KissMeData/080420/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,194500,22393070,1785,1785,1785,1785,1565
20241114,194400,22393070,1785,1785,1785,1785,0
20241114,194300,22393070,1785,1785,1785,1785,0
20241114,194200,22393070,1785,1785,1785,1785,0
20241114,194100,22393070,1785,1785,1785,1785,0
20241114,194000,22393070,1785,1785,1785,1785,0
20241114,193900,22393070,1785,1785,1785,1785,0
20241114,193800,22393070,1785,1785,1785,1785,0
20241114,193700,22393070,1785,1785,1785,1785,0
20241114,193600,22393070,1785,1785,1785,1785,0
20241114,193500,22393070,1785,1785,1785,1785,0
20241114,193400,22393070,1785,1785,1785,1785,0
20241114,193300,22393070,1785,1785,1785,1785,0
20241114,193200,22393070,1785,1785,1785,1785,0
20241114,193100,22393070,1785,1785,1785,1785,0
20241114,193000,22393070,1785,1785,1785,1785,0
20241114,192900,22393070,1785,1785,1785,1785,0
20241114,192800,22393070,1785,1785,1785,1785,0
20241114,192700,22393070,1785,1785,1785,1785,0
20241114,192600,22393070,1785,1785,1785,1785,0
20241114,192500,22393070,1785,1785,1785,1785,0
20241114,192400,22393070,1785,1785,1785,1785,0
20241114,192300,22393070,1785,1785,1785,1785,0
20241114,192200,22393070,1785,1785,1785,1785,0
20241114,192100,22393070,1785,1785,1785,1785,0
20241114,192000,22393070,1785,1785,1785,1785,0
20241114,191900,22393070,1785,1785,1785,1785,0
20241114,191800,22393070,1785,1785,1785,1785,0
20241114,191700,22393070,1785,1785,1785,1785,0
20241114,191600,22393070,1785,1785,1785,1785,0
20241114,191500,22393070,1785,1785,1785,1785,1565
20241114,191400,22393070,1785,1785,1785,1785,0
20241114,191300,22393070,1785,1785,1785,1785,0
20241114,191200,22393070,1785,1785,1785,1785,0
20241114,191100,22393070,1785,1785,1785,1785,0
20241114,191000,22393070,1785,1785,1785,1785,0
20241114,190900,22393070,1785,1785,1785,1785,0
20241114,190800,22393070,1785,1785,1785,1785,0
20241114,190700,22393070,1785,1785,1785,1785,0
20241114,190600,22393070,1785,1785,1785,1785,0
20241114,190500,22393070,1785,1785,1785,1785,0
20241114,190400,22393070,1785,1785,1785,1785,0
20241114,190300,22393070,1785,1785,1785,1785,0
20241114,190200,22393070,1785,1785,1785,1785,0
20241114,190100,22393070,1785,1785,1785,1785,0
20241114,190000,22393070,1785,1785,1785,1785,0
20241114,185900,22393070,1785,1785,1785,1785,0
20241114,185800,22393070,1785,1785,1785,1785,0
20241114,185700,22393070,1785,1785,1785,1785,0
20241114,185600,22393070,1785,1785,1785,1785,0
20241114,185500,22393070,1785,1785,1785,1785,0
20241114,185400,22393070,1785,1785,1785,1785,0
20241114,185300,22393070,1785,1785,1785,1785,0
20241114,185200,22393070,1785,1785,1785,1785,0
20241114,185100,22393070,1785,1785,1785,1785,0
20241114,185000,22393070,1785,1785,1785,1785,0
20241114,184900,22393070,1785,1785,1785,1785,0
20241114,184800,22393070,1785,1785,1785,1785,0
20241114,184700,22393070,1785,1785,1785,1785,0
20241114,184600,22393070,1785,1785,1785,1785,0
20241114,184500,22393070,1785,1785,1785,1785,1565
20241114,184400,22393070,1785,1785,1785,1785,0
20241114,184300,22393070,1785,1785,1785,1785,0
20241114,184200,22393070,1785,1785,1785,1785,0
20241114,184100,22393070,1785,1785,1785,1785,0
20241114,184000,22393070,1785,1785,1785,1785,0
20241114,183900,22393070,1785,1785,1785,1785,0
20241114,183800,22393070,1785,1785,1785,1785,0
20241114,183700,22393070,1785,1785,1785,1785,0
20241114,183600,22393070,1785,1785,1785,1785,0
20241114,183500,22393070,1785,1785,1785,1785,0
