KissMeData/007120/min/candle-20241106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,184800,115287763,1073,1073,1073,1073,1840
20241106,184700,115287763,1073,1073,1073,1073,0
20241106,184600,115287763,1073,1073,1073,1073,0
20241106,184500,115287763,1073,1073,1073,1073,0
20241106,184400,115287763,1073,1073,1073,1073,0
20241106,184300,115287763,1073,1073,1073,1073,0
20241106,184200,115287763,1073,1073,1073,1073,0
20241106,184100,115287763,1073,1073,1073,1073,0
20241106,184000,115287763,1073,1073,1073,1073,0
20241106,183900,115287763,1073,1073,1073,1073,0
20241106,183800,115287763,1073,1073,1073,1073,0
20241106,183700,115287763,1073,1073,1073,1073,0
20241106,183600,115287763,1073,1073,1073,1073,0
20241106,183500,115287763,1073,1073,1073,1073,0
20241106,183400,115287763,1073,1073,1073,1073,0
20241106,183300,115287763,1073,1073,1073,1073,0
20241106,183200,115287763,1073,1073,1073,1073,0
20241106,183100,115287763,1073,1073,1073,1073,0
20241106,183000,115287763,1073,1073,1073,1073,0
20241106,182900,115287763,1073,1073,1073,1073,0
20241106,182800,115287763,1073,1073,1073,1073,0
20241106,182700,115287763,1073,1073,1073,1073,0
20241106,182600,115287763,1073,1073,1073,1073,0
20241106,182500,115287763,1073,1073,1073,1073,0
20241106,182400,115287763,1073,1073,1073,1073,0
20241106,182300,115287763,1073,1073,1073,1073,0
20241106,182200,115287763,1073,1073,1073,1073,0
20241106,182100,115287763,1073,1073,1073,1073,0
20241106,182000,115287763,1073,1073,1073,1073,0
20241106,181900,115287763,1073,1073,1073,1073,0
20241106,181800,115287763,1073,1073,1073,1073,1840
20241106,181700,115287763,1073,1073,1073,1073,0
20241106,181600,115287763,1073,1073,1073,1073,0
20241106,181500,115287763,1073,1073,1073,1073,0
20241106,181400,115287763,1073,1073,1073,1073,0
20241106,181300,115287763,1073,1073,1073,1073,0
20241106,181200,115287763,1073,1073,1073,1073,0
20241106,181100,115287763,1073,1073,1073,1073,0
20241106,181000,115287763,1073,1073,1073,1073,0
20241106,180900,115287763,1073,1073,1073,1073,0
20241106,180800,115287763,1073,1073,1073,1073,0
20241106,180700,115287763,1073,1073,1073,1073,0
20241106,180600,115287763,1073,1073,1073,1073,0
20241106,180500,115287763,1073,1073,1073,1073,0
20241106,180400,115287763,1073,1073,1073,1073,0
20241106,180300,115287763,1073,1073,1073,1073,0
20241106,180200,115287763,1073,1073,1073,1073,0
20241106,180100,115287763,1073,1073,1073,1073,0
20241106,180000,115287763,1073,1073,1073,1073,0
20241106,175900,115287763,1073,1073,1073,1073,0
20241106,175800,115287763,1073,1073,1073,1073,0
20241106,175700,115287763,1073,1073,1073,1073,0
20241106,175600,115287763,1073,1073,1073,1073,0
20241106,175500,115287763,1073,1073,1073,1073,0
20241106,175400,115287763,1073,1073,1073,1073,0
20241106,175300,115287763,1073,1073,1073,1073,0
20241106,175200,115287763,1073,1073,1073,1073,0
20241106,175100,115287763,1073,1073,1073,1073,0
20241106,175000,115287763,1073,1073,1073,1073,0
20241106,174900,115287763,1073,1073,1073,1073,0
20241106,174800,115287763,1073,1073,1073,1073,1840
20241106,174700,115287763,1073,1073,1073,1073,0
20241106,174600,115287763,1073,1073,1073,1073,0
20241106,174500,115287763,1073,1073,1073,1073,0
20241106,174400,115287763,1073,1073,1073,1073,0
20241106,174300,115287763,1073,1073,1073,1073,0
20241106,174200,115287763,1073,1073,1073,1073,0
20241106,174100,115287763,1073,1073,1073,1073,0
20241106,174000,115287763,1073,1073,1073,1073,0
20241106,173900,115287763,1073,1073,1073,1073,0
20241106,173800,115287763,1073,1073,1073,1073,0
20241106,173700,115287763,1073,1073,1073,1073,0
