128,1130,1128,8
20231114,151300,94814277,1129,1130,1130,1128,13
20231114,151200,94799596,1130,1128,1130,1128,5
20231114,151100,94793952,1129,1129,1130,1128,20
20231114,151000,94771374,1129,1129,1129,1129,56
20231114,150900,94708150,1129,1129,1129,1129,15
20231114,150800,94691215,1129,1129,1129,1129,10
20231114,150700,94679925,1129,1129,1129,1129,7
20231114,150600,94672022,1129,1128,1129,1128,6
20231114,150500,94665252,1129,1128,1129,1128,15
20231114,150400,94648325,1128,1129,1129,1128,113
20231114,150300,94520764,1128,1128,1128,1128,8
20231114,150200,94511740,1128,1128,1128,1128,2
20231114,150100,94509484,1128,1128,1128,1128,1
20231114,150000,94508356,1128,1126,1128,1126,3
20231114,145900,94504975,1128,1126,1128,1126,10
20231114,145800,94493697,1127,1126,1128,1126,37
20231114,145700,94451971,1128,1126,1128,1126,6
20231114,145600,94445208,1128,1127,1128,1126,71
20231114,145500,94365191,1125,1125,1125,1125,0
20231114,145400,94365191,1125,1125,1125,1125,0
20231114,145300,94365191,1125,1125,1125,1125,0
20231114,145200,94365191,1125,1125,1125,1125,0
20231114,145100,94365191,1125,1125,1125,1125,0
20231114,145000,94365191,1125,1125,1125,1125,0
20231114,144900,94365191,1125,1123,1125,1123,6036
20231114,144800,87578976,1119,1119,1119,1119,101
20231114,144700,87465957,1124,1124,1124,1124,0
20231114,144600,87465957,1124,1124,1124,1124,0
20231114,144500,87465957,1124,1124,1124,1124,0
20231114,144400,87465957,1124,1124,1124,1124,0
20231114,144300,87465957,1124,1124,1124,1124,0
20231114,144200,87465957,1124,1124,1124,1124,0
20231114,144100,87465957,1124,1124,1124,1124,0
20231114,144000,87465957,1124,1119,1124,1119,21
20231114,143900,87442453,1119,1119,1119,1119,1535
20231114,143800,85724788,1116,1116,1116,1116,0
20231114,143700,85724788,1116,1116,1116,1116,1533
20231114,143600,84013960,1114,1114,1114,1114,0
20231114,143500,84013960,1114,1116,1116,1114,487
20231114,143400,83470526,1114,1114,1114,1114,0
20231114,143300,83470526,1114,1114,1114,1114,0
20231114,143200,83470526,1114,1114,1114,1114,0
20231114,143100,83470526,1114,1114,1114,1114,0
20231114,143000,83470526,1114,1114,1114,1114,0
20231114,142900,83470526,1114,1114,1114,1114,0
20231114,142800,83470526,1114,1116,1116,1114,330
20231114,142700,83102290,1115,1116,1116,1114,55
20231114,142600,83040958,1116,1117,1117,1114,358
20231114,142500,82641124,1117,1117,1117,1117,0
20231114,142400,82641124,1117,1117,1117,1117,0
20231114,142300,82641124,1117,1117,1117,1117,0
20231114,142200,82641124,1117,1117,1117,1117,0
20231114,142100,82641124,1117,1117,1117,1117,0
20231114,142000,82641124,1117,1117,1117,1117,8
20231114,141900,82632188,1116,1116,1116,1116,8
20231114,141800,82623260,1116,1116,1116,1116,532
20231114,141700,82029548,1116,1131,1131,1116,5701
20231114,141600,75629401,1126,1126,1126,1126,0
20231114,141500,75629401,1126,1132,1132,1126,2570
20231114,141400,72730361,1130,1130,1130,1130,1
20231114,141300,72729231,1132,1132,1132,1132,0
20231114,141200,72729231,1132,1126,1132,1126,11
