KissMeData/010580/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,185400,19558448,1188,1188,1188,1188,4687
20241122,185300,19558448,1188,1188,1188,1188,0
20241122,185200,19558448,1188,1188,1188,1188,0
20241122,185100,19558448,1188,1188,1188,1188,0
20241122,185000,19558448,1188,1188,1188,1188,0
20241122,184900,19558448,1188,1188,1188,1188,0
20241122,184800,19558448,1188,1188,1188,1188,0
20241122,184700,19558448,1188,1188,1188,1188,0
20241122,184600,19558448,1188,1188,1188,1188,0
20241122,184500,19558448,1188,1188,1188,1188,0
20241122,184400,19558448,1188,1188,1188,1188,0
20241122,184300,19558448,1188,1188,1188,1188,0
20241122,184200,19558448,1188,1188,1188,1188,0
20241122,184100,19558448,1188,1188,1188,1188,0
20241122,184000,19558448,1188,1188,1188,1188,0
20241122,183900,19558448,1188,1188,1188,1188,0
20241122,183800,19558448,1188,1188,1188,1188,0
20241122,183700,19558448,1188,1188,1188,1188,0
20241122,183600,19558448,1188,1188,1188,1188,0
20241122,183500,19558448,1188,1188,1188,1188,0
20241122,183400,19558448,1188,1188,1188,1188,0
20241122,183300,19558448,1188,1188,1188,1188,0
20241122,183200,19558448,1188,1188,1188,1188,0
20241122,183100,19558448,1188,1188,1188,1188,0
20241122,183000,19558448,1188,1188,1188,1188,0
20241122,182900,19558448,1188,1188,1188,1188,0
20241122,182800,19558448,1188,1188,1188,1188,0
20241122,182700,19558448,1188,1188,1188,1188,0
20241122,182600,19558448,1188,1188,1188,1188,0
20241122,182500,19558448,1188,1188,1188,1188,0
20241122,182400,19558448,1188,1188,1188,1188,4687
20241122,182300,19558448,1188,1188,1188,1188,0
20241122,182200,19558448,1188,1188,1188,1188,0
20241122,182100,19558448,1188,1188,1188,1188,0
20241122,182000,19558448,1188,1188,1188,1188,0
20241122,181900,19558448,1188,1188,1188,1188,0
20241122,181800,19558448,1188,1188,1188,1188,0
20241122,181700,19558448,1188,1188,1188,1188,0
20241122,181600,19558448,1188,1188,1188,1188,0
20241122,181500,19558448,1188,1188,1188,1188,0
20241122,181400,19558448,1188,1188,1188,1188,0
20241122,181300,19558448,1188,1188,1188,1188,0
20241122,181200,19558448,1188,1188,1188,1188,0
20241122,181100,19558448,1188,1188,1188,1188,0
20241122,181000,19558448,1188,1188,1188,1188,0
20241122,180900,19558448,1188,1188,1188,1188,0
20241122,180800,19558448,1188,1188,1188,1188,0
20241122,180700,19558448,1188,1188,1188,1188,0
20241122,180600,19558448,1188,1188,1188,1188,0
20241122,180500,19558448,1188,1188,1188,1188,0
20241122,180400,19558448,1188,1188,1188,1188,0
20241122,180300,19558448,1188,1188,1188,1188,0
20241122,180200,19558448,1188,1188,1188,1188,0
20241122,180100,19558448,1188,1188,1188,1188,0
20241122,180000,19558448,1188,1188,1188,1188,0
20241122,175900,19558448,1188,1188,1188,1188,0
20241122,175800,19558448,1188,1188,1188,1188,0
20241122,175700,19558448,1188,1188,1188,1188,0
20241122,175600,19558448,1188,1188,1188,1188,0
20241122,175500,19558448,1188,1188,1188,1188,0
20241122,175400,19558448,1188,1188,1188,1188,4687
20241122,175300,19558448,1188,1188,1188,1188,0
20241122,175200,19558448,1188,1188,1188,1188,0
20241122,175100,19558448,1188,1188,1188,1188,0
20241122,175000,19558448,1188,1188,1188,1188,0
20241122,174900,19558448,1188,1188,1188,1188,0
20241122,174800,19558448,1188,1188,1188,1188,0
20241122,174700,19558448,1188,1188,1188,1188,0
20241122,174600,19558448,1188,1188,1188,1188,0
20241122,174500,19558448,1188,1188,1188,1188,0
20241122,174400,19558448,1188,1188,1188,1188,0
20241122,174300,19558448,1188,1188,1188,1188,0
