KissMeData/013700/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,185800,41919505,1256,1256,1256,1256,1538
20241122,185700,41919505,1256,1256,1256,1256,0
20241122,185600,41919505,1256,1256,1256,1256,0
20241122,185500,41919505,1256,1256,1256,1256,0
20241122,185400,41919505,1256,1256,1256,1256,0
20241122,185300,41919505,1256,1256,1256,1256,0
20241122,185200,41919505,1256,1256,1256,1256,0
20241122,185100,41919505,1256,1256,1256,1256,0
20241122,185000,41919505,1256,1256,1256,1256,0
20241122,184900,41919505,1256,1256,1256,1256,0
20241122,184800,41919505,1256,1256,1256,1256,0
20241122,184700,41919505,1256,1256,1256,1256,0
20241122,184600,41919505,1256,1256,1256,1256,0
20241122,184500,41919505,1256,1256,1256,1256,0
20241122,184400,41919505,1256,1256,1256,1256,0
20241122,184300,41919505,1256,1256,1256,1256,0
20241122,184200,41919505,1256,1256,1256,1256,0
20241122,184100,41919505,1256,1256,1256,1256,0
20241122,184000,41919505,1256,1256,1256,1256,0
20241122,183900,41919505,1256,1256,1256,1256,0
20241122,183800,41919505,1256,1256,1256,1256,0
20241122,183700,41919505,1256,1256,1256,1256,0
20241122,183600,41919505,1256,1256,1256,1256,0
20241122,183500,41919505,1256,1256,1256,1256,0
20241122,183400,41919505,1256,1256,1256,1256,0
20241122,183300,41919505,1256,1256,1256,1256,0
20241122,183200,41919505,1256,1256,1256,1256,0
20241122,183100,41919505,1256,1256,1256,1256,0
20241122,183000,41919505,1256,1256,1256,1256,0
20241122,182900,41919505,1256,1256,1256,1256,0
20241122,182800,41919505,1256,1256,1256,1256,1538
20241122,182700,41919505,1256,1256,1256,1256,0
20241122,182600,41919505,1256,1256,1256,1256,0
20241122,182500,41919505,1256,1256,1256,1256,0
20241122,182400,41919505,1256,1256,1256,1256,0
20241122,182300,41919505,1256,1256,1256,1256,0
20241122,182200,41919505,1256,1256,1256,1256,0
20241122,182100,41919505,1256,1256,1256,1256,0
20241122,182000,41919505,1256,1256,1256,1256,0
20241122,181900,41919505,1256,1256,1256,1256,0
20241122,181800,41919505,1256,1256,1256,1256,0
20241122,181700,41919505,1256,1256,1256,1256,0
20241122,181600,41919505,1256,1256,1256,1256,0
20241122,181500,41919505,1256,1256,1256,1256,0
20241122,181400,41919505,1256,1256,1256,1256,0
20241122,181300,41919505,1256,1256,1256,1256,0
20241122,181200,41919505,1256,1256,1256,1256,0
20241122,181100,41919505,1256,1256,1256,1256,0
20241122,181000,41919505,1256,1256,1256,1256,0
20241122,180900,41919505,1256,1256,1256,1256,0
20241122,180800,41919505,1256,1256,1256,1256,0
20241122,180700,41919505,1256,1256,1256,1256,0
20241122,180600,41919505,1256,1256,1256,1256,0
20241122,180500,41919505,1256,1256,1256,1256,0
20241122,180400,41919505,1256,1256,1256,1256,0
20241122,180300,41919505,1256,1256,1256,1256,0
20241122,180200,41919505,1256,1256,1256,1256,0
20241122,180100,41919505,1256,1256,1256,1256,0
20241122,180000,41919505,1256,1256,1256,1256,0
20241122,175900,41919505,1256,1256,1256,1256,0
20241122,175800,41919505,1256,1256,1256,1256,1538
20241122,175700,41919505,1256,1256,1256,1256,0
20241122,175600,41919505,1256,1256,1256,1256,0
20241122,175500,41919505,1256,1256,1256,1256,0
20241122,175400,41919505,1256,1256,1256,1256,0
20241122,175300,41919505,1256,1256,1256,1256,0
20241122,175200,41919505,1256,1256,1256,1256,0
20241122,175100,41919505,1256,1256,1256,1256,0
20241122,175000,41919505,1256,1256,1256,1256,0
20241122,174900,41919505,1256,1256,1256,1256,0
20241122,174800,41919505,1256,1256,1256,1256,0
20241122,174700,41919505,1256,1256,1256,1256,0
20241122,174600,41919505,1256,1256,1256,1256,0
20241122,174500,41919505,1256,1256,1256,1256,0
