KissMeData/007280/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,184800,21815017,1440,1440,1440,1440,295
20241122,184700,21815017,1440,1440,1440,1440,0
20241122,184600,21815017,1440,1440,1440,1440,0
20241122,184500,21815017,1440,1440,1440,1440,0
20241122,184400,21815017,1440,1440,1440,1440,0
20241122,184300,21815017,1440,1440,1440,1440,0
20241122,184200,21815017,1440,1440,1440,1440,0
20241122,184100,21815017,1440,1440,1440,1440,0
20241122,184000,21815017,1440,1440,1440,1440,0
20241122,183900,21815017,1440,1440,1440,1440,0
20241122,183800,21815017,1440,1440,1440,1440,0
20241122,183700,21815017,1440,1440,1440,1440,0
20241122,183600,21815017,1440,1440,1440,1440,0
20241122,183500,21815017,1440,1440,1440,1440,0
20241122,183400,21815017,1440,1440,1440,1440,0
20241122,183300,21815017,1440,1440,1440,1440,0
20241122,183200,21815017,1440,1440,1440,1440,0
20241122,183100,21815017,1440,1440,1440,1440,0
20241122,183000,21815017,1440,1440,1440,1440,0
20241122,182900,21815017,1440,1440,1440,1440,0
20241122,182800,21815017,1440,1440,1440,1440,0
20241122,182700,21815017,1440,1440,1440,1440,0
20241122,182600,21815017,1440,1440,1440,1440,0
20241122,182500,21815017,1440,1440,1440,1440,0
20241122,182400,21815017,1440,1440,1440,1440,0
20241122,182300,21815017,1440,1440,1440,1440,0
20241122,182200,21815017,1440,1440,1440,1440,0
20241122,182100,21815017,1440,1440,1440,1440,0
20241122,182000,21815017,1440,1440,1440,1440,0
20241122,181900,21815017,1440,1440,1440,1440,0
20241122,181800,21815017,1440,1440,1440,1440,295
20241122,181700,21815017,1440,1440,1440,1440,0
20241122,181600,21815017,1440,1440,1440,1440,0
20241122,181500,21815017,1440,1440,1440,1440,0
20241122,181400,21815017,1440,1440,1440,1440,0
20241122,181300,21815017,1440,1440,1440,1440,0
20241122,181200,21815017,1440,1440,1440,1440,0
20241122,181100,21815017,1440,1440,1440,1440,0
20241122,181000,21815017,1440,1440,1440,1440,0
20241122,180900,21815017,1440,1440,1440,1440,0
20241122,180800,21815017,1440,1440,1440,1440,0
20241122,180700,21815017,1440,1440,1440,1440,0
20241122,180600,21815017,1440,1440,1440,1440,0
20241122,180500,21815017,1440,1440,1440,1440,0
20241122,180400,21815017,1440,1440,1440,1440,0
20241122,180300,21815017,1440,1440,1440,1440,0
20241122,180200,21815017,1440,1440,1440,1440,0
20241122,180100,21815017,1440,1440,1440,1440,0
20241122,180000,21815017,1440,1440,1440,1440,0
20241122,175900,21815017,1440,1440,1440,1440,0
20241122,175800,21815017,1440,1440,1440,1440,0
20241122,175700,21815017,1440,1440,1440,1440,0
20241122,175600,21815017,1440,1440,1440,1440,0
20241122,175500,21815017,1440,1440,1440,1440,0
20241122,175400,21815017,1440,1440,1440,1440,0
20241122,175300,21815017,1440,1440,1440,1440,0
20241122,175200,21815017,1440,1440,1440,1440,0
20241122,175100,21815017,1440,1440,1440,1440,0
20241122,175000,21815017,1440,1440,1440,1440,0
20241122,174900,21815017,1440,1440,1440,1440,0
20241122,174800,21815017,1440,1440,1440,1440,295
20241122,174700,21815017,1440,1440,1440,1440,0
20241122,174600,21815017,1440,1440,1440,1440,0
20241122,174500,21815017,1440,1440,1440,1440,0
20241122,174400,21815017,1440,1440,1440,1440,0
20241122,174300,21815017,1440,1440,1440,1440,0
20241122,174200,21815017,1440,1440,1440,1440,0
20241122,174100,21815017,1440,1440,1440,1440,0
20241122,174000,21815017,1440,1440,1440,1440,0
20241122,173900,21815017,1440,1440,1440,1440,0
20241122,173800,21815017,1440,1440,1440,1440,0
20241122,173700,21815017,1440,1440,1440,1440,0
