KissMeData/007120/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,185100,125155632,1010,1010,1010,1010,1909
20241127,185000,125155632,1010,1010,1010,1010,0
20241127,184900,125155632,1010,1010,1010,1010,0
20241127,184800,125155632,1010,1010,1010,1010,0
20241127,184700,125155632,1010,1010,1010,1010,0
20241127,184600,125155632,1010,1010,1010,1010,0
20241127,184500,125155632,1010,1010,1010,1010,0
20241127,184400,125155632,1010,1010,1010,1010,0
20241127,184300,125155632,1010,1010,1010,1010,0
20241127,184200,125155632,1010,1010,1010,1010,0
20241127,184100,125155632,1010,1010,1010,1010,0
20241127,184000,125155632,1010,1010,1010,1010,0
20241127,183900,125155632,1010,1010,1010,1010,0
20241127,183800,125155632,1010,1010,1010,1010,0
20241127,183700,125155632,1010,1010,1010,1010,0
20241127,183600,125155632,1010,1010,1010,1010,0
20241127,183500,125155632,1010,1010,1010,1010,0
20241127,183400,125155632,1010,1010,1010,1010,0
20241127,183300,125155632,1010,1010,1010,1010,0
20241127,183200,125155632,1010,1010,1010,1010,0
20241127,183100,125155632,1010,1010,1010,1010,0
20241127,183000,125155632,1010,1010,1010,1010,0
20241127,182900,125155632,1010,1010,1010,1010,0
20241127,182800,125155632,1010,1010,1010,1010,0
20241127,182700,125155632,1010,1010,1010,1010,0
20241127,182600,125155632,1010,1010,1010,1010,0
20241127,182500,125155632,1010,1010,1010,1010,0
20241127,182400,125155632,1010,1010,1010,1010,0
20241127,182300,125155632,1010,1010,1010,1010,0
20241127,182200,125155632,1010,1010,1010,1010,0
20241127,182100,125155632,1010,1010,1010,1010,1909
20241127,182000,125155632,1010,1010,1010,1010,0
20241127,181900,125155632,1010,1010,1010,1010,0
20241127,181800,125155632,1010,1010,1010,1010,0
20241127,181700,125155632,1010,1010,1010,1010,0
20241127,181600,125155632,1010,1010,1010,1010,0
20241127,181500,125155632,1010,1010,1010,1010,0
20241127,181400,125155632,1010,1010,1010,1010,0
20241127,181300,125155632,1010,1010,1010,1010,0
20241127,181200,125155632,1010,1010,1010,1010,0
20241127,181100,125155632,1010,1010,1010,1010,0
20241127,181000,125155632,1010,1010,1010,1010,0
20241127,180900,125155632,1010,1010,1010,1010,0
20241127,180800,125155632,1010,1010,1010,1010,0
20241127,180700,125155632,1010,1010,1010,1010,0
20241127,180600,125155632,1010,1010,1010,1010,0
20241127,180500,125155632,1010,1010,1010,1010,0
20241127,180400,125155632,1010,1010,1010,1010,0
20241127,180300,125155632,1010,1010,1010,1010,0
20241127,180200,125155632,1010,1010,1010,1010,0
20241127,180100,125155632,1010,1010,1010,1010,0
20241127,180000,125155632,1010,1010,1010,1010,0
20241127,175900,125155632,1010,1010,1010,1010,0
20241127,175800,125155632,1010,1010,1010,1010,0
20241127,175700,125155632,1010,1010,1010,1010,0
20241127,175600,125155632,1010,1010,1010,1010,0
20241127,175500,125155632,1010,1010,1010,1010,0
20241127,175400,125155632,1010,1010,1010,1010,0
20241127,175300,125155632,1010,1010,1010,1010,0
20241127,175200,125155632,1010,1010,1010,1010,0
20241127,175100,125155632,1010,1010,1010,1010,1909
20241127,175000,125155632,1010,1010,1010,1010,0
20241127,174900,125155632,1010,1010,1010,1010,0
20241127,174800,125155632,1010,1010,1010,1010,0
20241127,174700,125155632,1010,1010,1010,1010,0
20241127,174600,125155632,1010,1010,1010,1010,0
20241127,174500,125155632,1010,1010,1010,1010,0
20241127,174400,125155632,1010,1010,1010,1010,0
20241127,174300,125155632,1010,1010,1010,1010,0
20241127,174200,125155632,1010,1010,1010,1010,0
20241127,174100,125155632,1010,1010,1010,1010,0
20241127,174000,125155632,1010,1010,1010,1010,0
