KissMeData/080000/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,194500,118882733,1647,1647,1647,1647,2713
20241114,194400,118882733,1647,1647,1647,1647,0
20241114,194300,118882733,1647,1647,1647,1647,0
20241114,194200,118882733,1647,1647,1647,1647,0
20241114,194100,118882733,1647,1647,1647,1647,0
20241114,194000,118882733,1647,1647,1647,1647,0
20241114,193900,118882733,1647,1647,1647,1647,0
20241114,193800,118882733,1647,1647,1647,1647,0
20241114,193700,118882733,1647,1647,1647,1647,0
20241114,193600,118882733,1647,1647,1647,1647,0
20241114,193500,118882733,1647,1647,1647,1647,0
20241114,193400,118882733,1647,1647,1647,1647,0
20241114,193300,118882733,1647,1647,1647,1647,0
20241114,193200,118882733,1647,1647,1647,1647,0
20241114,193100,118882733,1647,1647,1647,1647,0
20241114,193000,118882733,1647,1647,1647,1647,0
20241114,192900,118882733,1647,1647,1647,1647,0
20241114,192800,118882733,1647,1647,1647,1647,0
20241114,192700,118882733,1647,1647,1647,1647,0
20241114,192600,118882733,1647,1647,1647,1647,0
20241114,192500,118882733,1647,1647,1647,1647,0
20241114,192400,118882733,1647,1647,1647,1647,0
20241114,192300,118882733,1647,1647,1647,1647,0
20241114,192200,118882733,1647,1647,1647,1647,0
20241114,192100,118882733,1647,1647,1647,1647,0
20241114,192000,118882733,1647,1647,1647,1647,0
20241114,191900,118882733,1647,1647,1647,1647,0
20241114,191800,118882733,1647,1647,1647,1647,0
20241114,191700,118882733,1647,1647,1647,1647,0
20241114,191600,118882733,1647,1647,1647,1647,0
20241114,191500,118882733,1647,1647,1647,1647,2713
20241114,191400,118882733,1647,1647,1647,1647,0
20241114,191300,118882733,1647,1647,1647,1647,0
20241114,191200,118882733,1647,1647,1647,1647,0
20241114,191100,118882733,1647,1647,1647,1647,0
20241114,191000,118882733,1647,1647,1647,1647,0
20241114,190900,118882733,1647,1647,1647,1647,0
20241114,190800,118882733,1647,1647,1647,1647,0
20241114,190700,118882733,1647,1647,1647,1647,0
20241114,190600,118882733,1647,1647,1647,1647,0
20241114,190500,118882733,1647,1647,1647,1647,0
20241114,190400,118882733,1647,1647,1647,1647,0
20241114,190300,118882733,1647,1647,1647,1647,0
20241114,190200,118882733,1647,1647,1647,1647,0
20241114,190100,118882733,1647,1647,1647,1647,0
20241114,190000,118882733,1647,1647,1647,1647,0
20241114,185900,118882733,1647,1647,1647,1647,0
20241114,185800,118882733,1647,1647,1647,1647,0
20241114,185700,118882733,1647,1647,1647,1647,0
20241114,185600,118882733,1647,1647,1647,1647,0
20241114,185500,118882733,1647,1647,1647,1647,0
20241114,185400,118882733,1647,1647,1647,1647,0
20241114,185300,118882733,1647,1647,1647,1647,0
20241114,185200,118882733,1647,1647,1647,1647,0
20241114,185100,118882733,1647,1647,1647,1647,0
20241114,185000,118882733,1647,1647,1647,1647,0
20241114,184900,118882733,1647,1647,1647,1647,0
20241114,184800,118882733,1647,1647,1647,1647,0
20241114,184700,118882733,1647,1647,1647,1647,0
20241114,184600,118882733,1647,1647,1647,1647,0
20241114,184500,118882733,1647,1647,1647,1647,2713
20241114,184400,118882733,1647,1647,1647,1647,0
20241114,184300,118882733,1647,1647,1647,1647,0
20241114,184200,118882733,1647,1647,1647,1647,0
20241114,184100,118882733,1647,1647,1647,1647,0
20241114,184000,118882733,1647,1647,1647,1647,0
20241114,183900,118882733,1647,1647,1647,1647,0
20241114,183800,118882733,1647,1647,1647,1647,0
20241114,183700,118882733,1647,1647,1647,1647,0
20241114,183600,118882733,1647,1647,1647,1647,0
20241114,183500,118882733,1647,1647,1647,1647,0
