KissMeData/007120/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,184800,182356431,1064,1064,1064,1064,6552
20241121,184700,182356431,1064,1064,1064,1064,0
20241121,184600,182356431,1064,1064,1064,1064,0
20241121,184500,182356431,1064,1064,1064,1064,0
20241121,184400,182356431,1064,1064,1064,1064,0
20241121,184300,182356431,1064,1064,1064,1064,0
20241121,184200,182356431,1064,1064,1064,1064,0
20241121,184100,182356431,1064,1064,1064,1064,0
20241121,184000,182356431,1064,1064,1064,1064,0
20241121,183900,182356431,1064,1064,1064,1064,0
20241121,183800,182356431,1064,1064,1064,1064,0
20241121,183700,182356431,1064,1064,1064,1064,0
20241121,183600,182356431,1064,1064,1064,1064,0
20241121,183500,182356431,1064,1064,1064,1064,0
20241121,183400,182356431,1064,1064,1064,1064,0
20241121,183300,182356431,1064,1064,1064,1064,0
20241121,183200,182356431,1064,1064,1064,1064,0
20241121,183100,182356431,1064,1064,1064,1064,0
20241121,183000,182356431,1064,1064,1064,1064,0
20241121,182900,182356431,1064,1064,1064,1064,0
20241121,182800,182356431,1064,1064,1064,1064,0
20241121,182700,182356431,1064,1064,1064,1064,0
20241121,182600,182356431,1064,1064,1064,1064,0
20241121,182500,182356431,1064,1064,1064,1064,0
20241121,182400,182356431,1064,1064,1064,1064,0
20241121,182300,182356431,1064,1064,1064,1064,0
20241121,182200,182356431,1064,1064,1064,1064,0
20241121,182100,182356431,1064,1064,1064,1064,0
20241121,182000,182356431,1064,1064,1064,1064,0
20241121,181900,182356431,1064,1064,1064,1064,0
20241121,181800,182356431,1064,1064,1064,1064,6552
20241121,181700,182356431,1064,1064,1064,1064,0
20241121,181600,182356431,1064,1064,1064,1064,0
20241121,181500,182356431,1064,1064,1064,1064,0
20241121,181400,182356431,1064,1064,1064,1064,0
20241121,181300,182356431,1064,1064,1064,1064,0
20241121,181200,182356431,1064,1064,1064,1064,0
20241121,181100,182356431,1064,1064,1064,1064,0
20241121,181000,182356431,1064,1064,1064,1064,0
20241121,180900,182356431,1064,1064,1064,1064,0
20241121,180800,182356431,1064,1064,1064,1064,0
20241121,180700,182356431,1064,1064,1064,1064,0
20241121,180600,182356431,1064,1064,1064,1064,0
20241121,180500,182356431,1064,1064,1064,1064,0
20241121,180400,182356431,1064,1064,1064,1064,0
20241121,180300,182356431,1064,1064,1064,1064,0
20241121,180200,182356431,1064,1064,1064,1064,0
20241121,180100,182356431,1064,1064,1064,1064,0
20241121,180000,182356431,1064,1064,1064,1064,0
20241121,175900,182356431,1064,1064,1064,1064,0
20241121,175800,182356431,1064,1064,1064,1064,0
20241121,175700,182356431,1064,1064,1064,1064,0
20241121,175600,182356431,1064,1064,1064,1064,0
20241121,175500,182356431,1064,1064,1064,1064,0
20241121,175400,182356431,1064,1064,1064,1064,0
20241121,175300,182356431,1064,1064,1064,1064,0
20241121,175200,182356431,1064,1064,1064,1064,0
20241121,175100,182356431,1064,1064,1064,1064,0
20241121,175000,182356431,1064,1064,1064,1064,0
20241121,174900,182356431,1064,1064,1064,1064,0
20241121,174800,182356431,1064,1064,1064,1064,6552
20241121,174700,182356431,1064,1064,1064,1064,0
20241121,174600,182356431,1064,1064,1064,1064,0
20241121,174500,182356431,1064,1064,1064,1064,0
20241121,174400,182356431,1064,1064,1064,1064,0
20241121,174300,182356431,1064,1064,1064,1064,0
20241121,174200,182356431,1064,1064,1064,1064,0
20241121,174100,182356431,1064,1064,1064,1064,0
20241121,174000,182356431,1064,1064,1064,1064,0
20241121,173900,182356431,1064,1064,1064,1064,0
20241121,173800,182356431,1064,1064,1064,1064,0
20241121,173700,182356431,1064,1064,1064,1064,0