20241106,173600,115287763,1073,1073,1073,1073,0
20241106,173500,115287763,1073,1073,1073,1073,0
20241106,173400,115287763,1073,1073,1073,1073,0
20241106,173300,115287763,1073,1073,1073,1073,0
20241106,173200,115287763,1073,1073,1073,1073,0
20241106,173100,115287763,1073,1073,1073,1073,0
20241106,173000,115287763,1073,1073,1073,1073,0
20241106,172900,115287763,1073,1073,1073,1073,0
20241106,172800,115287763,1073,1073,1073,1073,0
20241106,172700,115287763,1073,1073,1073,1073,0
20241106,172600,115287763,1073,1073,1073,1073,0
20241106,172500,115287763,1073,1073,1073,1073,0
20241106,172400,115287763,1073,1073,1073,1073,0
20241106,172300,115287763,1073,1073,1073,1073,0
20241106,172200,115287763,1073,1073,1073,1073,0
20241106,172100,115287763,1073,1073,1073,1073,0
20241106,172000,115287763,1073,1073,1073,1073,0
20241106,171900,115287763,1073,1073,1073,1073,0
20241106,171800,115287763,1073,1073,1073,1073,1840
20241106,171700,115287763,1073,1073,1073,1073,0
20241106,171600,115287763,1073,1073,1073,1073,0
20241106,171500,115287763,1073,1073,1073,1073,0
20241106,171400,115287763,1073,1073,1073,1073,0
20241106,171300,115287763,1073,1073,1073,1073,0
20241106,171200,115287763,1073,1073,1073,1073,0
20241106,171100,115287763,1073,1073,1073,1073,0
20241106,171000,115287763,1073,1073,1073,1073,0
20241106,170900,115287763,1073,1073,1073,1073,0
20241106,170800,115287763,1073,1073,1073,1073,0
20241106,170700,115287763,1073,1073,1073,1073,0
20241106,170600,115287763,1073,1073,1073,1073,0
20241106,170500,115287763,1073,1073,1073,1073,0
20241106,170400,115287763,1073,1073,1073,1073,0
20241106,170300,115287763,1073,1073,1073,1073,0
20241106,170200,115287763,1073,1073,1073,1073,0
20241106,170100,115287763,1073,1073,1073,1073,0
20241106,170000,115287763,1073,1073,1073,1073,0
20241106,165900,115287763,1073,1073,1073,1073,0
20241106,165800,115287763,1073,1073,1073,1073,0
20241106,165700,115287763,1073,1073,1073,1073,0
20241106,165600,115287763,1073,1073,1073,1073,0
20241106,165500,115287763,1073,1073,1073,1073,0
20241106,165400,115287763,1073,1073,1073,1073,0
20241106,165300,115287763,1073,1073,1073,1073,0
20241106,165200,115287763,1073,1073,1073,1073,0
20241106,165100,115287763,1073,1073,1073,1073,0
20241106,165000,115287763,1073,1073,1073,1073,0
20241106,164900,115287763,1073,1073,1073,1073,0
20241106,164800,115287763,1073,1073,1073,1073,1840
20241106,164700,115287763,1073,1073,1073,1073,0
20241106,164600,115287763,1073,1073,1073,1073,0
20241106,164500,115287763,1073,1073,1073,1073,0
20241106,164400,115287763,1073,1073,1073,1073,0
20241106,164300,115287763,1073,1073,1073,1073,0
20241106,164200,115287763,1073,1073,1073,1073,0
20241106,164100,115287763,1073,1073,1073,1073,0
20241106,164000,115287763,1073,1073,1073,1073,0
20241106,163900,115287763,1073,1073,1073,1073,0
20241106,163800,115287763,1073,1073,1073,1073,0
20241106,163700,115287763,1073,1073,1073,1073,0
20241106,163600,115287763,1073,1073,1073,1073,0
20241106,163500,115287763,1073,1073,1073,1073,0
20241106,163400,115287763,1073,1073,1073,1073,0
20241106,163300,115287763,1073,1073,1073,1073,0
20241106,163200,115287763,1073,1073,1073,1073,0
20241106,163100,115287763,1073,1073,1073,1073,0
20241106,163000,115287763,1073,1073,1073,1073,0
20241106,162900,115287763,1073,1073,1073,1073,0
20241106,162800,115287763,1073,1073,1073,1073,0
20241106,162700,115287763,1073,1073,1073,1073,0
20241106,162600,115287763,1073,1073,1073,1073,0
20241106,162500,115287763,1073,1073,1073,1073,0
20241106,162400,115287763,1073,1073,1073,1073,0