20241114,183400,118882733,1647,1647,1647,1647,0
20241114,183300,118882733,1647,1647,1647,1647,0
20241114,183200,118882733,1647,1647,1647,1647,0
20241114,183100,118882733,1647,1647,1647,1647,0
20241114,183000,118882733,1647,1647,1647,1647,0
20241114,182900,118882733,1647,1647,1647,1647,0
20241114,182800,118882733,1647,1647,1647,1647,0
20241114,182700,118882733,1647,1647,1647,1647,0
20241114,182600,118882733,1647,1647,1647,1647,0
20241114,182500,118882733,1647,1647,1647,1647,0
20241114,182400,118882733,1647,1647,1647,1647,0
20241114,182300,118882733,1647,1647,1647,1647,0
20241114,182200,118882733,1647,1647,1647,1647,0
20241114,182100,118882733,1647,1647,1647,1647,0
20241114,182000,118882733,1647,1647,1647,1647,0
20241114,181900,118882733,1647,1647,1647,1647,0
20241114,181800,118882733,1647,1647,1647,1647,0
20241114,181700,118882733,1647,1647,1647,1647,0
20241114,181600,118882733,1647,1647,1647,1647,0
20241114,181500,118882733,1647,1647,1647,1647,2713
20241114,181400,118882733,1647,1647,1647,1647,0
20241114,181300,118882733,1647,1647,1647,1647,0
20241114,181200,118882733,1647,1647,1647,1647,0
20241114,181100,118882733,1647,1647,1647,1647,0
20241114,181000,118882733,1647,1647,1647,1647,0
20241114,180900,118882733,1647,1647,1647,1647,0
20241114,180800,118882733,1647,1647,1647,1647,0
20241114,180700,118882733,1647,1647,1647,1647,0
20241114,180600,118882733,1647,1647,1647,1647,0
20241114,180500,118882733,1647,1647,1647,1647,0
20241114,180400,118882733,1647,1647,1647,1647,0
20241114,180300,118882733,1647,1647,1647,1647,0
20241114,180200,118882733,1647,1647,1647,1647,0
20241114,180100,118882733,1647,1647,1647,1647,0
20241114,180000,118882733,1647,1647,1647,1647,0
20241114,175900,118882733,1647,1647,1647,1647,0
20241114,175800,118882733,1647,1647,1647,1647,0
20241114,175700,118882733,1647,1647,1647,1647,0
20241114,175600,118882733,1647,1647,1647,1647,0
20241114,175500,118882733,1647,1647,1647,1647,0
20241114,175400,118882733,1647,1647,1647,1647,0
20241114,175300,118882733,1647,1647,1647,1647,0
20241114,175200,118882733,1647,1647,1647,1647,0
20241114,175100,118882733,1647,1647,1647,1647,0
20241114,175000,118882733,1647,1647,1647,1647,0
20241114,174900,118882733,1647,1647,1647,1647,0
20241114,174800,118882733,1647,1647,1647,1647,0
20241114,174700,118882733,1647,1647,1647,1647,0
20241114,174600,118882733,1647,1647,1647,1647,0
20241114,174500,118882733,1647,1647,1647,1647,2713
20241114,174400,118882733,1647,1647,1647,1647,0
20241114,174300,118882733,1647,1647,1647,1647,0
20241114,174200,118882733,1647,1647,1647,1647,0
20241114,174100,118882733,1647,1647,1647,1647,0
20241114,174000,118882733,1647,1647,1647,1647,0
20241114,173900,118882733,1647,1647,1647,1647,0
20241114,173800,118882733,1647,1647,1647,1647,0
20241114,173700,118882733,1647,1647,1647,1647,0
20241114,173600,118882733,1647,1647,1647,1647,0
20241114,173500,118882733,1647,1647,1647,1647,0
20241114,173400,118882733,1647,1647,1647,1647,0
20241114,173300,118882733,1647,1647,1647,1647,0
20241114,173200,118882733,1647,1647,1647,1647,0
20241114,173100,118882733,1647,1647,1647,1647,0
20241114,173000,118882733,1647,1647,1647,1647,0
20241114,172900,118882733,1647,1647,1647,1647,0
20241114,172800,118882733,1647,1647,1647,1647,0
20241114,172700,118882733,1647,1647,1647,1647,0
20241114,172600,118882733,1647,1647,1647,1647,0
20241114,172500,118882733,1647,1647,1647,1647,0
20241114,172400,118882733,1647,1647,1647,1647,0
20241114,172300,118882733,1647,1647,1647,1647,0
20241114,172200,118882733,1647,1647,1647,1647,0
