KissMeData/095910/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,200300,19062309,1296,1296,1296,1296,651
20241121,200200,19062309,1296,1296,1296,1296,0
20241121,200100,19062309,1296,1296,1296,1296,0
20241121,200000,19062309,1296,1296,1296,1296,0
20241121,195900,19062309,1296,1296,1296,1296,0
20241121,195800,19062309,1296,1296,1296,1296,0
20241121,195700,19062309,1296,1296,1296,1296,0
20241121,195600,19062309,1296,1296,1296,1296,0
20241121,195500,19062309,1296,1296,1296,1296,0
20241121,195400,19062309,1296,1296,1296,1296,0
20241121,195300,19062309,1296,1296,1296,1296,0
20241121,195200,19062309,1296,1296,1296,1296,0
20241121,195100,19062309,1296,1296,1296,1296,0
20241121,195000,19062309,1296,1296,1296,1296,0
20241121,194900,19062309,1296,1296,1296,1296,0
20241121,194800,19062309,1296,1296,1296,1296,0
20241121,194700,19062309,1296,1296,1296,1296,0
20241121,194600,19062309,1296,1296,1296,1296,0
20241121,194500,19062309,1296,1296,1296,1296,0
20241121,194400,19062309,1296,1296,1296,1296,0
20241121,194300,19062309,1296,1296,1296,1296,0
20241121,194200,19062309,1296,1296,1296,1296,0
20241121,194100,19062309,1296,1296,1296,1296,0
20241121,194000,19062309,1296,1296,1296,1296,0
20241121,193900,19062309,1296,1296,1296,1296,0
20241121,193800,19062309,1296,1296,1296,1296,0
20241121,193700,19062309,1296,1296,1296,1296,0
20241121,193600,19062309,1296,1296,1296,1296,0
20241121,193500,19062309,1296,1296,1296,1296,0
20241121,193400,19062309,1296,1296,1296,1296,0
20241121,193300,19062309,1296,1296,1296,1296,651
20241121,193200,19062309,1296,1296,1296,1296,0
20241121,193100,19062309,1296,1296,1296,1296,0
20241121,193000,19062309,1296,1296,1296,1296,0
20241121,192900,19062309,1296,1296,1296,1296,0
20241121,192800,19062309,1296,1296,1296,1296,0
20241121,192700,19062309,1296,1296,1296,1296,0
20241121,192600,19062309,1296,1296,1296,1296,0
20241121,192500,19062309,1296,1296,1296,1296,0
20241121,192400,19062309,1296,1296,1296,1296,0
20241121,192300,19062309,1296,1296,1296,1296,0
20241121,192200,19062309,1296,1296,1296,1296,0
20241121,192100,19062309,1296,1296,1296,1296,0
20241121,192000,19062309,1296,1296,1296,1296,0
20241121,191900,19062309,1296,1296,1296,1296,0
20241121,191800,19062309,1296,1296,1296,1296,0
20241121,191700,19062309,1296,1296,1296,1296,0
20241121,191600,19062309,1296,1296,1296,1296,0
20241121,191500,19062309,1296,1296,1296,1296,0
20241121,191400,19062309,1296,1296,1296,1296,0
20241121,191300,19062309,1296,1296,1296,1296,0
20241121,191200,19062309,1296,1296,1296,1296,0
20241121,191100,19062309,1296,1296,1296,1296,0
20241121,191000,19062309,1296,1296,1296,1296,0
20241121,190900,19062309,1296,1296,1296,1296,0
20241121,190800,19062309,1296,1296,1296,1296,0
20241121,190700,19062309,1296,1296,1296,1296,0
20241121,190600,19062309,1296,1296,1296,1296,0
20241121,190500,19062309,1296,1296,1296,1296,0
20241121,190400,19062309,1296,1296,1296,1296,0
20241121,190300,19062309,1296,1296,1296,1296,651
20241121,190200,19062309,1296,1296,1296,1296,0
20241121,190100,19062309,1296,1296,1296,1296,0
20241121,190000,19062309,1296,1296,1296,1296,0
20241121,185900,19062309,1296,1296,1296,1296,0
20241121,185800,19062309,1296,1296,1296,1296,0
20241121,185700,19062309,1296,1296,1296,1296,0
20241121,185600,19062309,1296,1296,1296,1296,0
20241121,185500,19062309,1296,1296,1296,1296,0
20241121,185400,19062309,1296,1296,1296,1296,0
20241121,185300,19062309,1296,1296,1296,1296,0
20241121,185200,19062309,1296,1296,1296,1296,0
20241121,185100,19062309,1296,1296,1296,1296,0
20241121,185000,19062309,1296,1296,1296,1296,0
20241121,184900,19062309,1296,1296,1296,1296,0
20241121,184800,19062309,1296,1296,1296,1296,0
20241121,184700,19062309,1296,1296,1296,1296,0
20241121,184600,19062309,1296,1296,1296,1296,0
20241121,184500,19062309,1296,1296,1296,1296,0
20241121,184400,19062309,1296,1296,1296,1296,0
20241121,184300,19062309,1296,1296,1296,1296,0