20241122,173600,21815017,1440,1440,1440,1440,0
20241122,173500,21815017,1440,1440,1440,1440,0
20241122,173400,21815017,1440,1440,1440,1440,0
20241122,173300,21815017,1440,1440,1440,1440,0
20241122,173200,21815017,1440,1440,1440,1440,0
20241122,173100,21815017,1440,1440,1440,1440,0
20241122,173000,21815017,1440,1440,1440,1440,0
20241122,172900,21815017,1440,1440,1440,1440,0
20241122,172800,21815017,1440,1440,1440,1440,0
20241122,172700,21815017,1440,1440,1440,1440,0
20241122,172600,21815017,1440,1440,1440,1440,0
20241122,172500,21815017,1440,1440,1440,1440,0
20241122,172400,21815017,1440,1440,1440,1440,0
20241122,172300,21815017,1440,1440,1440,1440,0
20241122,172200,21815017,1440,1440,1440,1440,0
20241122,172100,21815017,1440,1440,1440,1440,0
20241122,172000,21815017,1440,1440,1440,1440,0
20241122,171900,21815017,1440,1440,1440,1440,0
20241122,171800,21815017,1440,1440,1440,1440,295
20241122,171700,21815017,1440,1440,1440,1440,0
20241122,171600,21815017,1440,1440,1440,1440,0
20241122,171500,21815017,1440,1440,1440,1440,0
20241122,171400,21815017,1440,1440,1440,1440,0
20241122,171300,21815017,1440,1440,1440,1440,0
20241122,171200,21815017,1440,1440,1440,1440,0
20241122,171100,21815017,1440,1440,1440,1440,0
20241122,171000,21815017,1440,1440,1440,1440,0
20241122,170900,21815017,1440,1440,1440,1440,0
20241122,170800,21815017,1440,1440,1440,1440,0
20241122,170700,21815017,1440,1440,1440,1440,0
20241122,170600,21815017,1440,1440,1440,1440,0
20241122,170500,21815017,1440,1440,1440,1440,0
20241122,170400,21815017,1440,1440,1440,1440,0
20241122,170300,21815017,1440,1440,1440,1440,0
20241122,170200,21815017,1440,1440,1440,1440,0
20241122,170100,21815017,1440,1440,1440,1440,0
20241122,170000,21815017,1440,1440,1440,1440,0
20241122,165900,21815017,1440,1440,1440,1440,0
20241122,165800,21815017,1440,1440,1440,1440,0
20241122,165700,21815017,1440,1440,1440,1440,0
20241122,165600,21815017,1440,1440,1440,1440,0
20241122,165500,21815017,1440,1440,1440,1440,0
20241122,165400,21815017,1440,1440,1440,1440,0
20241122,165300,21815017,1440,1440,1440,1440,0
20241122,165200,21815017,1440,1440,1440,1440,0
20241122,165100,21815017,1440,1440,1440,1440,0
20241122,165000,21815017,1440,1440,1440,1440,0
20241122,164900,21815017,1440,1440,1440,1440,0
20241122,164800,21815017,1440,1440,1440,1440,295
20241122,164700,21815017,1440,1440,1440,1440,0
20241122,164600,21815017,1440,1440,1440,1440,0
20241122,164500,21815017,1440,1440,1440,1440,0
20241122,164400,21815017,1440,1440,1440,1440,0
20241122,164300,21815017,1440,1440,1440,1440,0
20241122,164200,21815017,1440,1440,1440,1440,0
20241122,164100,21815017,1440,1440,1440,1440,0
20241122,164000,21815017,1440,1440,1440,1440,0
20241122,163900,21815017,1440,1440,1440,1440,0
20241122,163800,21815017,1440,1440,1440,1440,0
20241122,163700,21815017,1440,1440,1440,1440,0
20241122,163600,21815017,1440,1440,1440,1440,0
20241122,163500,21815017,1440,1440,1440,1440,0
20241122,163400,21815017,1440,1440,1440,1440,0
20241122,163300,21815017,1440,1440,1440,1440,0
20241122,163200,21815017,1440,1440,1440,1440,0
20241122,163100,21815017,1440,1440,1440,1440,0
20241122,163000,21815017,1440,1440,1440,1440,0
20241122,162900,21815017,1440,1440,1440,1440,0
20241122,162800,21815017,1440,1440,1440,1440,0
20241122,162700,21815017,1440,1440,1440,1440,0
20241122,162600,21815017,1440,1440,1440,1440,0
20241122,162500,21815017,1440,1440,1440,1440,0
20241122,162400,21815017,1440,1440,1440,1440,0
20241122,162300,21815017,1440,1440,1440,1440,0
