KissMeData/018700/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,190300,41198695,1047,1047,1047,1047,1072
20241122,190200,41198695,1047,1047,1047,1047,0
20241122,190100,41198695,1047,1047,1047,1047,0
20241122,190000,41198695,1047,1047,1047,1047,0
20241122,185900,41198695,1047,1047,1047,1047,0
20241122,185800,41198695,1047,1047,1047,1047,0
20241122,185700,41198695,1047,1047,1047,1047,0
20241122,185600,41198695,1047,1047,1047,1047,0
20241122,185500,41198695,1047,1047,1047,1047,0
20241122,185400,41198695,1047,1047,1047,1047,0
20241122,185300,41198695,1047,1047,1047,1047,0
20241122,185200,41198695,1047,1047,1047,1047,0
20241122,185100,41198695,1047,1047,1047,1047,0
20241122,185000,41198695,1047,1047,1047,1047,0
20241122,184900,41198695,1047,1047,1047,1047,0
20241122,184800,41198695,1047,1047,1047,1047,0
20241122,184700,41198695,1047,1047,1047,1047,0
20241122,184600,41198695,1047,1047,1047,1047,0
20241122,184500,41198695,1047,1047,1047,1047,0
20241122,184400,41198695,1047,1047,1047,1047,0
20241122,184300,41198695,1047,1047,1047,1047,0
20241122,184200,41198695,1047,1047,1047,1047,0
20241122,184100,41198695,1047,1047,1047,1047,0
20241122,184000,41198695,1047,1047,1047,1047,0
20241122,183900,41198695,1047,1047,1047,1047,0
20241122,183800,41198695,1047,1047,1047,1047,0
20241122,183700,41198695,1047,1047,1047,1047,0
20241122,183600,41198695,1047,1047,1047,1047,0
20241122,183500,41198695,1047,1047,1047,1047,0
20241122,183400,41198695,1047,1047,1047,1047,0
20241122,183300,41198695,1047,1047,1047,1047,1072
20241122,183200,41198695,1047,1047,1047,1047,0
20241122,183100,41198695,1047,1047,1047,1047,0
20241122,183000,41198695,1047,1047,1047,1047,0
20241122,182900,41198695,1047,1047,1047,1047,0
20241122,182800,41198695,1047,1047,1047,1047,0
20241122,182700,41198695,1047,1047,1047,1047,0
20241122,182600,41198695,1047,1047,1047,1047,0
20241122,182500,41198695,1047,1047,1047,1047,0
20241122,182400,41198695,1047,1047,1047,1047,0
20241122,182300,41198695,1047,1047,1047,1047,0
20241122,182200,41198695,1047,1047,1047,1047,0
20241122,182100,41198695,1047,1047,1047,1047,0
20241122,182000,41198695,1047,1047,1047,1047,0
20241122,181900,41198695,1047,1047,1047,1047,0
20241122,181800,41198695,1047,1047,1047,1047,0
20241122,181700,41198695,1047,1047,1047,1047,0
20241122,181600,41198695,1047,1047,1047,1047,0
20241122,181500,41198695,1047,1047,1047,1047,0
20241122,181400,41198695,1047,1047,1047,1047,0
20241122,181300,41198695,1047,1047,1047,1047,0
20241122,181200,41198695,1047,1047,1047,1047,0
20241122,181100,41198695,1047,1047,1047,1047,0
20241122,181000,41198695,1047,1047,1047,1047,0
20241122,180900,41198695,1047,1047,1047,1047,0
20241122,180800,41198695,1047,1047,1047,1047,0
20241122,180700,41198695,1047,1047,1047,1047,0
20241122,180600,41198695,1047,1047,1047,1047,0
20241122,180500,41198695,1047,1047,1047,1047,0
20241122,180400,41198695,1047,1047,1047,1047,0
20241122,180300,41198695,1047,1047,1047,1047,1072
20241122,180200,41198695,1047,1047,1047,1047,0
20241122,180100,41198695,1047,1047,1047,1047,0
20241122,180000,41198695,1047,1047,1047,1047,0
20241122,175900,41198695,1047,1047,1047,1047,0
20241122,175800,41198695,1047,1047,1047,1047,0
20241122,175700,41198695,1047,1047,1047,1047,0
20241122,175600,41198695,1047,1047,1047,1047,0
20241122,175500,41198695,1047,1047,1047,1047,0
20241122,175400,41198695,1047,1047,1047,1047,0
20241122,175300,41198695,1047,1047,1047,1047,0
20241122,175200,41198695,1047,1047,1047,1047,0
20241122,175100,41198695,1047,1047,1047,1047,0
20241122,175000,41198695,1047,1047,1047,1047,0