20241121,173600,182356431,1064,1064,1064,1064,0
20241121,173500,182356431,1064,1064,1064,1064,0
20241121,173400,182356431,1064,1064,1064,1064,0
20241121,173300,182356431,1064,1064,1064,1064,0
20241121,173200,182356431,1064,1064,1064,1064,0
20241121,173100,182356431,1064,1064,1064,1064,0
20241121,173000,182356431,1064,1064,1064,1064,0
20241121,172900,182356431,1064,1064,1064,1064,0
20241121,172800,182356431,1064,1064,1064,1064,0
20241121,172700,182356431,1064,1064,1064,1064,0
20241121,172600,182356431,1064,1064,1064,1064,0
20241121,172500,182356431,1064,1064,1064,1064,0
20241121,172400,182356431,1064,1064,1064,1064,0
20241121,172300,182356431,1064,1064,1064,1064,0
20241121,172200,182356431,1064,1064,1064,1064,0
20241121,172100,182356431,1064,1064,1064,1064,0
20241121,172000,182356431,1064,1064,1064,1064,0
20241121,171900,182356431,1064,1064,1064,1064,0
20241121,171800,182356431,1064,1064,1064,1064,6552
20241121,171700,182356431,1064,1064,1064,1064,0
20241121,171600,182356431,1064,1064,1064,1064,0
20241121,171500,182356431,1064,1064,1064,1064,0
20241121,171400,182356431,1064,1064,1064,1064,0
20241121,171300,182356431,1064,1064,1064,1064,0
20241121,171200,182356431,1064,1064,1064,1064,0
20241121,171100,182356431,1064,1064,1064,1064,0
20241121,171000,182356431,1064,1064,1064,1064,0
20241121,170900,182356431,1064,1064,1064,1064,0
20241121,170800,182356431,1064,1064,1064,1064,0
20241121,170700,182356431,1064,1064,1064,1064,0
20241121,170600,182356431,1064,1064,1064,1064,0
20241121,170500,182356431,1064,1064,1064,1064,0
20241121,170400,182356431,1064,1064,1064,1064,0
20241121,170300,182356431,1064,1064,1064,1064,0
20241121,170200,182356431,1064,1064,1064,1064,0
20241121,170100,182356431,1064,1064,1064,1064,0
20241121,170000,182356431,1064,1064,1064,1064,0
20241121,165900,182356431,1064,1064,1064,1064,0
20241121,165800,182356431,1064,1064,1064,1064,0
20241121,165700,182356431,1064,1064,1064,1064,0
20241121,165600,182356431,1064,1064,1064,1064,0
20241121,165500,182356431,1064,1064,1064,1064,0
20241121,165400,182356431,1064,1064,1064,1064,0
20241121,165300,182356431,1064,1064,1064,1064,0
20241121,165200,182356431,1064,1064,1064,1064,0
20241121,165100,182356431,1064,1064,1064,1064,0
20241121,165000,182356431,1064,1064,1064,1064,0
20241121,164900,182356431,1064,1064,1064,1064,0
20241121,164800,182356431,1064,1064,1064,1064,6552
20241121,164700,182356431,1064,1064,1064,1064,0
20241121,164600,182356431,1064,1064,1064,1064,0
20241121,164500,182356431,1064,1064,1064,1064,0
20241121,164400,182356431,1064,1064,1064,1064,0
20241121,164300,182356431,1064,1064,1064,1064,0
20241121,164200,182356431,1064,1064,1064,1064,0
20241121,164100,182356431,1064,1064,1064,1064,0
20241121,164000,182356431,1064,1064,1064,1064,0
20241121,163900,182356431,1064,1064,1064,1064,0
20241121,163800,182356431,1064,1064,1064,1064,0
20241121,163700,182356431,1064,1064,1064,1064,0
20241121,163600,182356431,1064,1064,1064,1064,0
20241121,163500,182356431,1064,1064,1064,1064,0
20241121,163400,182356431,1064,1064,1064,1064,0
20241121,163300,182356431,1064,1064,1064,1064,0
20241121,163200,182356431,1064,1064,1064,1064,0
20241121,163100,182356431,1064,1064,1064,1064,0
20241121,163000,182356431,1064,1064,1064,1064,0
20241121,162900,182356431,1064,1064,1064,1064,0
20241121,162800,182356431,1064,1064,1064,1064,0
20241121,162700,182356431,1064,1064,1064,1064,0
20241121,162600,182356431,1064,1064,1064,1064,0
20241121,162500,182356431,1064,1064,1064,1064,0
20241121,162400,182356431,1064,1064,1064,1064,0
20241121,162300,182356431,1064,1064,1064,1064,0