20241114,172100,118882733,1647,1647,1647,1647,0
20241114,172000,118882733,1647,1647,1647,1647,0
20241114,171900,118882733,1647,1647,1647,1647,0
20241114,171800,118882733,1647,1647,1647,1647,0
20241114,171700,118882733,1647,1647,1647,1647,0
20241114,171600,118882733,1647,1647,1647,1647,0
20241114,171500,118882733,1647,1647,1647,1647,2713
20241114,171400,118882733,1647,1647,1647,1647,0
20241114,171300,118882733,1647,1647,1647,1647,0
20241114,171200,118882733,1647,1647,1647,1647,0
20241114,171100,118882733,1647,1647,1647,1647,0
20241114,171000,118882733,1647,1647,1647,1647,0
20241114,170900,118882733,1647,1647,1647,1647,0
20241114,170800,118882733,1647,1647,1647,1647,0
20241114,170700,118882733,1647,1647,1647,1647,0
20241114,170600,118882733,1647,1647,1647,1647,0
20241114,170500,118882733,1647,1647,1647,1647,0
20241114,170400,118882733,1647,1647,1647,1647,0
20241114,170300,118882733,1647,1647,1647,1647,0
20241114,170200,118882733,1647,1647,1647,1647,0
20241114,170100,118882733,1647,1647,1647,1647,0
20241114,170000,118882733,1647,1647,1647,1647,0
20241114,165900,118882733,1647,1647,1647,1647,0
20241114,165800,118882733,1647,1647,1647,1647,0
20241114,165700,118882733,1647,1647,1647,1647,0
20241114,165600,118882733,1647,1647,1647,1647,0
20241114,165500,118882733,1647,1647,1647,1647,0
20241114,165400,118882733,1647,1647,1647,1647,0
20241114,165300,118882733,1647,1647,1647,1647,0
20241114,165200,118882733,1647,1647,1647,1647,0
20241114,165100,118882733,1647,1647,1647,1647,0
20241114,165000,118882733,1647,1647,1647,1647,0
20241114,164900,118882733,1647,1647,1647,1647,0
20241114,164800,118882733,1647,1647,1647,1647,0
20241114,164700,118882733,1647,1647,1647,1647,0
20241114,164600,118882733,1647,1647,1647,1647,0
20241114,164500,118882733,1647,1647,1647,1647,2713
20241114,164400,118882733,1647,1647,1647,1647,0
20241114,164300,118882733,1647,1647,1647,1647,0
20241114,164200,118882733,1647,1647,1647,1647,0
20241114,164100,118882733,1647,1647,1647,1647,0
20241114,164000,118882733,1647,1647,1647,1647,0
20241114,163900,118882733,1647,1647,1647,1647,0
20241114,163800,118882733,1647,1647,1647,1647,0
20241114,163700,118882733,1647,1647,1647,1647,0
20241114,163600,118882733,1647,1647,1647,1647,0
20241114,163500,118882733,1647,1647,1647,1647,0
20241114,163400,118882733,1647,1647,1647,1647,0
20241114,163300,118882733,1647,1647,1647,1647,0
20241114,163200,118882733,1647,1647,1647,1647,0
20241114,163100,118882733,1647,1647,1647,1647,0
20241114,163000,118882733,1647,1647,1647,1647,2713
20241114,162900,114414422,1661,1661,1661,1661,0
20241114,162800,114414422,1661,1661,1661,1661,0
20241114,162700,114414422,1661,1661,1661,1661,0
20241114,162600,114414422,1661,1661,1661,1661,0
20241114,162500,114414422,1661,1661,1661,1661,0
20241114,162400,114414422,1661,1661,1661,1661,0
20241114,162300,114414422,1661,1661,1661,1661,0
20241114,162200,114414422,1661,1661,1661,1661,0
20241114,162100,114414422,1661,1661,1661,1661,0
20241114,162000,114414422,1661,1661,1661,1661,0
20241114,161900,114414422,1661,1661,1661,1661,1
20241114,161800,114412761,1661,1661,1661,1661,0
20241114,161700,114412761,1661,1661,1661,1661,0
20241114,161600,114412761,1661,1661,1661,1661,1
20241114,161500,114411100,1659,1659,1659,1659,0
20241114,161400,114411100,1659,1658,1659,1658,426
20241114,161300,113704487,1647,1650,1658,1647,4401
20241114,161200,106455150,1659,1659,1659,1659,0
20241114,161100,106455150,1659,1651,1659,1647,2092
20241114,161000,103009318,1662,1662,1662,1662,0