20241122,174200,19558448,1188,1188,1188,1188,0
20241122,174100,19558448,1188,1188,1188,1188,0
20241122,174000,19558448,1188,1188,1188,1188,0
20241122,173900,19558448,1188,1188,1188,1188,0
20241122,173800,19558448,1188,1188,1188,1188,0
20241122,173700,19558448,1188,1188,1188,1188,0
20241122,173600,19558448,1188,1188,1188,1188,0
20241122,173500,19558448,1188,1188,1188,1188,0
20241122,173400,19558448,1188,1188,1188,1188,0
20241122,173300,19558448,1188,1188,1188,1188,0
20241122,173200,19558448,1188,1188,1188,1188,0
20241122,173100,19558448,1188,1188,1188,1188,0
20241122,173000,19558448,1188,1188,1188,1188,0
20241122,172900,19558448,1188,1188,1188,1188,0
20241122,172800,19558448,1188,1188,1188,1188,0
20241122,172700,19558448,1188,1188,1188,1188,0
20241122,172600,19558448,1188,1188,1188,1188,0
20241122,172500,19558448,1188,1188,1188,1188,0
20241122,172400,19558448,1188,1188,1188,1188,4687
20241122,172300,19558448,1188,1188,1188,1188,0
20241122,172200,19558448,1188,1188,1188,1188,0
20241122,172100,19558448,1188,1188,1188,1188,0
20241122,172000,19558448,1188,1188,1188,1188,0
20241122,171900,19558448,1188,1188,1188,1188,0
20241122,171800,19558448,1188,1188,1188,1188,0
20241122,171700,19558448,1188,1188,1188,1188,0
20241122,171600,19558448,1188,1188,1188,1188,0
20241122,171500,19558448,1188,1188,1188,1188,0
20241122,171400,19558448,1188,1188,1188,1188,0
20241122,171300,19558448,1188,1188,1188,1188,0
20241122,171200,19558448,1188,1188,1188,1188,0
20241122,171100,19558448,1188,1188,1188,1188,0
20241122,171000,19558448,1188,1188,1188,1188,0
20241122,170900,19558448,1188,1188,1188,1188,0
20241122,170800,19558448,1188,1188,1188,1188,0
20241122,170700,19558448,1188,1188,1188,1188,0
20241122,170600,19558448,1188,1188,1188,1188,0
20241122,170500,19558448,1188,1188,1188,1188,0
20241122,170400,19558448,1188,1188,1188,1188,0
20241122,170300,19558448,1188,1188,1188,1188,0
20241122,170200,19558448,1188,1188,1188,1188,0
20241122,170100,19558448,1188,1188,1188,1188,0
20241122,170000,19558448,1188,1188,1188,1188,0
20241122,165900,19558448,1188,1188,1188,1188,0
20241122,165800,19558448,1188,1188,1188,1188,0
20241122,165700,19558448,1188,1188,1188,1188,0
20241122,165600,19558448,1188,1188,1188,1188,0
20241122,165500,19558448,1188,1188,1188,1188,0
20241122,165400,19558448,1188,1188,1188,1188,4687
20241122,165300,19558448,1188,1188,1188,1188,0
20241122,165200,19558448,1188,1188,1188,1188,0
20241122,165100,19558448,1188,1188,1188,1188,0
20241122,165000,19558448,1188,1188,1188,1188,0
20241122,164900,19558448,1188,1188,1188,1188,0
20241122,164800,19558448,1188,1188,1188,1188,0
20241122,164700,19558448,1188,1188,1188,1188,0
20241122,164600,19558448,1188,1188,1188,1188,0
20241122,164500,19558448,1188,1188,1188,1188,0
20241122,164400,19558448,1188,1188,1188,1188,0
20241122,164300,19558448,1188,1188,1188,1188,0
20241122,164200,19558448,1188,1188,1188,1188,0
20241122,164100,19558448,1188,1188,1188,1188,0
20241122,164000,19558448,1188,1188,1188,1188,0
20241122,163900,19558448,1188,1188,1188,1188,0
20241122,163800,19558448,1188,1188,1188,1188,0
20241122,163700,19558448,1188,1188,1188,1188,0
20241122,163600,19558448,1188,1188,1188,1188,0
20241122,163500,19558448,1188,1188,1188,1188,0
20241122,163400,19558448,1188,1188,1188,1188,0
20241122,163300,19558448,1188,1188,1188,1188,0
20241122,163200,19558448,1188,1188,1188,1188,0
20241122,163100,19558448,1188,1188,1188,1188,0
20241122,163000,19558448,1188,1188,1188,1188,0
20241122,162900,19558448,1188,1188,1188,1188,0