20241122,174400,41919505,1256,1256,1256,1256,0
20241122,174300,41919505,1256,1256,1256,1256,0
20241122,174200,41919505,1256,1256,1256,1256,0
20241122,174100,41919505,1256,1256,1256,1256,0
20241122,174000,41919505,1256,1256,1256,1256,0
20241122,173900,41919505,1256,1256,1256,1256,0
20241122,173800,41919505,1256,1256,1256,1256,0
20241122,173700,41919505,1256,1256,1256,1256,0
20241122,173600,41919505,1256,1256,1256,1256,0
20241122,173500,41919505,1256,1256,1256,1256,0
20241122,173400,41919505,1256,1256,1256,1256,0
20241122,173300,41919505,1256,1256,1256,1256,0
20241122,173200,41919505,1256,1256,1256,1256,0
20241122,173100,41919505,1256,1256,1256,1256,0
20241122,173000,41919505,1256,1256,1256,1256,0
20241122,172900,41919505,1256,1256,1256,1256,0
20241122,172800,41919505,1256,1256,1256,1256,1538
20241122,172700,41919505,1256,1256,1256,1256,0
20241122,172600,41919505,1256,1256,1256,1256,0
20241122,172500,41919505,1256,1256,1256,1256,0
20241122,172400,41919505,1256,1256,1256,1256,0
20241122,172300,41919505,1256,1256,1256,1256,0
20241122,172200,41919505,1256,1256,1256,1256,0
20241122,172100,41919505,1256,1256,1256,1256,0
20241122,172000,41919505,1256,1256,1256,1256,0
20241122,171900,41919505,1256,1256,1256,1256,0
20241122,171800,41919505,1256,1256,1256,1256,0
20241122,171700,41919505,1256,1256,1256,1256,0
20241122,171600,41919505,1256,1256,1256,1256,0
20241122,171500,41919505,1256,1256,1256,1256,0
20241122,171400,41919505,1256,1256,1256,1256,0
20241122,171300,41919505,1256,1256,1256,1256,0
20241122,171200,41919505,1256,1256,1256,1256,0
20241122,171100,41919505,1256,1256,1256,1256,0
20241122,171000,41919505,1256,1256,1256,1256,0
20241122,170900,41919505,1256,1256,1256,1256,0
20241122,170800,41919505,1256,1256,1256,1256,0
20241122,170700,41919505,1256,1256,1256,1256,0
20241122,170600,41919505,1256,1256,1256,1256,0
20241122,170500,41919505,1256,1256,1256,1256,0
20241122,170400,41919505,1256,1256,1256,1256,0
20241122,170300,41919505,1256,1256,1256,1256,0
20241122,170200,41919505,1256,1256,1256,1256,0
20241122,170100,41919505,1256,1256,1256,1256,0
20241122,170000,41919505,1256,1256,1256,1256,0
20241122,165900,41919505,1256,1256,1256,1256,0
20241122,165800,41919505,1256,1256,1256,1256,1538
20241122,165700,41919505,1256,1256,1256,1256,0
20241122,165600,41919505,1256,1256,1256,1256,0
20241122,165500,41919505,1256,1256,1256,1256,0
20241122,165400,41919505,1256,1256,1256,1256,0
20241122,165300,41919505,1256,1256,1256,1256,0
20241122,165200,41919505,1256,1256,1256,1256,0
20241122,165100,41919505,1256,1256,1256,1256,0
20241122,165000,41919505,1256,1256,1256,1256,0
20241122,164900,41919505,1256,1256,1256,1256,0
20241122,164800,41919505,1256,1256,1256,1256,0
20241122,164700,41919505,1256,1256,1256,1256,0
20241122,164600,41919505,1256,1256,1256,1256,0
20241122,164500,41919505,1256,1256,1256,1256,0
20241122,164400,41919505,1256,1256,1256,1256,0
20241122,164300,41919505,1256,1256,1256,1256,0
20241122,164200,41919505,1256,1256,1256,1256,0
20241122,164100,41919505,1256,1256,1256,1256,0
20241122,164000,41919505,1256,1256,1256,1256,0
20241122,163900,41919505,1256,1256,1256,1256,0
20241122,163800,41919505,1256,1256,1256,1256,0
20241122,163700,41919505,1256,1256,1256,1256,0
20241122,163600,41919505,1256,1256,1256,1256,0
20241122,163500,41919505,1256,1256,1256,1256,0
20241122,163400,41919505,1256,1256,1256,1256,0
20241122,163300,41919505,1256,1256,1256,1256,0
20241122,163200,41919505,1256,1256,1256,1256,0
20241122,163100,41919505,1256,1256,1256,1256,0
20241122,163000,41919505,1256,1256,1256,1256,0