20241121,184200,19062309,1296,1296,1296,1296,0
20241121,184100,19062309,1296,1296,1296,1296,0
20241121,184000,19062309,1296,1296,1296,1296,0
20241121,183900,19062309,1296,1296,1296,1296,0
20241121,183800,19062309,1296,1296,1296,1296,0
20241121,183700,19062309,1296,1296,1296,1296,0
20241121,183600,19062309,1296,1296,1296,1296,0
20241121,183500,19062309,1296,1296,1296,1296,0
20241121,183400,19062309,1296,1296,1296,1296,0
20241121,183300,19062309,1296,1296,1296,1296,651
20241121,183200,19062309,1296,1296,1296,1296,0
20241121,183100,19062309,1296,1296,1296,1296,0
20241121,183000,19062309,1296,1296,1296,1296,0
20241121,182900,19062309,1296,1296,1296,1296,0
20241121,182800,19062309,1296,1296,1296,1296,0
20241121,182700,19062309,1296,1296,1296,1296,0
20241121,182600,19062309,1296,1296,1296,1296,0
20241121,182500,19062309,1296,1296,1296,1296,0
20241121,182400,19062309,1296,1296,1296,1296,0
20241121,182300,19062309,1296,1296,1296,1296,0
20241121,182200,19062309,1296,1296,1296,1296,0
20241121,182100,19062309,1296,1296,1296,1296,0
20241121,182000,19062309,1296,1296,1296,1296,0
20241121,181900,19062309,1296,1296,1296,1296,0
20241121,181800,19062309,1296,1296,1296,1296,0
20241121,181700,19062309,1296,1296,1296,1296,0
20241121,181600,19062309,1296,1296,1296,1296,0
20241121,181500,19062309,1296,1296,1296,1296,0
20241121,181400,19062309,1296,1296,1296,1296,0
20241121,181300,19062309,1296,1296,1296,1296,0
20241121,181200,19062309,1296,1296,1296,1296,0
20241121,181100,19062309,1296,1296,1296,1296,0
20241121,181000,19062309,1296,1296,1296,1296,0
20241121,180900,19062309,1296,1296,1296,1296,0
20241121,180800,19062309,1296,1296,1296,1296,0
20241121,180700,19062309,1296,1296,1296,1296,0
20241121,180600,19062309,1296,1296,1296,1296,0
20241121,180500,19062309,1296,1296,1296,1296,0
20241121,180400,19062309,1296,1296,1296,1296,0
20241121,180300,19062309,1296,1296,1296,1296,651
20241121,180200,19062309,1296,1296,1296,1296,0
20241121,180100,19062309,1296,1296,1296,1296,0
20241121,180000,19062309,1296,1296,1296,1296,0
20241121,175900,19062309,1296,1296,1296,1296,0
20241121,175800,19062309,1296,1296,1296,1296,0
20241121,175700,19062309,1296,1296,1296,1296,0
20241121,175600,19062309,1296,1296,1296,1296,0
20241121,175500,19062309,1296,1296,1296,1296,0
20241121,175400,19062309,1296,1296,1296,1296,0
20241121,175300,19062309,1296,1296,1296,1296,0
20241121,175200,19062309,1296,1296,1296,1296,0
20241121,175100,19062309,1296,1296,1296,1296,0
20241121,175000,19062309,1296,1296,1296,1296,0
20241121,174900,19062309,1296,1296,1296,1296,0
20241121,174800,19062309,1296,1296,1296,1296,0
20241121,174700,19062309,1296,1296,1296,1296,0
20241121,174600,19062309,1296,1296,1296,1296,0
20241121,174500,19062309,1296,1296,1296,1296,0
20241121,174400,19062309,1296,1296,1296,1296,0
20241121,174300,19062309,1296,1296,1296,1296,0
20241121,174200,19062309,1296,1296,1296,1296,0
20241121,174100,19062309,1296,1296,1296,1296,0
20241121,174000,19062309,1296,1296,1296,1296,0
20241121,173900,19062309,1296,1296,1296,1296,0
20241121,173800,19062309,1296,1296,1296,1296,0
20241121,173700,19062309,1296,1296,1296,1296,0
20241121,173600,19062309,1296,1296,1296,1296,0
20241121,173500,19062309,1296,1296,1296,1296,0
20241121,173400,19062309,1296,1296,1296,1296,0
20241121,173300,19062309,1296,1296,1296,1296,651
20241121,173200,19062309,1296,1296,1296,1296,0
20241121,173100,19062309,1296,1296,1296,1296,0
20241121,173000,19062309,1296,1296,1296,1296,0
20241121,172900,19062309,1296,1296,1296,1296,0
20241121,172800,19062309,1296,1296,1296,1296,0
20241121,172700,19062309,1296,1296,1296,1296,0
20241121,172600,19062309,1296,1296,1296,1296,0
20241121,172500,19062309,1296,1296,1296,1296,0
20241121,172400,19062309,1296,1296,1296,1296,0
20241121,172300,19062309,1296,1296,1296,1296,0
20241121,172200,19062309,1296,1296,1296,1296,0
20241121,172100,19062309,1296,1296,1296,1296,0
20241121,172000,19062309,1296,1296,1296,1296,0
