KissMeData/145270/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,201100,35105106,1000,1000,1000,1000,313
20241114,201000,35105106,1000,1000,1000,1000,0
20241114,200900,35105106,1000,1000,1000,1000,0
20241114,200800,35105106,1000,1000,1000,1000,0
20241114,200700,35105106,1000,1000,1000,1000,0
20241114,200600,35105106,1000,1000,1000,1000,0
20241114,200500,35105106,1000,1000,1000,1000,0
20241114,200400,35105106,1000,1000,1000,1000,0
20241114,200300,35105106,1000,1000,1000,1000,0
20241114,200200,35105106,1000,1000,1000,1000,0
20241114,200100,35105106,1000,1000,1000,1000,0
20241114,200000,35105106,1000,1000,1000,1000,0
20241114,195900,35105106,1000,1000,1000,1000,0
20241114,195800,35105106,1000,1000,1000,1000,0
20241114,195700,35105106,1000,1000,1000,1000,0
20241114,195600,35105106,1000,1000,1000,1000,0
20241114,195500,35105106,1000,1000,1000,1000,0
20241114,195400,35105106,1000,1000,1000,1000,0
20241114,195300,35105106,1000,1000,1000,1000,0
20241114,195200,35105106,1000,1000,1000,1000,0
20241114,195100,35105106,1000,1000,1000,1000,0
20241114,195000,35105106,1000,1000,1000,1000,0
20241114,194900,35105106,1000,1000,1000,1000,0
20241114,194800,35105106,1000,1000,1000,1000,0
20241114,194700,35105106,1000,1000,1000,1000,0
20241114,194600,35105106,1000,1000,1000,1000,0
20241114,194500,35105106,1000,1000,1000,1000,0
20241114,194400,35105106,1000,1000,1000,1000,0
20241114,194300,35105106,1000,1000,1000,1000,0
20241114,194200,35105106,1000,1000,1000,1000,0
20241114,194100,35105106,1000,1000,1000,1000,313
20241114,194000,35105106,1000,1000,1000,1000,0
20241114,193900,35105106,1000,1000,1000,1000,0
20241114,193800,35105106,1000,1000,1000,1000,0
20241114,193700,35105106,1000,1000,1000,1000,0
20241114,193600,35105106,1000,1000,1000,1000,0
20241114,193500,35105106,1000,1000,1000,1000,0
20241114,193400,35105106,1000,1000,1000,1000,0
20241114,193300,35105106,1000,1000,1000,1000,0
20241114,193200,35105106,1000,1000,1000,1000,0
20241114,193100,35105106,1000,1000,1000,1000,0
20241114,193000,35105106,1000,1000,1000,1000,0
20241114,192900,35105106,1000,1000,1000,1000,0
20241114,192800,35105106,1000,1000,1000,1000,0
20241114,192700,35105106,1000,1000,1000,1000,0
20241114,192600,35105106,1000,1000,1000,1000,0
20241114,192500,35105106,1000,1000,1000,1000,0
20241114,192400,35105106,1000,1000,1000,1000,0
20241114,192300,35105106,1000,1000,1000,1000,0
20241114,192200,35105106,1000,1000,1000,1000,0
20241114,192100,35105106,1000,1000,1000,1000,0
20241114,192000,35105106,1000,1000,1000,1000,0
20241114,191900,35105106,1000,1000,1000,1000,0
20241114,191800,35105106,1000,1000,1000,1000,0
20241114,191700,35105106,1000,1000,1000,1000,0
20241114,191600,35105106,1000,1000,1000,1000,0
20241114,191500,35105106,1000,1000,1000,1000,0
20241114,191400,35105106,1000,1000,1000,1000,0
20241114,191300,35105106,1000,1000,1000,1000,0
20241114,191200,35105106,1000,1000,1000,1000,0
20241114,191100,35105106,1000,1000,1000,1000,313
20241114,191000,35105106,1000,1000,1000,1000,0
20241114,190900,35105106,1000,1000,1000,1000,0
20241114,190800,35105106,1000,1000,1000,1000,0
20241114,190700,35105106,1000,1000,1000,1000,0
20241114,190600,35105106,1000,1000,1000,1000,0
20241114,190500,35105106,1000,1000,1000,1000,0
20241114,190400,35105106,1000,1000,1000,1000,0
20241114,190300,35105106,1000,1000,1000,1000,0