20241122,162900,41919505,1256,1256,1256,1256,0
20241122,162800,41919505,1256,1256,1256,1256,1538
20241122,162700,41919505,1256,1256,1256,1256,0
20241122,162600,41919505,1256,1256,1256,1256,0
20241122,162500,41919505,1256,1256,1256,1256,0
20241122,162400,41919505,1256,1256,1256,1256,0
20241122,162300,41919505,1256,1256,1256,1256,0
20241122,162200,41919505,1256,1256,1256,1256,0
20241122,162100,41919505,1256,1256,1256,1256,0
20241122,162000,41919505,1256,1256,1256,1256,0
20241122,161900,41919505,1256,1256,1256,1256,0
20241122,161800,41919505,1256,1256,1256,1256,0
20241122,161700,41919505,1256,1256,1256,1256,0
20241122,161600,41919505,1256,1256,1256,1256,0
20241122,161500,41919505,1256,1256,1256,1256,0
20241122,161400,41919505,1256,1256,1256,1256,0
20241122,161300,41919505,1256,1256,1256,1256,0
20241122,161200,41919505,1256,1256,1256,1256,0
20241122,161100,41919505,1256,1256,1256,1256,0
20241122,161000,41919505,1256,1256,1256,1256,0
20241122,160900,41919505,1256,1256,1256,1256,0
20241122,160800,41919505,1256,1256,1256,1256,0
20241122,160700,41919505,1256,1256,1256,1256,0
20241122,160600,41919505,1256,1256,1256,1256,0
20241122,160500,41919505,1256,1256,1256,1256,0
20241122,160400,41919505,1256,1256,1256,1256,0
20241122,160300,41919505,1256,1256,1256,1256,0
20241122,160200,41919505,1256,1256,1256,1256,0
20241122,160100,41919505,1256,1256,1256,1256,0
20241122,160000,41919505,1256,1256,1256,1256,0
20241122,155900,41919505,1256,1256,1256,1256,0
20241122,155800,41919505,1256,1256,1256,1256,1538
20241122,155700,41919505,1256,1256,1256,1256,0
20241122,155600,41919505,1256,1256,1256,1256,0
20241122,155500,41919505,1256,1256,1256,1256,0
20241122,155400,41919505,1256,1256,1256,1256,0
20241122,155300,41919505,1256,1256,1256,1256,0
20241122,155200,41919505,1256,1256,1256,1256,0
20241122,155100,41919505,1256,1256,1256,1256,0
20241122,155000,41919505,1256,1256,1256,1256,0
20241122,154900,41919505,1256,1256,1256,1256,0
20241122,154800,41919505,1256,1256,1256,1256,0
20241122,154700,41919505,1256,1256,1256,1256,0
20241122,154600,41919505,1256,1256,1256,1256,0
20241122,154500,41919505,1256,1256,1256,1256,0
20241122,154400,41919505,1256,1256,1256,1256,0
20241122,154300,41919505,1256,1256,1256,1256,0
20241122,154200,41919505,1256,1256,1256,1256,0
20241122,154100,41919505,1256,1256,1256,1256,0
20241122,154000,41919505,1256,1256,1256,1256,0
20241122,153900,41919505,1256,1256,1256,1256,0
20241122,153800,41919505,1256,1256,1256,1256,0
20241122,153700,41919505,1256,1256,1256,1256,0
20241122,153600,41919505,1256,1256,1256,1256,0
20241122,153500,41919505,1256,1256,1256,1256,0
20241122,153400,41919505,1256,1256,1256,1256,0
20241122,153300,41919505,1256,1256,1256,1256,0
20241122,153200,41919505,1256,1256,1256,1256,0
20241122,153100,41919505,1256,1256,1256,1256,0
20241122,153000,41919505,1256,1256,1256,1256,1538
20241122,152900,39987777,1266,1266,1266,1266,0
20241122,152800,39987777,1266,1266,1266,1266,0
20241122,152700,39987777,1266,1266,1266,1266,0
20241122,152600,39987777,1266,1266,1266,1266,0
20241122,152500,39987777,1266,1266,1266,1266,0
20241122,152400,39987777,1266,1266,1266,1266,0
20241122,152300,39987777,1266,1266,1266,1266,0
20241122,152200,39987777,1266,1266,1266,1266,0
20241122,152100,39987777,1266,1266,1266,1266,0
20241122,152000,39987777,1266,1266,1266,1266,0
20241122,151900,39987777,1266,1266,1266,1266,0
20241122,151800,39987777,1266,1265,1266,1265,3010
20241122,151700,36177127,1266,1266,1266,1266,0
20241122,151600,36177127,1266,1266,1266,1266,0
20241122,151500,36177127,1266,1266,1266,1266,2500