20241121,171900,19062309,1296,1296,1296,1296,0
20241121,171800,19062309,1296,1296,1296,1296,0
20241121,171700,19062309,1296,1296,1296,1296,0
20241121,171600,19062309,1296,1296,1296,1296,0
20241121,171500,19062309,1296,1296,1296,1296,0
20241121,171400,19062309,1296,1296,1296,1296,0
20241121,171300,19062309,1296,1296,1296,1296,0
20241121,171200,19062309,1296,1296,1296,1296,0
20241121,171100,19062309,1296,1296,1296,1296,0
20241121,171000,19062309,1296,1296,1296,1296,0
20241121,170900,19062309,1296,1296,1296,1296,0
20241121,170800,19062309,1296,1296,1296,1296,0
20241121,170700,19062309,1296,1296,1296,1296,0
20241121,170600,19062309,1296,1296,1296,1296,0
20241121,170500,19062309,1296,1296,1296,1296,0
20241121,170400,19062309,1296,1296,1296,1296,0
20241121,170300,19062309,1296,1296,1296,1296,651
20241121,170200,19062309,1296,1296,1296,1296,0
20241121,170100,19062309,1296,1296,1296,1296,0
20241121,170000,19062309,1296,1296,1296,1296,0
20241121,165900,19062309,1296,1296,1296,1296,0
20241121,165800,19062309,1296,1296,1296,1296,0
20241121,165700,19062309,1296,1296,1296,1296,0
20241121,165600,19062309,1296,1296,1296,1296,0
20241121,165500,19062309,1296,1296,1296,1296,0
20241121,165400,19062309,1296,1296,1296,1296,0
20241121,165300,19062309,1296,1296,1296,1296,0
20241121,165200,19062309,1296,1296,1296,1296,0
20241121,165100,19062309,1296,1296,1296,1296,0
20241121,165000,19062309,1296,1296,1296,1296,0
20241121,164900,19062309,1296,1296,1296,1296,0
20241121,164800,19062309,1296,1296,1296,1296,0
20241121,164700,19062309,1296,1296,1296,1296,0
20241121,164600,19062309,1296,1296,1296,1296,0
20241121,164500,19062309,1296,1296,1296,1296,0
20241121,164400,19062309,1296,1296,1296,1296,0
20241121,164300,19062309,1296,1296,1296,1296,0
20241121,164200,19062309,1296,1296,1296,1296,0
20241121,164100,19062309,1296,1296,1296,1296,0
20241121,164000,19062309,1296,1296,1296,1296,0
20241121,163900,19062309,1296,1296,1296,1296,0
20241121,163800,19062309,1296,1296,1296,1296,0
20241121,163700,19062309,1296,1296,1296,1296,0
20241121,163600,19062309,1296,1296,1296,1296,0
20241121,163500,19062309,1296,1296,1296,1296,0
20241121,163400,19062309,1296,1296,1296,1296,0
20241121,163300,19062309,1296,1296,1296,1296,651
20241121,163200,19062309,1296,1296,1296,1296,0
20241121,163100,19062309,1296,1296,1296,1296,0
20241121,163000,19062309,1296,1296,1296,1296,0
20241121,162900,19062309,1296,1296,1296,1296,0
20241121,162800,19062309,1296,1296,1296,1296,0
20241121,162700,19062309,1296,1296,1296,1296,0
20241121,162600,19062309,1296,1296,1296,1296,0
20241121,162500,19062309,1296,1296,1296,1296,0
20241121,162400,19062309,1296,1296,1296,1296,0
20241121,162300,19062309,1296,1296,1296,1296,0
20241121,162200,19062309,1296,1296,1296,1296,0
20241121,162100,19062309,1296,1296,1296,1296,0
20241121,162000,19062309,1296,1296,1296,1296,0
20241121,161900,19062309,1296,1296,1296,1296,0
20241121,161800,19062309,1296,1296,1296,1296,0
20241121,161700,19062309,1296,1296,1296,1296,0
20241121,161600,19062309,1296,1296,1296,1296,0
20241121,161500,19062309,1296,1296,1296,1296,0
20241121,161400,19062309,1296,1296,1296,1296,0
20241121,161300,19062309,1296,1296,1296,1296,0
20241121,161200,19062309,1296,1296,1296,1296,0
20241121,161100,19062309,1296,1296,1296,1296,0
20241121,161000,19062309,1296,1296,1296,1296,0
20241121,160900,19062309,1296,1296,1296,1296,0
20241121,160800,19062309,1296,1296,1296,1296,0
20241121,160700,19062309,1296,1296,1296,1296,0
20241121,160600,19062309,1296,1296,1296,1296,0
20241121,160500,19062309,1296,1296,1296,1296,0
20241121,160400,19062309,1296,1296,1296,1296,0
20241121,160300,19062309,1296,1296,1296,1296,651
20241121,160200,19062309,1296,1296,1296,1296,0
20241121,160100,19062309,1296,1296,1296,1296,0
20241121,160000,19062309,1296,1296,1296,1296,0
20241121,155900,19062309,1296,1296,1296,1296,0
20241121,155800,19062309,1296,1296,1296,1296,0
20241121,155700,19062309,1296,1296,1296,1296,0