20231114,141100,72716839,1132,1133,1133,1132,522
20231114,141000,72125934,1132,1132,1132,1132,301
20231114,140900,71785202,1132,1132,1132,1132,1
20231114,140800,71784070,1139,1139,1139,1139,0
20231114,140700,71784070,1139,1127,1139,1127,3825
20231114,140600,67441077,1127,1127,1127,1127,0
20231114,140500,67441077,1127,1127,1127,1127,0
20231114,140400,67441077,1127,1127,1127,1127,40
20231114,140300,67395997,1127,1127,1127,1127,7
20231114,140200,67388108,1127,1124,1127,1124,670
20231114,140100,66634530,1123,1118,1123,1118,11166
20231114,140000,54122527,1116,1118,1118,1116,2856
20231114,135900,50929861,1117,1117,1117,1117,0
20231114,135800,50929861,1117,1117,1117,1117,0
20231114,135700,50929861,1117,1117,1117,1117,0
20231114,135600,50929861,1117,1117,1117,1117,0
20231114,135500,50929861,1117,1117,1117,1117,0
20231114,135400,50929861,1117,1117,1117,1117,0
20231114,135300,50929861,1117,1117,1117,1117,0
20231114,135200,50929861,1117,1117,1117,1117,0
20231114,135100,50929861,1117,1117,1117,1117,0
20231114,135000,50929861,1117,1117,1117,1117,0
20231114,134900,50929861,1117,1117,1117,1117,0
20231114,134800,50929861,1117,1117,1117,1117,0
20231114,134700,50929861,1117,1117,1117,1117,6
20231114,134600,50923159,1117,1117,1117,1117,0
20231114,134500,50923159,1117,1117,1117,1117,0
20231114,134400,50923159,1117,1117,1117,1117,0
20231114,134300,50923159,1117,1117,1117,1117,63
20231114,134200,50852788,1117,1117,1117,1117,0
20231114,134100,50852788,1117,1117,1117,1117,0
20231114,134000,50852788,1117,1117,1117,1117,0
20231114,133900,50852788,1117,1117,1117,1117,0
20231114,133800,50852788,1117,1117,1117,1117,0
20231114,133700,50852788,1117,1117,1117,1117,63
20231114,133600,50782417,1117,1117,1117,1117,6
20231114,133500,50775715,1117,1117,1117,1117,69
20231114,133400,50698642,1117,1117,1117,1117,6
20231114,133300,50691940,1117,1117,1117,1117,0
20231114,133200,50691940,1117,1117,1117,1117,0
20231114,133100,50691940,1117,1117,1117,1117,6
20231114,133000,50685238,1117,1117,1117,1117,26
20231114,132900,50656196,1118,1118,1118,1118,0
20231114,132800,50656196,1118,1118,1118,1118,198
20231114,132700,50434832,1119,1119,1119,1119,10
20231114,132600,50423642,1119,1119,1119,1119,63
20231114,132500,50353145,1119,1119,1119,1119,5
20231114,132400,50347550,1119,1119,1119,1119,0
20231114,132300,50347550,1119,1119,1119,1119,0
20231114,132200,50347550,1119,1119,1119,1119,0
20231114,132100,50347550,1119,1119,1119,1119,64
20231114,132000,50275934,1119,1119,1119,1119,0
20231114,131900,50275934,1119,1119,1119,1119,128
20231114,131800,50132702,1119,1119,1119,1119,0
20231114,131700,50132702,1119,1119,1119,1119,12
20231114,131600,50119274,1119,1119,1119,1119,0
20231114,131500,50119274,1119,1119,1119,1119,0
20231114,131400,50119274,1119,1119,1119,1119,1
20231114,131300,50118155,1118,1118,1118,1118,0
20231114,131200,50118155,1118,1118,1118,1118,0
20231114,131100,50118155,1118,1118,1118,1118,0
20231114,131000,50118155,1118,1118,1118,1118,0