20241127,173900,125155632,1010,1010,1010,1010,0
20241127,173800,125155632,1010,1010,1010,1010,0
20241127,173700,125155632,1010,1010,1010,1010,0
20241127,173600,125155632,1010,1010,1010,1010,0
20241127,173500,125155632,1010,1010,1010,1010,0
20241127,173400,125155632,1010,1010,1010,1010,0
20241127,173300,125155632,1010,1010,1010,1010,0
20241127,173200,125155632,1010,1010,1010,1010,0
20241127,173100,125155632,1010,1010,1010,1010,0
20241127,173000,125155632,1010,1010,1010,1010,0
20241127,172900,125155632,1010,1010,1010,1010,0
20241127,172800,125155632,1010,1010,1010,1010,0
20241127,172700,125155632,1010,1010,1010,1010,0
20241127,172600,125155632,1010,1010,1010,1010,0
20241127,172500,125155632,1010,1010,1010,1010,0
20241127,172400,125155632,1010,1010,1010,1010,0
20241127,172300,125155632,1010,1010,1010,1010,0
20241127,172200,125155632,1010,1010,1010,1010,0
20241127,172100,125155632,1010,1010,1010,1010,1909
20241127,172000,125155632,1010,1010,1010,1010,0
20241127,171900,125155632,1010,1010,1010,1010,0
20241127,171800,125155632,1010,1010,1010,1010,0
20241127,171700,125155632,1010,1010,1010,1010,0
20241127,171600,125155632,1010,1010,1010,1010,0
20241127,171500,125155632,1010,1010,1010,1010,0
20241127,171400,125155632,1010,1010,1010,1010,0
20241127,171300,125155632,1010,1010,1010,1010,0
20241127,171200,125155632,1010,1010,1010,1010,0
20241127,171100,125155632,1010,1010,1010,1010,0
20241127,171000,125155632,1010,1010,1010,1010,0
20241127,170900,125155632,1010,1010,1010,1010,0
20241127,170800,125155632,1010,1010,1010,1010,0
20241127,170700,125155632,1010,1010,1010,1010,0
20241127,170600,125155632,1010,1010,1010,1010,0
20241127,170500,125155632,1010,1010,1010,1010,0
20241127,170400,125155632,1010,1010,1010,1010,0
20241127,170300,125155632,1010,1010,1010,1010,0
20241127,170200,125155632,1010,1010,1010,1010,0
20241127,170100,125155632,1010,1010,1010,1010,0
20241127,170000,125155632,1010,1010,1010,1010,0
20241127,165900,125155632,1010,1010,1010,1010,0
20241127,165800,125155632,1010,1010,1010,1010,0
20241127,165700,125155632,1010,1010,1010,1010,0
20241127,165600,125155632,1010,1010,1010,1010,0
20241127,165500,125155632,1010,1010,1010,1010,0
20241127,165400,125155632,1010,1010,1010,1010,0
20241127,165300,125155632,1010,1010,1010,1010,0
20241127,165200,125155632,1010,1010,1010,1010,0
20241127,165100,125155632,1010,1010,1010,1010,1909
20241127,165000,125155632,1010,1010,1010,1010,0
20241127,164900,125155632,1010,1010,1010,1010,0
20241127,164800,125155632,1010,1010,1010,1010,0
20241127,164700,125155632,1010,1010,1010,1010,0
20241127,164600,125155632,1010,1010,1010,1010,0
20241127,164500,125155632,1010,1010,1010,1010,0
20241127,164400,125155632,1010,1010,1010,1010,0
20241127,164300,125155632,1010,1010,1010,1010,0
20241127,164200,125155632,1010,1010,1010,1010,0
20241127,164100,125155632,1010,1010,1010,1010,0
20241127,164000,125155632,1010,1010,1010,1010,0
20241127,163900,125155632,1010,1010,1010,1010,0
20241127,163800,125155632,1010,1010,1010,1010,0
20241127,163700,125155632,1010,1010,1010,1010,0
20241127,163600,125155632,1010,1010,1010,1010,0
20241127,163500,125155632,1010,1010,1010,1010,0
20241127,163400,125155632,1010,1010,1010,1010,0
20241127,163300,125155632,1010,1010,1010,1010,0
20241127,163200,125155632,1010,1010,1010,1010,0
20241127,163100,125155632,1010,1010,1010,1010,0
20241127,163000,125155632,1010,1010,1010,1010,0
20241127,162900,125155632,1010,1010,1010,1010,0
20241127,162800,125155632,1010,1010,1010,1010,0
20241127,162700,125155632,1010,1010,1010,1010,0
20241127,162600,125155632,1010,1010,1010,1010,0