20241121,155600,19062309,1296,1296,1296,1296,0
20241121,155500,19062309,1296,1296,1296,1296,0
20241121,155400,19062309,1296,1296,1296,1296,0
20241121,155300,19062309,1296,1296,1296,1296,0
20241121,155200,19062309,1296,1296,1296,1296,0
20241121,155100,19062309,1296,1296,1296,1296,0
20241121,155000,19062309,1296,1296,1296,1296,0
20241121,154900,19062309,1296,1296,1296,1296,0
20241121,154800,19062309,1296,1296,1296,1296,0
20241121,154700,19062309,1296,1296,1296,1296,0
20241121,154600,19062309,1296,1296,1296,1296,0
20241121,154500,19062309,1296,1296,1296,1296,0
20241121,154400,19062309,1296,1296,1296,1296,0
20241121,154300,19062309,1296,1296,1296,1296,0
20241121,154200,19062309,1296,1296,1296,1296,0
20241121,154100,19062309,1296,1296,1296,1296,0
20241121,154000,19062309,1296,1296,1296,1296,0
20241121,153900,19062309,1296,1296,1296,1296,0
20241121,153800,19062309,1296,1296,1296,1296,0
20241121,153700,19062309,1296,1296,1296,1296,0
20241121,153600,19062309,1296,1296,1296,1296,0
20241121,153500,19062309,1296,1296,1296,1296,0
20241121,153400,19062309,1296,1296,1296,1296,0
20241121,153300,19062309,1296,1296,1296,1296,651
20241121,153200,19062309,1296,1296,1296,1296,0
20241121,153100,19062309,1296,1296,1296,1296,0
20241121,153000,19062309,1296,1296,1296,1296,651
20241121,152900,18218613,1296,1296,1296,1296,0
20241121,152800,18218613,1296,1296,1296,1296,0
20241121,152700,18218613,1296,1296,1296,1296,0
20241121,152600,18218613,1296,1296,1296,1296,0
20241121,152500,18218613,1296,1296,1296,1296,0
20241121,152400,18218613,1296,1296,1296,1296,0
20241121,152300,18218613,1296,1296,1296,1296,0
20241121,152200,18218613,1296,1296,1296,1296,0
20241121,152100,18218613,1296,1296,1296,1296,0
20241121,152000,18218613,1296,1296,1296,1296,0
20241121,151900,18218613,1296,1296,1296,1296,0
20241121,151800,18218613,1296,1296,1296,1296,0
20241121,151700,18218613,1296,1296,1296,1296,0
20241121,151600,18218613,1296,1296,1296,1296,0
20241121,151500,18218613,1296,1296,1296,1296,0
20241121,151400,18218613,1296,1296,1296,1296,0
20241121,151300,18218613,1296,1296,1296,1296,0
20241121,151200,18218613,1296,1295,1296,1292,9
20241121,151100,18206962,1291,1295,1295,1291,1008
20241121,151000,16901624,1295,1295,1295,1295,0
20241121,150900,16901624,1295,1295,1295,1295,5
20241121,150800,16895149,1295,1295,1295,1295,0
20241121,150700,16895149,1295,1295,1295,1295,0
20241121,150600,16895149,1295,1295,1295,1295,0
20241121,150500,16895149,1295,1291,1295,1291,2004
20241121,150400,14301978,1294,1294,1294,1294,0
20241121,150300,14301978,1294,1294,1294,1294,0
20241121,150200,14301978,1294,1294,1294,1294,0
20241121,150100,14301978,1294,1294,1294,1294,4
20241121,150000,14296802,1291,1293,1294,1291,12
20241121,145900,14281289,1293,1293,1293,1293,0
20241121,145800,14281289,1293,1293,1293,1293,0
20241121,145700,14281289,1293,1292,1293,1291,32
20241121,145600,14239926,1292,1292,1292,1292,0
20241121,145500,14239926,1292,1292,1292,1292,0
20241121,145400,14239926,1292,1292,1292,1292,0
20241121,145300,14239926,1292,1292,1292,1292,0
20241121,145200,14239926,1292,1292,1292,1292,0
20241121,145100,14239926,1292,1291,1292,1283,39
20241121,145000,14189826,1293,1293,1293,1293,0
20241121,144900,14189826,1293,1293,1293,1293,0
20241121,144800,14189826,1293,1293,1293,1293,0
20241121,144700,14189826,1293,1293,1293,1293,0
20241121,144600,14189826,1293,1293,1293,1293,0
20241121,144500,14189826,1293,1293,1293,1293,0
20241121,144400,14189826,1293,1293,1293,1293,0
20241121,144300,14189826,1293,1293,1293,1293,0
20241121,144200,14189826,1293,1293,1293,1293,0
20241121,144100,14189826,1293,1293,1293,1293,2
20241121,144000,14187240,1293,1293,1293,1293,0
20241121,143900,14187240,1293,1293,1293,1293,0
20241121,143800,14187240,1293,1293,1293,1293,0
20241121,143700,14187240,1293,1293,1293,1293,0
20241121,143600,14187240,1293,1291,1293,1283,67
20241121,143500,14101233,1293,1293,1293,1293,0