20241114,190200,35105106,1000,1000,1000,1000,0
20241114,190100,35105106,1000,1000,1000,1000,0
20241114,190000,35105106,1000,1000,1000,1000,0
20241114,185900,35105106,1000,1000,1000,1000,0
20241114,185800,35105106,1000,1000,1000,1000,0
20241114,185700,35105106,1000,1000,1000,1000,0
20241114,185600,35105106,1000,1000,1000,1000,0
20241114,185500,35105106,1000,1000,1000,1000,0
20241114,185400,35105106,1000,1000,1000,1000,0
20241114,185300,35105106,1000,1000,1000,1000,0
20241114,185200,35105106,1000,1000,1000,1000,0
20241114,185100,35105106,1000,1000,1000,1000,0
20241114,185000,35105106,1000,1000,1000,1000,0
20241114,184900,35105106,1000,1000,1000,1000,0
20241114,184800,35105106,1000,1000,1000,1000,0
20241114,184700,35105106,1000,1000,1000,1000,0
20241114,184600,35105106,1000,1000,1000,1000,0
20241114,184500,35105106,1000,1000,1000,1000,0
20241114,184400,35105106,1000,1000,1000,1000,0
20241114,184300,35105106,1000,1000,1000,1000,0
20241114,184200,35105106,1000,1000,1000,1000,0
20241114,184100,35105106,1000,1000,1000,1000,313
20241114,184000,35105106,1000,1000,1000,1000,0
20241114,183900,35105106,1000,1000,1000,1000,0
20241114,183800,35105106,1000,1000,1000,1000,0
20241114,183700,35105106,1000,1000,1000,1000,0
20241114,183600,35105106,1000,1000,1000,1000,0
20241114,183500,35105106,1000,1000,1000,1000,0
20241114,183400,35105106,1000,1000,1000,1000,0
20241114,183300,35105106,1000,1000,1000,1000,0
20241114,183200,35105106,1000,1000,1000,1000,0
20241114,183100,35105106,1000,1000,1000,1000,0
20241114,183000,35105106,1000,1000,1000,1000,0
20241114,182900,35105106,1000,1000,1000,1000,0
20241114,182800,35105106,1000,1000,1000,1000,0
20241114,182700,35105106,1000,1000,1000,1000,0
20241114,182600,35105106,1000,1000,1000,1000,0
20241114,182500,35105106,1000,1000,1000,1000,0
20241114,182400,35105106,1000,1000,1000,1000,0
20241114,182300,35105106,1000,1000,1000,1000,0
20241114,182200,35105106,1000,1000,1000,1000,0
20241114,182100,35105106,1000,1000,1000,1000,0
20241114,182000,35105106,1000,1000,1000,1000,0
20241114,181900,35105106,1000,1000,1000,1000,0
20241114,181800,35105106,1000,1000,1000,1000,0
20241114,181700,35105106,1000,1000,1000,1000,0
20241114,181600,35105106,1000,1000,1000,1000,0
20241114,181500,35105106,1000,1000,1000,1000,0
20241114,181400,35105106,1000,1000,1000,1000,0
20241114,181300,35105106,1000,1000,1000,1000,0
20241114,181200,35105106,1000,1000,1000,1000,0
20241114,181100,35105106,1000,1000,1000,1000,313
20241114,181000,35105106,1000,1000,1000,1000,0
20241114,180900,35105106,1000,1000,1000,1000,0
20241114,180800,35105106,1000,1000,1000,1000,0
20241114,180700,35105106,1000,1000,1000,1000,0
20241114,180600,35105106,1000,1000,1000,1000,0
20241114,180500,35105106,1000,1000,1000,1000,0
20241114,180400,35105106,1000,1000,1000,1000,0
20241114,180300,35105106,1000,1000,1000,1000,0
20241114,180200,35105106,1000,1000,1000,1000,0
20241114,180100,35105106,1000,1000,1000,1000,0
20241114,180000,35105106,1000,1000,1000,1000,0
20241114,175900,35105106,1000,1000,1000,1000,0
20241114,175800,35105106,1000,1000,1000,1000,0
20241114,175700,35105106,1000,1000,1000,1000,0
20241114,175600,35105106,1000,1000,1000,1000,0
20241114,175500,35105106,1000,1000,1000,1000,0
20241114,175400,35105106,1000,1000,1000,1000,0
20241114,175300,35105106,1000,1000,1000,1000,0