20241127,162500,125155632,1010,1010,1010,1010,0
20241127,162400,125155632,1010,1010,1010,1010,0
20241127,162300,125155632,1010,1010,1010,1010,0
20241127,162200,125155632,1010,1010,1010,1010,0
20241127,162100,125155632,1010,1010,1010,1010,1909
20241127,162000,125155632,1010,1010,1010,1010,0
20241127,161900,125155632,1010,1010,1010,1010,0
20241127,161800,125155632,1010,1010,1010,1010,0
20241127,161700,125155632,1010,1010,1010,1010,0
20241127,161600,125155632,1010,1010,1010,1010,0
20241127,161500,125155632,1010,1010,1010,1010,0
20241127,161400,125155632,1010,1010,1010,1010,0
20241127,161300,125155632,1010,1010,1010,1010,0
20241127,161200,125155632,1010,1010,1010,1010,0
20241127,161100,125155632,1010,1010,1010,1010,0
20241127,161000,125155632,1010,1010,1010,1010,0
20241127,160900,125155632,1010,1010,1010,1010,0
20241127,160800,125155632,1010,1010,1010,1010,0
20241127,160700,125155632,1010,1010,1010,1010,0
20241127,160600,125155632,1010,1010,1010,1010,0
20241127,160500,125155632,1010,1010,1010,1010,0
20241127,160400,125155632,1010,1010,1010,1010,0
20241127,160300,125155632,1010,1010,1010,1010,0
20241127,160200,125155632,1010,1010,1010,1010,0
20241127,160100,125155632,1010,1010,1010,1010,0
20241127,160000,125155632,1010,1010,1010,1010,0
20241127,155900,125155632,1010,1010,1010,1010,0
20241127,155800,125155632,1010,1010,1010,1010,0
20241127,155700,125155632,1010,1010,1010,1010,0
20241127,155600,125155632,1010,1010,1010,1010,0
20241127,155500,125155632,1010,1010,1010,1010,0
20241127,155400,125155632,1010,1010,1010,1010,0
20241127,155300,125155632,1010,1010,1010,1010,0
20241127,155200,125155632,1010,1010,1010,1010,0
20241127,155100,125155632,1010,1010,1010,1010,1909
20241127,155000,125155632,1010,1010,1010,1010,0
20241127,154900,125155632,1010,1010,1010,1010,0
20241127,154800,125155632,1010,1010,1010,1010,0
20241127,154700,125155632,1010,1010,1010,1010,0
20241127,154600,125155632,1010,1010,1010,1010,0
20241127,154500,125155632,1010,1010,1010,1010,0
20241127,154400,125155632,1010,1010,1010,1010,0
20241127,154300,125155632,1010,1010,1010,1010,0
20241127,154200,125155632,1010,1010,1010,1010,0
20241127,154100,125155632,1010,1010,1010,1010,0
20241127,154000,125155632,1010,1010,1010,1010,0
20241127,153900,125155632,1010,1010,1010,1010,0
20241127,153800,125155632,1010,1010,1010,1010,0
20241127,153700,125155632,1010,1010,1010,1010,0
20241127,153600,125155632,1010,1010,1010,1010,0
20241127,153500,125155632,1010,1010,1010,1010,0
20241127,153400,125155632,1010,1010,1010,1010,0
20241127,153300,125155632,1010,1010,1010,1010,0
20241127,153200,125155632,1010,1010,1010,1010,0
20241127,153100,125155632,1010,1010,1010,1010,0
20241127,153000,125155632,1010,1010,1010,1010,1909
20241127,152900,123227542,1015,1015,1015,1015,0
20241127,152800,123227542,1015,1015,1015,1015,0
20241127,152700,123227542,1015,1015,1015,1015,0
20241127,152600,123227542,1015,1015,1015,1015,0
20241127,152500,123227542,1015,1015,1015,1015,0
20241127,152400,123227542,1015,1015,1015,1015,0
20241127,152300,123227542,1015,1015,1015,1015,0
20241127,152200,123227542,1015,1015,1015,1015,0
20241127,152100,123227542,1015,1015,1015,1015,0
20241127,152000,123227542,1015,1015,1015,1015,0
20241127,151900,123227542,1015,1015,1015,1015,0
20241127,151800,123227542,1015,1015,1015,1015,2
20241127,151700,123225512,1007,1007,1007,1007,300
20241127,151600,122923412,1015,1015,1015,1015,2
20241127,151500,122921382,1007,1007,1007,1007,200
20241127,151400,122719982,1007,1007,1007,1007,0
20241127,151300,122719982,1007,1007,1007,1007,300