20241122,174900,41198695,1047,1047,1047,1047,0
20241122,174800,41198695,1047,1047,1047,1047,0
20241122,174700,41198695,1047,1047,1047,1047,0
20241122,174600,41198695,1047,1047,1047,1047,0
20241122,174500,41198695,1047,1047,1047,1047,0
20241122,174400,41198695,1047,1047,1047,1047,0
20241122,174300,41198695,1047,1047,1047,1047,0
20241122,174200,41198695,1047,1047,1047,1047,0
20241122,174100,41198695,1047,1047,1047,1047,0
20241122,174000,41198695,1047,1047,1047,1047,0
20241122,173900,41198695,1047,1047,1047,1047,0
20241122,173800,41198695,1047,1047,1047,1047,0
20241122,173700,41198695,1047,1047,1047,1047,0
20241122,173600,41198695,1047,1047,1047,1047,0
20241122,173500,41198695,1047,1047,1047,1047,0
20241122,173400,41198695,1047,1047,1047,1047,0
20241122,173300,41198695,1047,1047,1047,1047,1072
20241122,173200,41198695,1047,1047,1047,1047,0
20241122,173100,41198695,1047,1047,1047,1047,0
20241122,173000,41198695,1047,1047,1047,1047,0
20241122,172900,41198695,1047,1047,1047,1047,0
20241122,172800,41198695,1047,1047,1047,1047,0
20241122,172700,41198695,1047,1047,1047,1047,0
20241122,172600,41198695,1047,1047,1047,1047,0
20241122,172500,41198695,1047,1047,1047,1047,0
20241122,172400,41198695,1047,1047,1047,1047,0
20241122,172300,41198695,1047,1047,1047,1047,0
20241122,172200,41198695,1047,1047,1047,1047,0
20241122,172100,41198695,1047,1047,1047,1047,0
20241122,172000,41198695,1047,1047,1047,1047,0
20241122,171900,41198695,1047,1047,1047,1047,0
20241122,171800,41198695,1047,1047,1047,1047,0
20241122,171700,41198695,1047,1047,1047,1047,0
20241122,171600,41198695,1047,1047,1047,1047,0
20241122,171500,41198695,1047,1047,1047,1047,0
20241122,171400,41198695,1047,1047,1047,1047,0
20241122,171300,41198695,1047,1047,1047,1047,0
20241122,171200,41198695,1047,1047,1047,1047,0
20241122,171100,41198695,1047,1047,1047,1047,0
20241122,171000,41198695,1047,1047,1047,1047,0
20241122,170900,41198695,1047,1047,1047,1047,0
20241122,170800,41198695,1047,1047,1047,1047,0
20241122,170700,41198695,1047,1047,1047,1047,0
20241122,170600,41198695,1047,1047,1047,1047,0
20241122,170500,41198695,1047,1047,1047,1047,0
20241122,170400,41198695,1047,1047,1047,1047,0
20241122,170300,41198695,1047,1047,1047,1047,1072
20241122,170200,41198695,1047,1047,1047,1047,0
20241122,170100,41198695,1047,1047,1047,1047,0
20241122,170000,41198695,1047,1047,1047,1047,0
20241122,165900,41198695,1047,1047,1047,1047,0
20241122,165800,41198695,1047,1047,1047,1047,0
20241122,165700,41198695,1047,1047,1047,1047,0
20241122,165600,41198695,1047,1047,1047,1047,0
20241122,165500,41198695,1047,1047,1047,1047,0
20241122,165400,41198695,1047,1047,1047,1047,0
20241122,165300,41198695,1047,1047,1047,1047,0
20241122,165200,41198695,1047,1047,1047,1047,0
20241122,165100,41198695,1047,1047,1047,1047,0
20241122,165000,41198695,1047,1047,1047,1047,0
20241122,164900,41198695,1047,1047,1047,1047,0
20241122,164800,41198695,1047,1047,1047,1047,0
20241122,164700,41198695,1047,1047,1047,1047,0
20241122,164600,41198695,1047,1047,1047,1047,0
20241122,164500,41198695,1047,1047,1047,1047,0
20241122,164400,41198695,1047,1047,1047,1047,0
20241122,164300,41198695,1047,1047,1047,1047,0
20241122,164200,41198695,1047,1047,1047,1047,0
20241122,164100,41198695,1047,1047,1047,1047,0
20241122,164000,41198695,1047,1047,1047,1047,0
20241122,163900,41198695,1047,1047,1047,1047,0
20241122,163800,41198695,1047,1047,1047,1047,0
20241122,163700,41198695,1047,1047,1047,1047,0
20241122,163600,41198695,1047,1047,1047,1047,0
20241122,163500,41198695,1047,1047,1047,1047,0