20241122,162800,19558448,1188,1188,1188,1188,0
20241122,162700,19558448,1188,1188,1188,1188,0
20241122,162600,19558448,1188,1188,1188,1188,0
20241122,162500,19558448,1188,1188,1188,1188,0
20241122,162400,19558448,1188,1188,1188,1188,4687
20241122,162300,19558448,1188,1188,1188,1188,0
20241122,162200,19558448,1188,1188,1188,1188,0
20241122,162100,19558448,1188,1188,1188,1188,0
20241122,162000,19558448,1188,1188,1188,1188,0
20241122,161900,19558448,1188,1188,1188,1188,0
20241122,161800,19558448,1188,1188,1188,1188,0
20241122,161700,19558448,1188,1188,1188,1188,0
20241122,161600,19558448,1188,1188,1188,1188,0
20241122,161500,19558448,1188,1188,1188,1188,0
20241122,161400,19558448,1188,1188,1188,1188,0
20241122,161300,19558448,1188,1188,1188,1188,0
20241122,161200,19558448,1188,1188,1188,1188,0
20241122,161100,19558448,1188,1188,1188,1188,0
20241122,161000,19558448,1188,1188,1188,1188,0
20241122,160900,19558448,1188,1188,1188,1188,0
20241122,160800,19558448,1188,1188,1188,1188,0
20241122,160700,19558448,1188,1188,1188,1188,0
20241122,160600,19558448,1188,1188,1188,1188,0
20241122,160500,19558448,1188,1188,1188,1188,0
20241122,160400,19558448,1188,1188,1188,1188,0
20241122,160300,19558448,1188,1188,1188,1188,0
20241122,160200,19558448,1188,1188,1188,1188,0
20241122,160100,19558448,1188,1188,1188,1188,0
20241122,160000,19558448,1188,1188,1188,1188,0
20241122,155900,19558448,1188,1188,1188,1188,0
20241122,155800,19558448,1188,1188,1188,1188,0
20241122,155700,19558448,1188,1188,1188,1188,0
20241122,155600,19558448,1188,1188,1188,1188,0
20241122,155500,19558448,1188,1188,1188,1188,0
20241122,155400,19558448,1188,1188,1188,1188,4687
20241122,155300,19558448,1188,1188,1188,1188,0
20241122,155200,19558448,1188,1188,1188,1188,0
20241122,155100,19558448,1188,1188,1188,1188,0
20241122,155000,19558448,1188,1188,1188,1188,0
20241122,154900,19558448,1188,1188,1188,1188,0
20241122,154800,19558448,1188,1188,1188,1188,0
20241122,154700,19558448,1188,1188,1188,1188,0
20241122,154600,19558448,1188,1188,1188,1188,0
20241122,154500,19558448,1188,1188,1188,1188,0
20241122,154400,19558448,1188,1188,1188,1188,0
20241122,154300,19558448,1188,1188,1188,1188,0
20241122,154200,19558448,1188,1188,1188,1188,0
20241122,154100,19558448,1188,1188,1188,1188,0
20241122,154000,19558448,1188,1188,1188,1188,0
20241122,153900,19558448,1188,1188,1188,1188,0
20241122,153800,19558448,1188,1188,1188,1188,0
20241122,153700,19558448,1188,1188,1188,1188,0
20241122,153600,19558448,1188,1188,1188,1188,0
20241122,153500,19558448,1188,1188,1188,1188,0
20241122,153400,19558448,1188,1188,1188,1188,0
20241122,153300,19558448,1188,1188,1188,1188,0
20241122,153200,19558448,1188,1188,1188,1188,0
20241122,153100,19558448,1188,1188,1188,1188,0
20241122,153000,19558448,1188,1188,1188,1188,4687
20241122,152900,13990292,1183,1183,1183,1183,0
20241122,152800,13990292,1183,1183,1183,1183,0
20241122,152700,13990292,1183,1183,1183,1183,0
20241122,152600,13990292,1183,1183,1183,1183,0
20241122,152500,13990292,1183,1183,1183,1183,0
20241122,152400,13990292,1183,1183,1183,1183,0
20241122,152300,13990292,1183,1183,1183,1183,0
20241122,152200,13990292,1183,1183,1183,1183,0
20241122,152100,13990292,1183,1183,1183,1183,0
20241122,152000,13990292,1183,1183,1183,1183,0
20241122,151900,13990292,1183,1165,1183,1165,1911
20241122,151800,11748052,1160,1169,1169,1160,53
20241122,151700,11686535,1170,1170,1170,1170,1
20241122,151600,11685365,1161,1161,1161,1161,33