20231114,130900,50118155,1118,1118,1118,1118,0
20231114,130800,50118155,1118,1118,1118,1118,0
20231114,130700,50118155,1118,1118,1118,1118,63
20231114,130600,50047721,1118,1118,1118,1118,7
20231114,130500,50039895,1118,1118,1118,1118,547
20231114,130400,49428349,1117,1117,1117,1117,1
20231114,130300,49427232,1117,1117,1117,1117,0
20231114,130200,49427232,1117,1118,1118,1117,73
20231114,130100,49345627,1118,1118,1118,1118,7
20231114,130000,49337801,1118,1118,1118,1118,0
20231114,125900,49337801,1118,1118,1118,1118,0
20231114,125800,49337801,1118,1118,1118,1118,0
20231114,125700,49337801,1118,1118,1118,1118,0
20231114,125600,49337801,1118,1118,1118,1118,70
20231114,125500,49259541,1116,1116,1116,1116,0
20231114,125400,49259541,1116,1116,1116,1116,0
20231114,125300,49259541,1116,1116,1116,1116,0
20231114,125200,49259541,1116,1116,1116,1116,0
20231114,125100,49259541,1116,1116,1116,1116,0
20231114,125000,49259541,1116,1119,1119,1116,925
20231114,124900,48226441,1119,1119,1119,1119,0
20231114,124800,48226441,1119,1119,1119,1119,1
20231114,124700,48225322,1119,1119,1119,1119,7
20231114,124600,48217489,1118,1118,1118,1118,0
20231114,124500,48217489,1118,1118,1118,1118,0
20231114,124400,48217489,1118,1118,1118,1118,0
20231114,124300,48217489,1118,1118,1118,1118,0
20231114,124200,48217489,1118,1118,1118,1118,4472
20231114,124100,43217793,1118,1118,1118,1118,63
20231114,124000,43147359,1118,1118,1118,1118,0
20231114,123900,43147359,1118,1118,1118,1118,0
20231114,123800,43147359,1118,1118,1118,1118,0
20231114,123700,43147359,1118,1118,1118,1118,0
20231114,123600,43147359,1118,1118,1118,1118,63
20231114,123500,43076925,1118,1118,1118,1118,0
20231114,123400,43076925,1118,1118,1118,1118,7
20231114,123300,43069099,1118,1118,1118,1118,7
20231114,123200,43061273,1118,1118,1118,1118,7
20231114,123100,43053447,1118,1118,1118,1118,380
20231114,123000,42628607,1119,1119,1119,1119,7
20231114,122900,42620774,1118,1118,1118,1118,0
20231114,122800,42620774,1118,1118,1118,1118,0
20231114,122700,42620774,1118,1118,1118,1118,0
20231114,122600,42620774,1118,1118,1118,1118,0
20231114,122500,42620774,1118,1118,1118,1118,0
20231114,122400,42620774,1118,1118,1118,1118,0
20231114,122300,42620774,1118,1118,1118,1118,0
20231114,122200,42620774,1118,1118,1118,1118,524
20231114,122100,42034942,1119,1119,1119,1119,64
20231114,122000,41963326,1119,1119,1119,1119,0
20231114,121900,41963326,1119,1119,1119,1119,0
20231114,121800,41963326,1119,1119,1119,1119,0
20231114,121700,41963326,1119,1119,1119,1119,0
20231114,121600,41963326,1119,1119,1119,1119,968
20231114,121500,40880134,1119,1119,1119,1119,0
20231114,121400,40880134,1119,1119,1119,1119,0
20231114,121300,40880134,1119,1119,1119,1119,0
20231114,121200,40880134,1119,1119,1119,1119,0
20231114,121100,40880134,1119,1119,1119,1118,129
20231114,121000,40735784,1119,1119,1119,1119,0
20231114,120900,40735784,1119,1119,1119,1119,0
20231114,120800,40735784,1119,1119,1119,1119,318
20231114,120700,40379942,1118,1119,1119,1118,1102