20241122,162200,21815017,1440,1440,1440,1440,0
20241122,162100,21815017,1440,1440,1440,1440,0
20241122,162000,21815017,1440,1440,1440,1440,0
20241122,161900,21815017,1440,1440,1440,1440,0
20241122,161800,21815017,1440,1440,1440,1440,295
20241122,161700,21815017,1440,1440,1440,1440,0
20241122,161600,21815017,1440,1440,1440,1440,0
20241122,161500,21815017,1440,1440,1440,1440,0
20241122,161400,21815017,1440,1440,1440,1440,0
20241122,161300,21815017,1440,1440,1440,1440,0
20241122,161200,21815017,1440,1440,1440,1440,0
20241122,161100,21815017,1440,1440,1440,1440,0
20241122,161000,21815017,1440,1440,1440,1440,0
20241122,160900,21815017,1440,1440,1440,1440,0
20241122,160800,21815017,1440,1440,1440,1440,0
20241122,160700,21815017,1440,1440,1440,1440,0
20241122,160600,21815017,1440,1440,1440,1440,0
20241122,160500,21815017,1440,1440,1440,1440,0
20241122,160400,21815017,1440,1440,1440,1440,0
20241122,160300,21815017,1440,1440,1440,1440,0
20241122,160200,21815017,1440,1440,1440,1440,0
20241122,160100,21815017,1440,1440,1440,1440,0
20241122,160000,21815017,1440,1440,1440,1440,0
20241122,155900,21815017,1440,1440,1440,1440,0
20241122,155800,21815017,1440,1440,1440,1440,0
20241122,155700,21815017,1440,1440,1440,1440,0
20241122,155600,21815017,1440,1440,1440,1440,0
20241122,155500,21815017,1440,1440,1440,1440,0
20241122,155400,21815017,1440,1440,1440,1440,0
20241122,155300,21815017,1440,1440,1440,1440,0
20241122,155200,21815017,1440,1440,1440,1440,0
20241122,155100,21815017,1440,1440,1440,1440,0
20241122,155000,21815017,1440,1440,1440,1440,0
20241122,154900,21815017,1440,1440,1440,1440,0
20241122,154800,21815017,1440,1440,1440,1440,295
20241122,154700,21815017,1440,1440,1440,1440,0
20241122,154600,21815017,1440,1440,1440,1440,0
20241122,154500,21815017,1440,1440,1440,1440,0
20241122,154400,21815017,1440,1440,1440,1440,0
20241122,154300,21815017,1440,1440,1440,1440,0
20241122,154200,21815017,1440,1440,1440,1440,0
20241122,154100,21815017,1440,1440,1440,1440,0
20241122,154000,21815017,1440,1440,1440,1440,0
20241122,153900,21815017,1440,1440,1440,1440,0
20241122,153800,21815017,1440,1440,1440,1440,0
20241122,153700,21815017,1440,1440,1440,1440,0
20241122,153600,21815017,1440,1440,1440,1440,0
20241122,153500,21815017,1440,1440,1440,1440,0
20241122,153400,21815017,1440,1440,1440,1440,0
20241122,153300,21815017,1440,1440,1440,1440,0
20241122,153200,21815017,1440,1440,1440,1440,0
20241122,153100,21815017,1440,1440,1440,1440,0
20241122,153000,21815017,1440,1440,1440,1440,295
20241122,152900,21390217,1444,1444,1444,1444,0
20241122,152800,21390217,1444,1444,1444,1444,0
20241122,152700,21390217,1444,1444,1444,1444,0
20241122,152600,21390217,1444,1444,1444,1444,0
20241122,152500,21390217,1444,1444,1444,1444,0
20241122,152400,21390217,1444,1444,1444,1444,0
20241122,152300,21390217,1444,1444,1444,1444,0
20241122,152200,21390217,1444,1444,1444,1444,0
20241122,152100,21390217,1444,1444,1444,1444,0
20241122,152000,21390217,1444,1444,1444,1444,0
20241122,151900,21390217,1444,1444,1444,1444,0
20241122,151800,21390217,1444,1427,1444,1427,534
20241122,151700,20627272,1427,1427,1427,1427,0
20241122,151600,20627272,1427,1427,1427,1427,0
20241122,151500,20627272,1427,1427,1427,1427,0
20241122,151400,20627272,1427,1427,1427,1427,0
20241122,151300,20627272,1427,1427,1427,1427,0
20241122,151200,20627272,1427,1417,1427,1417,338
20241122,151100,20148316,1417,1417,1417,1417,0
20241122,151000,20148316,1417,1417,1417,1417,0
20241122,150900,20148316,1417,1417,1417,1417,0