20241122,151500,11647052,1168,1168,1168,1168,0
20241122,151400,11647052,1168,1168,1168,1168,0
20241122,151300,11647052,1168,1168,1168,1168,0
20241122,151200,11647052,1168,1168,1168,1168,0
20241122,151100,11647052,1168,1168,1168,1168,0
20241122,151000,11647052,1168,1168,1168,1168,0
20241122,150900,11647052,1168,1168,1168,1168,0
20241122,150800,11647052,1168,1169,1169,1168,79
20241122,150700,11554707,1159,1159,1159,1159,0
20241122,150600,11554707,1159,1159,1159,1159,0
20241122,150500,11554707,1159,1159,1159,1159,0
20241122,150400,11554707,1159,1159,1159,1159,0
20241122,150300,11554707,1159,1159,1159,1159,0
20241122,150200,11554707,1159,1159,1159,1159,0
20241122,150100,11554707,1159,1159,1159,1159,0
20241122,150000,11554707,1159,1159,1159,1159,62
20241122,145900,11482849,1160,1160,1160,1160,0
20241122,145800,11482849,1160,1160,1160,1160,4
20241122,145700,11478209,1159,1161,1161,1159,520
20241122,145600,10875070,1160,1160,1160,1160,0
20241122,145500,10875070,1160,1160,1160,1160,0
20241122,145400,10875070,1160,1161,1161,1160,100
20241122,145300,10759056,1170,1170,1170,1170,1
20241122,145200,10757886,1168,1168,1168,1168,0
20241122,145100,10757886,1168,1168,1168,1168,0
20241122,145000,10757886,1168,1168,1168,1168,0
20241122,144900,10757886,1168,1168,1168,1168,0
20241122,144800,10757886,1168,1168,1168,1168,0
20241122,144700,10757886,1168,1168,1168,1168,0
20241122,144600,10757886,1168,1168,1168,1168,0
20241122,144500,10757886,1168,1168,1168,1168,264
20241122,144400,10449534,1162,1162,1162,1162,0
20241122,144300,10449534,1162,1161,1162,1161,83
20241122,144200,10353090,1162,1161,1162,1160,80
20241122,144100,10260189,1160,1160,1160,1160,0
20241122,144000,10260189,1160,1161,1161,1160,66
20241122,143900,10183568,1162,1162,1162,1162,0
20241122,143800,10183568,1162,1162,1162,1161,42
20241122,143700,10134766,1161,1162,1162,1161,11
20241122,143600,10121985,1160,1160,1160,1160,0
20241122,143500,10121985,1160,1160,1160,1160,0
20241122,143400,10121985,1160,1160,1160,1160,0
20241122,143300,10121985,1160,1160,1160,1160,0
20241122,143200,10121985,1160,1160,1160,1160,0
20241122,143100,10121985,1160,1160,1160,1159,112
20241122,143000,9992067,1159,1159,1159,1159,0
20241122,142900,9992067,1159,1161,1161,1159,331
20241122,142800,9607894,1159,1160,1160,1159,281
20241122,142700,9282164,1160,1160,1160,1160,0
20241122,142600,9282164,1160,1160,1160,1160,0
20241122,142500,9282164,1160,1160,1160,1160,153
20241122,142400,9104684,1160,1160,1160,1160,0
20241122,142300,9104684,1160,1160,1160,1160,0
20241122,142200,9104684,1160,1160,1160,1160,0
20241122,142100,9104684,1160,1160,1160,1160,100
20241122,142000,8988684,1162,1162,1162,1162,10
20241122,141900,8977064,1167,1167,1167,1167,0
20241122,141800,8977064,1167,1167,1167,1167,0
20241122,141700,8977064,1167,1167,1167,1167,0
20241122,141600,8977064,1167,1167,1167,1167,0
20241122,141500,8977064,1167,1167,1167,1167,0
20241122,141400,8977064,1167,1167,1167,1167,1
20241122,141300,8975897,1162,1162,1162,1162,0
20241122,141200,8975897,1162,1162,1162,1162,0
20241122,141100,8975897,1162,1162,1162,1162,0
20241122,141000,8975897,1162,1162,1162,1162,0
20241122,140900,8975897,1162,1162,1162,1162,0
20241122,140800,8975897,1162,1162,1162,1162,0
20241122,140700,8975897,1162,1162,1162,1162,0
20241122,140600,8975897,1162,1162,1162,1162,0
20241122,140500,8975897,1162,1162,1162,1162,0
20241122,140400,8975897,1162,1162,1162,1162,0
20241122,140300,8975897,1162,1162,1162,1162,0
20241122,140200,8975897,1162,1162,1162,1162,0