20241122,151400,33012127,1265,1265,1265,1265,10
20241122,151300,32999477,1265,1265,1265,1265,127
20241122,151200,32838822,1266,1265,1266,1265,80
20241122,151100,32737621,1265,1265,1265,1265,0
20241122,151000,32737621,1265,1265,1265,1265,0
20241122,150900,32737621,1265,1265,1265,1265,0
20241122,150800,32737621,1265,1265,1265,1265,30
20241122,150700,32699671,1265,1265,1265,1265,1
20241122,150600,32698406,1254,1254,1254,1254,50
20241122,150500,32635706,1266,1266,1266,1266,0
20241122,150400,32635706,1266,1266,1266,1266,0
20241122,150300,32635706,1266,1264,1266,1264,1452
20241122,150200,30797827,1265,1265,1265,1265,0
20241122,150100,30797827,1265,1259,1265,1259,4
20241122,150000,30792779,1257,1260,1260,1241,2757
20241122,145900,27367238,1266,1266,1266,1266,0
20241122,145800,27367238,1266,1266,1266,1266,0
20241122,145700,27367238,1266,1266,1266,1266,0
20241122,145600,27367238,1266,1266,1266,1266,0
20241122,145500,27367238,1266,1266,1266,1266,0
20241122,145400,27367238,1266,1265,1266,1265,30
20241122,145300,27329278,1259,1259,1259,1259,0
20241122,145200,27329278,1259,1259,1259,1259,0
20241122,145100,27329278,1259,1259,1259,1259,294
20241122,145000,26959132,1259,1259,1259,1259,340
20241122,144900,26531072,1259,1259,1259,1259,423
20241122,144800,25998515,1259,1259,1259,1259,0
20241122,144700,25998515,1259,1259,1259,1259,0
20241122,144600,25998515,1259,1259,1259,1259,0
20241122,144500,25998515,1259,1259,1259,1259,1979
20241122,144400,23506954,1259,1259,1259,1259,300
20241122,144300,23129254,1259,1259,1259,1259,0
20241122,144200,23129254,1259,1259,1259,1259,0
20241122,144100,23129254,1259,1259,1259,1259,0
20241122,144000,23129254,1259,1259,1259,1259,0
20241122,143900,23129254,1259,1259,1259,1259,0
20241122,143800,23129254,1259,1259,1259,1259,0
20241122,143700,23129254,1259,1259,1259,1259,0
20241122,143600,23129254,1259,1259,1259,1259,1
20241122,143500,23127995,1259,1259,1259,1259,0
20241122,143400,23127995,1259,1259,1259,1259,0
20241122,143300,23127995,1259,1259,1259,1259,0
20241122,143200,23127995,1259,1255,1259,1255,12
20241122,143100,23112931,1259,1259,1259,1259,0
20241122,143000,23112931,1259,1259,1259,1259,0
20241122,142900,23112931,1259,1259,1259,1259,1
20241122,142800,23111672,1255,1255,1255,1255,37
20241122,142700,23065237,1259,1259,1259,1259,0
20241122,142600,23065237,1259,1259,1259,1259,0
20241122,142500,23065237,1259,1259,1259,1259,0
20241122,142400,23065237,1259,1259,1259,1259,5
20241122,142300,23058942,1259,1259,1259,1259,0
20241122,142200,23058942,1259,1259,1259,1259,0
20241122,142100,23058942,1259,1259,1259,1259,0
20241122,142000,23058942,1259,1259,1259,1259,0
20241122,141900,23058942,1259,1259,1259,1259,0
20241122,141800,23058942,1259,1259,1259,1259,0
20241122,141700,23058942,1259,1259,1259,1259,0
20241122,141600,23058942,1259,1259,1259,1259,0
20241122,141500,23058942,1259,1259,1259,1259,0
20241122,141400,23058942,1259,1259,1259,1259,0
20241122,141300,23058942,1259,1259,1259,1259,0
20241122,141200,23058942,1259,1259,1259,1259,0
20241122,141100,23058942,1259,1259,1259,1259,0
20241122,141000,23058942,1259,1259,1259,1259,0
20241122,140900,23058942,1259,1259,1259,1259,0
20241122,140800,23058942,1259,1259,1259,1259,0
20241122,140700,23058942,1259,1259,1259,1259,0
20241122,140600,23058942,1259,1259,1259,1259,0
20241122,140500,23058942,1259,1259,1259,1259,0
20241122,140400,23058942,1259,1259,1259,1259,1
20241122,140300,23057683,1255,1256,1256,1255,20
20241122,140200,23032576,1256,1256,1256,1256,1
20241122,140100,23031320,1259,1259,1259,1259,0
20241122,140000,23031320,1259,1259,1259,1259,0