20241121,162200,182356431,1064,1064,1064,1064,0
20241121,162100,182356431,1064,1064,1064,1064,0
20241121,162000,182356431,1064,1064,1064,1064,0
20241121,161900,182356431,1064,1064,1064,1064,0
20241121,161800,182356431,1064,1064,1064,1064,6552
20241121,161700,182356431,1064,1064,1064,1064,0
20241121,161600,182356431,1064,1064,1064,1064,0
20241121,161500,182356431,1064,1064,1064,1064,0
20241121,161400,182356431,1064,1064,1064,1064,0
20241121,161300,182356431,1064,1064,1064,1064,0
20241121,161200,182356431,1064,1064,1064,1064,0
20241121,161100,182356431,1064,1064,1064,1064,0
20241121,161000,182356431,1064,1064,1064,1064,0
20241121,160900,182356431,1064,1064,1064,1064,0
20241121,160800,182356431,1064,1064,1064,1064,0
20241121,160700,182356431,1064,1064,1064,1064,0
20241121,160600,182356431,1064,1064,1064,1064,0
20241121,160500,182356431,1064,1064,1064,1064,0
20241121,160400,182356431,1064,1064,1064,1064,0
20241121,160300,182356431,1064,1064,1064,1064,0
20241121,160200,182356431,1064,1064,1064,1064,0
20241121,160100,182356431,1064,1064,1064,1064,0
20241121,160000,182356431,1064,1064,1064,1064,0
20241121,155900,182356431,1064,1064,1064,1064,0
20241121,155800,182356431,1064,1064,1064,1064,0
20241121,155700,182356431,1064,1064,1064,1064,0
20241121,155600,182356431,1064,1064,1064,1064,0
20241121,155500,182356431,1064,1064,1064,1064,0
20241121,155400,182356431,1064,1064,1064,1064,0
20241121,155300,182356431,1064,1064,1064,1064,0
20241121,155200,182356431,1064,1064,1064,1064,0
20241121,155100,182356431,1064,1064,1064,1064,0
20241121,155000,182356431,1064,1064,1064,1064,0
20241121,154900,182356431,1064,1064,1064,1064,0
20241121,154800,182356431,1064,1064,1064,1064,6552
20241121,154700,182356431,1064,1064,1064,1064,0
20241121,154600,182356431,1064,1064,1064,1064,0
20241121,154500,182356431,1064,1064,1064,1064,0
20241121,154400,182356431,1064,1064,1064,1064,0
20241121,154300,182356431,1064,1064,1064,1064,0
20241121,154200,182356431,1064,1064,1064,1064,0
20241121,154100,182356431,1064,1064,1064,1064,0
20241121,154000,182356431,1064,1064,1064,1064,0
20241121,153900,182356431,1064,1064,1064,1064,0
20241121,153800,182356431,1064,1064,1064,1064,0
20241121,153700,182356431,1064,1064,1064,1064,0
20241121,153600,182356431,1064,1064,1064,1064,0
20241121,153500,182356431,1064,1064,1064,1064,0
20241121,153400,182356431,1064,1064,1064,1064,0
20241121,153300,182356431,1064,1064,1064,1064,0
20241121,153200,182356431,1064,1064,1064,1064,0
20241121,153100,182356431,1064,1064,1064,1064,0
20241121,153000,182356431,1064,1064,1064,1064,6552
20241121,152900,175385103,1083,1083,1083,1083,0
20241121,152800,175385103,1083,1083,1083,1083,0
20241121,152700,175385103,1083,1083,1083,1083,0
20241121,152600,175385103,1083,1083,1083,1083,0
20241121,152500,175385103,1083,1083,1083,1083,0
20241121,152400,175385103,1083,1083,1083,1083,0
20241121,152300,175385103,1083,1083,1083,1083,0
20241121,152200,175385103,1083,1083,1083,1083,0
20241121,152100,175385103,1083,1083,1083,1083,0
20241121,152000,175385103,1083,1083,1083,1083,0
20241121,151900,175385103,1083,1083,1083,1083,0
20241121,151800,175385103,1083,1083,1083,1083,1
20241121,151700,175384020,1084,1084,1084,1084,0
20241121,151600,175384020,1084,1084,1084,1084,0
20241121,151500,175384020,1084,1084,1084,1084,0
20241121,151400,175384020,1084,1071,1084,1071,1000
20241121,151300,174307723,1068,1068,1068,1068,1
20241121,151200,174306655,1066,1068,1068,1066,62
20241121,151100,174240529,1070,1070,1070,1070,0
20241121,151000,174240529,1070,1070,1070,1070,0
20241121,150900,174240529,1070,1070,1070,1070,0