20241121,143400,14101233,1293,1292,1293,1283,37
20241121,143300,14053547,1293,1293,1293,1293,0
20241121,143200,14053547,1293,1293,1293,1293,0
20241121,143100,14053547,1293,1293,1293,1293,0
20241121,143000,14053547,1293,1293,1293,1293,0
20241121,142900,14053547,1293,1293,1293,1293,0
20241121,142800,14053547,1293,1293,1293,1293,0
20241121,142700,14053547,1293,1293,1293,1293,0
20241121,142600,14053547,1293,1293,1293,1293,0
20241121,142500,14053547,1293,1293,1293,1293,0
20241121,142400,14053547,1293,1293,1293,1293,0
20241121,142300,14053547,1293,1293,1293,1293,0
20241121,142200,14053547,1293,1293,1293,1293,0
20241121,142100,14053547,1293,1293,1293,1293,0
20241121,142000,14053547,1293,1293,1293,1293,0
20241121,141900,14053547,1293,1293,1293,1293,0
20241121,141800,14053547,1293,1293,1293,1293,0
20241121,141700,14053547,1293,1291,1293,1283,37
20241121,141600,14006019,1293,1293,1293,1293,0
20241121,141500,14006019,1293,1293,1293,1293,0
20241121,141400,14006019,1293,1293,1293,1293,0
20241121,141300,14006019,1293,1293,1293,1293,0
20241121,141200,14006019,1293,1293,1293,1293,0
20241121,141100,14006019,1293,1293,1293,1293,0
20241121,141000,14006019,1293,1293,1293,1293,0
20241121,140900,14006019,1293,1293,1293,1293,0
20241121,140800,14006019,1293,1293,1293,1293,0
20241121,140700,14006019,1293,1291,1293,1287,18
20241121,140600,13982831,1293,1293,1293,1293,0
20241121,140500,13982831,1293,1293,1293,1293,0
20241121,140400,13982831,1293,1293,1293,1293,0
20241121,140300,13982831,1293,1293,1293,1293,0
20241121,140200,13982831,1293,1293,1293,1293,0
20241121,140100,13982831,1293,1293,1293,1293,0
20241121,140000,13982831,1293,1292,1293,1284,37
20241121,135900,13935275,1294,1294,1294,1294,0
20241121,135800,13935275,1294,1294,1294,1294,0
20241121,135700,13935275,1294,1294,1294,1294,0
20241121,135600,13935275,1294,1290,1294,1290,2
20241121,135500,13932691,1294,1291,1294,1287,15
20241121,135400,13913346,1294,1294,1294,1294,0
20241121,135300,13913346,1294,1294,1294,1294,0
20241121,135200,13913346,1294,1294,1294,1294,0
20241121,135100,13913346,1294,1294,1294,1294,0
20241121,135000,13913346,1294,1294,1294,1294,0
20241121,134900,13913346,1294,1294,1294,1294,0
20241121,134800,13913346,1294,1294,1294,1294,1
20241121,134700,13912052,1294,1294,1294,1294,0
20241121,134600,13912052,1294,1292,1294,1292,3
20241121,134500,13908174,1294,1294,1294,1294,0
20241121,134400,13908174,1294,1294,1294,1294,5
20241121,134300,13901704,1283,1293,1293,1283,36
20241121,134200,13855423,1294,1294,1294,1294,0
20241121,134100,13855423,1294,1294,1294,1294,1
20241121,134000,13854129,1295,1295,1295,1295,0
20241121,133900,13854129,1295,1295,1295,1295,1
20241121,133800,13852834,1294,1294,1294,1294,0
20241121,133700,13852834,1294,1294,1294,1294,0
20241121,133600,13852834,1294,1294,1294,1294,0
20241121,133500,13852834,1294,1294,1294,1294,0
20241121,133400,13852834,1294,1294,1294,1294,0
20241121,133300,13852834,1294,1294,1294,1294,0
20241121,133200,13852834,1294,1294,1294,1294,0
20241121,133100,13852834,1294,1294,1294,1294,0
20241121,133000,13852834,1294,1294,1294,1294,505
20241121,132900,13199364,1294,1294,1294,1294,0
20241121,132800,13199364,1294,1294,1294,1294,0
20241121,132700,13199364,1294,1294,1294,1294,153
20241121,132600,13001382,1283,1283,1283,1283,36
20241121,132500,12955194,1295,1295,1295,1295,0
20241121,132400,12955194,1295,1294,1295,1294,302
20241121,132300,12564150,1294,1294,1294,1294,984
20241121,132200,11290854,1294,1292,1294,1292,545
20241121,132100,10586216,1283,1283,1283,1283,0
20241121,132000,10586216,1283,1283,1283,1283,0
20241121,131900,10586216,1283,1283,1283,1283,0
20241121,131800,10586216,1283,1283,1283,1283,0
20241121,131700,10586216,1283,1283,1283,1283,4
20241121,131600,10581084,1292,1292,1292,1292,0
20241121,131500,10581084,1292,1292,1292,1292,5
20241121,131400,10574624,1283,1283,1283,1283,0
20241121,131300,10574624,1283,1283,1283,1283,0
20241121,131200,10574624,1283,1283,1283,1283,0