20241122,135900,23031320,1259,1259,1259,1259,0
20241122,135800,23031320,1259,1259,1259,1259,0
20241122,135700,23031320,1259,1259,1259,1259,0
20241122,135600,23031320,1259,1259,1259,1259,0
20241122,135500,23031320,1259,1259,1259,1259,0
20241122,135400,23031320,1259,1259,1259,1259,0
20241122,135300,23031320,1259,1259,1259,1259,0
20241122,135200,23031320,1259,1259,1259,1259,0
20241122,135100,23031320,1259,1259,1259,1259,0
20241122,135000,23031320,1259,1259,1259,1259,0
20241122,134900,23031320,1259,1259,1259,1259,0
20241122,134800,23031320,1259,1259,1259,1259,0
20241122,134700,23031320,1259,1259,1259,1259,0
20241122,134600,23031320,1259,1259,1259,1259,0
20241122,134500,23031320,1259,1259,1259,1259,0
20241122,134400,23031320,1259,1259,1259,1259,0
20241122,134300,23031320,1259,1259,1259,1259,0
20241122,134200,23031320,1259,1259,1259,1259,0
20241122,134100,23031320,1259,1259,1259,1259,0
20241122,134000,23031320,1259,1259,1259,1259,0
20241122,133900,23031320,1259,1259,1259,1259,0
20241122,133800,23031320,1259,1259,1259,1259,0
20241122,133700,23031320,1259,1259,1259,1259,0
20241122,133600,23031320,1259,1259,1259,1259,0
20241122,133500,23031320,1259,1259,1259,1259,0
20241122,133400,23031320,1259,1259,1259,1259,0
20241122,133300,23031320,1259,1259,1259,1259,0
20241122,133200,23031320,1259,1259,1259,1259,0
20241122,133100,23031320,1259,1259,1259,1259,0
20241122,133000,23031320,1259,1259,1259,1259,0
20241122,132900,23031320,1259,1259,1259,1259,0
20241122,132800,23031320,1259,1259,1259,1259,0
20241122,132700,23031320,1259,1259,1259,1259,0
20241122,132600,23031320,1259,1259,1259,1259,0
20241122,132500,23031320,1259,1259,1259,1259,0
20241122,132400,23031320,1259,1259,1259,1259,0
20241122,132300,23031320,1259,1259,1259,1259,0
20241122,132200,23031320,1259,1259,1259,1259,0
20241122,132100,23031320,1259,1259,1259,1259,0
20241122,132000,23031320,1259,1259,1259,1259,0
20241122,131900,23031320,1259,1259,1259,1259,0
20241122,131800,23031320,1259,1259,1259,1259,0
20241122,131700,23031320,1259,1259,1259,1259,0
20241122,131600,23031320,1259,1259,1259,1259,0
20241122,131500,23031320,1259,1259,1259,1259,0
20241122,131400,23031320,1259,1259,1259,1259,0
20241122,131300,23031320,1259,1259,1259,1259,89
20241122,131200,22919269,1259,1259,1259,1259,0
20241122,131100,22919269,1259,1259,1259,1259,0
20241122,131000,22919269,1259,1259,1259,1259,0
20241122,130900,22919269,1259,1259,1259,1259,0
20241122,130800,22919269,1259,1259,1259,1259,0
20241122,130700,22919269,1259,1259,1259,1259,0
20241122,130600,22919269,1259,1259,1259,1259,0
20241122,130500,22919269,1259,1259,1259,1259,0
20241122,130400,22919269,1259,1259,1259,1259,13
20241122,130300,22902902,1261,1261,1261,1261,0
20241122,130200,22902902,1261,1261,1261,1261,100
20241122,130100,22776802,1263,1263,1263,1263,0
20241122,130000,22776802,1263,1263,1263,1263,0
20241122,125900,22776802,1263,1263,1263,1263,0
20241122,125800,22776802,1263,1263,1263,1263,0
20241122,125700,22776802,1263,1263,1263,1263,0
20241122,125600,22776802,1263,1263,1263,1263,0
20241122,125500,22776802,1263,1263,1263,1263,0
20241122,125400,22776802,1263,1263,1263,1263,20
20241122,125300,22751542,1266,1266,1266,1266,0
20241122,125200,22751542,1266,1266,1266,1266,0
20241122,125100,22751542,1266,1266,1266,1266,0
20241122,125000,22751542,1266,1266,1266,1266,0
20241122,124900,22751542,1266,1266,1266,1266,0
20241122,124800,22751542,1266,1266,1266,1266,0
20241122,124700,22751542,1266,1261,1266,1261,7
20241122,124600,22742689,1266,1266,1266,1266,0
20241122,124500,22742689,1266,1266,1266,1266,0