20241127,151200,122417882,1007,1007,1007,1007,0
20241127,151100,122417882,1007,1007,1007,1007,0
20241127,151000,122417882,1007,1007,1007,1007,0
20241127,150900,122417882,1007,1007,1007,1007,0
20241127,150800,122417882,1007,1007,1007,1007,0
20241127,150700,122417882,1007,1007,1007,1007,0
20241127,150600,122417882,1007,1007,1007,1007,0
20241127,150500,122417882,1007,1007,1007,1007,0
20241127,150400,122417882,1007,1007,1007,1007,256
20241127,150300,122160090,1007,1007,1007,1007,80
20241127,150200,122079530,1007,1007,1007,1007,82
20241127,150100,121996956,1001,1007,1007,1001,3767
20241127,150000,118225709,1001,1001,1001,1001,718
20241127,145900,117506991,1001,1002,1002,1001,5000
20241127,145800,112501792,1002,1007,1007,1002,3
20241127,145700,112498776,1001,1001,1001,1001,0
20241127,145600,112498776,1001,1001,1001,1001,0
20241127,145500,112498776,1001,1001,1001,1001,0
20241127,145400,112498776,1001,1001,1001,1001,1500
20241127,145300,110997276,1001,1001,1001,1001,0
20241127,145200,110997276,1001,1001,1001,1001,0
20241127,145100,110997276,1001,1009,1009,1001,25005
20241127,145000,85899030,1009,1009,1009,1009,2
20241127,144900,85897012,1008,1008,1008,1008,0
20241127,144800,85897012,1008,1009,1009,1008,993
20241127,144700,84895793,1011,1011,1011,1011,0
20241127,144600,84895793,1011,1011,1011,1011,0
20241127,144500,84895793,1011,1011,1011,1011,1
20241127,144400,84894782,1008,1008,1008,1008,0
20241127,144300,84894782,1008,1008,1008,1008,0
20241127,144200,84894782,1008,1010,1010,1008,30
20241127,144100,84864530,1011,1011,1011,1011,0
20241127,144000,84864530,1011,1010,1011,1010,96
20241127,143900,84767569,1010,1010,1010,1010,40
20241127,143800,84727169,1010,1010,1010,1010,1000
20241127,143700,83717169,1010,1010,1010,1010,53
20241127,143600,83663639,1010,1010,1010,1010,1000
20241127,143500,82653639,1009,1009,1009,1009,0
20241127,143400,82653639,1009,1009,1009,1009,0
20241127,143300,82653639,1009,1009,1009,1009,0
20241127,143200,82653639,1009,1009,1009,1009,0
20241127,143100,82653639,1009,1009,1009,1009,0
20241127,143000,82653639,1009,1009,1009,1009,100
20241127,142900,82552739,1010,1010,1010,1010,0
20241127,142800,82552739,1010,1010,1010,1010,0
20241127,142700,82552739,1010,1010,1010,1010,0
20241127,142600,82552739,1010,1010,1010,1010,0
20241127,142500,82552739,1010,1010,1010,1010,0
20241127,142400,82552739,1010,1010,1010,1010,0
20241127,142300,82552739,1010,1010,1010,1010,0
20241127,142200,82552739,1010,1010,1010,1010,0
20241127,142100,82552739,1010,1010,1010,1010,0
20241127,142000,82552739,1010,1010,1010,1010,0
20241127,141900,82552739,1010,1010,1010,1010,138
20241127,141800,82413359,1011,1011,1011,1011,0
20241127,141700,82413359,1011,1011,1011,1011,0
20241127,141600,82413359,1011,1011,1011,1011,0
20241127,141500,82413359,1011,1011,1011,1011,0
20241127,141400,82413359,1011,1011,1011,1011,0
20241127,141300,82413359,1011,1011,1011,1011,0
20241127,141200,82413359,1011,1011,1011,1011,0
20241127,141100,82413359,1011,1011,1011,1011,0
20241127,141000,82413359,1011,1011,1011,1011,0
20241127,140900,82413359,1011,1011,1011,1011,0
20241127,140800,82413359,1011,1011,1011,1011,0
20241127,140700,82413359,1011,1011,1011,1011,681
20241127,140600,81724868,1011,1011,1011,1011,30
20241127,140500,81694538,1011,1011,1011,1011,0
20241127,140400,81694538,1011,1011,1011,1011,0
20241127,140300,81694538,1011,1011,1011,1011,0
20241127,140200,81694538,1011,1011,1011,1011,3
20241127,140100,81691505,1011,1011,1011,1011,49
20241127,140000,81641966,1010,1010,1010,1010,5
20241127,135900,81636916,1010,1010,1010,1010,0