20241114,183400,22393070,1785,1785,1785,1785,0
20241114,183300,22393070,1785,1785,1785,1785,0
20241114,183200,22393070,1785,1785,1785,1785,0
20241114,183100,22393070,1785,1785,1785,1785,0
20241114,183000,22393070,1785,1785,1785,1785,0
20241114,182900,22393070,1785,1785,1785,1785,0
20241114,182800,22393070,1785,1785,1785,1785,0
20241114,182700,22393070,1785,1785,1785,1785,0
20241114,182600,22393070,1785,1785,1785,1785,0
20241114,182500,22393070,1785,1785,1785,1785,0
20241114,182400,22393070,1785,1785,1785,1785,0
20241114,182300,22393070,1785,1785,1785,1785,0
20241114,182200,22393070,1785,1785,1785,1785,0
20241114,182100,22393070,1785,1785,1785,1785,0
20241114,182000,22393070,1785,1785,1785,1785,0
20241114,181900,22393070,1785,1785,1785,1785,0
20241114,181800,22393070,1785,1785,1785,1785,0
20241114,181700,22393070,1785,1785,1785,1785,0
20241114,181600,22393070,1785,1785,1785,1785,0
20241114,181500,22393070,1785,1785,1785,1785,1565
20241114,181400,22393070,1785,1785,1785,1785,0
20241114,181300,22393070,1785,1785,1785,1785,0
20241114,181200,22393070,1785,1785,1785,1785,0
20241114,181100,22393070,1785,1785,1785,1785,0
20241114,181000,22393070,1785,1785,1785,1785,0
20241114,180900,22393070,1785,1785,1785,1785,0
20241114,180800,22393070,1785,1785,1785,1785,0
20241114,180700,22393070,1785,1785,1785,1785,0
20241114,180600,22393070,1785,1785,1785,1785,0
20241114,180500,22393070,1785,1785,1785,1785,0
20241114,180400,22393070,1785,1785,1785,1785,0
20241114,180300,22393070,1785,1785,1785,1785,0
20241114,180200,22393070,1785,1785,1785,1785,0
20241114,180100,22393070,1785,1785,1785,1785,0
20241114,180000,22393070,1785,1785,1785,1785,0
20241114,175900,22393070,1785,1785,1785,1785,0
20241114,175800,22393070,1785,1785,1785,1785,0
20241114,175700,22393070,1785,1785,1785,1785,0
20241114,175600,22393070,1785,1785,1785,1785,0
20241114,175500,22393070,1785,1785,1785,1785,0
20241114,175400,22393070,1785,1785,1785,1785,0
20241114,175300,22393070,1785,1785,1785,1785,0
20241114,175200,22393070,1785,1785,1785,1785,0
20241114,175100,22393070,1785,1785,1785,1785,0
20241114,175000,22393070,1785,1785,1785,1785,0
20241114,174900,22393070,1785,1785,1785,1785,0
20241114,174800,22393070,1785,1785,1785,1785,0
20241114,174700,22393070,1785,1785,1785,1785,0
20241114,174600,22393070,1785,1785,1785,1785,0
20241114,174500,22393070,1785,1785,1785,1785,1565
20241114,174400,22393070,1785,1785,1785,1785,0
20241114,174300,22393070,1785,1785,1785,1785,0
20241114,174200,22393070,1785,1785,1785,1785,0
20241114,174100,22393070,1785,1785,1785,1785,0
20241114,174000,22393070,1785,1785,1785,1785,0
20241114,173900,22393070,1785,1785,1785,1785,0
20241114,173800,22393070,1785,1785,1785,1785,0
20241114,173700,22393070,1785,1785,1785,1785,0
20241114,173600,22393070,1785,1785,1785,1785,0
20241114,173500,22393070,1785,1785,1785,1785,0
20241114,173400,22393070,1785,1785,1785,1785,0
20241114,173300,22393070,1785,1785,1785,1785,0
20241114,173200,22393070,1785,1785,1785,1785,0
20241114,173100,22393070,1785,1785,1785,1785,0
20241114,173000,22393070,1785,1785,1785,1785,0
20241114,172900,22393070,1785,1785,1785,1785,0
20241114,172800,22393070,1785,1785,1785,1785,0
20241114,172700,22393070,1785,1785,1785,1785,0
20241114,172600,22393070,1785,1785,1785,1785,0
20241114,172500,22393070,1785,1785,1785,1785,0
20241114,172400,22393070,1785,1785,1785,1785,0
20241114,172300,22393070,1785,1785,1785,1785,0
20241114,172200,22393070,1785,1785,1785,1785,0