20241121,131100,10574624,1283,1283,1283,1283,0
20241121,131000,10574624,1283,1283,1283,1283,0
20241121,130900,10574624,1283,1287,1287,1283,36
20241121,130800,10528419,1292,1292,1292,1292,0
20241121,130700,10528419,1292,1292,1292,1292,0
20241121,130600,10528419,1292,1292,1292,1292,0
20241121,130500,10528419,1292,1292,1292,1292,0
20241121,130400,10528419,1292,1292,1292,1292,0
20241121,130300,10528419,1292,1292,1292,1292,0
20241121,130200,10528419,1292,1292,1292,1292,0
20241121,130100,10528419,1292,1292,1292,1292,0
20241121,130000,10528419,1292,1292,1292,1292,0
20241121,125900,10528419,1292,1292,1292,1292,100
20241121,125800,10399219,1292,1292,1292,1292,0
20241121,125700,10399219,1292,1292,1292,1292,0
20241121,125600,10399219,1292,1292,1292,1292,0
20241121,125500,10399219,1292,1292,1292,1292,0
20241121,125400,10399219,1292,1292,1292,1292,0
20241121,125300,10399219,1292,1292,1292,1292,0
20241121,125200,10399219,1292,1286,1292,1282,37
20241121,125100,10351765,1292,1292,1292,1292,0
20241121,125000,10351765,1292,1292,1292,1292,0
20241121,124900,10351765,1292,1292,1292,1292,0
20241121,124800,10351765,1292,1292,1292,1292,0
20241121,124700,10351765,1292,1292,1292,1292,0
20241121,124600,10351765,1292,1292,1292,1292,0
20241121,124500,10351765,1292,1292,1292,1292,0
20241121,124400,10351765,1292,1292,1292,1292,1
20241121,124300,10350473,1281,1281,1281,1281,0
20241121,124200,10350473,1281,1281,1281,1281,0
20241121,124100,10350473,1281,1281,1281,1281,0
20241121,124000,10350473,1281,1281,1281,1281,0
20241121,123900,10350473,1281,1281,1281,1281,0
20241121,123800,10350473,1281,1281,1281,1281,0
20241121,123700,10350473,1281,1281,1281,1281,24
20241121,123600,10319729,1281,1283,1283,1281,978
20241121,123500,9066449,1292,1283,1292,1283,41
20241121,123400,9013801,1292,1292,1292,1292,5
20241121,123300,9007341,1283,1283,1283,1283,0
20241121,123200,9007341,1283,1283,1283,1283,0
20241121,123100,9007341,1283,1283,1283,1283,0
20241121,123000,9007341,1283,1283,1283,1283,0
20241121,122900,9007341,1283,1283,1283,1283,0
20241121,122800,9007341,1283,1283,1283,1283,0
20241121,122700,9007341,1283,1283,1283,1283,0
20241121,122600,9007341,1283,1283,1283,1283,0
20241121,122500,9007341,1283,1283,1283,1283,0
20241121,122400,9007341,1283,1283,1283,1283,0
20241121,122300,9007341,1283,1283,1283,1283,0
20241121,122200,9007341,1283,1283,1283,1283,0
20241121,122100,9007341,1283,1283,1283,1283,0
20241121,122000,9007341,1283,1283,1283,1283,0
20241121,121900,9007341,1283,1283,1283,1283,0
20241121,121800,9007341,1283,1283,1283,1283,36
20241121,121700,8961153,1290,1290,1290,1290,0
20241121,121600,8961153,1290,1290,1290,1290,0
20241121,121500,8961153,1290,1290,1290,1290,0
20241121,121400,8961153,1290,1289,1290,1289,2
20241121,121300,8958574,1288,1288,1288,1288,0
20241121,121200,8958574,1288,1288,1288,1288,0
20241121,121100,8958574,1288,1288,1288,1288,0
20241121,121000,8958574,1288,1288,1288,1288,0
20241121,120900,8958574,1288,1288,1288,1288,0
20241121,120800,8958574,1288,1288,1288,1288,0
20241121,120700,8958574,1288,1288,1288,1288,0
20241121,120600,8958574,1288,1283,1288,1283,15
20241121,120500,8939284,1283,1283,1283,1283,0
20241121,120400,8939284,1283,1283,1283,1283,0
20241121,120300,8939284,1283,1282,1283,1282,4
20241121,120200,8934154,1281,1281,1281,1281,0
20241121,120100,8934154,1281,1293,1293,1281,36
20241121,120000,8887961,1295,1295,1295,1295,0
20241121,115900,8887961,1295,1295,1295,1295,0
20241121,115800,8887961,1295,1295,1295,1295,0
20241121,115700,8887961,1295,1295,1295,1295,0
20241121,115600,8887961,1295,1295,1295,1295,0
20241121,115500,8887961,1295,1295,1295,1295,0
20241121,115400,8887961,1295,1295,1295,1295,0
20241121,115300,8887961,1295,1295,1295,1295,0
20241121,115200,8887961,1295,1295,1295,1295,0
20241121,115100,8887961,1295,1295,1295,1295,0
20241121,115000,8887961,1295,1295,1295,1295,0
20241121,114900,8887961,1295,1295,1295,1295,5