20241114,175200,35105106,1000,1000,1000,1000,0
20241114,175100,35105106,1000,1000,1000,1000,0
20241114,175000,35105106,1000,1000,1000,1000,0
20241114,174900,35105106,1000,1000,1000,1000,0
20241114,174800,35105106,1000,1000,1000,1000,0
20241114,174700,35105106,1000,1000,1000,1000,0
20241114,174600,35105106,1000,1000,1000,1000,0
20241114,174500,35105106,1000,1000,1000,1000,0
20241114,174400,35105106,1000,1000,1000,1000,0
20241114,174300,35105106,1000,1000,1000,1000,0
20241114,174200,35105106,1000,1000,1000,1000,0
20241114,174100,35105106,1000,1000,1000,1000,313
20241114,174000,35105106,1000,1000,1000,1000,0
20241114,173900,35105106,1000,1000,1000,1000,0
20241114,173800,35105106,1000,1000,1000,1000,0
20241114,173700,35105106,1000,1000,1000,1000,0
20241114,173600,35105106,1000,1000,1000,1000,0
20241114,173500,35105106,1000,1000,1000,1000,0
20241114,173400,35105106,1000,1000,1000,1000,0
20241114,173300,35105106,1000,1000,1000,1000,0
20241114,173200,35105106,1000,1000,1000,1000,0
20241114,173100,35105106,1000,1000,1000,1000,0
20241114,173000,35105106,1000,1000,1000,1000,0
20241114,172900,35105106,1000,1000,1000,1000,0
20241114,172800,35105106,1000,1000,1000,1000,0
20241114,172700,35105106,1000,1000,1000,1000,0
20241114,172600,35105106,1000,1000,1000,1000,0
20241114,172500,35105106,1000,1000,1000,1000,0
20241114,172400,35105106,1000,1000,1000,1000,0
20241114,172300,35105106,1000,1000,1000,1000,0
20241114,172200,35105106,1000,1000,1000,1000,0
20241114,172100,35105106,1000,1000,1000,1000,0
20241114,172000,35105106,1000,1000,1000,1000,0
20241114,171900,35105106,1000,1000,1000,1000,0
20241114,171800,35105106,1000,1000,1000,1000,0
20241114,171700,35105106,1000,1000,1000,1000,0
20241114,171600,35105106,1000,1000,1000,1000,0
20241114,171500,35105106,1000,1000,1000,1000,0
20241114,171400,35105106,1000,1000,1000,1000,0
20241114,171300,35105106,1000,1000,1000,1000,0
20241114,171200,35105106,1000,1000,1000,1000,0
20241114,171100,35105106,1000,1000,1000,1000,313
20241114,171000,35105106,1000,1000,1000,1000,0
20241114,170900,35105106,1000,1000,1000,1000,0
20241114,170800,35105106,1000,1000,1000,1000,0
20241114,170700,35105106,1000,1000,1000,1000,0
20241114,170600,35105106,1000,1000,1000,1000,0
20241114,170500,35105106,1000,1000,1000,1000,0
20241114,170400,35105106,1000,1000,1000,1000,0
20241114,170300,35105106,1000,1000,1000,1000,0
20241114,170200,35105106,1000,1000,1000,1000,0
20241114,170100,35105106,1000,1000,1000,1000,0
20241114,170000,35105106,1000,1000,1000,1000,0
20241114,165900,35105106,1000,1000,1000,1000,0
20241114,165800,35105106,1000,1000,1000,1000,0
20241114,165700,35105106,1000,1000,1000,1000,0
20241114,165600,35105106,1000,1000,1000,1000,0
20241114,165500,35105106,1000,1000,1000,1000,0
20241114,165400,35105106,1000,1000,1000,1000,0
20241114,165300,35105106,1000,1000,1000,1000,0
20241114,165200,35105106,1000,1000,1000,1000,0
20241114,165100,35105106,1000,1000,1000,1000,0
20241114,165000,35105106,1000,1000,1000,1000,0
20241114,164900,35105106,1000,1000,1000,1000,0
20241114,164800,35105106,1000,1000,1000,1000,0
20241114,164700,35105106,1000,1000,1000,1000,0
20241114,164600,35105106,1000,1000,1000,1000,0
20241114,164500,35105106,1000,1000,1000,1000,0
20241114,164400,35105106,1000,1000,1000,1000,0
20241114,164300,35105106,1000,1000,1000,1000,0
20241114,164200,35105106,1000,1000,1000,1000,0