20241114,172100,22393070,1785,1785,1785,1785,0
20241114,172000,22393070,1785,1785,1785,1785,0
20241114,171900,22393070,1785,1785,1785,1785,0
20241114,171800,22393070,1785,1785,1785,1785,0
20241114,171700,22393070,1785,1785,1785,1785,0
20241114,171600,22393070,1785,1785,1785,1785,0
20241114,171500,22393070,1785,1785,1785,1785,1565
20241114,171400,22393070,1785,1785,1785,1785,0
20241114,171300,22393070,1785,1785,1785,1785,0
20241114,171200,22393070,1785,1785,1785,1785,0
20241114,171100,22393070,1785,1785,1785,1785,0
20241114,171000,22393070,1785,1785,1785,1785,0
20241114,170900,22393070,1785,1785,1785,1785,0
20241114,170800,22393070,1785,1785,1785,1785,0
20241114,170700,22393070,1785,1785,1785,1785,0
20241114,170600,22393070,1785,1785,1785,1785,0
20241114,170500,22393070,1785,1785,1785,1785,0
20241114,170400,22393070,1785,1785,1785,1785,0
20241114,170300,22393070,1785,1785,1785,1785,0
20241114,170200,22393070,1785,1785,1785,1785,0
20241114,170100,22393070,1785,1785,1785,1785,0
20241114,170000,22393070,1785,1785,1785,1785,0
20241114,165900,22393070,1785,1785,1785,1785,0
20241114,165800,22393070,1785,1785,1785,1785,0
20241114,165700,22393070,1785,1785,1785,1785,0
20241114,165600,22393070,1785,1785,1785,1785,0
20241114,165500,22393070,1785,1785,1785,1785,0
20241114,165400,22393070,1785,1785,1785,1785,0
20241114,165300,22393070,1785,1785,1785,1785,0
20241114,165200,22393070,1785,1785,1785,1785,0
20241114,165100,22393070,1785,1785,1785,1785,0
20241114,165000,22393070,1785,1785,1785,1785,0
20241114,164900,22393070,1785,1785,1785,1785,0
20241114,164800,22393070,1785,1785,1785,1785,0
20241114,164700,22393070,1785,1785,1785,1785,0
20241114,164600,22393070,1785,1785,1785,1785,0
20241114,164500,22393070,1785,1785,1785,1785,1565
20241114,164400,22393070,1785,1785,1785,1785,0
20241114,164300,22393070,1785,1785,1785,1785,0
20241114,164200,22393070,1785,1785,1785,1785,0
20241114,164100,22393070,1785,1785,1785,1785,0
20241114,164000,22393070,1785,1785,1785,1785,0
20241114,163900,22393070,1785,1785,1785,1785,0
20241114,163800,22393070,1785,1785,1785,1785,0
20241114,163700,22393070,1785,1785,1785,1785,0
20241114,163600,22393070,1785,1785,1785,1785,0
20241114,163500,22393070,1785,1785,1785,1785,0
20241114,163400,22393070,1785,1785,1785,1785,0
20241114,163300,22393070,1785,1785,1785,1785,0
20241114,163200,22393070,1785,1785,1785,1785,0
20241114,163100,22393070,1785,1785,1785,1785,0
20241114,163000,22393070,1785,1785,1785,1785,1565
20241114,162900,19599545,1800,1800,1800,1800,0
20241114,162800,19599545,1800,1800,1800,1800,0
20241114,162700,19599545,1800,1800,1800,1800,0
20241114,162600,19599545,1800,1800,1800,1800,0
20241114,162500,19599545,1800,1800,1800,1800,0
20241114,162400,19599545,1800,1800,1800,1800,0
20241114,162300,19599545,1800,1800,1800,1800,0
20241114,162200,19599545,1800,1800,1800,1800,0
20241114,162100,19599545,1800,1800,1800,1800,0
20241114,162000,19599545,1800,1800,1800,1800,0
20241114,161900,19599545,1800,1800,1800,1800,0
20241114,161800,19599545,1800,1800,1800,1800,0
20241114,161700,19599545,1800,1800,1800,1800,0
20241114,161600,19599545,1800,1800,1800,1800,0
20241114,161500,19599545,1800,1800,1800,1800,0
20241114,161400,19599545,1800,1800,1800,1800,0
20241114,161300,19599545,1800,1800,1800,1800,1967
20241114,161200,16058945,1809,1809,1809,1809,0
20241114,161100,16058945,1809,1809,1809,1809,0
20241114,161000,16058945,1809,1809,1809,1809,0
20241114,160900,16058945,1809,1809,1809,1809,0