20241122,163400,41198695,1047,1047,1047,1047,0
20241122,163300,41198695,1047,1047,1047,1047,1072
20241122,163200,41198695,1047,1047,1047,1047,0
20241122,163100,41198695,1047,1047,1047,1047,0
20241122,163000,41198695,1047,1047,1047,1047,0
20241122,162900,41198695,1047,1047,1047,1047,0
20241122,162800,41198695,1047,1047,1047,1047,0
20241122,162700,41198695,1047,1047,1047,1047,0
20241122,162600,41198695,1047,1047,1047,1047,0
20241122,162500,41198695,1047,1047,1047,1047,0
20241122,162400,41198695,1047,1047,1047,1047,0
20241122,162300,41198695,1047,1047,1047,1047,0
20241122,162200,41198695,1047,1047,1047,1047,0
20241122,162100,41198695,1047,1047,1047,1047,0
20241122,162000,41198695,1047,1047,1047,1047,0
20241122,161900,41198695,1047,1047,1047,1047,0
20241122,161800,41198695,1047,1047,1047,1047,0
20241122,161700,41198695,1047,1047,1047,1047,0
20241122,161600,41198695,1047,1047,1047,1047,0
20241122,161500,41198695,1047,1047,1047,1047,0
20241122,161400,41198695,1047,1047,1047,1047,0
20241122,161300,41198695,1047,1047,1047,1047,0
20241122,161200,41198695,1047,1047,1047,1047,0
20241122,161100,41198695,1047,1047,1047,1047,0
20241122,161000,41198695,1047,1047,1047,1047,0
20241122,160900,41198695,1047,1047,1047,1047,0
20241122,160800,41198695,1047,1047,1047,1047,0
20241122,160700,41198695,1047,1047,1047,1047,0
20241122,160600,41198695,1047,1047,1047,1047,0
20241122,160500,41198695,1047,1047,1047,1047,0
20241122,160400,41198695,1047,1047,1047,1047,0
20241122,160300,41198695,1047,1047,1047,1047,1072
20241122,160200,41198695,1047,1047,1047,1047,0
20241122,160100,41198695,1047,1047,1047,1047,0
20241122,160000,41198695,1047,1047,1047,1047,0
20241122,155900,41198695,1047,1047,1047,1047,0
20241122,155800,41198695,1047,1047,1047,1047,0
20241122,155700,41198695,1047,1047,1047,1047,0
20241122,155600,41198695,1047,1047,1047,1047,0
20241122,155500,41198695,1047,1047,1047,1047,0
20241122,155400,41198695,1047,1047,1047,1047,0
20241122,155300,41198695,1047,1047,1047,1047,0
20241122,155200,41198695,1047,1047,1047,1047,0
20241122,155100,41198695,1047,1047,1047,1047,0
20241122,155000,41198695,1047,1047,1047,1047,0
20241122,154900,41198695,1047,1047,1047,1047,0
20241122,154800,41198695,1047,1047,1047,1047,0
20241122,154700,41198695,1047,1047,1047,1047,0
20241122,154600,41198695,1047,1047,1047,1047,0
20241122,154500,41198695,1047,1047,1047,1047,0
20241122,154400,41198695,1047,1047,1047,1047,0
20241122,154300,41198695,1047,1047,1047,1047,0
20241122,154200,41198695,1047,1047,1047,1047,0
20241122,154100,41198695,1047,1047,1047,1047,0
20241122,154000,41198695,1047,1047,1047,1047,0
20241122,153900,41198695,1047,1047,1047,1047,0
20241122,153800,41198695,1047,1047,1047,1047,0
20241122,153700,41198695,1047,1047,1047,1047,0
20241122,153600,41198695,1047,1047,1047,1047,0
20241122,153500,41198695,1047,1047,1047,1047,0
20241122,153400,41198695,1047,1047,1047,1047,0
20241122,153300,41198695,1047,1047,1047,1047,1072
20241122,153200,41198695,1047,1047,1047,1047,0
20241122,153100,41198695,1047,1047,1047,1047,0
20241122,153000,41198695,1047,1047,1047,1047,1072
20241122,152900,40076311,1047,1047,1047,1047,0
20241122,152800,40076311,1047,1047,1047,1047,0
20241122,152700,40076311,1047,1047,1047,1047,0
20241122,152600,40076311,1047,1047,1047,1047,0
20241122,152500,40076311,1047,1047,1047,1047,0
20241122,152400,40076311,1047,1047,1047,1047,0
20241122,152300,40076311,1047,1047,1047,1047,0
20241122,152200,40076311,1047,1047,1047,1047,0
20241122,152100,40076311,1047,1047,1047,1047,0
20241122,152000,40076311,1047,1047,1047,1047,0
20241122,151900,40076311,1047,1047,1047,1047,1