20241122,150800,20148316,1417,1417,1417,1417,0
20241122,150700,20148316,1417,1417,1417,1417,41
20241122,150600,20090219,1420,1420,1420,1420,0
20241122,150500,20090219,1420,1420,1420,1420,0
20241122,150400,20090219,1420,1420,1420,1420,0
20241122,150300,20090219,1420,1420,1420,1420,0
20241122,150200,20090219,1420,1420,1420,1420,0
20241122,150100,20090219,1420,1420,1420,1420,0
20241122,150000,20090219,1420,1420,1420,1420,0
20241122,145900,20090219,1420,1420,1420,1420,0
20241122,145800,20090219,1420,1420,1420,1420,0
20241122,145700,20090219,1420,1420,1420,1420,563
20241122,145600,19290759,1419,1419,1419,1419,0
20241122,145500,19290759,1419,1419,1419,1419,105
20241122,145400,19141764,1431,1431,1431,1431,0
20241122,145300,19141764,1431,1431,1431,1431,0
20241122,145200,19141764,1431,1431,1431,1431,0
20241122,145100,19141764,1431,1431,1431,1431,0
20241122,145000,19141764,1431,1431,1431,1431,0
20241122,144900,19141764,1431,1431,1431,1431,0
20241122,144800,19141764,1431,1431,1431,1431,0
20241122,144700,19141764,1431,1431,1431,1431,0
20241122,144600,19141764,1431,1431,1431,1431,0
20241122,144500,19141764,1431,1431,1431,1431,0
20241122,144400,19141764,1431,1431,1431,1431,1
20241122,144300,19140333,1420,1420,1420,1420,0
20241122,144200,19140333,1420,1420,1420,1420,0
20241122,144100,19140333,1420,1420,1420,1420,300
20241122,144000,18714333,1420,1420,1420,1420,0
20241122,143900,18714333,1420,1420,1420,1420,0
20241122,143800,18714333,1420,1420,1420,1420,18
20241122,143700,18688773,1420,1420,1420,1420,0
20241122,143600,18688773,1420,1420,1420,1420,0
20241122,143500,18688773,1420,1420,1420,1420,100
20241122,143400,18546773,1419,1419,1419,1419,0
20241122,143300,18546773,1419,1419,1419,1419,244
20241122,143200,18200537,1419,1419,1419,1419,0
20241122,143100,18200537,1419,1419,1419,1419,390
20241122,143000,17647127,1419,1419,1419,1419,0
20241122,142900,17647127,1419,1420,1420,1419,8
20241122,142800,17635774,1420,1420,1420,1420,0
20241122,142700,17635774,1420,1420,1420,1420,0
20241122,142600,17635774,1420,1420,1420,1420,0
20241122,142500,17635774,1420,1420,1420,1420,0
20241122,142400,17635774,1420,1420,1420,1420,0
20241122,142300,17635774,1420,1420,1420,1420,4
20241122,142200,17630094,1423,1423,1423,1423,0
20241122,142100,17630094,1423,1423,1423,1423,0
20241122,142000,17630094,1423,1423,1423,1423,0
20241122,141900,17630094,1423,1423,1423,1423,0
20241122,141800,17630094,1423,1423,1423,1423,0
20241122,141700,17630094,1423,1423,1423,1423,0
20241122,141600,17630094,1423,1423,1423,1423,0
20241122,141500,17630094,1423,1423,1423,1423,0
20241122,141400,17630094,1423,1423,1423,1423,5
20241122,141300,17622979,1420,1420,1420,1420,79
20241122,141200,17510799,1423,1423,1423,1423,0
20241122,141100,17510799,1423,1423,1423,1423,0
20241122,141000,17510799,1423,1415,1423,1415,391
20241122,140900,16957526,1424,1424,1424,1424,0
20241122,140800,16957526,1424,1424,1424,1424,0
20241122,140700,16957526,1424,1424,1424,1424,0
20241122,140600,16957526,1424,1424,1424,1424,0
20241122,140500,16957526,1424,1424,1424,1424,0
20241122,140400,16957526,1424,1424,1424,1424,0
20241122,140300,16957526,1424,1424,1424,1424,0
20241122,140200,16957526,1424,1424,1424,1424,0
20241122,140100,16957526,1424,1424,1424,1424,1
20241122,140000,16956102,1425,1425,1425,1425,0
20241122,135900,16956102,1425,1425,1425,1425,0
20241122,135800,16956102,1425,1425,1425,1425,0
20241122,135700,16956102,1425,1425,1425,1425,0
20241122,135600,16956102,1425,1425,1425,1425,0