20241106,162300,115287763,1073,1073,1073,1073,0
20241106,162200,115287763,1073,1073,1073,1073,0
20241106,162100,115287763,1073,1073,1073,1073,0
20241106,162000,115287763,1073,1073,1073,1073,0
20241106,161900,115287763,1073,1073,1073,1073,0
20241106,161800,115287763,1073,1073,1073,1073,1840
20241106,161700,115287763,1073,1073,1073,1073,0
20241106,161600,115287763,1073,1073,1073,1073,0
20241106,161500,115287763,1073,1073,1073,1073,0
20241106,161400,115287763,1073,1073,1073,1073,0
20241106,161300,115287763,1073,1073,1073,1073,0
20241106,161200,115287763,1073,1073,1073,1073,0
20241106,161100,115287763,1073,1073,1073,1073,0
20241106,161000,115287763,1073,1073,1073,1073,0
20241106,160900,115287763,1073,1073,1073,1073,0
20241106,160800,115287763,1073,1073,1073,1073,0
20241106,160700,115287763,1073,1073,1073,1073,0
20241106,160600,115287763,1073,1073,1073,1073,0
20241106,160500,115287763,1073,1073,1073,1073,0
20241106,160400,115287763,1073,1073,1073,1073,0
20241106,160300,115287763,1073,1073,1073,1073,0
20241106,160200,115287763,1073,1073,1073,1073,0
20241106,160100,115287763,1073,1073,1073,1073,0
20241106,160000,115287763,1073,1073,1073,1073,0
20241106,155900,115287763,1073,1073,1073,1073,0
20241106,155800,115287763,1073,1073,1073,1073,0
20241106,155700,115287763,1073,1073,1073,1073,0
20241106,155600,115287763,1073,1073,1073,1073,0
20241106,155500,115287763,1073,1073,1073,1073,0
20241106,155400,115287763,1073,1073,1073,1073,0
20241106,155300,115287763,1073,1073,1073,1073,0
20241106,155200,115287763,1073,1073,1073,1073,0
20241106,155100,115287763,1073,1073,1073,1073,0
20241106,155000,115287763,1073,1073,1073,1073,0
20241106,154900,115287763,1073,1073,1073,1073,0
20241106,154800,115287763,1073,1073,1073,1073,1840
20241106,154700,115287763,1073,1073,1073,1073,0
20241106,154600,115287763,1073,1073,1073,1073,0
20241106,154500,115287763,1073,1073,1073,1073,0
20241106,154400,115287763,1073,1073,1073,1073,0
20241106,154300,115287763,1073,1073,1073,1073,0
20241106,154200,115287763,1073,1073,1073,1073,0
20241106,154100,115287763,1073,1073,1073,1073,0
20241106,154000,115287763,1073,1073,1073,1073,0
20241106,153900,115287763,1073,1073,1073,1073,0
20241106,153800,115287763,1073,1073,1073,1073,0
20241106,153700,115287763,1073,1073,1073,1073,0
20241106,153600,115287763,1073,1073,1073,1073,0
20241106,153500,115287763,1073,1073,1073,1073,0
20241106,153400,115287763,1073,1073,1073,1073,0
20241106,153300,115287763,1073,1073,1073,1073,0
20241106,153200,115287763,1073,1073,1073,1073,0
20241106,153100,115287763,1073,1073,1073,1073,0
20241106,153000,115287763,1073,1073,1073,1073,1840
20241106,152900,113313443,1083,1083,1083,1083,0
20241106,152800,113313443,1083,1083,1083,1083,0
20241106,152700,113313443,1083,1083,1083,1083,0
20241106,152600,113313443,1083,1083,1083,1083,0
20241106,152500,113313443,1083,1083,1083,1083,0
20241106,152400,113313443,1083,1083,1083,1083,0
20241106,152300,113313443,1083,1083,1083,1083,0
20241106,152200,113313443,1083,1083,1083,1083,0
20241106,152100,113313443,1083,1083,1083,1083,0
20241106,152000,113313443,1083,1083,1083,1083,0
20241106,151900,113313443,1083,1080,1083,1080,2154
20241106,151800,110983634,1079,1072,1079,1072,1496
20241106,151700,109374854,1072,1071,1079,1070,77
20241106,151600,109292425,1079,1079,1079,1079,0
20241106,151500,109292425,1079,1072,1079,1070,678
20241106,151400,108566407,1072,1073,1073,1072,509
20241106,151300,108020754,1072,1072,1072,1072,0
20241106,151200,108020754,1072,1074,1074,1072,600
20241106,151100,107377050,1079,1079,1079,1079,0