20241121,150800,174240529,1070,1070,1070,1070,0
20241121,150700,174240529,1070,1070,1070,1070,1
20241121,150600,174239459,1066,1066,1066,1066,0
20241121,150500,174239459,1066,1066,1066,1066,0
20241121,150400,174239459,1066,1066,1066,1066,0
20241121,150300,174239459,1066,1066,1066,1066,0
20241121,150200,174239459,1066,1066,1066,1066,0
20241121,150100,174239459,1066,1066,1066,1066,0
20241121,150000,174239459,1066,1066,1066,1066,0
20241121,145900,174239459,1066,1066,1066,1066,0
20241121,145800,174239459,1066,1066,1066,1066,2872
20241121,145700,171177907,1066,1070,1070,1066,2000
20241121,145600,169042119,1078,1078,1078,1078,1
20241121,145500,169041041,1081,1081,1081,1081,0
20241121,145400,169041041,1081,1081,1081,1081,0
20241121,145300,169041041,1081,1081,1081,1081,0
20241121,145200,169041041,1081,1081,1081,1081,400
20241121,145100,168608641,1081,1081,1081,1081,0
20241121,145000,168608641,1081,1081,1081,1081,0
20241121,144900,168608641,1081,1081,1081,1081,14
20241121,144800,168593507,1080,1080,1080,1080,400
20241121,144700,168161507,1074,1074,1079,1074,21714
20241121,144600,144835671,1074,1074,1074,1074,0
20241121,144500,144835671,1074,1074,1074,1074,0
20241121,144400,144835671,1074,1074,1074,1074,1
20241121,144300,144834597,1063,1063,1063,1063,1834
20241121,144200,142885055,1080,1080,1080,1080,0
20241121,144100,142885055,1080,1080,1080,1080,0
20241121,144000,142885055,1080,1080,1080,1080,0
20241121,143900,142885055,1080,1080,1080,1080,0
20241121,143800,142885055,1080,1080,1080,1080,0
20241121,143700,142885055,1080,1080,1080,1080,0
20241121,143600,142885055,1080,1080,1080,1080,0
20241121,143500,142885055,1080,1080,1080,1080,0
20241121,143400,142885055,1080,1080,1080,1080,0
20241121,143300,142885055,1080,1080,1080,1080,1
20241121,143200,142883975,1080,1080,1080,1080,0
20241121,143100,142883975,1080,1080,1080,1080,0
20241121,143000,142883975,1080,1081,1081,1080,357
20241121,142900,142498412,1080,1080,1080,1080,0
20241121,142800,142498412,1080,1080,1080,1080,0
20241121,142700,142498412,1080,1080,1080,1080,0
20241121,142600,142498412,1080,1080,1080,1080,1000
20241121,142500,141418412,1080,1080,1080,1080,0
20241121,142400,141418412,1080,1080,1080,1080,1
20241121,142300,141417332,1075,1075,1075,1075,2143
20241121,142200,139113607,1062,1062,1062,1062,175
20241121,142100,138927757,1054,1054,1054,1054,0
20241121,142000,138927757,1054,1054,1054,1054,0
20241121,141900,138927757,1054,1054,1054,1054,0
20241121,141800,138927757,1054,1055,1055,1053,13789
20241121,141700,124393287,1055,1055,1055,1055,130
20241121,141600,124256137,1058,1058,1058,1058,150
20241121,141500,124097437,1059,1061,1061,1059,1349
20241121,141400,122666458,1064,1064,1064,1064,1294
20241121,141300,121289642,1075,1062,1075,1062,2001
20241121,141200,119153040,1063,1063,1063,1063,1213
20241121,141100,117863621,1069,1069,1069,1069,1
20241121,141000,117862552,1064,1064,1064,1064,0
20241121,140900,117862552,1064,1066,1066,1061,474
20241121,140800,117358645,1066,1066,1066,1066,0
20241121,140700,117358645,1066,1066,1066,1066,0
20241121,140600,117358645,1066,1066,1066,1066,133
20241121,140500,117216867,1066,1066,1066,1066,0
20241121,140400,117216867,1066,1072,1072,1066,3417
20241121,140300,113563540,1072,1073,1073,1072,126
20241121,140200,113428354,1073,1073,1073,1073,0
20241121,140100,113428354,1073,1073,1073,1073,0
20241121,140000,113428354,1073,1073,1073,1073,0
20241121,135900,113428354,1073,1073,1073,1073,0
20241121,135800,113428354,1073,1073,1073,1073,0
20241121,135700,113428354,1073,1073,1073,1073,0
20241121,135600,113428354,1073,1073,1073,1073,0