20241114,160900,103009318,1662,1662,1662,1662,0
20241114,160800,103009318,1662,1662,1662,1662,0
20241114,160700,103009318,1662,1662,1662,1662,0
20241114,160600,103009318,1662,1662,1662,1662,0
20241114,160500,103009318,1662,1650,1662,1650,501
20241114,160400,102182656,1662,1662,1662,1662,0
20241114,160300,102182656,1662,1649,1662,1648,1378
20241114,160200,99911528,1649,1650,1650,1649,1000
20241114,160100,98262390,1650,1651,1651,1650,2000
20241114,160000,94961390,1652,1652,1652,1652,1000
20241114,155900,93309390,1652,1652,1652,1652,0
20241114,155800,93309390,1652,1666,1666,1652,801
20241114,155700,91986084,1652,1652,1652,1652,500
20241114,155600,91160084,1654,1654,1654,1654,500
20241114,155500,90333084,1650,1650,1650,1650,0
20241114,155400,90333084,1650,1650,1650,1650,1000
20241114,155300,88683084,1670,1653,1670,1651,2117
20241114,155200,85187225,1653,1653,1653,1653,3
20241114,155100,85182266,1671,1657,1671,1652,1921
20241114,155000,82007690,1673,1658,1673,1657,783
20241114,154900,80709961,1658,1659,1659,1658,405
20241114,154800,80038401,1660,1661,1661,1660,200
20241114,154700,79706301,1672,1672,1672,1672,0
20241114,154600,79706301,1672,1672,1672,1672,0
20241114,154500,79706301,1672,1672,1672,1672,0
20241114,154400,79706301,1672,1672,1672,1672,0
20241114,154300,79706301,1672,1672,1672,1672,4
20241114,154200,79699613,1675,1675,1675,1675,0
20241114,154100,79699613,1675,1675,1675,1675,0
20241114,154000,79699613,1675,1675,1675,1675,0
20241114,153900,79699613,1675,1675,1675,1675,0
20241114,153800,79699613,1675,1675,1675,1675,0
20241114,153700,79699613,1675,1675,1675,1675,0
20241114,153600,79699613,1675,1675,1675,1675,0
20241114,153500,79699613,1675,1675,1675,1675,0
20241114,153400,79699613,1675,1673,1675,1673,24
20241114,153300,79659453,1673,1673,1673,1673,1
20241114,153200,79657780,1673,1661,1673,1660,11
20241114,153100,79639505,1673,1671,1673,1660,504
20241114,153000,78802817,1660,1660,1660,1660,0
20241114,152900,78802817,1660,1660,1660,1660,1000
20241114,152800,77142817,1660,1660,1660,1660,0
20241114,152700,77142817,1660,1660,1660,1660,500
20241114,152600,76312817,1676,1676,1676,1676,0
20241114,152500,76312817,1676,1676,1676,1676,0
20241114,152400,76312817,1676,1676,1676,1676,0
20241114,152300,76312817,1676,1676,1676,1676,0
20241114,152200,76312817,1676,1660,1676,1658,1001
20241114,152100,74652941,1677,1677,1677,1677,1
20241114,152000,74651264,1678,1662,1678,1662,1238
20241114,151900,72590508,1662,1679,1679,1650,2633
20241114,151800,68214081,1685,1685,1685,1685,1
20241114,151700,68212396,1679,1679,1679,1679,50
20241114,151600,68128446,1687,1687,1687,1687,0
20241114,151500,68128446,1687,1687,1687,1687,0
20241114,151400,68128446,1687,1687,1687,1687,0
20241114,151300,68128446,1687,1687,1687,1687,0
20241114,151200,68128446,1687,1687,1687,1687,0
20241114,151100,68128446,1687,1687,1687,1687,0
20241114,151000,68128446,1687,1679,1687,1676,2225
20241114,150900,64385024,1679,1679,1679,1679,1
20241114,150800,64383345,1679,1679,1679,1679,0
20241114,150700,64383345,1679,1686,1686,1679,983
20241114,150600,62731320,1697,1697,1697,1697,0
20241114,150500,62731320,1697,1697,1697,1697,0
20241114,150400,62731320,1697,1697,1697,1697,0
20241114,150300,62731320,1697,1697,1697,1697,0
20241114,150200,62731320,1697,1697,1697,1697,0
20241114,150100,62731320,1697,1697,1697,1697,0
20241114,150000,62731320,1697,1697,1697,1697,0
20241114,145900,62731320,1697,1697,1697,1697,0
20241114,145800,62731320,1697,1697,1697,1697,0
20241114,145700,62731320,1697,1697,1697,1697,0