20231114,120600,39146806,1118,1118,1118,1118,0
20231114,120500,39146806,1118,1118,1118,1118,1
20231114,120400,39145688,1118,1118,1118,1118,2
20231114,120300,39143452,1118,1118,1119,1118,69
20231114,120200,39066247,1119,1119,1119,1119,0
20231114,120100,39066247,1119,1119,1119,1119,64
20231114,120000,38994631,1118,1118,1118,1118,2
20231114,115900,38992395,1119,1119,1119,1119,7
20231114,115800,38984562,1119,1119,1119,1119,1548
20231114,115700,37252350,1119,1119,1119,1119,7
20231114,115600,37244517,1119,1119,1119,1119,70
20231114,115500,37166187,1119,1119,1119,1119,1382
20231114,115400,35619729,1119,1119,1119,1119,0
20231114,115300,35619729,1119,1119,1119,1119,0
20231114,115200,35619729,1119,1119,1119,1119,7
20231114,115100,35611896,1119,1119,1119,1119,63
20231114,115000,35541399,1119,1119,1119,1119,0
20231114,114900,35541399,1119,1119,1119,1119,7
20231114,114800,35533566,1119,1119,1119,1119,70
20231114,114700,35455236,1118,1118,1118,1118,0
20231114,114600,35455236,1118,1118,1118,1118,0
20231114,114500,35455236,1118,1118,1118,1118,0
20231114,114400,35455236,1118,1118,1118,1118,0
20231114,114300,35455236,1118,1118,1118,1118,261
20231114,114200,35163438,1118,1118,1118,1118,7
20231114,114100,35155612,1118,1118,1118,1118,70
20231114,114000,35077352,1118,1118,1118,1118,0
20231114,113900,35077352,1118,1118,1118,1118,7
20231114,113800,35069526,1118,1118,1118,1118,0
20231114,113700,35069526,1118,1118,1118,1118,0
20231114,113600,35069526,1118,1118,1118,1118,0
20231114,113500,35069526,1118,1118,1118,1118,0
20231114,113400,35069526,1118,1118,1118,1118,57
20231114,113300,35005800,1118,1119,1119,1118,534
20231114,113200,34408598,1118,1118,1118,1118,80
20231114,113100,34319158,1118,1118,1118,1118,0
20231114,113000,34319158,1118,1118,1118,1118,0
20231114,112900,34319158,1118,1118,1118,1118,0
20231114,112800,34319158,1118,1118,1118,1118,0
20231114,112700,34319158,1118,1118,1118,1118,0
20231114,112600,34319158,1118,1118,1118,1118,61
20231114,112500,34250960,1117,1117,1117,1117,6
20231114,112400,34244258,1117,1117,1117,1117,2
20231114,112300,34242024,1118,1117,1118,1117,1699
20231114,112200,32342630,1115,1115,1115,1115,8
20231114,112100,32333710,1117,1115,1117,1115,151
20231114,112000,32165343,1114,1114,1114,1114,0
20231114,111900,32165343,1114,1114,1114,1114,0
20231114,111800,32165343,1114,1114,1114,1114,0
20231114,111700,32165343,1114,1114,1114,1114,0
20231114,111600,32165343,1114,1114,1114,1114,0
20231114,111500,32165343,1114,1117,1117,1114,700
20231114,111400,31385209,1118,1118,1118,1118,0
20231114,111300,31385209,1118,1116,1118,1116,6
20231114,111200,31378511,1116,1116,1116,1116,1
20231114,111100,31377395,1117,1117,1117,1117,303
20231114,111000,31038944,1117,1117,1117,1117,0
20231114,110900,31038944,1117,1117,1117,1117,1
20231114,110800,31037827,1117,1117,1117,1117,0
20231114,110700,31037827,1117,1117,1117,1117,0
20231114,110600,31037827,1117,1117,1117,1117,64
20231114,110500,30966339,1117,1117,1117,1117,1079