20241122,124400,22742689,1266,1266,1266,1266,0
20241122,124300,22742689,1266,1266,1266,1266,0
20241122,124200,22742689,1266,1266,1266,1266,0
20241122,124100,22742689,1266,1266,1266,1266,0
20241122,124000,22742689,1266,1266,1266,1266,0
20241122,123900,22742689,1266,1266,1266,1266,0
20241122,123800,22742689,1266,1266,1266,1266,0
20241122,123700,22742689,1266,1266,1266,1266,0
20241122,123600,22742689,1266,1266,1266,1266,0
20241122,123500,22742689,1266,1266,1266,1266,0
20241122,123400,22742689,1266,1266,1266,1266,0
20241122,123300,22742689,1266,1266,1266,1266,0
20241122,123200,22742689,1266,1266,1266,1266,0
20241122,123100,22742689,1266,1266,1266,1266,0
20241122,123000,22742689,1266,1266,1266,1266,0
20241122,122900,22742689,1266,1266,1266,1266,0
20241122,122800,22742689,1266,1266,1266,1266,0
20241122,122700,22742689,1266,1266,1266,1266,0
20241122,122600,22742689,1266,1266,1266,1266,0
20241122,122500,22742689,1266,1266,1266,1266,0
20241122,122400,22742689,1266,1265,1266,1265,100
20241122,122300,22616168,1260,1260,1260,1260,25
20241122,122200,22584668,1266,1266,1266,1266,0
20241122,122100,22584668,1266,1266,1266,1266,0
20241122,122000,22584668,1266,1266,1266,1266,0
20241122,121900,22584668,1266,1266,1266,1266,0
20241122,121800,22584668,1266,1266,1266,1266,0
20241122,121700,22584668,1266,1266,1266,1266,0
20241122,121600,22584668,1266,1266,1266,1266,0
20241122,121500,22584668,1266,1266,1266,1266,0
20241122,121400,22584668,1266,1266,1266,1266,0
20241122,121300,22584668,1266,1266,1266,1266,0
20241122,121200,22584668,1266,1266,1266,1266,0
20241122,121100,22584668,1266,1266,1266,1266,0
20241122,121000,22584668,1266,1266,1266,1266,0
20241122,120900,22584668,1266,1266,1266,1266,0
20241122,120800,22584668,1266,1266,1266,1266,0
20241122,120700,22584668,1266,1266,1266,1266,0
20241122,120600,22584668,1266,1266,1266,1266,0
20241122,120500,22584668,1266,1266,1266,1266,0
20241122,120400,22584668,1266,1266,1266,1266,0
20241122,120300,22584668,1266,1265,1266,1265,3500
20241122,120200,18154666,1249,1249,1249,1249,12
20241122,120100,18139678,1260,1260,1260,1260,0
20241122,120000,18139678,1260,1260,1260,1260,0
20241122,115900,18139678,1260,1260,1260,1260,0
20241122,115800,18139678,1260,1260,1260,1260,0
20241122,115700,18139678,1260,1260,1260,1260,0
20241122,115600,18139678,1260,1260,1260,1260,0
20241122,115500,18139678,1260,1260,1260,1260,10
20241122,115400,18127078,1265,1265,1265,1265,0
20241122,115300,18127078,1265,1265,1265,1265,0
20241122,115200,18127078,1265,1265,1265,1265,0
20241122,115100,18127078,1265,1265,1265,1265,0
20241122,115000,18127078,1265,1265,1265,1265,0
20241122,114900,18127078,1265,1265,1265,1265,0
20241122,114800,18127078,1265,1265,1265,1265,0
20241122,114700,18127078,1265,1265,1265,1265,0
20241122,114600,18127078,1265,1265,1265,1265,0
20241122,114500,18127078,1265,1258,1265,1258,200
20241122,114400,17874706,1258,1256,1258,1256,750
20241122,114300,16931789,1257,1257,1257,1257,1
20241122,114200,16930532,1240,1246,1246,1240,620
20241122,114100,16161413,1258,1258,1258,1258,0
20241122,114000,16161413,1258,1257,1258,1257,2
20241122,113900,16158898,1245,1251,1251,1245,530
20241122,113800,15498513,1263,1263,1263,1263,0
20241122,113700,15498513,1263,1263,1263,1263,0
20241122,113600,15498513,1263,1263,1263,1263,1
20241122,113500,15497250,1251,1251,1251,1251,0
20241122,113400,15497250,1251,1251,1251,1251,0
20241122,113300,15497250,1251,1251,1251,1251,0
20241122,113200,15497250,1251,1251,1251,1251,477
20241122,113100,14900523,1265,1265,1265,1265,0
20241122,113000,14900523,1265,1258,1265,1252,371