20241114,145600,62731320,1697,1697,1697,1697,0
20241114,145500,62731320,1697,1697,1697,1697,0
20241114,145400,62731320,1697,1697,1697,1697,0
20241114,145300,62731320,1697,1697,1697,1697,0
20241114,145200,62731320,1697,1697,1697,1697,0
20241114,145100,62731320,1697,1697,1697,1697,0
20241114,145000,62731320,1697,1697,1697,1697,0
20241114,144900,62731320,1697,1697,1697,1697,1
20241114,144800,62729623,1687,1687,1687,1687,106
20241114,144700,62550801,1687,1687,1687,1687,0
20241114,144600,62550801,1687,1698,1698,1687,1487
20241114,144500,60040392,1689,1689,1689,1689,0
20241114,144400,60040392,1689,1689,1689,1689,0
20241114,144300,60040392,1689,1689,1689,1689,10
20241114,144200,60023502,1698,1698,1698,1698,0
20241114,144100,60023502,1698,1698,1698,1698,0
20241114,144000,60023502,1698,1698,1698,1698,0
20241114,143900,60023502,1698,1698,1698,1698,0
20241114,143800,60023502,1698,1698,1698,1698,0
20241114,143700,60023502,1698,1698,1698,1698,0
20241114,143600,60023502,1698,1698,1698,1698,1
20241114,143500,60021804,1688,1688,1688,1688,0
20241114,143400,60021804,1688,1688,1688,1688,0
20241114,143300,60021804,1688,1688,1688,1688,0
20241114,143200,60021804,1688,1688,1688,1688,0
20241114,143100,60021804,1688,1688,1688,1688,0
20241114,143000,60021804,1688,1688,1688,1688,0
20241114,142900,60021804,1688,1688,1688,1688,0
20241114,142800,60021804,1688,1689,1689,1688,104
20241114,142700,59846152,1698,1698,1698,1698,0
20241114,142600,59846152,1698,1698,1698,1698,0
20241114,142500,59846152,1698,1698,1698,1698,0
20241114,142400,59846152,1698,1698,1698,1698,1
20241114,142300,59844454,1688,1691,1691,1688,2505
20241114,142200,55611699,1691,1693,1693,1691,1149
20241114,142100,53667811,1693,1693,1693,1693,0
20241114,142000,53667811,1693,1693,1693,1693,0
20241114,141900,53667811,1693,1693,1693,1693,0
20241114,141800,53667811,1693,1693,1693,1693,0
20241114,141700,53667811,1693,1695,1695,1693,2471
20241114,141600,49481915,1696,1696,1696,1696,169
20241114,141500,49195291,1700,1700,1700,1700,0
20241114,141400,49195291,1700,1700,1700,1700,0
20241114,141300,49195291,1700,1700,1700,1700,0
20241114,141200,49195291,1700,1700,1700,1700,0
20241114,141100,49195291,1700,1700,1700,1700,0
20241114,141000,49195291,1700,1700,1700,1700,0
20241114,140900,49195291,1700,1700,1700,1700,0
20241114,140800,49195291,1700,1700,1700,1700,0
20241114,140700,49195291,1700,1700,1700,1700,0
20241114,140600,49195291,1700,1700,1700,1700,0
20241114,140500,49195291,1700,1700,1700,1700,0
20241114,140400,49195291,1700,1700,1700,1700,0
20241114,140300,49195291,1700,1700,1700,1700,0
20241114,140200,49195291,1700,1700,1700,1700,1
20241114,140100,49193591,1700,1700,1700,1700,0
20241114,140000,49193591,1700,1700,1700,1700,0
20241114,135900,49193591,1700,1700,1700,1700,0
20241114,135800,49193591,1700,1700,1700,1700,0
20241114,135700,49193591,1700,1696,1700,1696,470
20241114,135600,48396231,1696,1696,1696,1696,0
20241114,135500,48396231,1696,1696,1696,1696,0
20241114,135400,48396231,1696,1696,1696,1696,52
20241114,135300,48308039,1696,1696,1696,1696,490
20241114,135200,47476999,1697,1697,1697,1697,30
20241114,135100,47426089,1704,1704,1704,1704,0
20241114,135000,47426089,1704,1704,1704,1704,0
20241114,134900,47426089,1704,1704,1704,1704,0
20241114,134800,47426089,1704,1704,1704,1704,0
20241114,134700,47426089,1704,1704,1704,1704,0
20241114,134600,47426089,1704,1704,1704,1704,0
20241114,134500,47426089,1704,1704,1704,1704,0
20241114,134400,47426089,1704,1704,1704,1704,0
20241114,134300,47426089,1704,1704,1704,1704,0