20241114,160800,16058945,1809,1809,1809,1809,0
20241114,160700,16058945,1809,1809,1809,1809,0
20241114,160600,16058945,1809,1809,1809,1809,0
20241114,160500,16058945,1809,1809,1809,1809,0
20241114,160400,16058945,1809,1809,1809,1809,0
20241114,160300,16058945,1809,1809,1809,1809,0
20241114,160200,16058945,1809,1809,1809,1809,0
20241114,160100,16058945,1809,1809,1809,1809,1
20241114,160000,16057136,1800,1800,1800,1800,0
20241114,155900,16057136,1800,1801,1801,1800,53
20241114,155800,15961731,1810,1810,1810,1810,0
20241114,155700,15961731,1810,1806,1810,1806,2
20241114,155600,15958115,1800,1800,1800,1800,0
20241114,155500,15958115,1800,1812,1812,1800,1052
20241114,155400,14059092,1821,1821,1821,1821,0
20241114,155300,14059092,1821,1821,1821,1821,0
20241114,155200,14059092,1821,1821,1821,1821,0
20241114,155100,14059092,1821,1821,1821,1821,0
20241114,155000,14059092,1821,1821,1821,1821,0
20241114,154900,14059092,1821,1821,1821,1821,0
20241114,154800,14059092,1821,1821,1821,1821,0
20241114,154700,14059092,1821,1821,1821,1821,0
20241114,154600,14059092,1821,1821,1821,1821,0
20241114,154500,14059092,1821,1821,1821,1821,0
20241114,154400,14059092,1821,1821,1821,1821,0
20241114,154300,14059092,1821,1821,1821,1821,0
20241114,154200,14059092,1821,1821,1821,1821,0
20241114,154100,14059092,1821,1821,1821,1821,0
20241114,154000,14059092,1821,1821,1821,1821,0
20241114,153900,14059092,1821,1821,1821,1821,0
20241114,153800,14059092,1821,1821,1821,1821,0
20241114,153700,14059092,1821,1821,1821,1821,0
20241114,153600,14059092,1821,1821,1821,1821,0
20241114,153500,14059092,1821,1821,1821,1821,0
20241114,153400,14059092,1821,1821,1821,1821,0
20241114,153300,14059092,1821,1821,1821,1821,1
20241114,153200,14057271,1812,1813,1813,1812,10
20241114,153100,14039146,1821,1821,1821,1821,0
20241114,153000,14039146,1821,1821,1821,1821,0
20241114,152900,14039146,1821,1821,1821,1821,0
20241114,152800,14039146,1821,1821,1821,1821,0
20241114,152700,14039146,1821,1821,1821,1821,0
20241114,152600,14039146,1821,1821,1821,1821,0
20241114,152500,14039146,1821,1821,1821,1821,0
20241114,152400,14039146,1821,1821,1821,1821,0
20241114,152300,14039146,1821,1821,1821,1821,0
20241114,152200,14039146,1821,1821,1821,1821,1
20241114,152100,14037325,1812,1812,1812,1812,0
20241114,152000,14037325,1812,1812,1812,1812,0
20241114,151900,14037325,1812,1812,1812,1812,0
20241114,151800,14037325,1812,1812,1812,1812,0
20241114,151700,14037325,1812,1812,1812,1812,0
20241114,151600,14037325,1812,1812,1812,1812,0
20241114,151500,14037325,1812,1812,1812,1812,0
20241114,151400,14037325,1812,1812,1812,1812,0
20241114,151300,14037325,1812,1812,1812,1812,0
20241114,151200,14037325,1812,1812,1812,1812,0
20241114,151100,14037325,1812,1812,1812,1812,0
20241114,151000,14037325,1812,1812,1812,1812,0
20241114,150900,14037325,1812,1812,1812,1812,0
20241114,150800,14037325,1812,1812,1812,1812,0
20241114,150700,14037325,1812,1813,1813,1812,3
20241114,150600,14031888,1812,1812,1812,1812,0
20241114,150500,14031888,1812,1812,1812,1812,0
20241114,150400,14031888,1812,1812,1812,1812,0
20241114,150300,14031888,1812,1812,1812,1812,0
20241114,150200,14031888,1812,1812,1812,1812,0
20241114,150100,14031888,1812,1812,1812,1812,197
20241114,150000,13674924,1810,1810,1810,1810,10
20241114,145900,13656824,1810,1810,1810,1810,0
20241114,145800,13656824,1810,1810,1810,1810,66
20241114,145700,13537364,1813,1813,1813,1813,4