20241127,135800,81636916,1010,1010,1010,1010,0
20241127,135700,81636916,1010,1010,1010,1010,0
20241127,135600,81636916,1010,1010,1010,1010,0
20241127,135500,81636916,1010,1010,1010,1010,0
20241127,135400,81636916,1010,1010,1010,1010,3
20241127,135300,81633886,1010,1010,1010,1010,0
20241127,135200,81633886,1010,1010,1010,1010,0
20241127,135100,81633886,1010,1010,1010,1010,0
20241127,135000,81633886,1010,1010,1010,1010,0
20241127,134900,81633886,1010,1010,1010,1010,0
20241127,134800,81633886,1010,1010,1010,1010,0
20241127,134700,81633886,1010,1010,1010,1010,0
20241127,134600,81633886,1010,1010,1010,1010,0
20241127,134500,81633886,1010,1011,1011,1010,61
20241127,134400,81572226,1011,1011,1011,1011,10
20241127,134300,81562116,1011,1011,1011,1011,0
20241127,134200,81562116,1011,1011,1011,1011,0
20241127,134100,81562116,1011,1011,1011,1011,0
20241127,134000,81562116,1011,1011,1011,1011,0
20241127,133900,81562116,1011,1011,1011,1011,0
20241127,133800,81562116,1011,1011,1011,1011,0
20241127,133700,81562116,1011,1011,1011,1011,0
20241127,133600,81562116,1011,1011,1011,1011,4
20241127,133500,81558072,1011,1011,1011,1011,0
20241127,133400,81558072,1011,1011,1011,1011,0
20241127,133300,81558072,1011,1011,1011,1011,0
20241127,133200,81558072,1011,1011,1011,1011,0
20241127,133100,81558072,1011,1011,1011,1011,0
20241127,133000,81558072,1011,1011,1011,1011,27
20241127,132900,81530775,1006,1006,1006,1006,0
20241127,132800,81530775,1006,1006,1006,1006,0
20241127,132700,81530775,1006,1006,1006,1006,0
20241127,132600,81530775,1006,1006,1006,1006,0
20241127,132500,81530775,1006,1006,1006,1006,0
20241127,132400,81530775,1006,1006,1006,1006,0
20241127,132300,81530775,1006,1006,1006,1006,0
20241127,132200,81530775,1006,1006,1006,1006,0
20241127,132100,81530775,1006,1006,1006,1006,0
20241127,132000,81530775,1006,1006,1006,1006,0
20241127,131900,81530775,1006,1006,1006,1006,0
20241127,131800,81530775,1006,1011,1011,1005,993
20241127,131700,80531556,1012,1012,1012,1012,10
20241127,131600,80521436,1013,1013,1013,1013,0
20241127,131500,80521436,1013,1013,1013,1013,0
20241127,131400,80521436,1013,1013,1013,1013,0
20241127,131300,80521436,1013,1013,1013,1013,0
20241127,131200,80521436,1013,1013,1013,1013,1158
20241127,131100,79348382,1009,1013,1013,1009,1929
20241127,131000,77394405,1010,1010,1010,1010,2034
20241127,130900,75340065,1010,1010,1010,1010,7966
20241127,130800,67294405,1006,1006,1006,1006,0
20241127,130700,67294405,1006,1006,1006,1006,0
20241127,130600,67294405,1006,1007,1007,1006,800
20241127,130500,66489425,1013,1013,1013,1013,0
20241127,130400,66489425,1013,1013,1013,1013,0
20241127,130300,66489425,1013,1013,1013,1013,0
20241127,130200,66489425,1013,1013,1013,1013,0
20241127,130100,66489425,1013,1012,1013,1012,100
20241127,130000,66388135,1013,1013,1013,1013,0
20241127,125900,66388135,1013,1013,1013,1013,0
20241127,125800,66388135,1013,1013,1013,1013,0
20241127,125700,66388135,1013,1013,1013,1013,0
20241127,125600,66388135,1013,1013,1013,1013,0
20241127,125500,66388135,1013,1013,1013,1013,0
20241127,125400,66388135,1013,1013,1013,1013,1
20241127,125300,66387122,1012,1012,1012,1012,0
20241127,125200,66387122,1012,1012,1012,1012,0
20241127,125100,66387122,1012,1012,1012,1012,0
20241127,125000,66387122,1012,1012,1012,1012,60
20241127,124900,66326402,1012,1012,1012,1012,0
20241127,124800,66326402,1012,1012,1012,1012,0
20241127,124700,66326402,1012,1012,1012,1012,0
20241127,124600,66326402,1012,1012,1012,1012,0
20241127,124500,66326402,1012,1012,1012,1012,1