20241122,151800,40075264,1041,1041,1041,1041,0
20241122,151700,40075264,1041,1041,1041,1041,0
20241122,151600,40075264,1041,1041,1041,1041,0
20241122,151500,40075264,1041,1041,1041,1041,0
20241122,151400,40075264,1041,1041,1041,1041,0
20241122,151300,40075264,1041,1041,1041,1041,0
20241122,151200,40075264,1041,1041,1041,1041,0
20241122,151100,40075264,1041,1041,1041,1041,0
20241122,151000,40075264,1041,1041,1041,1041,91
20241122,150900,39980533,1041,1041,1041,1041,0
20241122,150800,39980533,1041,1041,1041,1041,19
20241122,150700,39960754,1040,1046,1046,1040,1470
20241122,150600,38430300,1048,1048,1048,1048,0
20241122,150500,38430300,1048,1048,1048,1048,0
20241122,150400,38430300,1048,1048,1048,1048,1
20241122,150300,38429252,1050,1050,1050,1050,0
20241122,150200,38429252,1050,1050,1050,1050,0
20241122,150100,38429252,1050,1050,1050,1050,0
20241122,150000,38429252,1050,1050,1050,1050,0
20241122,145900,38429252,1050,1050,1050,1050,0
20241122,145800,38429252,1050,1050,1050,1050,0
20241122,145700,38429252,1050,1050,1050,1050,0
20241122,145600,38429252,1050,1050,1050,1050,0
20241122,145500,38429252,1050,1050,1050,1050,0
20241122,145400,38429252,1050,1050,1050,1050,0
20241122,145300,38429252,1050,1050,1050,1050,0
20241122,145200,38429252,1050,1050,1050,1050,0
20241122,145100,38429252,1050,1050,1050,1050,0
20241122,145000,38429252,1050,1050,1050,1050,0
20241122,144900,38429252,1050,1050,1050,1050,0
20241122,144800,38429252,1050,1050,1050,1050,0
20241122,144700,38429252,1050,1050,1050,1050,0
20241122,144600,38429252,1050,1050,1050,1050,0
20241122,144500,38429252,1050,1050,1050,1050,0
20241122,144400,38429252,1050,1050,1050,1050,0
20241122,144300,38429252,1050,1050,1050,1050,0
20241122,144200,38429252,1050,1050,1050,1050,0
20241122,144100,38429252,1050,1050,1050,1050,0
20241122,144000,38429252,1050,1050,1050,1050,243
20241122,143900,38174102,1052,1052,1052,1052,0
20241122,143800,38174102,1052,1052,1052,1052,0
20241122,143700,38174102,1052,1050,1052,1041,12002
20241122,143600,25621103,1053,1053,1053,1053,0
20241122,143500,25621103,1053,1053,1053,1053,0
20241122,143400,25621103,1053,1053,1053,1053,0
20241122,143300,25621103,1053,1053,1053,1053,0
20241122,143200,25621103,1053,1053,1053,1053,0
20241122,143100,25621103,1053,1053,1053,1053,0
20241122,143000,25621103,1053,1053,1053,1053,0
20241122,142900,25621103,1053,1053,1053,1053,0
20241122,142800,25621103,1053,1053,1053,1053,366
20241122,142700,25235705,1050,1050,1050,1050,0
20241122,142600,25235705,1050,1050,1050,1050,20
20241122,142500,25214705,1049,1049,1049,1049,0
20241122,142400,25214705,1049,1049,1049,1049,0
20241122,142300,25214705,1049,1049,1049,1049,0
20241122,142200,25214705,1049,1049,1049,1049,0
20241122,142100,25214705,1049,1049,1049,1049,0
20241122,142000,25214705,1049,1049,1049,1049,1
20241122,141900,25213656,1048,1048,1048,1048,0
20241122,141800,25213656,1048,1051,1051,1048,3416
20241122,141700,21630347,1053,1053,1053,1053,0
20241122,141600,21630347,1053,1053,1053,1053,0
20241122,141500,21630347,1053,1053,1053,1053,0
20241122,141400,21630347,1053,1053,1053,1053,14
20241122,141300,21615605,1055,1055,1055,1055,0
20241122,141200,21615605,1055,1055,1055,1055,0
20241122,141100,21615605,1055,1055,1055,1055,0
20241122,141000,21615605,1055,1055,1055,1055,0
20241122,140900,21615605,1055,1055,1055,1055,0
20241122,140800,21615605,1055,1055,1055,1055,0
20241122,140700,21615605,1055,1055,1055,1055,0
20241122,140600,21615605,1055,1055,1055,1055,0
20241122,140500,21615605,1055,1055,1055,1055,0
20241122,140400,21615605,1055,1055,1055,1055,0