20241106,151000,107377050,1079,1079,1079,1079,0
20241106,150900,107377050,1079,1079,1079,1079,1
20241106,150800,107375971,1081,1081,1081,1081,4
20241106,150700,107371647,1072,1072,1072,1072,190
20241106,150600,107167967,1072,1072,1072,1072,330
20241106,150500,106814207,1071,1072,1072,1071,1113
20241106,150400,105621072,1072,1072,1072,1072,0
20241106,150300,105621072,1072,1072,1072,1072,1000
20241106,150200,104549072,1071,1077,1077,1071,100
20241106,150100,104441641,1077,1077,1077,1077,0
20241106,150000,104441641,1077,1077,1077,1077,0
20241106,145900,104441641,1077,1077,1077,1077,180
20241106,145800,104247781,1078,1078,1078,1078,43
20241106,145700,104201427,1078,1078,1078,1078,11
20241106,145600,104189569,1072,1072,1072,1072,1
20241106,145500,104188497,1071,1072,1072,1071,1588
20241106,145400,102487748,1071,1075,1075,1071,3001
20241106,145300,99273305,1075,1075,1075,1075,0
20241106,145200,99273305,1075,1076,1076,1075,615
20241106,145100,98611788,1077,1077,1077,1077,262
20241106,145000,98329614,1078,1078,1078,1078,0
20241106,144900,98329614,1078,1078,1078,1078,0
20241106,144800,98329614,1078,1078,1078,1078,0
20241106,144700,98329614,1078,1078,1078,1078,196
20241106,144600,98118326,1077,1077,1077,1077,0
20241106,144500,98118326,1077,1083,1083,1077,5508
20241106,144400,92182791,1083,1083,1083,1083,0
20241106,144300,92182791,1083,1083,1083,1083,0
20241106,144200,92182791,1083,1083,1083,1083,0
20241106,144100,92182791,1083,1083,1083,1083,0
20241106,144000,92182791,1083,1083,1083,1083,0
20241106,143900,92182791,1083,1083,1083,1083,0
20241106,143800,92182791,1083,1083,1083,1083,53
20241106,143700,92125392,1083,1083,1083,1083,0
20241106,143600,92125392,1083,1083,1083,1083,4
20241106,143500,92121060,1083,1083,1083,1083,0
20241106,143400,92121060,1083,1083,1083,1083,0
20241106,143300,92121060,1083,1083,1083,1083,0
20241106,143200,92121060,1083,1083,1083,1083,0
20241106,143100,92121060,1083,1083,1083,1083,0
20241106,143000,92121060,1083,1083,1083,1083,0
20241106,142900,92121060,1083,1083,1083,1083,0
20241106,142800,92121060,1083,1083,1083,1083,0
20241106,142700,92121060,1083,1083,1083,1083,0
20241106,142600,92121060,1083,1083,1083,1083,560
20241106,142500,91514580,1083,1083,1083,1083,0
20241106,142400,91514580,1083,1083,1083,1083,90
20241106,142300,91417110,1089,1089,1089,1089,0
20241106,142200,91417110,1089,1089,1089,1089,50
20241106,142100,91362660,1081,1081,1081,1081,0
20241106,142000,91362660,1081,1089,1089,1081,1241
20241106,141900,90020109,1083,1083,1083,1083,0
20241106,141800,90020109,1083,1085,1085,1083,1200
20241106,141700,88720469,1088,1087,1088,1087,127
20241106,141600,88582320,1091,1091,1091,1091,0
20241106,141500,88582320,1091,1091,1091,1091,0
20241106,141400,88582320,1091,1091,1091,1091,0
20241106,141300,88582320,1091,1091,1091,1091,0
20241106,141200,88582320,1091,1091,1091,1091,0
20241106,141100,88582320,1091,1084,1091,1084,105
20241106,141000,88468493,1084,1084,1084,1084,0
20241106,140900,88468493,1084,1083,1084,1083,1009
20241106,140800,87375668,1082,1082,1082,1082,0
20241106,140700,87375668,1082,1082,1082,1082,27
20241106,140600,87346454,1076,1082,1082,1076,335
20241106,140500,86984884,1081,1081,1082,1080,25
20241106,140400,86957867,1076,1076,1076,1076,29
20241106,140300,86926663,1077,1078,1078,1077,297
20241106,140200,86606565,1079,1080,1080,1079,514
20241106,140100,86051948,1080,1080,1080,1080,12
20241106,140000,86038988,1080,1089,1089,1080,735
20241106,135900,85244753,1082,1089,1089,1082,2586
20241106,135800,82435149,1091,1091,1091,1091,100
20241106,135700,82326049,1089,1089,1089,1089,0