20241127,124400,66325390,1012,1012,1012,1012,0
20241127,124300,66325390,1012,1012,1012,1012,0
20241127,124200,66325390,1012,1012,1012,1012,0
20241127,124100,66325390,1012,1012,1012,1012,0
20241127,124000,66325390,1012,1012,1012,1012,0
20241127,123900,66325390,1012,1012,1012,1012,0
20241127,123800,66325390,1012,1012,1012,1012,0
20241127,123700,66325390,1012,1012,1012,1012,0
20241127,123600,66325390,1012,1012,1012,1012,0
20241127,123500,66325390,1012,1012,1012,1012,0
20241127,123400,66325390,1012,1012,1012,1012,0
20241127,123300,66325390,1012,1012,1012,1012,0
20241127,123200,66325390,1012,1012,1012,1012,0
20241127,123100,66325390,1012,1012,1012,1012,0
20241127,123000,66325390,1012,1012,1012,1012,0
20241127,122900,66325390,1012,1012,1012,1012,0
20241127,122800,66325390,1012,1012,1012,1012,1
20241127,122700,66324378,1012,1012,1012,1012,1
20241127,122600,66323366,1006,1006,1006,1006,0
20241127,122500,66323366,1006,1006,1006,1006,0
20241127,122400,66323366,1006,1006,1006,1006,0
20241127,122300,66323366,1006,1006,1006,1006,0
20241127,122200,66323366,1006,1006,1006,1006,0
20241127,122100,66323366,1006,1006,1006,1006,300
20241127,122000,66021566,1005,1005,1005,1005,0
20241127,121900,66021566,1005,1005,1005,1005,0
20241127,121800,66021566,1005,1005,1005,1005,0
20241127,121700,66021566,1005,1005,1005,1005,0
20241127,121600,66021566,1005,1005,1005,1005,0
20241127,121500,66021566,1005,1005,1005,1005,0
20241127,121400,66021566,1005,1005,1005,1005,0
20241127,121300,66021566,1005,1005,1005,1005,0
20241127,121200,66021566,1005,1005,1005,1005,0
20241127,121100,66021566,1005,1005,1005,1005,0
20241127,121000,66021566,1005,1005,1005,1005,0
20241127,120900,66021566,1005,1005,1005,1005,0
20241127,120800,66021566,1005,1005,1005,1005,0
20241127,120700,66021566,1005,1005,1005,1005,0
20241127,120600,66021566,1005,1005,1005,1005,0
20241127,120500,66021566,1005,1005,1005,1005,0
20241127,120400,66021566,1005,1005,1005,1005,0
20241127,120300,66021566,1005,1005,1005,1005,0
20241127,120200,66021566,1005,1005,1005,1005,0
20241127,120100,66021566,1005,1005,1005,1005,0
20241127,120000,66021566,1005,1005,1005,1005,0
20241127,115900,66021566,1005,1005,1005,1005,0
20241127,115800,66021566,1005,1005,1005,1005,0
20241127,115700,66021566,1005,1005,1005,1005,0
20241127,115600,66021566,1005,1005,1005,1005,0
20241127,115500,66021566,1005,1005,1005,1005,0
20241127,115400,66021566,1005,1005,1005,1005,0
20241127,115300,66021566,1005,1005,1005,1005,0
20241127,115200,66021566,1005,1005,1005,1005,0
20241127,115100,66021566,1005,1005,1005,1005,0
20241127,115000,66021566,1005,1005,1005,1005,0
20241127,114900,66021566,1005,1005,1005,1005,0
20241127,114800,66021566,1005,1005,1005,1005,0
20241127,114700,66021566,1005,1012,1012,1005,12330
20241127,114600,53597984,1013,1013,1013,1013,5
20241127,114500,53592919,1011,1011,1011,1011,0
20241127,114400,53592919,1011,1011,1011,1011,0
20241127,114300,53592919,1011,1011,1011,1011,0
20241127,114200,53592919,1011,1011,1011,1011,0
20241127,114100,53592919,1011,1011,1011,1011,0
20241127,114000,53592919,1011,1011,1011,1011,0
20241127,113900,53592919,1011,1011,1011,1011,0
20241127,113800,53592919,1011,1011,1011,1011,0
20241127,113700,53592919,1011,1011,1011,1011,0
20241127,113600,53592919,1011,1011,1011,1011,0
20241127,113500,53592919,1011,1011,1011,1011,0
20241127,113400,53592919,1011,1011,1011,1011,0
20241127,113300,53592919,1011,1011,1011,1011,0
20241127,113200,53592919,1011,1011,1011,1011,200
20241127,113100,53390719,1012,1012,1012,1012,0
20241127,113000,53390719,1012,1012,1012,1012,0