20241114,145600,13530112,1812,1816,1816,1812,1200
20241114,145500,11353546,1828,1828,1828,1828,0
20241114,145400,11353546,1828,1828,1828,1828,0
20241114,145300,11353546,1828,1828,1828,1828,0
20241114,145200,11353546,1828,1828,1828,1828,0
20241114,145100,11353546,1828,1828,1828,1828,1
20241114,145000,11351718,1814,1814,1814,1814,0
20241114,144900,11351718,1814,1814,1814,1814,0
20241114,144800,11351718,1814,1814,1814,1814,0
20241114,144700,11351718,1814,1814,1814,1814,0
20241114,144600,11351718,1814,1827,1827,1814,274
20241114,144500,10851172,1827,1827,1827,1827,0
20241114,144400,10851172,1827,1827,1827,1827,0
20241114,144300,10851172,1827,1827,1827,1827,0
20241114,144200,10851172,1827,1827,1827,1827,0
20241114,144100,10851172,1827,1827,1827,1827,0
20241114,144000,10851172,1827,1827,1827,1827,0
20241114,143900,10851172,1827,1827,1827,1827,0
20241114,143800,10851172,1827,1827,1827,1827,1
20241114,143700,10849345,1826,1826,1826,1826,0
20241114,143600,10849345,1826,1826,1826,1826,0
20241114,143500,10849345,1826,1826,1826,1826,0
20241114,143400,10849345,1826,1826,1826,1826,0
20241114,143300,10849345,1826,1826,1826,1826,0
20241114,143200,10849345,1826,1826,1826,1826,0
20241114,143100,10849345,1826,1825,1826,1825,100
20241114,143000,10666756,1825,1825,1825,1825,0
20241114,142900,10666756,1825,1825,1825,1825,0
20241114,142800,10666756,1825,1825,1825,1825,0
20241114,142700,10666756,1825,1825,1825,1825,0
20241114,142600,10666756,1825,1825,1825,1825,0
20241114,142500,10666756,1825,1825,1825,1825,0
20241114,142400,10666756,1825,1825,1825,1825,0
20241114,142300,10666756,1825,1825,1825,1825,1
20241114,142200,10664931,1813,1813,1813,1813,1
20241114,142100,10663118,1813,1813,1813,1813,0
20241114,142000,10663118,1813,1813,1813,1813,0
20241114,141900,10663118,1813,1813,1813,1813,0
20241114,141800,10663118,1813,1813,1813,1813,0
20241114,141700,10663118,1813,1813,1813,1813,0
20241114,141600,10663118,1813,1813,1813,1813,0
20241114,141500,10663118,1813,1813,1813,1813,0
20241114,141400,10663118,1813,1813,1813,1813,0
20241114,141300,10663118,1813,1813,1813,1813,0
20241114,141200,10663118,1813,1813,1813,1813,0
20241114,141100,10663118,1813,1813,1813,1813,0
20241114,141000,10663118,1813,1815,1815,1813,560
20241114,140900,9647561,1827,1827,1827,1827,0
20241114,140800,9647561,1827,1827,1827,1827,1
20241114,140700,9645734,1815,1815,1815,1815,0
20241114,140600,9645734,1815,1815,1815,1815,0
20241114,140500,9645734,1815,1815,1815,1815,0
20241114,140400,9645734,1815,1815,1815,1815,0
20241114,140300,9645734,1815,1815,1815,1815,0
20241114,140200,9645734,1815,1815,1815,1815,0
20241114,140100,9645734,1815,1815,1815,1815,0
20241114,140000,9645734,1815,1815,1815,1815,0
20241114,135900,9645734,1815,1815,1815,1815,0
20241114,135800,9645734,1815,1815,1815,1815,0
20241114,135700,9645734,1815,1815,1815,1815,0
20241114,135600,9645734,1815,1816,1816,1815,120
20241114,135500,9427921,1833,1833,1833,1833,0
20241114,135400,9427921,1833,1833,1833,1833,81
20241114,135300,9279448,1833,1833,1833,1833,0
20241114,135200,9279448,1833,1832,1833,1832,7
20241114,135100,9266623,1830,1830,1830,1830,19
20241114,135000,9231853,1815,1815,1815,1815,0
20241114,134900,9231853,1815,1826,1826,1815,800
20241114,134800,7774420,1830,1830,1830,1830,100
20241114,134700,7591420,1826,1826,1826,1826,0
20241114,134600,7591420,1826,1826,1826,1826,0
20241114,134500,7591420,1826,1826,1826,1826,0
20241114,134400,7591420,1826,1826,1826,1826,0