20241106,135600,82326049,1089,1089,1089,1089,100
20241106,135500,82217149,1089,1089,1089,1089,9
20241106,135400,82207348,1089,1089,1089,1089,0
20241106,135300,82207348,1089,1089,1089,1089,0
20241106,135200,82207348,1089,1089,1089,1089,0
20241106,135100,82207348,1089,1089,1089,1089,2
20241106,135000,82205170,1081,1081,1081,1081,0
20241106,134900,82205170,1081,1081,1081,1081,0
20241106,134800,82205170,1081,1081,1081,1081,0
20241106,134700,82205170,1081,1089,1089,1080,2700
20241106,134600,79286112,1095,1095,1095,1095,0
20241106,134500,79286112,1095,1095,1095,1095,100
20241106,134400,79176612,1095,1095,1095,1095,0
20241106,134300,79176612,1095,1095,1095,1095,513
20241106,134200,78614877,1096,1095,1096,1095,38
20241106,134100,78573256,1094,1094,1094,1094,26
20241106,134000,78544812,1096,1096,1096,1096,0
20241106,133900,78544812,1096,1096,1096,1096,0
20241106,133800,78544812,1096,1096,1096,1096,8
20241106,133700,78536044,1096,1096,1096,1096,16
20241106,133600,78518508,1096,1096,1096,1096,48
20241106,133500,78465900,1097,1097,1097,1097,0
20241106,133400,78465900,1097,1097,1097,1097,24
20241106,133300,78439572,1090,1090,1090,1090,3048
20241106,133200,75117252,1090,1092,1092,1090,1162
20241106,133100,73850570,1090,1091,1091,1090,50
20241106,133000,73796029,1093,1093,1093,1093,11
20241106,132900,73784006,1092,1095,1095,1092,1847
20241106,132800,71765110,1095,1100,1100,1095,2961
20241106,132700,68513732,1100,1100,1100,1100,0
20241106,132600,68513732,1100,1100,1100,1100,27
20241106,132500,68484032,1101,1101,1101,1101,0
20241106,132400,68484032,1101,1101,1101,1101,0
20241106,132300,68484032,1101,1101,1101,1101,17
20241106,132200,68465315,1101,1101,1101,1101,0
20241106,132100,68465315,1101,1102,1102,1101,84
20241106,132000,68372774,1101,1101,1101,1101,27
20241106,131900,68343047,1101,1101,1101,1101,0
20241106,131800,68343047,1101,1101,1101,1101,0
20241106,131700,68343047,1101,1101,1101,1101,8
20241106,131600,68334239,1101,1101,1101,1101,0
20241106,131500,68334239,1101,1101,1101,1101,0
20241106,131400,68334239,1101,1101,1101,1101,0
20241106,131300,68334239,1101,1101,1101,1101,0
20241106,131200,68334239,1101,1101,1101,1101,27
20241106,131100,68304512,1101,1101,1101,1101,0
20241106,131000,68304512,1101,1101,1101,1101,0
20241106,130900,68304512,1101,1101,1101,1101,27
20241106,130800,68274785,1101,1101,1101,1101,0
20241106,130700,68274785,1101,1101,1101,1101,0
20241106,130600,68274785,1101,1101,1101,1101,0
20241106,130500,68274785,1101,1101,1101,1101,191
20241106,130400,68064494,1101,1103,1103,1101,220
20241106,130300,67822234,1100,1100,1100,1100,0
20241106,130200,67822234,1100,1100,1100,1100,0
20241106,130100,67822234,1100,1100,1100,1100,0
20241106,130000,67822234,1100,1100,1100,1100,0
20241106,125900,67822234,1100,1100,1100,1100,0
20241106,125800,67822234,1100,1100,1100,1100,0
20241106,125700,67822234,1100,1100,1100,1100,0
20241106,125600,67822234,1100,1100,1100,1100,200
20241106,125500,67602234,1100,1100,1100,1100,0
20241106,125400,67602234,1100,1100,1100,1100,1530
20241106,125300,65919234,1100,1100,1100,1100,0
20241106,125200,65919234,1100,1100,1100,1100,0
20241106,125100,65919234,1100,1100,1100,1100,500
20241106,125000,65369234,1105,1105,1105,1105,0
20241106,124900,65369234,1105,1105,1105,1105,0
20241106,124800,65369234,1105,1105,1105,1105,0
20241106,124700,65369234,1105,1105,1105,1105,1
20241106,124600,65368129,1101,1101,1101,1101,250
20241106,124500,65092879,1104,1104,1104,1104,0
20241106,124400,65092879,1104,1104,1104,1104,0
20241106,124300,65092879,1104,1104,1104,1104,0