20241114,134200,47426089,1704,1704,1704,1704,0
20241114,134100,47426089,1704,1704,1704,1704,0
20241114,134000,47426089,1704,1704,1704,1704,0
20241114,133900,47426089,1704,1704,1704,1704,0
20241114,133800,47426089,1704,1704,1704,1704,0
20241114,133700,47426089,1704,1704,1704,1704,0
20241114,133600,47426089,1704,1704,1704,1704,0
20241114,133500,47426089,1704,1704,1704,1704,1
20241114,133400,47424385,1697,1697,1697,1697,27
20241114,133300,47378566,1705,1705,1705,1705,0
20241114,133200,47378566,1705,1705,1705,1705,0
20241114,133100,47378566,1705,1705,1705,1705,1
20241114,133000,47376861,1700,1700,1700,1700,0
20241114,132900,47376861,1700,1706,1706,1700,220
20241114,132800,47001661,1705,1705,1705,1705,0
20241114,132700,47001661,1705,1705,1705,1705,0
20241114,132600,47001661,1705,1705,1705,1705,0
20241114,132500,47001661,1705,1705,1705,1705,0
20241114,132400,47001661,1705,1705,1705,1705,0
20241114,132300,47001661,1705,1705,1705,1705,0
20241114,132200,47001661,1705,1705,1705,1705,0
20241114,132100,47001661,1705,1705,1705,1705,0
20241114,132000,47001661,1705,1705,1705,1705,0
20241114,131900,47001661,1705,1705,1705,1705,0
20241114,131800,47001661,1705,1705,1705,1705,0
20241114,131700,47001661,1705,1705,1705,1705,0
20241114,131600,47001661,1705,1705,1705,1705,5
20241114,131500,46993136,1706,1706,1706,1706,0
20241114,131400,46993136,1706,1706,1706,1706,0
20241114,131300,46993136,1706,1706,1706,1706,0
20241114,131200,46993136,1706,1706,1706,1706,0
20241114,131100,46993136,1706,1706,1706,1706,0
20241114,131000,46993136,1706,1706,1706,1706,0
20241114,130900,46993136,1706,1706,1706,1706,0
20241114,130800,46993136,1706,1706,1706,1706,0
20241114,130700,46993136,1706,1706,1706,1706,0
20241114,130600,46993136,1706,1706,1706,1706,0
20241114,130500,46993136,1706,1706,1706,1706,0
20241114,130400,46993136,1706,1706,1706,1706,0
20241114,130300,46993136,1706,1706,1706,1706,0
20241114,130200,46993136,1706,1706,1706,1706,0
20241114,130100,46993136,1706,1706,1706,1706,0
20241114,130000,46993136,1706,1706,1706,1706,0
20241114,125900,46993136,1706,1706,1706,1706,0
20241114,125800,46993136,1706,1706,1706,1706,1
20241114,125700,46991430,1695,1695,1695,1695,0
20241114,125600,46991430,1695,1695,1695,1695,0
20241114,125500,46991430,1695,1695,1695,1695,0
20241114,125400,46991430,1695,1695,1695,1695,0
20241114,125300,46991430,1695,1695,1695,1695,0
20241114,125200,46991430,1695,1695,1695,1695,0
20241114,125100,46991430,1695,1700,1700,1695,134
20241114,125000,46764000,1706,1706,1706,1706,0
20241114,124900,46764000,1706,1706,1706,1706,0
20241114,124800,46764000,1706,1706,1706,1706,0
20241114,124700,46764000,1706,1706,1706,1706,0
20241114,124600,46764000,1706,1706,1706,1706,0
20241114,124500,46764000,1706,1706,1706,1706,0
20241114,124400,46764000,1706,1706,1706,1706,0
20241114,124300,46764000,1706,1706,1706,1706,0
20241114,124200,46764000,1706,1706,1706,1706,1
20241114,124100,46762294,1694,1694,1694,1694,4881
20241114,124000,38493880,1694,1694,1694,1694,0
20241114,123900,38493880,1694,1694,1694,1694,1575
20241114,123800,35825830,1694,1694,1694,1694,1000
20241114,123700,34131830,1694,1694,1694,1694,0
20241114,123600,34131830,1694,1694,1694,1694,0
20241114,123500,34131830,1694,1694,1694,1694,0
20241114,123400,34131830,1694,1694,1694,1694,120
20241114,123300,33928550,1694,1694,1694,1694,0
20241114,123200,33928550,1694,1694,1694,1694,0
20241114,123100,33928550,1694,1702,1702,1692,1467
20241114,123000,31435213,1702,1702,1702,1702,0