20241122,140100,8975897,1162,1162,1162,1162,0
20241122,140000,8975897,1162,1162,1162,1162,0
20241122,135900,8975897,1162,1162,1162,1162,0
20241122,135800,8975897,1162,1162,1162,1162,0
20241122,135700,8975897,1162,1162,1162,1162,0
20241122,135600,8975897,1162,1162,1162,1162,0
20241122,135500,8975897,1162,1162,1162,1162,0
20241122,135400,8975897,1162,1162,1162,1162,0
20241122,135300,8975897,1162,1162,1162,1162,0
20241122,135200,8975897,1162,1162,1162,1162,0
20241122,135100,8975897,1162,1162,1162,1162,0
20241122,135000,8975897,1162,1162,1162,1162,0
20241122,134900,8975897,1162,1162,1162,1162,0
20241122,134800,8975897,1162,1162,1162,1162,11
20241122,134700,8963115,1174,1174,1174,1174,0
20241122,134600,8963115,1174,1174,1174,1174,0
20241122,134500,8963115,1174,1174,1174,1174,0
20241122,134400,8963115,1174,1174,1174,1174,0
20241122,134300,8963115,1174,1174,1174,1174,0
20241122,134200,8963115,1174,1174,1174,1174,0
20241122,134100,8963115,1174,1174,1174,1174,0
20241122,134000,8963115,1174,1174,1174,1174,0
20241122,133900,8963115,1174,1174,1174,1174,0
20241122,133800,8963115,1174,1174,1174,1174,0
20241122,133700,8963115,1174,1174,1174,1174,0
20241122,133600,8963115,1174,1174,1174,1174,0
20241122,133500,8963115,1174,1174,1174,1174,0
20241122,133400,8963115,1174,1174,1174,1174,0
20241122,133300,8963115,1174,1174,1174,1174,0
20241122,133200,8963115,1174,1174,1174,1174,0
20241122,133100,8963115,1174,1174,1174,1174,0
20241122,133000,8963115,1174,1174,1174,1174,0
20241122,132900,8963115,1174,1174,1174,1174,0
20241122,132800,8963115,1174,1174,1174,1174,0
20241122,132700,8963115,1174,1174,1174,1174,0
20241122,132600,8963115,1174,1174,1174,1174,0
20241122,132500,8963115,1174,1174,1174,1174,0
20241122,132400,8963115,1174,1174,1174,1174,0
20241122,132300,8963115,1174,1174,1174,1174,0
20241122,132200,8963115,1174,1174,1174,1174,0
20241122,132100,8963115,1174,1174,1174,1174,0
20241122,132000,8963115,1174,1174,1174,1174,0
20241122,131900,8963115,1174,1174,1174,1174,0
20241122,131800,8963115,1174,1174,1174,1174,0
20241122,131700,8963115,1174,1174,1174,1174,0
20241122,131600,8963115,1174,1174,1174,1174,0
20241122,131500,8963115,1174,1174,1174,1174,0
20241122,131400,8963115,1174,1174,1174,1174,0
20241122,131300,8963115,1174,1174,1174,1174,0
20241122,131200,8963115,1174,1174,1174,1174,0
20241122,131100,8963115,1174,1174,1174,1174,0
20241122,131000,8963115,1174,1174,1174,1174,0
20241122,130900,8963115,1174,1174,1174,1174,0
20241122,130800,8963115,1174,1174,1174,1174,0
20241122,130700,8963115,1174,1174,1174,1174,0
20241122,130600,8963115,1174,1174,1174,1174,0
20241122,130500,8963115,1174,1174,1174,1174,0
20241122,130400,8963115,1174,1174,1174,1174,0
20241122,130300,8963115,1174,1174,1174,1174,0
20241122,130200,8963115,1174,1174,1174,1174,0
20241122,130100,8963115,1174,1174,1174,1174,0
20241122,130000,8963115,1174,1174,1174,1174,0
20241122,125900,8963115,1174,1174,1174,1174,0
20241122,125800,8963115,1174,1174,1174,1174,0
20241122,125700,8963115,1174,1174,1174,1174,0
20241122,125600,8963115,1174,1174,1174,1174,0
20241122,125500,8963115,1174,1174,1174,1174,0
20241122,125400,8963115,1174,1174,1174,1174,0
20241122,125300,8963115,1174,1174,1174,1174,0
20241122,125200,8963115,1174,1174,1174,1174,0
20241122,125100,8963115,1174,1173,1174,1173,1000
20241122,125000,7789495,1174,1169,1174,1169,4000
20241122,124900,3093598,1168,1168,1168,1168,0
20241122,124800,3093598,1168,1168,1168,1168,1
20241122,124700,3092430,1169,1169,1169,1169,0