20241106,124200,65092879,1104,1101,1104,1100,2979
20241106,124100,61814823,1104,1104,1104,1104,0
20241106,124000,61814823,1104,1104,1104,1104,0
20241106,123900,61814823,1104,1104,1104,1104,0
20241106,123800,61814823,1104,1104,1104,1104,0
20241106,123700,61814823,1104,1104,1104,1104,6
20241106,123600,61808199,1104,1104,1104,1104,20
20241106,123500,61786119,1100,1100,1100,1100,0
20241106,123400,61786119,1100,1100,1100,1100,0
20241106,123300,61786119,1100,1100,1100,1100,0
20241106,123200,61786119,1100,1100,1100,1100,1
20241106,123100,61785019,1100,1100,1100,1100,0
20241106,123000,61785019,1100,1102,1102,1100,300
20241106,122900,61454619,1105,1105,1105,1105,390
20241106,122800,61023669,1108,1107,1108,1107,54
20241106,122700,60963864,1105,1105,1105,1105,0
20241106,122600,60963864,1105,1105,1105,1105,0
20241106,122500,60963864,1105,1105,1105,1105,8298
20241106,122400,51794574,1106,1106,1106,1106,0
20241106,122300,51794574,1106,1106,1106,1106,0
20241106,122200,51794574,1106,1106,1106,1106,20
20241106,122100,51772454,1109,1109,1109,1109,0
20241106,122000,51772454,1109,1109,1109,1109,0
20241106,121900,51772454,1109,1109,1109,1109,1
20241106,121800,51771345,1105,1105,1105,1105,0
20241106,121700,51771345,1105,1105,1105,1105,54
20241106,121600,51711675,1106,1106,1106,1106,0
20241106,121500,51711675,1106,1106,1106,1106,0
20241106,121400,51711675,1106,1106,1106,1106,0
20241106,121300,51711675,1106,1106,1106,1106,20
20241106,121200,51689555,1114,1114,1114,1114,8
20241106,121100,51680643,1114,1114,1114,1114,0
20241106,121000,51680643,1114,1114,1114,1114,0
20241106,120900,51680643,1114,1114,1114,1114,0
20241106,120800,51680643,1114,1114,1114,1114,0
20241106,120700,51680643,1114,1114,1114,1114,0
20241106,120600,51680643,1114,1114,1114,1114,0
20241106,120500,51680643,1114,1114,1114,1114,0
20241106,120400,51680643,1114,1114,1114,1114,270
20241106,120300,51379863,1106,1105,1106,1105,65
20241106,120200,51308023,1121,1121,1121,1121,0
20241106,120100,51308023,1121,1121,1121,1121,0
20241106,120000,51308023,1121,1121,1121,1121,0
20241106,115900,51308023,1121,1121,1121,1121,0
20241106,115800,51308023,1121,1121,1121,1121,0
20241106,115700,51308023,1121,1121,1121,1121,0
20241106,115600,51308023,1121,1107,1121,1107,5137
20241106,115500,45552850,1107,1107,1107,1107,0
20241106,115400,45552850,1107,1107,1107,1107,0
20241106,115300,45552850,1107,1107,1107,1107,0
20241106,115200,45552850,1107,1107,1107,1107,0
20241106,115100,45552850,1107,1107,1107,1107,0
20241106,115000,45552850,1107,1107,1107,1107,0
20241106,114900,45552850,1107,1107,1107,1107,0
20241106,114800,45552850,1107,1107,1107,1107,0
20241106,114700,45552850,1107,1107,1107,1107,0
20241106,114600,45552850,1107,1107,1107,1107,0
20241106,114500,45552850,1107,1107,1107,1107,0
20241106,114400,45552850,1107,1107,1107,1107,0
20241106,114300,45552850,1107,1107,1107,1107,0
20241106,114200,45552850,1107,1107,1107,1107,0
20241106,114100,45552850,1107,1100,1107,1100,363
20241106,114000,45153109,1107,1107,1107,1107,0
20241106,113900,45153109,1107,1107,1107,1107,49
20241106,113800,45098866,1099,1105,1105,1099,2313
20241106,113700,42548159,1113,1113,1113,1113,2
20241106,113600,42545933,1113,1113,1113,1113,7
20241106,113500,42538142,1113,1113,1113,1113,0
20241106,113400,42538142,1113,1113,1113,1113,0
20241106,113300,42538142,1113,1113,1113,1113,0
20241106,113200,42538142,1113,1113,1113,1113,0
20241106,113100,42538142,1113,1113,1113,1113,26
20241106,113000,42509204,1113,1113,1113,1113,0
20241106,112900,42509204,1113,1113,1113,1113,0