20241122,135500,16956102,1425,1425,1425,1425,0
20241122,135400,16956102,1425,1425,1425,1425,0
20241122,135300,16956102,1425,1425,1425,1425,0
20241122,135200,16956102,1425,1425,1425,1425,0
20241122,135100,16956102,1425,1425,1425,1425,0
20241122,135000,16956102,1425,1425,1425,1425,0
20241122,134900,16956102,1425,1425,1425,1425,0
20241122,134800,16956102,1425,1425,1425,1425,0
20241122,134700,16956102,1425,1425,1425,1425,0
20241122,134600,16956102,1425,1425,1425,1425,0
20241122,134500,16956102,1425,1424,1425,1424,20
20241122,134400,16927615,1416,1416,1416,1416,0
20241122,134300,16927615,1416,1416,1416,1416,0
20241122,134200,16927615,1416,1416,1416,1416,0
20241122,134100,16927615,1416,1416,1416,1416,0
20241122,134000,16927615,1416,1416,1416,1416,0
20241122,133900,16927615,1416,1416,1416,1416,0
20241122,133800,16927615,1416,1416,1416,1416,0
20241122,133700,16927615,1416,1416,1416,1416,13
20241122,133600,16909207,1429,1429,1429,1429,0
20241122,133500,16909207,1429,1429,1429,1429,0
20241122,133400,16909207,1429,1429,1429,1429,0
20241122,133300,16909207,1429,1429,1429,1429,0
20241122,133200,16909207,1429,1429,1429,1429,0
20241122,133100,16909207,1429,1429,1429,1429,0
20241122,133000,16909207,1429,1429,1429,1429,0
20241122,132900,16909207,1429,1421,1430,1412,1050
20241122,132800,15423286,1431,1431,1431,1431,0
20241122,132700,15423286,1431,1431,1431,1431,0
20241122,132600,15423286,1431,1431,1431,1431,0
20241122,132500,15423286,1431,1431,1431,1431,0
20241122,132400,15423286,1431,1431,1431,1431,0
20241122,132300,15423286,1431,1431,1431,1431,0
20241122,132200,15423286,1431,1431,1431,1431,0
20241122,132100,15423286,1431,1431,1431,1431,0
20241122,132000,15423286,1431,1431,1431,1431,0
20241122,131900,15423286,1431,1431,1431,1431,0
20241122,131800,15423286,1431,1431,1431,1431,0
20241122,131700,15423286,1431,1431,1431,1431,0
20241122,131600,15423286,1431,1431,1431,1431,1
20241122,131500,15421855,1421,1421,1421,1421,0
20241122,131400,15421855,1421,1421,1421,1421,0
20241122,131300,15421855,1421,1421,1421,1421,1
20241122,131200,15420434,1431,1431,1431,1431,0
20241122,131100,15420434,1431,1431,1431,1431,0
20241122,131000,15420434,1431,1431,1431,1431,0
20241122,130900,15420434,1431,1431,1431,1431,0
20241122,130800,15420434,1431,1431,1431,1431,0
20241122,130700,15420434,1431,1431,1431,1431,0
20241122,130600,15420434,1431,1431,1431,1431,0
20241122,130500,15420434,1431,1431,1431,1431,0
20241122,130400,15420434,1431,1431,1431,1431,0
20241122,130300,15420434,1431,1431,1431,1431,0
20241122,130200,15420434,1431,1431,1431,1431,0
20241122,130100,15420434,1431,1431,1431,1431,0
20241122,130000,15420434,1431,1431,1431,1431,0
20241122,125900,15420434,1431,1431,1431,1431,0
20241122,125800,15420434,1431,1431,1431,1431,0
20241122,125700,15420434,1431,1431,1431,1431,0
20241122,125600,15420434,1431,1431,1431,1431,0
20241122,125500,15420434,1431,1431,1431,1431,0
20241122,125400,15420434,1431,1431,1431,1431,0
20241122,125300,15420434,1431,1431,1431,1431,18
20241122,125200,15394676,1431,1431,1431,1431,0
20241122,125100,15394676,1431,1431,1431,1431,0
20241122,125000,15394676,1431,1431,1431,1431,0
20241122,124900,15394676,1431,1431,1431,1431,0
20241122,124800,15394676,1431,1431,1431,1431,0
20241122,124700,15394676,1431,1429,1431,1429,88
20241122,124600,15268922,1429,1429,1429,1429,1
20241122,124500,15267493,1429,1429,1429,1429,0
20241122,124400,15267493,1429,1429,1429,1429,0
20241122,124300,15267493,1429,1429,1429,1429,0
20241122,124200,15267493,1429,1429,1429,1429,0