20241122,140300,21615605,1055,1053,1055,1053,102
20241122,140200,21508097,1050,1050,1050,1050,0
20241122,140100,21508097,1050,1050,1050,1050,0
20241122,140000,21508097,1050,1050,1050,1050,0
20241122,135900,21508097,1050,1050,1050,1050,0
20241122,135800,21508097,1050,1050,1050,1050,200
20241122,135700,21298097,1050,1050,1050,1050,50
20241122,135600,21245597,1050,1050,1050,1050,169
20241122,135500,21068147,1050,1050,1050,1050,0
20241122,135400,21068147,1050,1050,1050,1050,0
20241122,135300,21068147,1050,1050,1050,1050,0
20241122,135200,21068147,1050,1051,1051,1050,3120
20241122,135100,17791147,1052,1052,1052,1052,600
20241122,135000,17159947,1052,1052,1052,1052,5
20241122,134900,17154687,1052,1052,1052,1052,0
20241122,134800,17154687,1052,1052,1052,1052,163
20241122,134700,16983211,1052,1052,1052,1052,151
20241122,134600,16824359,1054,1054,1054,1054,0
20241122,134500,16824359,1054,1054,1054,1054,0
20241122,134400,16824359,1054,1054,1054,1054,0
20241122,134300,16824359,1054,1054,1054,1054,0
20241122,134200,16824359,1054,1054,1054,1054,0
20241122,134100,16824359,1054,1054,1054,1054,0
20241122,134000,16824359,1054,1054,1054,1054,0
20241122,133900,16824359,1054,1054,1054,1054,0
20241122,133800,16824359,1054,1054,1054,1054,0
20241122,133700,16824359,1054,1054,1054,1054,0
20241122,133600,16824359,1054,1054,1054,1054,0
20241122,133500,16824359,1054,1054,1054,1054,0
20241122,133400,16824359,1054,1054,1054,1054,0
20241122,133300,16824359,1054,1054,1054,1054,0
20241122,133200,16824359,1054,1054,1054,1054,0
20241122,133100,16824359,1054,1054,1054,1054,0
20241122,133000,16824359,1054,1054,1054,1054,0
20241122,132900,16824359,1054,1054,1054,1054,0
20241122,132800,16824359,1054,1054,1054,1054,0
20241122,132700,16824359,1054,1054,1054,1054,0
20241122,132600,16824359,1054,1054,1054,1054,0
20241122,132500,16824359,1054,1054,1054,1054,0
20241122,132400,16824359,1054,1054,1054,1054,0
20241122,132300,16824359,1054,1054,1054,1054,0
20241122,132200,16824359,1054,1054,1054,1054,0
20241122,132100,16824359,1054,1054,1054,1054,0
20241122,132000,16824359,1054,1054,1054,1054,0
20241122,131900,16824359,1054,1054,1054,1054,0
20241122,131800,16824359,1054,1054,1054,1054,0
20241122,131700,16824359,1054,1053,1054,1053,600
20241122,131600,16192232,1054,1054,1054,1054,0
20241122,131500,16192232,1054,1054,1054,1054,0
20241122,131400,16192232,1054,1054,1054,1054,0
20241122,131300,16192232,1054,1054,1054,1054,0
20241122,131200,16192232,1054,1054,1054,1054,0
20241122,131100,16192232,1054,1054,1054,1054,0
20241122,131000,16192232,1054,1054,1054,1054,2000
20241122,130900,14084232,1053,1053,1053,1053,0
20241122,130800,14084232,1053,1053,1053,1053,0
20241122,130700,14084232,1053,1053,1053,1053,1
20241122,130600,14083179,1053,1053,1053,1053,450
20241122,130500,13609329,1054,1054,1054,1054,0
20241122,130400,13609329,1054,1054,1054,1054,0
20241122,130300,13609329,1054,1054,1054,1054,84
20241122,130200,13520793,1056,1056,1056,1056,0
20241122,130100,13520793,1056,1056,1056,1056,0
20241122,130000,13520793,1056,1056,1056,1056,0
20241122,125900,13520793,1056,1055,1056,1055,10
20241122,125800,13510242,1055,1055,1055,1055,0
20241122,125700,13510242,1055,1055,1055,1055,200
20241122,125600,13299242,1055,1055,1055,1055,0
20241122,125500,13299242,1055,1055,1055,1055,1
20241122,125400,13298187,1054,1054,1054,1054,0
20241122,125300,13298187,1054,1054,1054,1054,0
20241122,125200,13298187,1054,1054,1054,1054,0
20241122,125100,13298187,1054,1054,1054,1054,0
20241122,125000,13298187,1054,1054,1054,1054,0
20241122,124900,13298187,1054,1054,1054,1054,16