20241121,114800,8881486,1295,1295,1295,1295,0
20241121,114700,8881486,1295,1295,1295,1295,0
20241121,114600,8881486,1295,1295,1295,1295,0
20241121,114500,8881486,1295,1294,1295,1294,5
20241121,114400,8875015,1294,1293,1294,1281,38
20241121,114300,8826218,1295,1295,1295,1295,0
20241121,114200,8826218,1295,1295,1295,1295,0
20241121,114100,8826218,1295,1295,1295,1295,0
20241121,114000,8826218,1295,1295,1295,1295,0
20241121,113900,8826218,1295,1295,1295,1295,0
20241121,113800,8826218,1295,1295,1295,1295,0
20241121,113700,8826218,1295,1295,1295,1295,0
20241121,113600,8826218,1295,1295,1295,1295,0
20241121,113500,8826218,1295,1295,1295,1295,0
20241121,113400,8826218,1295,1295,1295,1295,15
20241121,113300,8806793,1295,1294,1295,1294,101
20241121,113200,8676098,1294,1294,1294,1294,0
20241121,113100,8676098,1294,1294,1294,1294,0
20241121,113000,8676098,1294,1294,1294,1294,2
20241121,112900,8673510,1294,1294,1294,1294,0
20241121,112800,8673510,1294,1281,1294,1281,540
20241121,112700,7981653,1280,1281,1281,1280,37
20241121,112600,7934271,1296,1296,1296,1296,0
20241121,112500,7934271,1296,1296,1296,1296,0
20241121,112400,7934271,1296,1296,1296,1296,0
20241121,112300,7934271,1296,1296,1296,1296,0
20241121,112200,7934271,1296,1296,1296,1296,0
20241121,112100,7934271,1296,1296,1296,1296,0
20241121,112000,7934271,1296,1296,1296,1296,0
20241121,111900,7934271,1296,1296,1296,1296,0
20241121,111800,7934271,1296,1296,1296,1296,0
20241121,111700,7934271,1296,1296,1296,1296,0
20241121,111600,7934271,1296,1296,1296,1296,0
20241121,111500,7934271,1296,1296,1296,1296,0
20241121,111400,7934271,1296,1296,1296,1296,0
20241121,111300,7934271,1296,1296,1296,1296,0
20241121,111200,7934271,1296,1296,1296,1296,0
20241121,111100,7934271,1296,1295,1296,1295,10
20241121,111000,7921314,1280,1295,1295,1280,37
20241121,110900,7873802,1296,1296,1296,1296,0
20241121,110800,7873802,1296,1296,1296,1296,0
20241121,110700,7873802,1296,1296,1296,1296,0
20241121,110600,7873802,1296,1296,1296,1296,0
20241121,110500,7873802,1296,1296,1296,1296,0
20241121,110400,7873802,1296,1296,1296,1296,0
20241121,110300,7873802,1296,1296,1296,1296,0
20241121,110200,7873802,1296,1297,1297,1296,601
20241121,110100,7094306,1297,1297,1297,1297,0
20241121,110000,7094306,1297,1297,1297,1297,0
20241121,105900,7094306,1297,1297,1297,1297,0
20241121,105800,7094306,1297,1297,1297,1297,0
20241121,105700,7094306,1297,1297,1297,1297,0
20241121,105600,7094306,1297,1297,1297,1297,1
20241121,105500,7093009,1297,1297,1297,1297,0
20241121,105400,7093009,1297,1297,1297,1297,1
20241121,105300,7091712,1297,1296,1297,1286,38
20241121,105200,7042655,1298,1298,1298,1298,0
20241121,105100,7042655,1298,1298,1298,1298,0
20241121,105000,7042655,1298,1289,1298,1289,2584
20241121,104900,3699061,1289,1289,1289,1289,0
20241121,104800,3699061,1289,1289,1289,1289,0
20241121,104700,3699061,1289,1289,1289,1289,0
20241121,104600,3699061,1289,1289,1289,1289,0
20241121,104500,3699061,1289,1289,1289,1289,0
20241121,104400,3699061,1289,1289,1289,1289,0
20241121,104300,3699061,1289,1289,1289,1289,0
20241121,104200,3699061,1289,1289,1289,1289,0
20241121,104100,3699061,1289,1289,1289,1289,0
20241121,104000,3699061,1289,1289,1289,1289,0
20241121,103900,3699061,1289,1289,1289,1289,0
20241121,103800,3699061,1289,1289,1289,1289,0
20241121,103700,3699061,1289,1289,1289,1289,1
20241121,103600,3697772,1289,1289,1289,1281,38
20241121,103500,3649034,1290,1289,1290,1289,22
20241121,103400,3620674,1291,1291,1291,1291,0
20241121,103300,3620674,1291,1291,1291,1291,0
20241121,103200,3620674,1291,1291,1291,1291,0
20241121,103100,3620674,1291,1291,1291,1291,0
20241121,103000,3620674,1291,1291,1291,1291,0
20241121,102900,3620674,1291,1291,1291,1291,0
20241121,102800,3620674,1291,1291,1291,1291,0
20241121,102700,3620674,1291,1291,1291,1291,0
20241121,102600,3620674,1291,1291,1291,1291,0
20241121,102500,3620674,1291,1291,1291,1291,0
20241121,102400,3620674,1291,1291,1291,1291,0