20241122,124100,15267493,1429,1429,1429,1429,0
20241122,124000,15267493,1429,1429,1429,1429,0
20241122,123900,15267493,1429,1429,1429,1429,0
20241122,123800,15267493,1429,1429,1429,1429,0
20241122,123700,15267493,1429,1429,1429,1429,0
20241122,123600,15267493,1429,1429,1429,1429,0
20241122,123500,15267493,1429,1429,1429,1429,0
20241122,123400,15267493,1429,1429,1429,1429,0
20241122,123300,15267493,1429,1429,1429,1429,1
20241122,123200,15266064,1429,1429,1429,1429,0
20241122,123100,15266064,1429,1429,1429,1429,0
20241122,123000,15266064,1429,1429,1429,1429,0
20241122,122900,15266064,1429,1429,1429,1429,0
20241122,122800,15266064,1429,1429,1429,1429,0
20241122,122700,15266064,1429,1429,1429,1429,0
20241122,122600,15266064,1429,1429,1429,1429,0
20241122,122500,15266064,1429,1429,1429,1429,0
20241122,122400,15266064,1429,1429,1429,1429,0
20241122,122300,15266064,1429,1429,1429,1429,0
20241122,122200,15266064,1429,1429,1429,1429,0
20241122,122100,15266064,1429,1429,1429,1429,0
20241122,122000,15266064,1429,1429,1429,1429,0
20241122,121900,15266064,1429,1429,1429,1429,0
20241122,121800,15266064,1429,1429,1429,1429,0
20241122,121700,15266064,1429,1429,1429,1429,1
20241122,121600,15264635,1432,1432,1432,1432,0
20241122,121500,15264635,1432,1432,1432,1432,0
20241122,121400,15264635,1432,1432,1432,1432,0
20241122,121300,15264635,1432,1432,1432,1432,0
20241122,121200,15264635,1432,1432,1432,1432,0
20241122,121100,15264635,1432,1432,1432,1432,0
20241122,121000,15264635,1432,1432,1432,1432,0
20241122,120900,15264635,1432,1432,1432,1432,0
20241122,120800,15264635,1432,1432,1432,1432,0
20241122,120700,15264635,1432,1432,1432,1432,0
20241122,120600,15264635,1432,1432,1432,1432,0
20241122,120500,15264635,1432,1432,1432,1432,0
20241122,120400,15264635,1432,1432,1432,1432,0
20241122,120300,15264635,1432,1432,1432,1432,0
20241122,120200,15264635,1432,1432,1432,1432,0
20241122,120100,15264635,1432,1432,1432,1432,0
20241122,120000,15264635,1432,1432,1432,1432,0
20241122,115900,15264635,1432,1432,1432,1432,0
20241122,115800,15264635,1432,1432,1432,1432,0
20241122,115700,15264635,1432,1432,1432,1432,0
20241122,115600,15264635,1432,1432,1432,1432,0
20241122,115500,15264635,1432,1432,1432,1432,0
20241122,115400,15264635,1432,1432,1432,1432,0
20241122,115300,15264635,1432,1432,1432,1432,0
20241122,115200,15264635,1432,1432,1432,1432,0
20241122,115100,15264635,1432,1432,1432,1432,0
20241122,115000,15264635,1432,1431,1432,1431,20
20241122,114900,15236008,1439,1439,1439,1439,0
20241122,114800,15236008,1439,1439,1439,1439,0
20241122,114700,15236008,1439,1439,1439,1439,0
20241122,114600,15236008,1439,1439,1439,1439,0
20241122,114500,15236008,1439,1439,1439,1439,0
20241122,114400,15236008,1439,1439,1439,1439,0
20241122,114300,15236008,1439,1439,1439,1439,0
20241122,114200,15236008,1439,1439,1439,1439,0
20241122,114100,15236008,1439,1439,1439,1439,0
20241122,114000,15236008,1439,1439,1439,1439,0
20241122,113900,15236008,1439,1439,1439,1439,0
20241122,113800,15236008,1439,1439,1439,1439,0
20241122,113700,15236008,1439,1439,1439,1439,0
20241122,113600,15236008,1439,1439,1439,1439,0
20241122,113500,15236008,1439,1439,1439,1439,0
20241122,113400,15236008,1439,1439,1439,1439,0
20241122,113300,15236008,1439,1439,1439,1439,0
20241122,113200,15236008,1439,1439,1439,1439,0
20241122,113100,15236008,1439,1439,1439,1439,0
20241122,113000,15236008,1439,1439,1439,1439,0
20241122,112900,15236008,1439,1439,1439,1439,0
20241122,112800,15236008,1439,1439,1439,1439,0