20241122,124800,13281323,1054,1054,1054,1054,0
20241122,124700,13281323,1054,1054,1054,1054,1
20241122,124600,13280269,1054,1054,1054,1054,0
20241122,124500,13280269,1054,1054,1054,1054,200
20241122,124400,13069469,1053,1053,1053,1053,0
20241122,124300,13069469,1053,1053,1053,1053,0
20241122,124200,13069469,1053,1053,1053,1053,0
20241122,124100,13069469,1053,1053,1053,1053,1
20241122,124000,13068416,1056,1056,1056,1056,0
20241122,123900,13068416,1056,1056,1056,1056,0
20241122,123800,13068416,1056,1056,1056,1056,10
20241122,123700,13057856,1056,1056,1056,1056,1991
20241122,123600,10955360,1053,1053,1053,1053,0
20241122,123500,10955360,1053,1053,1053,1053,0
20241122,123400,10955360,1053,1053,1053,1053,0
20241122,123300,10955360,1053,1053,1053,1053,0
20241122,123200,10955360,1053,1053,1053,1053,0
20241122,123100,10955360,1053,1053,1053,1053,0
20241122,123000,10955360,1053,1053,1053,1053,12
20241122,122900,10942724,1053,1053,1053,1053,1
20241122,122800,10941671,1055,1053,1055,1053,250
20241122,122700,10677925,1054,1054,1054,1054,0
20241122,122600,10677925,1054,1054,1054,1054,0
20241122,122500,10677925,1054,1054,1054,1054,1
20241122,122400,10676871,1055,1055,1055,1055,0
20241122,122300,10676871,1055,1055,1055,1055,0
20241122,122200,10676871,1055,1055,1055,1055,0
20241122,122100,10676871,1055,1055,1055,1055,0
20241122,122000,10676871,1055,1055,1055,1055,23
20241122,121900,10652606,1054,1054,1054,1054,0
20241122,121800,10652606,1054,1054,1054,1054,0
20241122,121700,10652606,1054,1054,1054,1054,0
20241122,121600,10652606,1054,1054,1054,1054,0
20241122,121500,10652606,1054,1054,1054,1054,0
20241122,121400,10652606,1054,1054,1054,1054,0
20241122,121300,10652606,1054,1054,1054,1054,0
20241122,121200,10652606,1054,1054,1054,1054,0
20241122,121100,10652606,1054,1054,1054,1054,0
20241122,121000,10652606,1054,1054,1054,1054,0
20241122,120900,10652606,1054,1054,1054,1054,0
20241122,120800,10652606,1054,1054,1054,1054,0
20241122,120700,10652606,1054,1054,1054,1054,0
20241122,120600,10652606,1054,1054,1054,1054,100
20241122,120500,10547206,1054,1054,1054,1054,0
20241122,120400,10547206,1054,1054,1054,1054,0
20241122,120300,10547206,1054,1054,1054,1054,0
20241122,120200,10547206,1054,1054,1054,1054,0
20241122,120100,10547206,1054,1054,1054,1054,0
20241122,120000,10547206,1054,1054,1054,1054,0
20241122,115900,10547206,1054,1054,1054,1054,0
20241122,115800,10547206,1054,1054,1054,1054,0
20241122,115700,10547206,1054,1054,1054,1054,0
20241122,115600,10547206,1054,1054,1054,1054,1
20241122,115500,10546152,1055,1055,1055,1055,0
20241122,115400,10546152,1055,1055,1055,1055,0
20241122,115300,10546152,1055,1055,1055,1055,0
20241122,115200,10546152,1055,1055,1055,1055,0
20241122,115100,10546152,1055,1055,1055,1055,0
20241122,115000,10546152,1055,1055,1055,1055,0
20241122,114900,10546152,1055,1055,1055,1055,0
20241122,114800,10546152,1055,1055,1055,1055,0
20241122,114700,10546152,1055,1055,1055,1055,0
20241122,114600,10546152,1055,1055,1055,1055,0
20241122,114500,10546152,1055,1055,1055,1055,0
20241122,114400,10546152,1055,1055,1055,1055,0
20241122,114300,10546152,1055,1055,1055,1055,0
20241122,114200,10546152,1055,1055,1055,1055,0
20241122,114100,10546152,1055,1055,1055,1055,0
20241122,114000,10546152,1055,1055,1055,1055,0
20241122,113900,10546152,1055,1055,1055,1055,0
20241122,113800,10546152,1055,1055,1055,1055,0
20241122,113700,10546152,1055,1055,1055,1055,0
20241122,113600,10546152,1055,1055,1055,1055,0
20241122,113500,10546152,1055,1055,1055,1055,0
20241122,113400,10546152,1055,1055,1055,1055,0