20231114,110400,29761096,1117,1117,1117,1117,281
20231114,110300,29447219,1118,1118,1118,1118,355
20231114,110200,29050329,1118,1118,1118,1118,137
20231114,110100,28897163,1119,1120,1120,1119,129
20231114,110000,28752749,1119,1119,1119,1119,0
20231114,105900,28752749,1119,1119,1119,1119,0
20231114,105800,28752749,1119,1119,1119,1119,0
20231114,105700,28752749,1119,1119,1119,1119,0
20231114,105600,28752749,1119,1119,1119,1119,0
20231114,105500,28752749,1119,1121,1121,1119,542
20231114,105400,28145169,1121,1121,1121,1121,0
20231114,105300,28145169,1121,1121,1121,1121,0
20231114,105200,28145169,1121,1121,1121,1121,8
20231114,105100,28136201,1121,1121,1121,1121,189
20231114,105000,27924332,1120,1120,1120,1120,0
20231114,104900,27924332,1120,1120,1120,1120,589
20231114,104800,27264652,1119,1119,1119,1119,0
20231114,104700,27264652,1119,1119,1119,1119,1
20231114,104600,27263533,1119,1119,1119,1119,1
20231114,104500,27262414,1119,1119,1119,1119,20
20231114,104400,27240034,1119,1119,1119,1119,0
20231114,104300,27240034,1119,1119,1119,1119,100
20231114,104200,27128134,1119,1119,1119,1119,0
20231114,104100,27128134,1119,1119,1119,1119,883
20231114,104000,26140057,1119,1119,1119,1119,0
20231114,103900,26140057,1119,1119,1119,1119,0
20231114,103800,26140057,1119,1119,1119,1119,0
20231114,103700,26140057,1119,1119,1119,1119,0
20231114,103600,26140057,1119,1119,1119,1119,0
20231114,103500,26140057,1119,1119,1119,1119,0
20231114,103400,26140057,1119,1119,1119,1119,0
20231114,103300,26140057,1119,1119,1119,1119,0
20231114,103200,26140057,1119,1119,1119,1119,68
20231114,103100,26063965,1120,1118,1120,1118,458
20231114,103000,25551426,1119,1119,1119,1119,1000
20231114,102900,24432426,1119,1119,1119,1119,0
20231114,102800,24432426,1119,1119,1119,1119,1
20231114,102700,24431307,1114,1114,1114,1114,0
20231114,102600,24431307,1114,1114,1114,1114,0
20231114,102500,24431307,1114,1114,1114,1114,0
20231114,102400,24431307,1114,1114,1114,1114,0
20231114,102300,24431307,1114,1114,1114,1114,0
20231114,102200,24431307,1114,1114,1114,1114,0
20231114,102100,24431307,1114,1114,1114,1114,0
20231114,102000,24431307,1114,1114,1114,1114,0
20231114,101900,24431307,1114,1114,1114,1114,0
20231114,101800,24431307,1114,1116,1116,1114,400
20231114,101700,23985443,1116,1116,1116,1116,0
20231114,101600,23985443,1116,1116,1116,1116,0
20231114,101500,23985443,1116,1116,1116,1116,0
20231114,101400,23985443,1116,1116,1116,1116,0
20231114,101300,23985443,1116,1114,1116,1114,479
20231114,101200,23451440,1114,1114,1114,1114,0
20231114,101100,23451440,1114,1113,1114,1113,76
20231114,101000,23366834,1113,1113,1113,1113,30
20231114,100900,23333444,1113,1112,1113,1112,30
20231114,100800,23300057,1112,1114,1114,1112,706
20231114,100700,22514654,1114,1114,1114,1114,2010
20231114,100600,20275514,1114,1114,1114,1114,30
20231114,100500,20242094,1114,1114,1114,1114,0
20231114,100400,20242094,1114,1114,1114,1114,0
20231114,100300,20242094,1114,1114,1114,1114,0