20241122,112700,15236008,1439,1439,1439,1439,0
20241122,112600,15236008,1439,1439,1439,1439,0
20241122,112500,15236008,1439,1439,1439,1439,1
20241122,112400,15234569,1413,1422,1422,1413,804
20241122,112300,14096734,1442,1442,1442,1442,20
20241122,112200,14067894,1442,1442,1442,1442,0
20241122,112100,14067894,1442,1442,1442,1442,0
20241122,112000,14067894,1442,1442,1442,1442,0
20241122,111900,14067894,1442,1442,1442,1442,0
20241122,111800,14067894,1442,1442,1442,1442,0
20241122,111700,14067894,1442,1442,1442,1442,0
20241122,111600,14067894,1442,1442,1442,1442,1
20241122,111500,14066452,1444,1444,1444,1444,0
20241122,111400,14066452,1444,1444,1444,1444,0
20241122,111300,14066452,1444,1444,1444,1444,0
20241122,111200,14066452,1444,1444,1444,1444,0
20241122,111100,14066452,1444,1444,1444,1444,0
20241122,111000,14066452,1444,1444,1444,1444,0
20241122,110900,14066452,1444,1444,1444,1444,0
20241122,110800,14066452,1444,1444,1444,1444,0
20241122,110700,14066452,1444,1444,1444,1444,0
20241122,110600,14066452,1444,1444,1444,1444,0
20241122,110500,14066452,1444,1444,1444,1444,0
20241122,110400,14066452,1444,1444,1444,1444,0
20241122,110300,14066452,1444,1443,1444,1443,100
20241122,110200,13922150,1444,1443,1444,1443,490
20241122,110100,13215070,1443,1443,1444,1443,257
20241122,110000,12844217,1444,1443,1444,1443,91
20241122,105900,12712903,1444,1428,1444,1415,794
20241122,105800,11585802,1443,1443,1443,1443,0
20241122,105700,11585802,1443,1443,1443,1443,0
20241122,105600,11585802,1443,1443,1443,1443,0
20241122,105500,11585802,1443,1443,1443,1443,0
20241122,105400,11585802,1443,1443,1443,1443,0
20241122,105300,11585802,1443,1443,1443,1443,0
20241122,105200,11585802,1443,1443,1443,1443,0
20241122,105100,11585802,1443,1443,1443,1443,1
20241122,105000,11584359,1428,1428,1428,1428,0
20241122,104900,11584359,1428,1428,1428,1428,0
20241122,104800,11584359,1428,1428,1428,1428,0
20241122,104700,11584359,1428,1428,1428,1428,0
20241122,104600,11584359,1428,1428,1428,1428,0
20241122,104500,11584359,1428,1428,1428,1428,1
20241122,104400,11582931,1443,1443,1443,1443,0
20241122,104300,11582931,1443,1443,1443,1443,0
20241122,104200,11582931,1443,1443,1443,1443,0
20241122,104100,11582931,1443,1443,1443,1443,0
20241122,104000,11582931,1443,1443,1443,1443,0
20241122,103900,11582931,1443,1443,1443,1443,0
20241122,103800,11582931,1443,1443,1443,1443,0
20241122,103700,11582931,1443,1443,1443,1443,0
20241122,103600,11582931,1443,1428,1443,1428,231
20241122,103500,11253048,1428,1428,1428,1428,0
20241122,103400,11253048,1428,1430,1430,1428,72
20241122,103300,11150230,1443,1443,1443,1443,1
20241122,103200,11148787,1428,1428,1428,1428,0
20241122,103100,11148787,1428,1430,1443,1428,355
20241122,103000,10641810,1444,1444,1444,1444,0
20241122,102900,10641810,1444,1444,1444,1444,0
20241122,102800,10641810,1444,1444,1444,1444,0
20241122,102700,10641810,1444,1444,1444,1444,0
20241122,102600,10641810,1444,1444,1444,1444,0
20241122,102500,10641810,1444,1444,1444,1444,0
20241122,102400,10641810,1444,1444,1444,1444,0
20241122,102300,10641810,1444,1444,1444,1444,0
20241122,102200,10641810,1444,1444,1444,1444,0
20241122,102100,10641810,1444,1444,1444,1444,0
20241122,102000,10641810,1444,1444,1444,1444,0
20241122,101900,10641810,1444,1444,1444,1444,0
20241122,101800,10641810,1444,1430,1444,1430,2
20241122,101700,10638936,1428,1430,1430,1428,378
20241122,101600,10099150,1444,1444,1444,1444,0
20241122,101500,10099150,1444,1444,1444,1444,0