20241114,134300,7591420,1826,1826,1826,1826,0
20241114,134200,7591420,1826,1826,1826,1826,0
20241114,134100,7591420,1826,1826,1826,1826,104
20241114,134000,7401516,1826,1826,1826,1826,1
20241114,133900,7399690,1821,1821,1821,1821,0
20241114,133800,7399690,1821,1821,1821,1821,0
20241114,133700,7399690,1821,1827,1827,1821,308
20241114,133600,6837696,1827,1827,1827,1827,0
20241114,133500,6837696,1827,1827,1827,1827,0
20241114,133400,6837696,1827,1827,1827,1827,0
20241114,133300,6837696,1827,1827,1827,1827,0
20241114,133200,6837696,1827,1827,1827,1827,0
20241114,133100,6837696,1827,1827,1827,1827,6
20241114,133000,6826734,1827,1830,1830,1827,24
20241114,132900,6782823,1831,1833,1833,1831,31
20241114,132800,6726020,1847,1847,1847,1847,0
20241114,132700,6726020,1847,1847,1847,1847,0
20241114,132600,6726020,1847,1847,1847,1847,0
20241114,132500,6726020,1847,1847,1847,1847,0
20241114,132400,6726020,1847,1847,1847,1847,0
20241114,132300,6726020,1847,1847,1847,1847,0
20241114,132200,6726020,1847,1847,1847,1847,0
20241114,132100,6726020,1847,1847,1847,1847,0
20241114,132000,6726020,1847,1847,1847,1847,0
20241114,131900,6726020,1847,1847,1847,1847,0
20241114,131800,6726020,1847,1847,1847,1847,0
20241114,131700,6726020,1847,1847,1847,1847,0
20241114,131600,6726020,1847,1847,1847,1847,0
20241114,131500,6726020,1847,1847,1847,1847,0
20241114,131400,6726020,1847,1847,1847,1847,0
20241114,131300,6726020,1847,1847,1847,1847,0
20241114,131200,6726020,1847,1847,1847,1847,0
20241114,131100,6726020,1847,1847,1847,1847,0
20241114,131000,6726020,1847,1847,1847,1847,0
20241114,130900,6726020,1847,1847,1847,1847,0
20241114,130800,6726020,1847,1847,1847,1847,0
20241114,130700,6726020,1847,1847,1847,1847,0
20241114,130600,6726020,1847,1847,1847,1847,0
20241114,130500,6726020,1847,1847,1847,1847,0
20241114,130400,6726020,1847,1847,1847,1847,0
20241114,130300,6726020,1847,1847,1847,1847,0
20241114,130200,6726020,1847,1847,1847,1847,0
20241114,130100,6726020,1847,1847,1847,1847,0
20241114,130000,6726020,1847,1847,1847,1847,0
20241114,125900,6726020,1847,1847,1847,1847,0
20241114,125800,6726020,1847,1847,1847,1847,0
20241114,125700,6726020,1847,1847,1847,1847,0
20241114,125600,6726020,1847,1847,1847,1847,0
20241114,125500,6726020,1847,1847,1847,1847,0
20241114,125400,6726020,1847,1847,1847,1847,0
20241114,125300,6726020,1847,1847,1847,1847,0
20241114,125200,6726020,1847,1847,1847,1847,0
20241114,125100,6726020,1847,1847,1847,1847,0
20241114,125000,6726020,1847,1847,1847,1847,0
20241114,124900,6726020,1847,1847,1847,1847,0
20241114,124800,6726020,1847,1847,1847,1847,0
20241114,124700,6726020,1847,1847,1847,1847,0
20241114,124600,6726020,1847,1847,1847,1847,2
20241114,124500,6722326,1851,1851,1851,1851,0
20241114,124400,6722326,1851,1851,1851,1851,0
20241114,124300,6722326,1851,1851,1851,1851,0
20241114,124200,6722326,1851,1851,1851,1851,0
20241114,124100,6722326,1851,1851,1851,1851,0
20241114,124000,6722326,1851,1851,1851,1851,0
20241114,123900,6722326,1851,1851,1851,1851,0
20241114,123800,6722326,1851,1851,1851,1851,0
20241114,123700,6722326,1851,1851,1851,1851,0
20241114,123600,6722326,1851,1851,1851,1851,0
20241114,123500,6722326,1851,1851,1851,1851,0
20241114,123400,6722326,1851,1851,1851,1851,0
20241114,123300,6722326,1851,1851,1851,1851,0
20241114,123200,6722326,1851,1851,1851,1851,0
20241114,123100,6722326,1851,1851,1851,1851,0
20241114,123000,6722326,1851,1851,1851,1851,0
20241114,122900,6722326,1851,1851,1851,1851,0