20241121,102300,3620674,1291,1291,1291,1291,0
20241121,102200,3620674,1291,1291,1291,1291,0
20241121,102100,3620674,1291,1291,1291,1291,0
20241121,102000,3620674,1291,1289,1291,1289,2
20241121,101900,3618094,1291,1289,1291,1280,38
20241121,101800,3569304,1291,1290,1291,1290,9
20241121,101700,3557687,1291,1291,1291,1291,0
20241121,101600,3557687,1291,1291,1291,1291,1
20241121,101500,3556396,1289,1289,1289,1289,7
20241121,101400,3547373,1291,1291,1291,1291,0
20241121,101300,3547373,1291,1291,1291,1291,4
20241121,101200,3542209,1290,1279,1290,1279,351
20241121,101100,3093269,1279,1279,1279,1279,0
20241121,101000,3093269,1279,1279,1279,1279,0
20241121,100900,3093269,1279,1279,1279,1279,0
20241121,100800,3093269,1279,1279,1279,1279,0
20241121,100700,3093269,1279,1279,1279,1279,0
20241121,100600,3093269,1279,1279,1279,1279,102
20241121,100500,2962811,1279,1279,1279,1279,0
20241121,100400,2962811,1279,1279,1279,1279,0
20241121,100300,2962811,1279,1279,1279,1279,0
20241121,100200,2962811,1279,1277,1279,1270,38
20241121,100100,2914469,1279,1279,1279,1279,0
20241121,100000,2914469,1279,1279,1279,1279,0
20241121,095900,2914469,1279,1279,1279,1279,0
20241121,095800,2914469,1279,1279,1279,1279,0
20241121,095700,2914469,1279,1279,1279,1279,0
20241121,095600,2914469,1279,1279,1279,1279,0
20241121,095500,2914469,1279,1279,1279,1279,0
20241121,095400,2914469,1279,1279,1279,1279,0
20241121,095300,2914469,1279,1270,1279,1270,255
20241121,095200,2590610,1270,1270,1270,1270,0
20241121,095100,2590610,1270,1270,1270,1270,1
20241121,095000,2589340,1269,1269,1269,1269,1
20241121,094900,2588071,1270,1270,1270,1270,2
20241121,094800,2585531,1270,1270,1270,1270,0
20241121,094700,2585531,1270,1270,1270,1270,21
20241121,094600,2558861,1265,1265,1265,1265,0
20241121,094500,2558861,1265,1266,1266,1265,37
20241121,094400,2512055,1265,1272,1272,1265,723
20241121,094300,1593234,1279,1279,1279,1279,0
20241121,094200,1593234,1279,1279,1279,1279,0
20241121,094100,1593234,1279,1279,1279,1279,14
20241121,094000,1575328,1271,1271,1271,1271,0
20241121,093900,1575328,1271,1271,1271,1271,0
20241121,093800,1575328,1271,1271,1271,1271,1
20241121,093700,1574057,1272,1272,1272,1272,0
20241121,093600,1574057,1272,1275,1275,1272,125
20241121,093500,1415044,1272,1272,1272,1272,0
20241121,093400,1415044,1272,1272,1272,1272,0
20241121,093300,1415044,1272,1272,1272,1272,0
20241121,093200,1415044,1272,1272,1272,1272,0
20241121,093100,1415044,1272,1272,1272,1272,0
20241121,093000,1415044,1272,1272,1272,1272,0
20241121,092900,1415044,1272,1272,1272,1272,0
20241121,092800,1415044,1272,1272,1272,1272,38
20241121,092700,1366708,1279,1279,1279,1279,0
20241121,092600,1366708,1279,1279,1279,1279,0
20241121,092500,1366708,1279,1279,1279,1279,1
20241121,092400,1365429,1279,1279,1279,1279,195
20241121,092300,1116024,1279,1279,1279,1279,0
20241121,092200,1116024,1279,1279,1279,1279,0
20241121,092100,1116024,1279,1279,1279,1279,0
20241121,092000,1116024,1279,1279,1279,1279,0
20241121,091900,1116024,1279,1279,1279,1279,1
20241121,091800,1114745,1279,1279,1279,1279,0
20241121,091700,1114745,1279,1279,1279,1279,0
20241121,091600,1114745,1279,1279,1279,1279,0
20241121,091500,1114745,1279,1279,1279,1279,0
20241121,091400,1114745,1279,1279,1279,1279,0
20241121,091300,1114745,1279,1279,1279,1279,0
20241121,091200,1114745,1279,1279,1279,1279,0
20241121,091100,1114745,1279,1280,1280,1279,2
20241121,091000,1112186,1297,1297,1297,1297,0
20241121,090900,1112186,1297,1297,1297,1297,0
20241121,090800,1112186,1297,1297,1297,1297,0
20241121,090700,1112186,1297,1297,1297,1297,0
20241121,090600,1112186,1297,1297,1297,1297,2
20241121,090500,1109592,1297,1290,1297,1289,540
20241121,090400,412990,1290,1290,1290,1290,0
20241121,090300,412990,1290,1290,1290,1290,100
20241121,090200,283990,1289,1289,1289,1289,0
20241121,090100,283990,1289,1289,1289,1289,2
20241121,090000,281412,1289,1300,1300,1289,217