20241122,124600,3092430,1169,1169,1169,1169,0
20241122,124500,3092430,1169,1169,1169,1169,0
20241122,124400,3092430,1169,1169,1169,1169,0
20241122,124300,3092430,1169,1169,1169,1169,0
20241122,124200,3092430,1169,1169,1169,1169,0
20241122,124100,3092430,1169,1169,1169,1169,0
20241122,124000,3092430,1169,1169,1169,1169,0
20241122,123900,3092430,1169,1169,1169,1169,0
20241122,123800,3092430,1169,1169,1169,1169,0
20241122,123700,3092430,1169,1169,1169,1169,0
20241122,123600,3092430,1169,1169,1169,1169,0
20241122,123500,3092430,1169,1169,1169,1169,0
20241122,123400,3092430,1169,1169,1169,1169,0
20241122,123300,3092430,1169,1169,1169,1169,0
20241122,123200,3092430,1169,1169,1169,1169,0
20241122,123100,3092430,1169,1169,1169,1169,0
20241122,123000,3092430,1169,1169,1169,1169,0
20241122,122900,3092430,1169,1169,1169,1169,0
20241122,122800,3092430,1169,1169,1169,1169,0
20241122,122700,3092430,1169,1169,1169,1169,0
20241122,122600,3092430,1169,1169,1169,1169,0
20241122,122500,3092430,1169,1169,1169,1169,0
20241122,122400,3092430,1169,1169,1169,1169,0
20241122,122300,3092430,1169,1169,1169,1169,0
20241122,122200,3092430,1169,1169,1169,1169,0
20241122,122100,3092430,1169,1169,1169,1169,0
20241122,122000,3092430,1169,1169,1169,1169,0
20241122,121900,3092430,1169,1169,1169,1169,0
20241122,121800,3092430,1169,1169,1169,1169,0
20241122,121700,3092430,1169,1169,1169,1169,0
20241122,121600,3092430,1169,1169,1169,1169,0
20241122,121500,3092430,1169,1169,1169,1169,0
20241122,121400,3092430,1169,1169,1169,1169,0
20241122,121300,3092430,1169,1169,1169,1169,0
20241122,121200,3092430,1169,1169,1169,1169,14
20241122,121100,3076064,1170,1170,1170,1170,0
20241122,121000,3076064,1170,1170,1170,1170,0
20241122,120900,3076064,1170,1170,1170,1170,0
20241122,120800,3076064,1170,1170,1170,1170,0
20241122,120700,3076064,1170,1170,1170,1170,0
20241122,120600,3076064,1170,1170,1170,1170,0
20241122,120500,3076064,1170,1170,1170,1170,0
20241122,120400,3076064,1170,1170,1170,1170,0
20241122,120300,3076064,1170,1170,1170,1170,0
20241122,120200,3076064,1170,1170,1170,1170,0
20241122,120100,3076064,1170,1170,1170,1170,0
20241122,120000,3076064,1170,1170,1170,1170,0
20241122,115900,3076064,1170,1170,1170,1170,0
20241122,115800,3076064,1170,1170,1170,1170,0
20241122,115700,3076064,1170,1170,1170,1170,0
20241122,115600,3076064,1170,1170,1170,1170,0
20241122,115500,3076064,1170,1170,1170,1170,0
20241122,115400,3076064,1170,1170,1170,1170,0
20241122,115300,3076064,1170,1170,1170,1170,0
20241122,115200,3076064,1170,1170,1170,1170,0
20241122,115100,3076064,1170,1170,1170,1170,0
20241122,115000,3076064,1170,1170,1170,1170,0
20241122,114900,3076064,1170,1170,1170,1170,0
20241122,114800,3076064,1170,1170,1170,1170,0
20241122,114700,3076064,1170,1170,1170,1170,0
20241122,114600,3076064,1170,1170,1170,1170,0
20241122,114500,3076064,1170,1170,1170,1170,0
20241122,114400,3076064,1170,1170,1170,1170,0
20241122,114300,3076064,1170,1170,1170,1170,0
20241122,114200,3076064,1170,1170,1170,1170,0
20241122,114100,3076064,1170,1170,1170,1170,0
20241122,114000,3076064,1170,1170,1170,1170,0
20241122,113900,3076064,1170,1170,1170,1170,0
20241122,113800,3076064,1170,1170,1170,1170,0
20241122,113700,3076064,1170,1170,1170,1170,0
20241122,113600,3076064,1170,1170,1170,1170,208
20241122,113500,2832704,1159,1160,1160,1159,330
20241122,113400,2449930,1159,1159,1159,1159,0
20241122,113300,2449930,1159,1159,1159,1159,0
20241122,113200,2449930,1159,1160,1160,1159,495
20241122,113100,1875969,1160,1160,1160,1160,0