20241114,122800,6722326,1851,1851,1851,1851,0
20241114,122700,6722326,1851,1851,1851,1851,0
20241114,122600,6722326,1851,1851,1851,1851,0
20241114,122500,6722326,1851,1851,1851,1851,0
20241114,122400,6722326,1851,1851,1851,1851,0
20241114,122300,6722326,1851,1851,1851,1851,0
20241114,122200,6722326,1851,1851,1851,1851,0
20241114,122100,6722326,1851,1851,1851,1851,0
20241114,122000,6722326,1851,1851,1851,1851,0
20241114,121900,6722326,1851,1851,1851,1851,0
20241114,121800,6722326,1851,1851,1851,1851,0
20241114,121700,6722326,1851,1851,1851,1851,0
20241114,121600,6722326,1851,1851,1851,1851,0
20241114,121500,6722326,1851,1851,1851,1851,0
20241114,121400,6722326,1851,1851,1851,1851,0
20241114,121300,6722326,1851,1851,1851,1851,0
20241114,121200,6722326,1851,1851,1851,1851,0
20241114,121100,6722326,1851,1851,1851,1851,0
20241114,121000,6722326,1851,1851,1851,1851,0
20241114,120900,6722326,1851,1851,1851,1851,0
20241114,120800,6722326,1851,1851,1851,1851,0
20241114,120700,6722326,1851,1851,1851,1851,0
20241114,120600,6722326,1851,1851,1851,1851,0
20241114,120500,6722326,1851,1851,1851,1851,0
20241114,120400,6722326,1851,1851,1851,1851,0
20241114,120300,6722326,1851,1851,1851,1851,0
20241114,120200,6722326,1851,1851,1851,1851,0
20241114,120100,6722326,1851,1851,1851,1851,0
20241114,120000,6722326,1851,1851,1851,1851,0
20241114,115900,6722326,1851,1851,1851,1851,0
20241114,115800,6722326,1851,1851,1851,1851,0
20241114,115700,6722326,1851,1851,1851,1851,0
20241114,115600,6722326,1851,1851,1851,1851,0
20241114,115500,6722326,1851,1851,1851,1851,0
20241114,115400,6722326,1851,1851,1851,1851,0
20241114,115300,6722326,1851,1851,1851,1851,0
20241114,115200,6722326,1851,1851,1851,1851,0
20241114,115100,6722326,1851,1851,1851,1851,0
20241114,115000,6722326,1851,1851,1851,1851,0
20241114,114900,6722326,1851,1851,1851,1851,0
20241114,114800,6722326,1851,1851,1851,1851,0
20241114,114700,6722326,1851,1851,1851,1851,0
20241114,114600,6722326,1851,1851,1851,1851,0
20241114,114500,6722326,1851,1851,1851,1851,0
20241114,114400,6722326,1851,1851,1851,1851,0
20241114,114300,6722326,1851,1851,1851,1851,0
20241114,114200,6722326,1851,1851,1851,1851,0
20241114,114100,6722326,1851,1851,1851,1851,0
20241114,114000,6722326,1851,1851,1851,1851,0
20241114,113900,6722326,1851,1851,1851,1851,0
20241114,113800,6722326,1851,1851,1851,1851,0
20241114,113700,6722326,1851,1851,1851,1851,0
20241114,113600,6722326,1851,1851,1851,1851,0
20241114,113500,6722326,1851,1851,1851,1851,0
20241114,113400,6722326,1851,1851,1851,1851,0
20241114,113300,6722326,1851,1851,1851,1851,0
20241114,113200,6722326,1851,1851,1851,1851,0
20241114,113100,6722326,1851,1851,1851,1851,0
20241114,113000,6722326,1851,1851,1851,1851,0
20241114,112900,6722326,1851,1851,1851,1851,0
20241114,112800,6722326,1851,1851,1851,1851,0
20241114,112700,6722326,1851,1851,1851,1851,0
20241114,112600,6722326,1851,1851,1851,1851,0
20241114,112500,6722326,1851,1851,1851,1851,0
20241114,112400,6722326,1851,1851,1851,1851,0
20241114,112300,6722326,1851,1851,1851,1851,0
20241114,112200,6722326,1851,1851,1851,1851,0
20241114,112100,6722326,1851,1851,1851,1851,0
20241114,112000,6722326,1851,1851,1851,1851,0
20241114,111900,6722326,1851,1851,1851,1851,5
20241114,111800,6713071,1851,1851,1851,1851,1
20241114,111700,6711220,1852,1852,1852,1852,10
20241114,111600,6692700,1859,1859,1859,1859,0
20241114,111500,6692700,1859,1859,1859,1859,0