20241106,112800,42509204,1113,1113,1113,1113,2
20241106,112700,42506978,1105,1107,1107,1105,1795
20241106,112600,40522152,1112,1112,1112,1112,0
20241106,112500,40522152,1112,1112,1112,1112,16
20241106,112400,40504360,1104,1104,1104,1104,0
20241106,112300,40504360,1104,1104,1104,1104,0
20241106,112200,40504360,1104,1110,1110,1104,165
20241106,112100,40321974,1111,1111,1111,1111,0
20241106,112000,40321974,1111,1111,1111,1111,0
20241106,111900,40321974,1111,1111,1111,1111,0
20241106,111800,40321974,1111,1111,1111,1111,0
20241106,111700,40321974,1111,1111,1111,1111,0
20241106,111600,40321974,1111,1111,1111,1111,1
20241106,111500,40320863,1112,1112,1112,1112,1
20241106,111400,40319751,1114,1114,1114,1114,0
20241106,111300,40319751,1114,1114,1114,1114,205
20241106,111200,40091381,1118,1118,1118,1118,0
20241106,111100,40091381,1118,1118,1118,1118,0
20241106,111000,40091381,1118,1118,1118,1118,11
20241106,110900,40079083,1114,1114,1114,1114,0
20241106,110800,40079083,1114,1114,1114,1114,0
20241106,110700,40079083,1114,1115,1115,1114,13
20241106,110600,40064592,1115,1115,1115,1115,0
20241106,110500,40064592,1115,1115,1115,1115,32
20241106,110400,40028912,1115,1115,1115,1115,0
20241106,110300,40028912,1115,1115,1115,1115,0
20241106,110200,40028912,1115,1115,1115,1115,0
20241106,110100,40028912,1115,1115,1115,1115,0
20241106,110000,40028912,1115,1115,1115,1115,0
20241106,105900,40028912,1115,1115,1115,1115,1
20241106,105800,40027797,1120,1120,1120,1120,0
20241106,105700,40027797,1120,1120,1120,1120,0
20241106,105600,40027797,1120,1120,1120,1120,1
20241106,105500,40026677,1121,1121,1121,1121,0
20241106,105400,40026677,1121,1121,1121,1121,0
20241106,105300,40026677,1121,1121,1121,1121,1000
20241106,105200,38905677,1121,1121,1121,1121,0
20241106,105100,38905677,1121,1121,1121,1121,0
20241106,105000,38905677,1121,1121,1121,1121,3
20241106,104900,38902314,1114,1114,1114,1114,0
20241106,104800,38902314,1114,1114,1114,1114,0
20241106,104700,38902314,1114,1114,1114,1114,0
20241106,104600,38902314,1114,1114,1114,1114,1
20241106,104500,38901200,1113,1113,1113,1113,0
20241106,104400,38901200,1113,1113,1113,1113,0
20241106,104300,38901200,1113,1113,1113,1113,0
20241106,104200,38901200,1113,1113,1113,1113,0
20241106,104100,38901200,1113,1113,1113,1113,157
20241106,104000,38726459,1113,1113,1113,1113,1
20241106,103900,38725346,1113,1113,1113,1113,8
20241106,103800,38716442,1113,1113,1113,1113,227
20241106,103700,38463791,1113,1113,1113,1113,3
20241106,103600,38460452,1114,1114,1114,1114,0
20241106,103500,38460452,1114,1114,1114,1114,0
20241106,103400,38460452,1114,1114,1114,1114,0
20241106,103300,38460452,1114,1114,1114,1113,882
20241106,103200,37477906,1115,1115,1115,1115,1014
20241106,103100,36347296,1116,1118,1118,1116,327
20241106,103000,35982339,1121,1121,1121,1121,0
20241106,102900,35982339,1121,1121,1121,1121,0
20241106,102800,35982339,1121,1121,1121,1121,0
20241106,102700,35982339,1121,1121,1121,1121,0
20241106,102600,35982339,1121,1121,1121,1121,0
20241106,102500,35982339,1121,1121,1121,1121,0
20241106,102400,35982339,1121,1121,1121,1121,0
20241106,102300,35982339,1121,1121,1121,1121,17
20241106,102200,35963282,1118,1120,1120,1118,1089
20241106,102100,34743620,1121,1121,1121,1121,0
20241106,102000,34743620,1121,1121,1121,1121,0
20241106,101900,34743620,1121,1121,1121,1121,0
20241106,101800,34743620,1121,1121,1121,1121,0
20241106,101700,34743620,1121,1121,1121,1121,0
20241106,101600,34743620,1121,1121,1121,1121,0
20241106,101500,34743620,1121,1121,1121,1121,0
20241106,101400,34743620,1121,1120,1121,1120,1055