20241114,122900,31435213,1702,1704,1704,1702,1590
20241114,122800,28728999,1703,1703,1703,1703,0
20241114,122700,28728999,1703,1703,1703,1703,0
20241114,122600,28728999,1703,1703,1703,1703,0
20241114,122500,28728999,1703,1703,1703,1703,1522
20241114,122400,26137033,1703,1703,1703,1703,0
20241114,122300,26137033,1703,1703,1703,1703,0
20241114,122200,26137033,1703,1703,1703,1703,100
20241114,122100,25966733,1704,1704,1704,1704,0
20241114,122000,25966733,1704,1704,1704,1704,0
20241114,121900,25966733,1704,1704,1704,1704,0
20241114,121800,25966733,1704,1704,1704,1704,10
20241114,121700,25949693,1703,1703,1703,1703,0
20241114,121600,25949693,1703,1703,1703,1703,0
20241114,121500,25949693,1703,1703,1703,1703,0
20241114,121400,25949693,1703,1703,1703,1703,0
20241114,121300,25949693,1703,1703,1703,1703,0
20241114,121200,25949693,1703,1703,1703,1703,636
20241114,121100,24866585,1703,1703,1703,1703,766
20241114,121000,23562087,1703,1703,1703,1703,0
20241114,120900,23562087,1703,1703,1703,1703,0
20241114,120800,23562087,1703,1703,1703,1703,0
20241114,120700,23562087,1703,1703,1703,1703,0
20241114,120600,23562087,1703,1703,1703,1703,0
20241114,120500,23562087,1703,1703,1703,1703,0
20241114,120400,23562087,1703,1703,1703,1703,216
20241114,120300,23194239,1710,1710,1710,1710,0
20241114,120200,23194239,1710,1710,1710,1710,0
20241114,120100,23194239,1710,1710,1710,1710,25
20241114,120000,23151489,1710,1710,1710,1710,40
20241114,115900,23083089,1710,1710,1710,1710,67
20241114,115800,22968519,1703,1702,1710,1702,326
20241114,115700,22413359,1702,1702,1702,1702,0
20241114,115600,22413359,1702,1702,1702,1702,0
20241114,115500,22413359,1702,1702,1702,1702,150
20241114,115400,22158059,1702,1702,1702,1702,0
20241114,115300,22158059,1702,1702,1702,1702,0
20241114,115200,22158059,1702,1706,1706,1702,1463
20241114,115100,19666085,1708,1708,1708,1708,0
20241114,115000,19666085,1708,1708,1708,1708,0
20241114,114900,19666085,1708,1708,1708,1708,0
20241114,114800,19666085,1708,1708,1708,1708,0
20241114,114700,19666085,1708,1708,1708,1708,0
20241114,114600,19666085,1708,1708,1708,1708,0
20241114,114500,19666085,1708,1708,1708,1708,663
20241114,114400,18533681,1715,1715,1715,1715,1
20241114,114300,18531966,1710,1716,1716,1710,925
20241114,114200,16950210,1710,1710,1710,1710,0
20241114,114100,16950210,1710,1710,1710,1710,0
20241114,114000,16950210,1710,1711,1711,1710,1363
20241114,113900,14618131,1711,1711,1711,1711,0
20241114,113800,14618131,1711,1711,1711,1711,2263
20241114,113700,10746138,1712,1712,1712,1712,1215
20241114,113600,8666058,1719,1719,1719,1719,0
20241114,113500,8666058,1719,1719,1719,1719,0
20241114,113400,8666058,1719,1719,1719,1719,0
20241114,113300,8666058,1719,1719,1719,1719,0
20241114,113200,8666058,1719,1719,1719,1719,0
20241114,113100,8666058,1719,1719,1719,1719,10
20241114,113000,8648868,1712,1719,1719,1712,810
20241114,112900,7262078,1719,1719,1719,1719,0
20241114,112800,7262078,1719,1718,1719,1718,66
20241114,112700,7148625,1719,1719,1719,1719,0
20241114,112600,7148625,1719,1719,1719,1719,0
20241114,112500,7148625,1719,1719,1719,1719,0
20241114,112400,7148625,1719,1719,1719,1719,0
20241114,112300,7148625,1719,1719,1719,1719,300
20241114,112200,6632925,1712,1712,1712,1712,100
20241114,112100,6461725,1712,1712,1712,1712,272
20241114,112000,5996061,1719,1719,1719,1719,0
20241114,111900,5996061,1719,1719,1719,1719,0
20241114,111800,5996061,1719,1719,1719,1719,0
20241114,111700,5996061,1719,1719,1719,1719,0
20241114,111600,5996061,1719,1719,1719,1719,0