20241122,101400,10099150,1444,1444,1444,1444,0
20241122,101300,10099150,1444,1444,1444,1444,0
20241122,101200,10099150,1444,1444,1444,1444,0
20241122,101100,10099150,1444,1444,1444,1444,0
20241122,101000,10099150,1444,1444,1444,1444,0
20241122,100900,10099150,1444,1444,1444,1444,0
20241122,100800,10099150,1444,1444,1444,1444,0
20241122,100700,10099150,1444,1444,1444,1444,0
20241122,100600,10099150,1444,1444,1444,1444,0
20241122,100500,10099150,1444,1444,1444,1444,1
20241122,100400,10097706,1445,1445,1445,1445,0
20241122,100300,10097706,1445,1445,1445,1445,0
20241122,100200,10097706,1445,1445,1445,1445,0
20241122,100100,10097706,1445,1445,1445,1445,0
20241122,100000,10097706,1445,1445,1445,1445,0
20241122,095900,10097706,1445,1445,1445,1445,0
20241122,095800,10097706,1445,1445,1445,1445,0
20241122,095700,10097706,1445,1445,1445,1445,0
20241122,095600,10097706,1445,1445,1445,1445,0
20241122,095500,10097706,1445,1445,1445,1445,0
20241122,095400,10097706,1445,1445,1445,1445,0
20241122,095300,10097706,1445,1445,1445,1445,0
20241122,095200,10097706,1445,1445,1445,1445,0
20241122,095100,10097706,1445,1445,1445,1445,0
20241122,095000,10097706,1445,1445,1445,1445,0
20241122,094900,10097706,1445,1444,1445,1444,15
20241122,094800,10076032,1448,1448,1448,1448,0
20241122,094700,10076032,1448,1448,1448,1448,0
20241122,094600,10076032,1448,1448,1448,1448,0
20241122,094500,10076032,1448,1448,1448,1448,0
20241122,094400,10076032,1448,1448,1448,1448,0
20241122,094300,10076032,1448,1448,1448,1448,0
20241122,094200,10076032,1448,1448,1448,1448,0
20241122,094100,10076032,1448,1448,1448,1448,0
20241122,094000,10076032,1448,1448,1448,1448,0
20241122,093900,10076032,1448,1448,1448,1448,0
20241122,093800,10076032,1448,1448,1448,1448,0
20241122,093700,10076032,1448,1448,1448,1448,0
20241122,093600,10076032,1448,1448,1448,1448,0
20241122,093500,10076032,1448,1448,1448,1447,63
20241122,093400,9984868,1424,1424,1424,1424,10
20241122,093300,9970628,1448,1433,1448,1433,13
20241122,093200,9951909,1433,1433,1433,1433,700
20241122,093100,8948809,1446,1430,1446,1430,16
20241122,093000,8925741,1429,1429,1429,1429,0
20241122,092900,8925741,1429,1425,1429,1425,9
20241122,092800,8912912,1425,1425,1425,1425,500
20241122,092700,8200412,1425,1425,1425,1425,0
20241122,092600,8200412,1425,1425,1425,1425,0
20241122,092500,8200412,1425,1425,1425,1425,0
20241122,092400,8200412,1425,1425,1425,1425,0
20241122,092300,8200412,1425,1425,1425,1425,0
20241122,092200,8200412,1425,1425,1425,1425,8
20241122,092100,8189012,1425,1425,1425,1425,21
20241122,092000,8159087,1414,1414,1414,1414,879
20241122,091900,6916181,1373,1373,1373,1373,0
20241122,091800,6916181,1373,1430,1430,1373,4729
20241122,091700,292007,1455,1455,1455,1455,164
20241122,091600,53387,1455,1455,1455,1455,8
20241122,091500,41747,1455,1455,1455,1455,0
20241122,091400,41747,1455,1455,1455,1455,0
20241122,091300,41747,1455,1455,1455,1455,0
20241122,091200,41747,1455,1455,1455,1455,0
20241122,091100,41747,1455,1455,1455,1455,0
20241122,091000,41747,1455,1455,1455,1455,0
20241122,090900,41747,1455,1455,1455,1455,0
20241122,090800,41747,1455,1455,1455,1455,0
20241122,090700,41747,1455,1455,1455,1455,0
20241122,090600,41747,1455,1455,1455,1455,0
20241122,090500,41747,1455,1455,1455,1455,0
20241122,090400,41747,1455,1455,1455,1455,0
20241122,090300,41747,1455,1439,1455,1439,4
20241122,090200,35975,1439,1439,1439,1439,0
20241122,090100,35975,1439,1439,1439,1439,0
20241122,090000,35975,1439,1439,1439,1439,25