20231114,100200,20242094,1114,1114,1114,1114,100
20231114,100100,20130694,1113,1113,1113,1113,183
20231114,100000,19927015,1112,1112,1112,1112,0
20231114,095900,19927015,1112,1112,1112,1112,0
20231114,095800,19927015,1112,1112,1112,1112,0
20231114,095700,19927015,1112,1112,1112,1112,0
20231114,095600,19927015,1112,1112,1112,1112,0
20231114,095500,19927015,1112,1112,1112,1112,0
20231114,095400,19927015,1112,1112,1112,1112,0
20231114,095300,19927015,1112,1112,1112,1112,0
20231114,095200,19927015,1112,1112,1112,1112,0
20231114,095100,19927015,1112,1112,1112,1112,17
20231114,095000,19908111,1111,1111,1111,1111,0
20231114,094900,19908111,1111,1111,1111,1111,0
20231114,094800,19908111,1111,1111,1111,1111,0
20231114,094700,19908111,1111,1111,1111,1111,0
20231114,094600,19908111,1111,1111,1111,1111,0
20231114,094500,19908111,1111,1114,1114,1111,942
20231114,094400,18858891,1114,1114,1114,1114,11
20231114,094300,18846637,1115,1115,1115,1115,155
20231114,094200,18673812,1121,1121,1121,1121,0
20231114,094100,18673812,1121,1121,1121,1121,0
20231114,094000,18673812,1121,1121,1121,1121,0
20231114,093900,18673812,1121,1121,1121,1121,0
20231114,093800,18673812,1121,1121,1121,1121,0
20231114,093700,18673812,1121,1121,1121,1121,0
20231114,093600,18673812,1121,1121,1121,1121,9
20231114,093500,18663723,1121,1115,1121,1115,4
20231114,093400,18659251,1121,1121,1121,1121,1
20231114,093300,18658130,1121,1121,1121,1121,5
20231114,093200,18652525,1121,1121,1121,1121,5
20231114,093100,18646920,1115,1115,1115,1115,0
20231114,093000,18646920,1115,1115,1115,1115,2
20231114,092900,18644690,1122,1122,1122,1122,0
20231114,092800,18644690,1122,1122,1122,1122,376
20231114,092700,18222818,1123,1123,1123,1123,0
20231114,092600,18222818,1123,1123,1123,1123,0
20231114,092500,18222818,1123,1123,1123,1123,0
20231114,092400,18222818,1123,1123,1123,1123,0
20231114,092300,18222818,1123,1115,1123,1115,5021
20231114,092200,12602599,1115,1115,1115,1115,83
20231114,092100,12510054,1114,1114,1114,1114,0
20231114,092000,12510054,1114,1114,1114,1114,365
20231114,091900,12103444,1113,1113,1113,1113,1
20231114,091800,12102331,1114,1114,1114,1114,0
20231114,091700,12102331,1114,1114,1114,1113,3
20231114,091600,12098990,1107,1107,1107,1107,20
20231114,091500,12076850,1114,1114,1114,1114,0
20231114,091400,12076850,1114,1114,1114,1114,0
20231114,091300,12076850,1114,1113,1114,1113,7
20231114,091200,12069055,1114,1113,1114,1113,1112
20231114,091100,10831392,1113,1113,1113,1113,7
20231114,091000,10823601,1113,1113,1113,1113,7
20231114,090900,10815810,1113,1113,1113,1113,64
20231114,090800,10744578,1112,1111,1112,1111,3408
20231114,090700,6955345,1112,1112,1112,1112,157
20231114,090600,6780761,1112,1111,1112,1111,70
20231114,090500,6702927,1110,1107,1111,1107,148
20231114,090400,6538890,1108,1108,1108,1107,9
20231114,090300,6528919,1108,1108,1108,1107,46
20231114,090200,6477953,1108,1106,1108,1106,8
20231114,090100,6469093,1106,1106,1106,1106,7
20231114,090000,6461351,1108,1100,1108,1100,5873