20241122,113300,10546152,1055,1055,1055,1055,0
20241122,113200,10546152,1055,1055,1055,1055,7
20241122,113100,10538767,1055,1055,1055,1055,0
20241122,113000,10538767,1055,1055,1055,1055,0
20241122,112900,10538767,1055,1055,1055,1055,0
20241122,112800,10538767,1055,1055,1055,1055,0
20241122,112700,10538767,1055,1055,1055,1055,0
20241122,112600,10538767,1055,1055,1055,1055,0
20241122,112500,10538767,1055,1055,1055,1055,0
20241122,112400,10538767,1055,1055,1055,1055,0
20241122,112300,10538767,1055,1055,1055,1055,0
20241122,112200,10538767,1055,1055,1055,1055,0
20241122,112100,10538767,1055,1055,1055,1055,0
20241122,112000,10538767,1055,1055,1055,1055,0
20241122,111900,10538767,1055,1055,1055,1055,0
20241122,111800,10538767,1055,1055,1055,1055,0
20241122,111700,10538767,1055,1055,1055,1055,1892
20241122,111600,8542707,1056,1056,1056,1056,0
20241122,111500,8542707,1056,1056,1056,1056,0
20241122,111400,8542707,1056,1056,1056,1056,0
20241122,111300,8542707,1056,1056,1056,1056,3
20241122,111200,8539539,1056,1056,1056,1056,20
20241122,111100,8518419,1057,1057,1057,1057,0
20241122,111000,8518419,1057,1057,1057,1057,0
20241122,110900,8518419,1057,1057,1057,1057,0
20241122,110800,8518419,1057,1057,1057,1057,0
20241122,110700,8518419,1057,1057,1057,1057,1
20241122,110600,8517362,1056,1056,1056,1056,0
20241122,110500,8517362,1056,1056,1056,1056,80
20241122,110400,8432882,1055,1055,1055,1055,0
20241122,110300,8432882,1055,1055,1055,1055,85
20241122,110200,8343207,1056,1056,1056,1056,0
20241122,110100,8343207,1056,1056,1056,1056,0
20241122,110000,8343207,1056,1055,1056,1055,74
20241122,105900,8265086,1057,1057,1057,1057,0
20241122,105800,8265086,1057,1057,1057,1057,0
20241122,105700,8265086,1057,1057,1057,1057,0
20241122,105600,8265086,1057,1057,1057,1057,0
20241122,105500,8265086,1057,1057,1057,1057,0
20241122,105400,8265086,1057,1057,1057,1057,0
20241122,105300,8265086,1057,1057,1057,1057,0
20241122,105200,8265086,1057,1057,1057,1057,0
20241122,105100,8265086,1057,1057,1057,1057,0
20241122,105000,8265086,1057,1057,1057,1057,0
20241122,104900,8265086,1057,1057,1057,1057,0
20241122,104800,8265086,1057,1057,1057,1057,0
20241122,104700,8265086,1057,1057,1057,1057,0
20241122,104600,8265086,1057,1055,1057,1055,4600
20241122,104500,3406724,1048,1048,1048,1048,1
20241122,104400,3405676,1056,1056,1056,1056,0
20241122,104300,3405676,1056,1056,1056,1056,0
20241122,104200,3405676,1056,1056,1056,1056,0
20241122,104100,3405676,1056,1056,1056,1056,0
20241122,104000,3405676,1056,1056,1056,1056,0
20241122,103900,3405676,1056,1056,1056,1056,0
20241122,103800,3405676,1056,1056,1056,1056,0
20241122,103700,3405676,1056,1056,1056,1056,0
20241122,103600,3405676,1056,1056,1056,1056,0
20241122,103500,3405676,1056,1056,1056,1056,0
20241122,103400,3405676,1056,1056,1056,1056,0
20241122,103300,3405676,1056,1056,1056,1056,0
20241122,103200,3405676,1056,1056,1056,1056,0
20241122,103100,3405676,1056,1056,1056,1056,0
20241122,103000,3405676,1056,1055,1056,1055,16
20241122,102900,3388795,1048,1048,1048,1048,0
20241122,102800,3388795,1048,1048,1048,1048,0
20241122,102700,3388795,1048,1048,1048,1048,0
20241122,102600,3388795,1048,1048,1048,1048,0
20241122,102500,3388795,1048,1048,1048,1048,0
20241122,102400,3388795,1048,1048,1048,1048,0
20241122,102300,3388795,1048,1048,1048,1048,1
20241122,102200,3387747,1048,1048,1048,1048,0
20241122,102100,3387747,1048,1048,1048,1048,0
20241122,102000,3387747,1048,1048,1048,1048,0
20241122,101900,3387747,1048,1048,1048,1048,0
20241122,101800,3387747,1048,1048,1048,1048,0