20241122,112900,14435433,1260,1260,1260,1260,0
20241122,112800,14435433,1260,1260,1260,1260,3
20241122,112700,14431653,1260,1260,1260,1260,50
20241122,112600,14368653,1266,1266,1266,1266,0
20241122,112500,14368653,1266,1260,1266,1260,291
20241122,112400,14001267,1262,1262,1262,1262,0
20241122,112300,14001267,1262,1262,1262,1262,0
20241122,112200,14001267,1262,1262,1262,1262,1
20241122,112100,14000005,1260,1260,1260,1260,0
20241122,112000,14000005,1260,1260,1260,1260,0
20241122,111900,14000005,1260,1262,1262,1260,89
20241122,111800,13887784,1263,1263,1263,1263,0
20241122,111700,13887784,1263,1263,1263,1263,0
20241122,111600,13887784,1263,1263,1263,1263,0
20241122,111500,13887784,1263,1263,1263,1263,0
20241122,111400,13887784,1263,1263,1263,1263,0
20241122,111300,13887784,1263,1263,1263,1263,0
20241122,111200,13887784,1263,1263,1263,1263,0
20241122,111100,13887784,1263,1263,1263,1263,4
20241122,111000,13882732,1263,1263,1263,1263,0
20241122,110900,13882732,1263,1263,1263,1263,0
20241122,110800,13882732,1263,1263,1263,1263,0
20241122,110700,13882732,1263,1263,1263,1263,0
20241122,110600,13882732,1263,1263,1263,1263,0
20241122,110500,13882732,1263,1263,1263,1263,0
20241122,110400,13882732,1263,1263,1263,1263,0
20241122,110300,13882732,1263,1263,1263,1263,0
20241122,110200,13882732,1263,1263,1263,1263,0
20241122,110100,13882732,1263,1263,1263,1263,0
20241122,110000,13882732,1263,1263,1263,1263,0
20241122,105900,13882732,1263,1263,1263,1263,1
20241122,105800,13881469,1263,1263,1263,1263,0
20241122,105700,13881469,1263,1263,1263,1263,0
20241122,105600,13881469,1263,1263,1263,1263,0
20241122,105500,13881469,1263,1263,1263,1263,0
20241122,105400,13881469,1263,1263,1263,1263,0
20241122,105300,13881469,1263,1263,1263,1263,1
20241122,105200,13880206,1258,1258,1258,1258,0
20241122,105100,13880206,1258,1258,1258,1258,24
20241122,105000,13850014,1266,1266,1266,1266,0
20241122,104900,13850014,1266,1266,1266,1266,0
20241122,104800,13850014,1266,1266,1266,1266,0
20241122,104700,13850014,1266,1266,1266,1266,0
20241122,104600,13850014,1266,1266,1266,1266,0
20241122,104500,13850014,1266,1266,1266,1266,0
20241122,104400,13850014,1266,1266,1266,1266,0
20241122,104300,13850014,1266,1266,1266,1266,0
20241122,104200,13850014,1266,1266,1266,1266,0
20241122,104100,13850014,1266,1266,1266,1266,0
20241122,104000,13850014,1266,1259,1266,1258,981
20241122,103900,12615842,1259,1259,1259,1259,0
20241122,103800,12615842,1259,1259,1259,1259,2
20241122,103700,12613324,1268,1268,1268,1268,0
20241122,103600,12613324,1268,1268,1268,1268,0
20241122,103500,12613324,1268,1268,1268,1268,0
20241122,103400,12613324,1268,1268,1268,1268,0
20241122,103300,12613324,1268,1268,1268,1268,0
20241122,103200,12613324,1268,1268,1268,1268,0
20241122,103100,12613324,1268,1268,1268,1268,0
20241122,103000,12613324,1268,1268,1268,1268,0
20241122,102900,12613324,1268,1268,1268,1268,0
20241122,102800,12613324,1268,1268,1268,1268,0
20241122,102700,12613324,1268,1268,1268,1268,0
20241122,102600,12613324,1268,1268,1268,1268,0
20241122,102500,12613324,1268,1268,1268,1268,0
20241122,102400,12613324,1268,1268,1268,1268,0
20241122,102300,12613324,1268,1268,1268,1268,0
20241122,102200,12613324,1268,1268,1268,1268,0
20241122,102100,12613324,1268,1268,1268,1268,0
20241122,102000,12613324,1268,1268,1268,1268,0
20241122,101900,12613324,1268,1268,1268,1268,0
20241122,101800,12613324,1268,1268,1268,1268,0
20241122,101700,12613324,1268,1268,1268,1268,0
20241122,101600,12613324,1268,1268,1268,1268,0
20241122,101500,12613324,1268,1268,1268,1268,0