20241114,111500,5996061,1719,1719,1719,1719,0
20241114,111400,5996061,1719,1719,1719,1719,400
20241114,111300,5308461,1720,1720,1720,1720,0
20241114,111200,5308461,1720,1711,1720,1711,87
20241114,111100,5159559,1720,1720,1720,1720,0
20241114,111000,5159559,1720,1720,1720,1720,0
20241114,110900,5159559,1720,1720,1720,1720,0
20241114,110800,5159559,1720,1720,1720,1720,500
20241114,110700,4299559,1720,1720,1720,1720,0
20241114,110600,4299559,1720,1720,1720,1720,0
20241114,110500,4299559,1720,1720,1720,1720,0
20241114,110400,4299559,1720,1720,1720,1720,1
20241114,110300,4297839,1720,1720,1720,1720,0
20241114,110200,4297839,1720,1720,1720,1720,515
20241114,110100,3412039,1720,1720,1720,1720,0
20241114,110000,3412039,1720,1720,1720,1720,0
20241114,105900,3412039,1720,1720,1720,1720,500
20241114,105800,2552039,1720,1720,1720,1720,0
20241114,105700,2552039,1720,1720,1720,1720,0
20241114,105600,2552039,1720,1720,1720,1720,0
20241114,105500,2552039,1720,1720,1720,1720,0
20241114,105400,2552039,1720,1720,1720,1720,0
20241114,105300,2552039,1720,1720,1720,1720,0
20241114,105200,2552039,1720,1720,1720,1720,0
20241114,105100,2552039,1720,1720,1720,1720,0
20241114,105000,2552039,1720,1720,1720,1720,0
20241114,104900,2552039,1720,1720,1720,1720,0
20241114,104800,2552039,1720,1720,1720,1720,0
20241114,104700,2552039,1720,1720,1720,1720,0
20241114,104600,2552039,1720,1720,1720,1720,0
20241114,104500,2552039,1720,1720,1720,1720,100
20241114,104400,2380039,1720,1720,1720,1720,1
20241114,104300,2378319,1720,1720,1720,1720,1
20241114,104200,2376599,1720,1719,1720,1719,400
20241114,104100,1688620,1720,1720,1720,1720,0
20241114,104000,1688620,1720,1720,1720,1720,0
20241114,103900,1688620,1720,1720,1720,1720,0
20241114,103800,1688620,1720,1720,1720,1720,0
20241114,103700,1688620,1720,1720,1720,1720,0
20241114,103600,1688620,1720,1720,1720,1720,0
20241114,103500,1688620,1720,1720,1720,1720,0
20241114,103400,1688620,1720,1720,1720,1720,0
20241114,103300,1688620,1720,1720,1720,1720,0
20241114,103200,1688620,1720,1720,1720,1720,0
20241114,103100,1688620,1720,1720,1720,1720,5
20241114,103000,1680020,1720,1720,1720,1720,0
20241114,102900,1680020,1720,1720,1720,1720,0
20241114,102800,1680020,1720,1720,1720,1720,0
20241114,102700,1680020,1720,1720,1720,1720,100
20241114,102600,1508020,1720,1720,1720,1720,500
20241114,102500,648020,1720,1720,1720,1720,0
20241114,102400,648020,1720,1720,1720,1720,0
20241114,102300,648020,1720,1720,1720,1720,0
20241114,102200,648020,1720,1720,1720,1720,0
20241114,102100,648020,1720,1720,1720,1720,0
20241114,102000,648020,1720,1720,1720,1720,0
20241114,101900,648020,1720,1720,1720,1720,0
20241114,101800,648020,1720,1720,1720,1720,0
20241114,101700,648020,1720,1720,1720,1720,0
20241114,101600,648020,1720,1720,1720,1720,0
20241114,101500,648020,1720,1720,1720,1720,0
20241114,101400,648020,1720,1720,1720,1720,0
20241114,101300,648020,1720,1720,1720,1720,0
20241114,101200,648020,1720,1720,1720,1720,0
20241114,101100,648020,1720,1720,1720,1720,0
20241114,101000,648020,1720,1720,1720,1720,0
20241114,100900,648020,1720,1720,1720,1720,0
20241114,100800,648020,1720,1720,1720,1720,1
20241114,100700,646300,1711,1711,1711,1711,0
20241114,100600,646300,1711,1711,1711,1711,24
20241114,100500,605236,1720,1720,1720,1720,0
20241114,100400,605236,1720,1720,1720,1720,0
20241114,100300,605236,1720,1720,1720,1720,1
20241114,100200,603516,1711,1711,1711,1711,0
20241114,100100,603516,1711,1711,1711,1711,112
20241114,100000,411884,1702,1702,1702,1702,242