20241121,135500,113428354,1073,1073,1073,1073,10
20241121,135400,113417624,1073,1073,1073,1073,0
20241121,135300,113417624,1073,1073,1073,1073,0
20241121,135200,113417624,1073,1073,1073,1073,0
20241121,135100,113417624,1073,1073,1073,1073,0
20241121,135000,113417624,1073,1074,1074,1073,202
20241121,134900,113200686,1075,1075,1075,1075,0
20241121,134800,113200686,1075,1075,1075,1075,0
20241121,134700,113200686,1075,1075,1075,1075,6
20241121,134600,113194236,1079,1079,1079,1079,0
20241121,134500,113194236,1079,1079,1079,1079,0
20241121,134400,113194236,1079,1079,1079,1079,0
20241121,134300,113194236,1079,1079,1079,1079,0
20241121,134200,113194236,1079,1079,1079,1079,0
20241121,134100,113194236,1079,1079,1079,1079,1
20241121,134000,113193157,1073,1073,1073,1073,0
20241121,133900,113193157,1073,1073,1073,1073,0
20241121,133800,113193157,1073,1078,1078,1073,2
20241121,133700,113191006,1073,1078,1078,1073,801
20241121,133600,112331528,1073,1073,1073,1073,200
20241121,133500,112116928,1073,1073,1073,1073,0
20241121,133400,112116928,1073,1073,1073,1073,1778
20241121,133300,110209134,1073,1073,1073,1073,222
20241121,133200,109970928,1074,1074,1074,1074,0
20241121,133100,109970928,1074,1074,1074,1074,0
20241121,133000,109970928,1074,1074,1074,1074,0
20241121,132900,109970928,1074,1075,1075,1074,679
20241121,132800,109241036,1074,1074,1074,1074,0
20241121,132700,109241036,1074,1074,1074,1074,0
20241121,132600,109241036,1074,1074,1074,1074,0
20241121,132500,109241036,1074,1074,1074,1074,0
20241121,132400,109241036,1074,1074,1074,1074,0
20241121,132300,109241036,1074,1074,1074,1074,193
20241121,132200,109033754,1072,1072,1072,1072,0
20241121,132100,109033754,1072,1072,1072,1072,0
20241121,132000,109033754,1072,1075,1075,1072,386
20241121,131900,108618919,1075,1078,1079,1075,15
20241121,131800,108602786,1072,1072,1072,1072,0
20241121,131700,108602786,1072,1072,1072,1072,0
20241121,131600,108602786,1072,1072,1072,1072,0
20241121,131500,108602786,1072,1072,1072,1072,0
20241121,131400,108602786,1072,1072,1072,1072,0
20241121,131300,108602786,1072,1072,1072,1072,0
20241121,131200,108602786,1072,1072,1072,1072,0
20241121,131100,108602786,1072,1072,1072,1072,0
20241121,131000,108602786,1072,1072,1072,1072,0
20241121,130900,108602786,1072,1079,1079,1072,1157
20241121,130800,107360334,1080,1079,1080,1079,2
20241121,130700,107358175,1079,1079,1079,1079,0
20241121,130600,107358175,1079,1077,1079,1077,2
20241121,130500,107356019,1080,1080,1080,1080,0
20241121,130400,107356019,1080,1080,1080,1080,0
20241121,130300,107356019,1080,1080,1080,1080,0
20241121,130200,107356019,1080,1080,1080,1080,0
20241121,130100,107356019,1080,1080,1080,1080,0
20241121,130000,107356019,1080,1080,1080,1080,0
20241121,125900,107356019,1080,1080,1080,1080,0
20241121,125800,107356019,1080,1080,1080,1080,0
20241121,125700,107356019,1080,1080,1080,1080,1
20241121,125600,107354939,1080,1080,1080,1080,10
20241121,125500,107344139,1080,1080,1080,1080,1
20241121,125400,107343059,1080,1080,1080,1080,2
20241121,125300,107340899,1080,1080,1080,1080,1
20241121,125200,107339819,1081,1081,1081,1081,0
20241121,125100,107339819,1081,1081,1081,1081,0
20241121,125000,107339819,1081,1081,1081,1081,0
20241121,124900,107339819,1081,1081,1081,1081,0
20241121,124800,107339819,1081,1081,1081,1081,0
20241121,124700,107339819,1081,1081,1081,1081,0
20241121,124600,107339819,1081,1081,1081,1081,20
20241121,124500,107318199,1073,1073,1073,1073,0
20241121,124400,107318199,1073,1073,1073,1073,0
20241121,124300,107318199,1073,1073,1073,1073,202