20241127,112900,53390719,1012,1012,1012,1012,97
20241127,112800,53292555,1011,1011,1011,1011,578
20241127,112700,52708197,1012,1012,1012,1012,0
20241127,112600,52708197,1012,1012,1012,1012,6
20241127,112500,52702125,1011,1013,1013,1011,440
20241127,112400,52257221,1014,1014,1014,1014,0
20241127,112300,52257221,1014,1014,1014,1014,4
20241127,112200,52253165,1013,1013,1013,1013,5
20241127,112100,52248100,1014,1014,1014,1014,6
20241127,112000,52242016,1011,1011,1011,1011,0
20241127,111900,52242016,1011,1011,1011,1011,0
20241127,111800,52242016,1011,1011,1011,1011,0
20241127,111700,52242016,1011,1011,1011,1011,0
20241127,111600,52242016,1011,1011,1011,1011,0
20241127,111500,52242016,1011,1011,1011,1011,0
20241127,111400,52242016,1011,1011,1011,1011,0
20241127,111300,52242016,1011,1011,1011,1011,0
20241127,111200,52242016,1011,1011,1011,1011,0
20241127,111100,52242016,1011,1011,1011,1011,0
20241127,111000,52242016,1011,1011,1011,1011,0
20241127,110900,52242016,1011,1011,1011,1011,19
20241127,110800,52222807,1011,1011,1011,1011,0
20241127,110700,52222807,1011,1011,1011,1011,0
20241127,110600,52222807,1011,1011,1011,1011,0
20241127,110500,52222807,1011,1011,1011,1011,0
20241127,110400,52222807,1011,1011,1011,1011,0
20241127,110300,52222807,1011,1011,1011,1011,0
20241127,110200,52222807,1011,1011,1011,1011,0
20241127,110100,52222807,1011,1011,1011,1011,0
20241127,110000,52222807,1011,1011,1011,1011,0
20241127,105900,52222807,1011,1011,1011,1011,0
20241127,105800,52222807,1011,1011,1011,1011,0
20241127,105700,52222807,1011,1011,1011,1011,0
20241127,105600,52222807,1011,1012,1012,1011,262
20241127,105500,51957895,1010,1010,1010,1010,0
20241127,105400,51957895,1010,1010,1010,1010,0
20241127,105300,51957895,1010,1010,1010,1010,0
20241127,105200,51957895,1010,1010,1010,1010,0
20241127,105100,51957895,1010,1010,1010,1010,0
20241127,105000,51957895,1010,1010,1010,1010,0
20241127,104900,51957895,1010,1010,1010,1010,0
20241127,104800,51957895,1010,1010,1010,1010,0
20241127,104700,51957895,1010,1010,1010,1010,0
20241127,104600,51957895,1010,1010,1010,1010,0
20241127,104500,51957895,1010,1010,1010,1010,0
20241127,104400,51957895,1010,1010,1010,1010,0
20241127,104300,51957895,1010,1010,1010,1010,0
20241127,104200,51957895,1010,1010,1010,1010,0
20241127,104100,51957895,1010,1010,1010,1010,0
20241127,104000,51957895,1010,1010,1010,1010,0
20241127,103900,51957895,1010,1010,1010,1010,0
20241127,103800,51957895,1010,1011,1011,1010,1000
20241127,103700,50947885,1010,1010,1010,1010,0
20241127,103600,50947885,1010,1010,1010,1010,0
20241127,103500,50947885,1010,1010,1010,1010,0
20241127,103400,50947885,1010,1010,1010,1010,0
20241127,103300,50947885,1010,1010,1010,1010,0
20241127,103200,50947885,1010,1010,1010,1010,0
20241127,103100,50947885,1010,1010,1010,1010,61
20241127,103000,50886275,1010,1010,1010,1010,43
20241127,102900,50842845,1005,1010,1010,1005,10000
20241127,102800,40787379,1015,1015,1015,1015,50
20241127,102700,40736629,1006,1006,1006,1006,0
20241127,102600,40736629,1006,1006,1006,1006,0
20241127,102500,40736629,1006,1010,1010,1006,10000
20241127,102400,30656655,1009,1009,1009,1009,0
20241127,102300,30656655,1009,1009,1009,1009,0
20241127,102200,30656655,1009,1009,1009,1009,0
20241127,102100,30656655,1009,1012,1012,1009,3858
20241127,102000,26760891,1012,1012,1012,1012,0
20241127,101900,26760891,1012,1012,1012,1012,0
20241127,101800,26760891,1012,1012,1012,1012,330
20241127,101700,26426931,1011,1012,1012,1011,91
20241127,101600,26334860,1012,1011,1012,1010,755
20241127,101500,25572190,1010,1013,1013,1010,5156