20241122,101400,12613324,1268,1268,1268,1268,0
20241122,101300,12613324,1268,1268,1268,1268,0
20241122,101200,12613324,1268,1268,1268,1268,2
20241122,101100,12610788,1268,1268,1268,1268,0
20241122,101000,12610788,1268,1268,1268,1268,0
20241122,100900,12610788,1268,1268,1268,1268,1
20241122,100800,12609520,1269,1269,1269,1269,0
20241122,100700,12609520,1269,1269,1269,1269,0
20241122,100600,12609520,1269,1269,1269,1269,0
20241122,100500,12609520,1269,1269,1269,1269,0
20241122,100400,12609520,1269,1269,1269,1269,0
20241122,100300,12609520,1269,1269,1269,1269,0
20241122,100200,12609520,1269,1269,1269,1269,0
20241122,100100,12609520,1269,1269,1269,1269,0
20241122,100000,12609520,1269,1269,1269,1269,0
20241122,095900,12609520,1269,1269,1269,1269,0
20241122,095800,12609520,1269,1269,1269,1269,0
20241122,095700,12609520,1269,1269,1269,1269,0
20241122,095600,12609520,1269,1269,1269,1269,0
20241122,095500,12609520,1269,1269,1269,1269,0
20241122,095400,12609520,1269,1269,1269,1269,0
20241122,095300,12609520,1269,1269,1269,1269,1
20241122,095200,12608251,1258,1258,1258,1258,0
20241122,095100,12608251,1258,1267,1267,1258,8
20241122,095000,12598162,1269,1269,1269,1269,0
20241122,094900,12598162,1269,1269,1269,1269,0
20241122,094800,12598162,1269,1269,1269,1269,0
20241122,094700,12598162,1269,1269,1269,1269,0
20241122,094600,12598162,1269,1269,1269,1269,0
20241122,094500,12598162,1269,1269,1269,1269,0
20241122,094400,12598162,1269,1269,1269,1269,0
20241122,094300,12598162,1269,1269,1269,1269,0
20241122,094200,12598162,1269,1269,1269,1269,1
20241122,094100,12596893,1269,1269,1269,1269,0
20241122,094000,12596893,1269,1269,1269,1269,0
20241122,093900,12596893,1269,1269,1269,1269,0
20241122,093800,12596893,1269,1269,1269,1269,1
20241122,093700,12595624,1273,1272,1273,1272,25
20241122,093600,12563823,1272,1272,1272,1272,0
20241122,093500,12563823,1272,1272,1272,1272,0
20241122,093400,12563823,1272,1272,1272,1272,11
20241122,093300,12549831,1272,1272,1272,1272,0
20241122,093200,12549831,1272,1272,1272,1272,0
20241122,093100,12549831,1272,1272,1272,1272,0
20241122,093000,12549831,1272,1272,1272,1272,15
20241122,092900,12530751,1273,1273,1273,1273,0
20241122,092800,12530751,1273,1273,1273,1273,0
20241122,092700,12530751,1273,1273,1273,1273,0
20241122,092600,12530751,1273,1273,1273,1273,1
20241122,092500,12529478,1274,1274,1274,1274,0
20241122,092400,12529478,1274,1274,1274,1274,18
20241122,092300,12506546,1274,1274,1274,1274,0
20241122,092200,12506546,1274,1274,1274,1274,0
20241122,092100,12506546,1274,1274,1275,1252,65
20241122,092000,12423793,1250,1250,1250,1250,2
20241122,091900,12421293,1275,1275,1275,1275,0
20241122,091800,12421293,1275,1275,1275,1275,0
20241122,091700,12421293,1275,1275,1275,1275,0
20241122,091600,12421293,1275,1274,1275,1274,5
20241122,091500,12414922,1275,1252,1275,1252,600
20241122,091400,11658653,1252,1252,1252,1252,0
20241122,091300,11658653,1252,1252,1252,1252,4000
20241122,091200,6650653,1228,1241,1241,1228,1664
20241122,091100,4595311,1252,1252,1252,1252,0
20241122,091000,4595311,1252,1252,1252,1252,0
20241122,090900,4595311,1252,1252,1252,1252,50
20241122,090800,4532711,1252,1236,1252,1230,767
20241122,090700,3577358,1238,1238,1238,1238,0
20241122,090600,3577358,1238,1252,1252,1238,2757
20241122,090500,155100,1260,1260,1260,1260,0
20241122,090400,155100,1260,1260,1260,1260,0
20241122,090300,155100,1260,1260,1260,1260,0
20241122,090200,155100,1260,1260,1260,1260,3
20241122,090100,151320,1261,1261,1261,1261,0
20241122,090000,151320,1261,1261,1261,1261,120