20241121,124200,107101453,1075,1075,1075,1075,0
20241121,124100,107101453,1075,1076,1076,1075,939
20241121,124000,106091692,1082,1082,1082,1082,0
20241121,123900,106091692,1082,1082,1082,1082,0
20241121,123800,106091692,1082,1082,1082,1082,0
20241121,123700,106091692,1082,1082,1082,1082,0
20241121,123600,106091692,1082,1082,1082,1082,0
20241121,123500,106091692,1082,1082,1082,1082,0
20241121,123400,106091692,1082,1082,1082,1082,0
20241121,123300,106091692,1082,1082,1082,1082,0
20241121,123200,106091692,1082,1082,1082,1082,0
20241121,123100,106091692,1082,1082,1082,1082,0
20241121,123000,106091692,1082,1082,1082,1082,0
20241121,122900,106091692,1082,1082,1082,1082,0
20241121,122800,106091692,1082,1082,1082,1082,0
20241121,122700,106091692,1082,1082,1082,1082,1
20241121,122600,106090610,1076,1076,1076,1076,0
20241121,122500,106090610,1076,1076,1076,1076,0
20241121,122400,106090610,1076,1076,1076,1076,0
20241121,122300,106090610,1076,1076,1076,1076,0
20241121,122200,106090610,1076,1076,1076,1076,0
20241121,122100,106090610,1076,1076,1076,1076,0
20241121,122000,106090610,1076,1076,1076,1076,128
20241121,121900,105952882,1076,1076,1076,1076,0
20241121,121800,105952882,1076,1076,1076,1076,41
20241121,121700,105908766,1084,1084,1084,1084,0
20241121,121600,105908766,1084,1084,1084,1084,0
20241121,121500,105908766,1084,1084,1084,1084,0
20241121,121400,105908766,1084,1084,1084,1084,0
20241121,121300,105908766,1084,1084,1084,1084,0
20241121,121200,105908766,1084,1084,1084,1084,2
20241121,121100,105906598,1084,1075,1084,1075,417
20241121,121000,105455630,1075,1075,1075,1075,0
20241121,120900,105455630,1075,1075,1075,1075,0
20241121,120800,105455630,1075,1075,1075,1075,0
20241121,120700,105455630,1075,1075,1075,1075,0
20241121,120600,105455630,1075,1075,1075,1075,0
20241121,120500,105455630,1075,1075,1075,1075,1
20241121,120400,105454555,1073,1073,1073,1073,0
20241121,120300,105454555,1073,1073,1073,1073,0
20241121,120200,105454555,1073,1073,1073,1073,0
20241121,120100,105454555,1073,1073,1073,1073,6
20241121,120000,105448117,1073,1073,1073,1073,6
20241121,115900,105441679,1073,1073,1073,1073,0
20241121,115800,105441679,1073,1073,1073,1073,0
20241121,115700,105441679,1073,1080,1080,1073,67
20241121,115600,105369326,1080,1080,1080,1080,0
20241121,115500,105369326,1080,1080,1080,1080,0
20241121,115400,105369326,1080,1080,1080,1080,0
20241121,115300,105369326,1080,1080,1080,1080,0
20241121,115200,105369326,1080,1080,1080,1080,0
20241121,115100,105369326,1080,1080,1080,1080,0
20241121,115000,105369326,1080,1080,1080,1080,0
20241121,114900,105369326,1080,1080,1080,1080,0
20241121,114800,105369326,1080,1080,1080,1080,0
20241121,114700,105369326,1080,1080,1080,1080,0
20241121,114600,105369326,1080,1080,1080,1080,30
20241121,114500,105336926,1080,1080,1080,1080,6
20241121,114400,105330446,1082,1082,1082,1082,0
20241121,114300,105330446,1082,1082,1082,1082,0
20241121,114200,105330446,1082,1082,1082,1082,1
20241121,114100,105329364,1075,1075,1075,1075,650
20241121,114000,104630614,1075,1075,1075,1075,0
20241121,113900,104630614,1075,1081,1081,1075,4450
20241121,113800,99846264,1075,1075,1075,1075,127
20241121,113700,99709739,1086,1086,1086,1086,0
20241121,113600,99709739,1086,1089,1089,1086,60
20241121,113500,99644549,1089,1077,1089,1077,750
20241121,113400,98833248,1080,1080,1080,1080,0
20241121,113300,98833248,1080,1077,1080,1077,300
20241121,113200,98509749,1072,1072,1072,1072,0
20241121,113100,98509749,1072,1072,1072,1072,0
20241121,113000,98509749,1072,1072,1072,1072,0
20241121,112900,98509749,1072,1072,1072,1072,0