20241114,111400,6692700,1859,1859,1859,1859,0
20241114,111300,6692700,1859,1859,1859,1859,0
20241114,111200,6692700,1859,1859,1859,1859,0
20241114,111100,6692700,1859,1859,1859,1859,0
20241114,111000,6692700,1859,1859,1859,1859,0
20241114,110900,6692700,1859,1859,1859,1859,1
20241114,110800,6690841,1824,1853,1853,1824,102
20241114,110700,6504416,1854,1854,1854,1854,0
20241114,110600,6504416,1854,1854,1854,1854,0
20241114,110500,6504416,1854,1854,1854,1854,0
20241114,110400,6504416,1854,1854,1854,1854,0
20241114,110300,6504416,1854,1854,1854,1854,0
20241114,110200,6504416,1854,1854,1854,1854,0
20241114,110100,6504416,1854,1854,1854,1854,0
20241114,110000,6504416,1854,1854,1854,1854,0
20241114,105900,6504416,1854,1854,1854,1854,0
20241114,105800,6504416,1854,1854,1854,1854,0
20241114,105700,6504416,1854,1854,1854,1854,0
20241114,105600,6504416,1854,1854,1854,1854,0
20241114,105500,6504416,1854,1854,1854,1854,0
20241114,105400,6504416,1854,1854,1854,1854,50
20241114,105300,6411716,1880,1880,1880,1880,0
20241114,105200,6411716,1880,1880,1880,1880,0
20241114,105100,6411716,1880,1880,1880,1880,0
20241114,105000,6411716,1880,1880,1880,1880,0
20241114,104900,6411716,1880,1880,1880,1880,0
20241114,104800,6411716,1880,1873,1880,1837,95
20241114,104700,6234283,1850,1850,1850,1850,1774
20241114,104600,2952383,1791,1791,1791,1791,0
20241114,104500,2952383,1791,1893,1893,1791,1155
20241114,104400,844029,1899,1899,1899,1899,1
20241114,104300,842130,1899,1899,1899,1899,0
20241114,104200,842130,1899,1899,1899,1899,0
20241114,104100,842130,1899,1899,1899,1899,0
20241114,104000,842130,1899,1899,1899,1899,0
20241114,103900,842130,1899,1899,1899,1899,0
20241114,103800,842130,1899,1899,1899,1899,0
20241114,103700,842130,1899,1899,1899,1899,1
20241114,103600,840231,1896,1896,1896,1896,0
20241114,103500,840231,1896,1896,1896,1896,0
20241114,103400,840231,1896,1896,1896,1896,0
20241114,103300,840231,1896,1896,1896,1896,0
20241114,103200,840231,1896,1896,1896,1896,0
20241114,103100,840231,1896,1896,1896,1896,0
20241114,103000,840231,1896,1896,1896,1896,0
20241114,102900,840231,1896,1896,1896,1896,0
20241114,102800,840231,1896,1896,1896,1896,1
20241114,102700,838335,1900,1900,1900,1900,0
20241114,102600,838335,1900,1899,1900,1899,11
20241114,102500,817445,1900,1900,1900,1900,0
20241114,102400,817445,1900,1900,1900,1900,0
20241114,102300,817445,1900,1900,1900,1900,0
20241114,102200,817445,1900,1900,1900,1900,0
20241114,102100,817445,1900,1900,1900,1900,0
20241114,102000,817445,1900,1900,1900,1900,0
20241114,101900,817445,1900,1900,1900,1900,0
20241114,101800,817445,1900,1900,1900,1900,0
20241114,101700,817445,1900,1900,1900,1900,0
20241114,101600,817445,1900,1900,1900,1900,1
20241114,101500,815545,1899,1899,1899,1899,0
20241114,101400,815545,1899,1899,1899,1899,0
20241114,101300,815545,1899,1899,1899,1899,0
20241114,101200,815545,1899,1899,1899,1899,0
20241114,101100,815545,1899,1899,1899,1899,0
20241114,101000,815545,1899,1899,1899,1899,0
20241114,100900,815545,1899,1899,1899,1899,0
20241114,100800,815545,1899,1899,1899,1899,1
20241114,100700,813646,1900,1914,1914,1900,79
20241114,100600,663505,1930,1930,1931,1930,56
20241114,100500,555414,1931,1931,1931,1931,0
20241114,100400,555414,1931,1840,1933,1840,197
20241114,100300,183400,1834,1834,1834,1834,0
20241114,100200,183400,1834,1834,1834,1834,0
20241114,100100,183400,1834,1834,1834,1834,0
20241114,100000,183400,1834,1834,1834,1834,100