20241122,113000,1875969,1160,1161,1161,1160,91
20241122,112900,1770326,1162,1162,1162,1162,1
20241122,112800,1769164,1162,1162,1162,1162,1
20241122,112700,1768002,1162,1164,1164,1162,84
20241122,112600,1670265,1165,1165,1165,1165,11
20241122,112500,1657450,1166,1166,1166,1166,1
20241122,112400,1656284,1167,1167,1167,1167,0
20241122,112300,1656284,1167,1168,1168,1167,2
20241122,112200,1653949,1170,1170,1170,1170,1
20241122,112100,1652779,1170,1170,1170,1170,0
20241122,112000,1652779,1170,1169,1170,1169,2
20241122,111900,1650440,1164,1164,1164,1164,0
20241122,111800,1650440,1164,1164,1164,1164,3
20241122,111700,1646948,1170,1170,1170,1170,0
20241122,111600,1646948,1170,1170,1170,1170,0
20241122,111500,1646948,1170,1170,1170,1170,0
20241122,111400,1646948,1170,1170,1170,1170,0
20241122,111300,1646948,1170,1170,1170,1170,0
20241122,111200,1646948,1170,1170,1170,1170,0
20241122,111100,1646948,1170,1170,1170,1170,0
20241122,111000,1646948,1170,1170,1170,1170,0
20241122,110900,1646948,1170,1170,1170,1170,0
20241122,110800,1646948,1170,1170,1170,1170,0
20241122,110700,1646948,1170,1170,1170,1170,0
20241122,110600,1646948,1170,1170,1170,1170,0
20241122,110500,1646948,1170,1170,1170,1170,0
20241122,110400,1646948,1170,1170,1170,1170,0
20241122,110300,1646948,1170,1170,1170,1170,0
20241122,110200,1646948,1170,1170,1170,1170,0
20241122,110100,1646948,1170,1170,1170,1170,1
20241122,110000,1645778,1170,1170,1170,1170,0
20241122,105900,1645778,1170,1170,1170,1170,0
20241122,105800,1645778,1170,1170,1170,1170,0
20241122,105700,1645778,1170,1170,1170,1170,0
20241122,105600,1645778,1170,1170,1170,1170,0
20241122,105500,1645778,1170,1170,1170,1170,0
20241122,105400,1645778,1170,1170,1170,1170,0
20241122,105300,1645778,1170,1170,1170,1170,1
20241122,105200,1644608,1163,1163,1163,1163,0
20241122,105100,1644608,1163,1163,1163,1163,0
20241122,105000,1644608,1163,1163,1163,1163,0
20241122,104900,1644608,1163,1163,1163,1163,0
20241122,104800,1644608,1163,1163,1163,1163,0
20241122,104700,1644608,1163,1163,1163,1163,0
20241122,104600,1644608,1163,1163,1163,1163,65
20241122,104500,1569013,1163,1163,1163,1163,5
20241122,104400,1563198,1163,1163,1163,1163,1
20241122,104300,1562035,1163,1163,1163,1163,0
20241122,104200,1562035,1163,1163,1163,1163,0
20241122,104100,1562035,1163,1163,1163,1163,0
20241122,104000,1562035,1163,1163,1163,1163,0
20241122,103900,1562035,1163,1163,1163,1163,4
20241122,103800,1557383,1167,1167,1167,1167,0
20241122,103700,1557383,1167,1167,1167,1167,0
20241122,103600,1557383,1167,1167,1167,1167,1
20241122,103500,1556216,1174,1174,1174,1174,0
20241122,103400,1556216,1174,1174,1174,1174,0
20241122,103300,1556216,1174,1174,1174,1174,0
20241122,103200,1556216,1174,1174,1174,1174,0
20241122,103100,1556216,1174,1174,1174,1174,0
20241122,103000,1556216,1174,1174,1174,1174,0
20241122,102900,1556216,1174,1174,1174,1174,0
20241122,102800,1556216,1174,1174,1174,1174,0
20241122,102700,1556216,1174,1174,1174,1174,0
20241122,102600,1556216,1174,1174,1174,1174,0
20241122,102500,1556216,1174,1174,1174,1174,0
20241122,102400,1556216,1174,1174,1174,1174,0
20241122,102300,1556216,1174,1174,1174,1174,0
20241122,102200,1556216,1174,1161,1174,1161,241
20241122,102100,1276401,1177,1177,1177,1177,2
20241122,102000,1274047,1177,1177,1177,1177,1
20241122,101900,1272870,1161,1161,1161,1161,0
20241122,101800,1272870,1161,1161,1161,1161,4
20241122,101700,1268226,1177,1177,1177,1177,0
20241122,101600,1268226,1177,1177,1177,1177,7