20241121,112800,98509749,1072,1072,1072,1072,0
20241121,112700,98509749,1072,1072,1072,1072,0
20241121,112600,98509749,1072,1072,1072,1072,0
20241121,112500,98509749,1072,1072,1072,1072,30
20241121,112400,98477589,1072,1072,1072,1072,100
20241121,112300,98370389,1072,1072,1072,1072,0
20241121,112200,98370389,1072,1072,1072,1072,0
20241121,112100,98370389,1072,1072,1072,1072,0
20241121,112000,98370389,1072,1072,1072,1072,0
20241121,111900,98370389,1072,1072,1072,1072,0
20241121,111800,98370389,1072,1072,1072,1072,0
20241121,111700,98370389,1072,1072,1072,1072,0
20241121,111600,98370389,1072,1072,1072,1072,0
20241121,111500,98370389,1072,1072,1072,1072,0
20241121,111400,98370389,1072,1072,1072,1072,726
20241121,111300,97592117,1078,1078,1078,1078,0
20241121,111200,97592117,1078,1078,1078,1078,1
20241121,111100,97591039,1078,1078,1078,1078,0
20241121,111000,97591039,1078,1078,1078,1078,0
20241121,110900,97591039,1078,1078,1078,1078,10
20241121,110800,97580259,1079,1082,1082,1079,405
20241121,110700,97142849,1083,1089,1089,1083,310
20241121,110600,96805319,1089,1089,1089,1089,10
20241121,110500,96794429,1083,1088,1089,1083,20
20241121,110400,96772711,1089,1089,1089,1089,100
20241121,110300,96663811,1088,1088,1088,1088,732
20241121,110200,95867395,1088,1088,1088,1088,0
20241121,110100,95867395,1088,1088,1088,1088,226
20241121,110000,95621507,1078,1079,1079,1078,200
20241121,105900,95405715,1079,1079,1079,1079,175
20241121,105800,95216890,1079,1080,1080,1079,5133
20241121,105700,89673383,1090,1090,1090,1090,100
20241121,105600,89564383,1091,1091,1091,1091,0
20241121,105500,89564383,1091,1091,1091,1091,10
20241121,105400,89553473,1091,1092,1092,1091,1127
20241121,105300,88323289,1093,1079,1093,1079,1001
20241121,105200,87243196,1094,1094,1094,1094,512
20241121,105100,86683068,1096,1078,1096,1078,21468
20241121,105000,63490221,1078,1078,1078,1078,0
20241121,104900,63490221,1078,1077,1078,1077,200
20241121,104800,63274721,1069,1069,1069,1069,200
20241121,104700,63060921,1068,1068,1068,1068,914
20241121,104600,62084769,1070,1070,1070,1070,0
20241121,104500,62084769,1070,1070,1070,1070,0
20241121,104400,62084769,1070,1070,1070,1070,30
20241121,104300,62052669,1070,1070,1070,1070,1000
20241121,104200,60982669,1078,1078,1078,1078,0
20241121,104100,60982669,1078,1078,1078,1078,0
20241121,104000,60982669,1078,1078,1078,1078,0
20241121,103900,60982669,1078,1078,1078,1078,0
20241121,103800,60982669,1078,1078,1078,1078,0
20241121,103700,60982669,1078,1078,1078,1078,0
20241121,103600,60982669,1078,1078,1078,1078,13
20241121,103500,60968655,1079,1079,1079,1079,0
20241121,103400,60968655,1079,1079,1079,1079,0
20241121,103300,60968655,1079,1079,1079,1079,0
20241121,103200,60968655,1079,1079,1079,1079,0
20241121,103100,60968655,1079,1079,1079,1079,0
20241121,103000,60968655,1079,1078,1080,1078,230
20241121,102900,60720438,1079,1078,1079,1078,3779
20241121,102800,56644097,1078,1076,1078,1076,2813
20241121,102700,53614489,1076,1076,1076,1076,0
20241121,102600,53614489,1076,1076,1076,1076,50
20241121,102500,53560689,1077,1077,1077,1077,0
20241121,102400,53560689,1077,1077,1077,1077,0
20241121,102300,53560689,1077,1069,1077,1069,10000
20241121,102200,42798987,1070,1069,1070,1069,4192
20241121,102100,38313744,1069,1068,1069,1068,583
20241121,102000,37691000,1064,1064,1064,1064,0
20241121,101900,37691000,1064,1064,1064,1064,0
20241121,101800,37691000,1064,1066,1066,1064,5850
20241121,101700,31460483,1076,1076,1076,1076,71
20241121,101600,31384087,1076,1076,1076,1076,0
20241121,101500,31384087,1076,1076,1076,1076,1