20241106,101300,33562007,1120,1120,1120,1120,0
20241106,101200,33562007,1120,1120,1120,1120,0
20241106,101100,33562007,1120,1120,1120,1120,5
20241106,101000,33556407,1115,1115,1115,1115,642
20241106,100900,32840577,1115,1118,1118,1115,500
20241106,100800,32282810,1121,1121,1121,1121,0
20241106,100700,32282810,1121,1121,1121,1121,1
20241106,100600,32281689,1122,1122,1122,1122,0
20241106,100500,32281689,1122,1122,1122,1122,10
20241106,100400,32270469,1124,1124,1124,1124,0
20241106,100300,32270469,1124,1124,1124,1124,0
20241106,100200,32270469,1124,1124,1124,1124,0
20241106,100100,32270469,1124,1124,1124,1124,0
20241106,100000,32270469,1124,1124,1124,1124,0
20241106,095900,32270469,1124,1124,1124,1124,0
20241106,095800,32270469,1124,1124,1124,1124,0
20241106,095700,32270469,1124,1124,1124,1124,0
20241106,095600,32270469,1124,1124,1124,1124,3
20241106,095500,32267097,1116,1116,1116,1116,2000
20241106,095400,30035097,1116,1116,1116,1116,21
20241106,095300,30011661,1117,1125,1125,1117,414
20241106,095200,29548893,1125,1125,1125,1125,0
20241106,095100,29548893,1125,1125,1125,1125,0
20241106,095000,29548893,1125,1125,1125,1125,0
20241106,094900,29548893,1125,1125,1125,1125,0
20241106,094800,29548893,1125,1125,1125,1125,0
20241106,094700,29548893,1125,1125,1125,1125,0
20241106,094600,29548893,1125,1124,1125,1124,10
20241106,094500,29537651,1124,1124,1124,1124,2
20241106,094400,29535403,1124,1124,1124,1124,0
20241106,094300,29535403,1124,1124,1124,1124,588
20241106,094200,28874491,1125,1125,1125,1125,8
20241106,094100,28865491,1124,1124,1124,1124,0
20241106,094000,28865491,1124,1124,1124,1124,0
20241106,093900,28865491,1124,1124,1124,1124,165
20241106,093800,28680031,1125,1125,1125,1125,8
20241106,093700,28671031,1124,1124,1124,1124,0
20241106,093600,28671031,1124,1124,1124,1124,191
20241106,093500,28456347,1124,1123,1124,1123,11
20241106,093400,28443993,1124,1130,1130,1124,809
20241106,093300,27534671,1130,1124,1130,1123,7
20241106,093200,27526774,1130,1129,1131,1123,2833
20241106,093100,24323769,1129,1126,1131,1118,5325
20241106,093000,18310760,1116,1116,1116,1116,2
20241106,092900,18308528,1116,1121,1126,1116,1992
20241106,092800,16074634,1122,1122,1122,1122,0
20241106,092700,16074634,1122,1122,1122,1122,0
20241106,092600,16074634,1122,1122,1122,1122,3
20241106,092500,16071268,1122,1122,1122,1122,0
20241106,092400,16071268,1122,1115,1122,1115,3005
20241106,092300,12720658,1120,1120,1120,1120,0
20241106,092200,12720658,1120,1120,1120,1120,0
20241106,092100,12720658,1120,1120,1120,1120,5
20241106,092000,12715058,1120,1115,1120,1115,3004
20241106,091900,9362033,1124,1124,1124,1113,1004
20241106,091800,8244475,1113,1120,1125,1113,2027
20241106,091700,5965013,1120,1120,1120,1120,350
20241106,091600,5573013,1120,1113,1120,1112,35
20241106,091500,5534031,1121,1121,1121,1120,481
20241106,091400,4995210,1111,1117,1121,1111,1073
20241106,091300,3792855,1117,1116,1117,1116,12
20241106,091200,3779462,1116,1116,1116,1116,1
20241106,091100,3778346,1117,1117,1117,1117,0
20241106,091000,3778346,1117,1117,1117,1117,1
20241106,090900,3777229,1117,1117,1117,1117,7
20241106,090800,3769410,1107,1107,1107,1107,1
20241106,090700,3768303,1118,1114,1118,1105,535
20241106,090600,3170638,1115,1115,1115,1115,0
20241106,090500,3170638,1115,1115,1115,1115,0
20241106,090400,3170638,1115,1105,1115,1102,2006
20241106,090300,956563,1120,1120,1120,1120,1
20241106,090200,955443,1125,1125,1125,1125,1
20241106,090100,954318,1125,1125,1125,1125,0
20241106,090000,954318,1125,1104,1125,1104,864