20241122,101500,1259987,1159,1159,1159,1159,0
20241122,101400,1259987,1159,1159,1159,1159,0
20241122,101300,1259987,1159,1159,1159,1159,0
20241122,101200,1259987,1159,1159,1159,1159,0
20241122,101100,1259987,1159,1159,1159,1159,0
20241122,101000,1259987,1159,1159,1159,1159,0
20241122,100900,1259987,1159,1160,1160,1159,109
20241122,100800,1133552,1179,1179,1179,1179,10
20241122,100700,1121762,1178,1178,1178,1178,0
20241122,100600,1121762,1178,1178,1178,1178,0
20241122,100500,1121762,1178,1178,1178,1178,0
20241122,100400,1121762,1178,1179,1179,1178,51
20241122,100300,1061637,1189,1189,1189,1189,0
20241122,100200,1061637,1189,1189,1189,1189,0
20241122,100100,1061637,1189,1189,1189,1189,0
20241122,100000,1061637,1189,1189,1189,1189,0
20241122,095900,1061637,1189,1189,1189,1189,0
20241122,095800,1061637,1189,1189,1189,1189,0
20241122,095700,1061637,1189,1189,1189,1189,0
20241122,095600,1061637,1189,1189,1189,1189,0
20241122,095500,1061637,1189,1189,1189,1189,0
20241122,095400,1061637,1189,1189,1189,1189,0
20241122,095300,1061637,1189,1189,1189,1189,1
20241122,095200,1060448,1168,1171,1171,1161,230
20241122,095100,792115,1191,1191,1191,1191,0
20241122,095000,792115,1191,1191,1191,1191,0
20241122,094900,792115,1191,1191,1191,1191,0
20241122,094800,792115,1191,1191,1191,1191,0
20241122,094700,792115,1191,1191,1191,1191,1
20241122,094600,790924,1171,1171,1171,1171,0
20241122,094500,790924,1171,1171,1171,1171,1
20241122,094400,789753,1191,1191,1191,1191,0
20241122,094300,789753,1191,1191,1191,1191,0
20241122,094200,789753,1191,1191,1191,1191,0
20241122,094100,789753,1191,1191,1191,1191,1
20241122,094000,788562,1171,1171,1171,1171,6
20241122,093900,781536,1191,1191,1191,1191,1
20241122,093800,780345,1171,1171,1171,1171,1
20241122,093700,779174,1192,1192,1192,1192,0
20241122,093600,779174,1192,1191,1192,1191,6
20241122,093500,772023,1192,1192,1192,1192,0
20241122,093400,772023,1192,1191,1192,1191,10
20241122,093300,760104,1192,1192,1192,1192,10
20241122,093200,748184,1192,1192,1192,1192,0
20241122,093100,748184,1192,1192,1192,1192,1
20241122,093000,746992,1191,1191,1191,1191,0
20241122,092900,746992,1191,1191,1191,1191,0
20241122,092800,746992,1191,1191,1191,1191,0
20241122,092700,746992,1191,1191,1191,1191,0
20241122,092600,746992,1191,1191,1191,1191,2
20241122,092500,744610,1191,1191,1191,1191,0
20241122,092400,744610,1191,1191,1191,1191,1
20241122,092300,743419,1175,1175,1175,1175,0
20241122,092200,743419,1175,1175,1175,1175,0
20241122,092100,743419,1175,1175,1175,1175,0
20241122,092000,743419,1175,1175,1175,1175,0
20241122,091900,743419,1175,1175,1175,1175,0
20241122,091800,743419,1175,1175,1175,1175,0
20241122,091700,743419,1175,1175,1175,1175,0
20241122,091600,743419,1175,1175,1175,1175,0
20241122,091500,743419,1175,1175,1175,1175,0
20241122,091400,743419,1175,1175,1175,1175,0
20241122,091300,743419,1175,1175,1175,1175,0
20241122,091200,743419,1175,1175,1175,1175,0
20241122,091100,743419,1175,1175,1175,1175,0
20241122,091000,743419,1175,1175,1175,1175,0
20241122,090900,743419,1175,1175,1175,1175,0
20241122,090800,743419,1175,1175,1175,1175,0
20241122,090700,743419,1175,1175,1175,1175,3
20241122,090600,739894,1175,1175,1175,1175,0
20241122,090500,739894,1175,1175,1175,1175,0
20241122,090400,739894,1175,1175,1175,1175,0
20241122,090300,739894,1175,1176,1176,1175,116
20241122,090200,603487,1193,1193,1193,1193,0
20241122,090100,603487,1193,1193,1193,1193,29
20241122,090000,568890,1161,1161,1161,1161,490