20241127,101400,20358759,1013,1015,1015,1012,861
20241127,101300,19486579,1020,1020,1020,1020,0
20241127,101200,19486579,1020,1020,1020,1020,0
20241127,101100,19486579,1020,1020,1020,1020,0
20241127,101000,19486579,1020,1020,1020,1020,0
20241127,100900,19486579,1020,1020,1020,1020,0
20241127,100800,19486579,1020,1013,1020,1013,655
20241127,100700,18823057,1013,1013,1013,1012,364
20241127,100600,18454343,1013,1013,1013,1012,1024
20241127,100500,17417055,1013,1013,1013,1012,1948
20241127,100400,15443754,1012,1013,1013,1012,1092
20241127,100300,14337575,1013,1013,1013,1013,0
20241127,100200,14337575,1013,1013,1013,1013,0
20241127,100100,14337575,1013,1013,1013,1013,0
20241127,100000,14337575,1013,1013,1013,1013,878
20241127,095900,13448161,1012,1013,1013,1012,144
20241127,095800,13302311,1013,1013,1013,1013,0
20241127,095700,13302311,1013,1013,1013,1012,1014
20241127,095600,12275143,1020,1020,1020,1020,0
20241127,095500,12275143,1020,1020,1020,1020,1
20241127,095400,12274123,1012,1012,1012,1012,0
20241127,095300,12274123,1012,1012,1012,1012,0
20241127,095200,12274123,1012,1012,1012,1012,0
20241127,095100,12274123,1012,1012,1012,1012,0
20241127,095000,12274123,1012,1012,1012,1012,10
20241127,094900,12264003,1011,1011,1011,1011,110
20241127,094800,12152793,1010,1011,1011,1010,263
20241127,094700,11887153,1011,1014,1014,1011,2490
20241127,094600,9367360,1019,1019,1019,1019,0
20241127,094500,9367360,1019,1019,1019,1019,0
20241127,094400,9367360,1019,1019,1019,1019,0
20241127,094300,9367360,1019,1019,1019,1019,0
20241127,094200,9367360,1019,1013,1019,1013,581
20241127,094100,8775327,1012,1012,1012,1012,0
20241127,094000,8775327,1012,1012,1012,1012,1881
20241127,093900,6871755,1019,1019,1019,1019,0
20241127,093800,6871755,1019,1019,1019,1019,0
20241127,093700,6871755,1019,1019,1019,1019,0
20241127,093600,6871755,1019,1019,1019,1019,0
20241127,093500,6871755,1019,1014,1019,1013,827
20241127,093400,6033992,1019,1019,1019,1019,51
20241127,093300,5982023,1019,1017,1019,1014,1400
20241127,093200,4561532,1020,1020,1020,1020,0
20241127,093100,4561532,1020,1020,1020,1020,0
20241127,093000,4561532,1020,1020,1020,1020,0
20241127,092900,4561532,1020,1020,1020,1020,0
20241127,092800,4561532,1020,1020,1020,1020,0
20241127,092700,4561532,1020,1020,1020,1020,0
20241127,092600,4561532,1020,1020,1020,1020,0
20241127,092500,4561532,1020,1020,1020,1020,0
20241127,092400,4561532,1020,1020,1020,1020,0
20241127,092300,4561532,1020,1020,1020,1020,0
20241127,092200,4561532,1020,1020,1020,1020,0
20241127,092100,4561532,1020,1020,1020,1020,0
20241127,092000,4561532,1020,1020,1020,1020,7
20241127,091900,4554392,1020,1020,1020,1020,400
20241127,091800,4146392,1016,1016,1016,1016,0
20241127,091700,4146392,1016,1016,1016,1016,0
20241127,091600,4146392,1016,1016,1016,1016,0
20241127,091500,4146392,1016,1016,1016,1016,0
20241127,091400,4146392,1016,1016,1016,1016,0
20241127,091300,4146392,1016,1016,1016,1016,0
20241127,091200,4146392,1016,1015,1016,1015,42
20241127,091100,4103722,1034,1015,1034,1014,2061
20241127,091000,1994509,1037,1037,1037,1037,0
20241127,090900,1994509,1037,1015,1037,1015,250
20241127,090800,1740737,1015,1015,1015,1015,353
20241127,090700,1382442,1017,1017,1017,1017,0
20241127,090600,1382442,1017,1017,1017,1017,0
20241127,090500,1382442,1017,1017,1017,1017,787
20241127,090400,582063,1042,1042,1042,1042,0
20241127,090300,582063,1042,1042,1042,1042,0
20241127,090200,582063,1042,1042,1042,1042,0
20241127,090100,582063,1042,1042,1042,1042,180
20241127,090000,394503,1018,1061,1061,1017,387