20241121,101400,31383011,1077,1077,1077,1077,0
20241121,101300,31383011,1077,1077,1077,1077,0
20241121,101200,31383011,1077,1077,1077,1077,0
20241121,101100,31383011,1077,1077,1077,1077,0
20241121,101000,31383011,1077,1077,1077,1077,933
20241121,100900,30378170,1076,1076,1076,1076,0
20241121,100800,30378170,1076,1076,1076,1076,0
20241121,100700,30378170,1076,1076,1076,1076,0
20241121,100600,30378170,1076,1076,1077,1076,5186
20241121,100500,24798015,1076,1076,1076,1076,0
20241121,100400,24798015,1076,1076,1076,1076,0
20241121,100300,24798015,1076,1076,1076,1076,2000
20241121,100200,22646015,1078,1078,1078,1078,0
20241121,100100,22646015,1078,1078,1078,1078,0
20241121,100000,22646015,1078,1076,1078,1076,300
20241121,095900,22322747,1076,1076,1076,1076,200
20241121,095800,22107547,1068,1068,1068,1068,0
20241121,095700,22107547,1068,1068,1068,1068,0
20241121,095600,22107547,1068,1067,1068,1067,3469
20241121,095500,18403138,1067,1066,1067,1066,2200
20241121,095400,16056908,1066,1064,1066,1064,608
20241121,095300,15409192,1065,1065,1065,1065,0
20241121,095200,15409192,1065,1065,1065,1065,0
20241121,095100,15409192,1065,1065,1065,1065,11
20241121,095000,15397477,1066,1063,1066,1063,300
20241121,094900,15077967,1051,1051,1051,1051,65
20241121,094800,15009652,1066,1063,1066,1063,4000
20241121,094700,10754205,1063,1061,1063,1061,511
20241121,094600,10211226,1063,1063,1063,1063,0
20241121,094500,10211226,1063,1063,1063,1063,0
20241121,094400,10211226,1063,1063,1063,1063,0
20241121,094300,10211226,1063,1061,1063,1061,800
20241121,094200,9361454,1061,1054,1061,1054,100
20241121,094100,9255802,1054,1054,1054,1054,0
20241121,094000,9255802,1054,1054,1054,1054,0
20241121,093900,9255802,1054,1048,1054,1048,3791
20241121,093800,5264897,1048,1048,1048,1048,0
20241121,093700,5264897,1048,1048,1048,1048,0
20241121,093600,5264897,1048,1048,1048,1048,0
20241121,093500,5264897,1048,1048,1048,1048,1
20241121,093400,5263849,1048,1048,1048,1048,0
20241121,093300,5263849,1048,1050,1050,1037,810
20241121,093200,4423543,1050,1050,1050,1050,0
20241121,093100,4423543,1050,1049,1050,1049,100
20241121,093000,4318547,1040,1050,1050,1040,15
20241121,092900,4302837,1050,1050,1050,1050,1
20241121,092800,4301787,1051,1051,1051,1051,0
20241121,092700,4301787,1051,1051,1051,1051,0
20241121,092600,4301787,1051,1051,1051,1051,0
20241121,092500,4301787,1051,1051,1051,1051,0
20241121,092400,4301787,1051,1051,1051,1051,0
20241121,092300,4301787,1051,1051,1051,1051,0
20241121,092200,4301787,1051,1051,1051,1051,0
20241121,092100,4301787,1051,1051,1051,1051,110
20241121,092000,4186177,1050,1050,1050,1050,0
20241121,091900,4186177,1050,1050,1050,1050,0
20241121,091800,4186177,1050,1048,1052,1048,350
20241121,091700,3818096,1049,1049,1049,1049,0
20241121,091600,3818096,1049,1049,1049,1049,0
20241121,091500,3818096,1049,1049,1049,1049,0
20241121,091400,3818096,1049,1049,1049,1049,0
20241121,091300,3818096,1049,1049,1049,1049,0
20241121,091200,3818096,1049,1049,1049,1049,0
20241121,091100,3818096,1049,1049,1049,1049,0
20241121,091000,3818096,1049,1044,1049,1044,900
20241121,090900,2874680,1040,1040,1040,1040,850
20241121,090800,1990680,1040,1040,1040,1040,0
20241121,090700,1990680,1040,1040,1040,1040,33
20241121,090600,1956360,1040,1040,1040,1040,0
20241121,090500,1956360,1040,1040,1040,1040,87
20241121,090400,1865880,1040,1040,1040,1040,0
20241121,090300,1865880,1040,1033,1050,1033,660
20241121,090200,1183985,1045,1045,1045,1045,0
20241121,090100,1183985,1045,1045,1045,1045,220
20241121,090000,954085,1045,1045,1045,1045,913