20241122,101700,3387747,1048,1048,1048,1048,0
20241122,101600,3387747,1048,1048,1048,1048,0
20241122,101500,3387747,1048,1048,1048,1048,1
20241122,101400,3386699,1048,1048,1048,1048,0
20241122,101300,3386699,1048,1048,1048,1048,0
20241122,101200,3386699,1048,1048,1048,1048,0
20241122,101100,3386699,1048,1048,1048,1048,0
20241122,101000,3386699,1048,1048,1048,1048,0
20241122,100900,3386699,1048,1048,1048,1048,0
20241122,100800,3386699,1048,1048,1048,1048,40
20241122,100700,3344779,1057,1057,1057,1057,4
20241122,100600,3340551,1048,1048,1048,1048,0
20241122,100500,3340551,1048,1048,1048,1048,0
20241122,100400,3340551,1048,1057,1057,1048,105
20241122,100300,3229610,1058,1058,1058,1058,0
20241122,100200,3229610,1058,1058,1058,1058,474
20241122,100100,2728118,1057,1056,1057,1056,220
20241122,100000,2495598,1056,1055,1056,1055,300
20241122,095900,2178918,1047,1054,1054,1047,383
20241122,095800,1776472,1054,1054,1054,1054,0
20241122,095700,1776472,1054,1053,1054,1048,541
20241122,095600,1206393,1053,1053,1053,1053,100
20241122,095500,1101093,1053,1053,1053,1053,0
20241122,095400,1101093,1053,1053,1053,1053,0
20241122,095300,1101093,1053,1049,1053,1049,348
20241122,095200,734752,1051,1051,1051,1051,0
20241122,095100,734752,1051,1051,1051,1051,0
20241122,095000,734752,1051,1051,1051,1051,0
20241122,094900,734752,1051,1051,1051,1051,0
20241122,094800,734752,1051,1051,1051,1051,0
20241122,094700,734752,1051,1051,1051,1051,0
20241122,094600,734752,1051,1051,1051,1051,0
20241122,094500,734752,1051,1051,1051,1051,0
20241122,094400,734752,1051,1051,1051,1051,5
20241122,094300,729497,1051,1051,1051,1051,10
20241122,094200,718987,1051,1051,1051,1051,24
20241122,094100,693763,1051,1051,1051,1051,0
20241122,094000,693763,1051,1051,1051,1051,113
20241122,093900,575000,1051,1051,1051,1051,0
20241122,093800,575000,1051,1051,1051,1051,0
20241122,093700,575000,1051,1051,1051,1051,0
20241122,093600,575000,1051,1051,1051,1051,17
20241122,093500,557133,1051,1051,1051,1051,0
20241122,093400,557133,1051,1051,1051,1051,0
20241122,093300,557133,1051,1051,1051,1051,0
20241122,093200,557133,1051,1051,1051,1051,1
20241122,093100,556082,1048,1048,1048,1048,0
20241122,093000,556082,1048,1048,1048,1048,0
20241122,092900,556082,1048,1048,1048,1048,0
20241122,092800,556082,1048,1048,1048,1048,2
20241122,092700,553986,1051,1051,1051,1051,0
20241122,092600,553986,1051,1051,1051,1051,0
20241122,092500,553986,1051,1051,1051,1051,0
20241122,092400,553986,1051,1051,1051,1051,0
20241122,092300,553986,1051,1051,1051,1051,0
20241122,092200,553986,1051,1051,1051,1051,0
20241122,092100,553986,1051,1051,1051,1051,0
20241122,092000,553986,1051,1051,1051,1051,0
20241122,091900,553986,1051,1051,1051,1051,22
20241122,091800,530864,1054,1054,1054,1054,0
20241122,091700,530864,1054,1054,1054,1054,0
20241122,091600,530864,1054,1054,1054,1054,0
20241122,091500,530864,1054,1054,1054,1054,0
20241122,091400,530864,1054,1054,1054,1054,0
20241122,091300,530864,1054,1054,1054,1054,0
20241122,091200,530864,1054,1054,1054,1054,0
20241122,091100,530864,1054,1054,1054,1054,0
20241122,091000,530864,1054,1054,1054,1054,11
20241122,090900,519270,1054,1054,1054,1054,0
20241122,090800,519270,1054,1050,1054,1050,10
20241122,090700,508766,1050,1050,1050,1050,0
20241122,090600,508766,1050,1050,1050,1050,80
20241122,090500,424766,1047,1047,1047,1047,60
20241122,090400,361946,1047,1047,1047,1047,0
20241122,090300,361946,1047,1047,1047,1047,30
20241122,090200,330536,1046,1046,1046,1046,0
20241122,090100,330536,1046,1046,1046,1046,0
20241122,090000,330536,1046,1046,1046,1046,316