20241114,164100,35105106,1000,1000,1000,1000,313
20241114,164000,35105106,1000,1000,1000,1000,0
20241114,163900,35105106,1000,1000,1000,1000,0
20241114,163800,35105106,1000,1000,1000,1000,0
20241114,163700,35105106,1000,1000,1000,1000,0
20241114,163600,35105106,1000,1000,1000,1000,0
20241114,163500,35105106,1000,1000,1000,1000,0
20241114,163400,35105106,1000,1000,1000,1000,0
20241114,163300,35105106,1000,1000,1000,1000,0
20241114,163200,35105106,1000,1000,1000,1000,0
20241114,163100,35105106,1000,1000,1000,1000,0
20241114,163000,35105106,1000,1000,1000,1000,313
20241114,162900,34792106,1000,1000,1000,1000,0
20241114,162800,34792106,1000,1000,1000,1000,0
20241114,162700,34792106,1000,1000,1000,1000,0
20241114,162600,34792106,1000,1000,1000,1000,0
20241114,162500,34792106,1000,1000,1000,1000,0
20241114,162400,34792106,1000,1000,1000,1000,0
20241114,162300,34792106,1000,1000,1000,1000,0
20241114,162200,34792106,1000,1000,1000,1000,0
20241114,162100,34792106,1000,1000,1000,1000,0
20241114,162000,34792106,1000,1000,1000,1000,0
20241114,161900,34792106,1000,1000,1000,1000,49
20241114,161800,34743106,1000,1000,1000,1000,0
20241114,161700,34743106,1000,1000,1000,1000,0
20241114,161600,34743106,1000,1000,1000,1000,0
20241114,161500,34743106,1000,1000,1000,1000,0
20241114,161400,34743106,1000,1000,1000,1000,0
20241114,161300,34743106,1000,1000,1000,1000,0
20241114,161200,34743106,1000,1000,1000,1000,11
20241114,161100,34732106,999,999,999,999,0
20241114,161000,34732106,999,999,999,999,0
20241114,160900,34732106,999,999,999,999,10
20241114,160800,34722116,1000,1000,1000,1000,0
20241114,160700,34722116,1000,1000,1000,1000,0
20241114,160600,34722116,1000,1000,1000,1000,0
20241114,160500,34722116,1000,1000,1000,1000,0
20241114,160400,34722116,1000,1000,1000,1000,0
20241114,160300,34722116,1000,1000,1000,1000,12
20241114,160200,34710116,1000,1000,1000,1000,0
20241114,160100,34710116,1000,1000,1000,1000,0
20241114,160000,34710116,1000,1000,1000,1000,0
20241114,155900,34710116,1000,1000,1000,1000,49
20241114,155800,34661116,999,999,999,999,0
20241114,155700,34661116,999,999,999,999,2
20241114,155600,34659118,999,999,999,999,0
20241114,155500,34659118,999,999,999,999,0
20241114,155400,34659118,999,999,999,999,0
20241114,155300,34659118,999,999,999,999,0
20241114,155200,34659118,999,999,999,999,0
20241114,155100,34659118,999,999,999,999,0
20241114,155000,34659118,999,999,999,999,0
20241114,154900,34659118,999,999,999,999,0
20241114,154800,34659118,999,999,999,999,0
20241114,154700,34659118,999,999,999,999,0
20241114,154600,34659118,999,999,999,999,0
20241114,154500,34659118,999,999,999,999,0
20241114,154400,34659118,999,999,999,999,0
20241114,154300,34659118,999,999,999,999,0
20241114,154200,34659118,999,999,999,999,0
20241114,154100,34659118,999,999,999,999,319
20241114,154000,34340437,1000,1000,1000,1000,0
20241114,153900,34340437,1000,1000,1000,1000,0
20241114,153800,34340437,1000,1000,1000,1000,0
20241114,153700,34340437,1000,1000,1000,1000,0
20241114,153600,34340437,1000,1000,1000,1000,0
20241114,153500,34340437,1000,1000,1000,1000,0
20241114,153400,34340437,1000,1000,1000,1000,0
20241114,153300,34340437,1000,1000,1000,1000,0
20241114,153200,34340437,1000,1000,1000,1000,0
20241114,153100,34340437,1000,1000,1000,1000,0
20241114,153000,34340437,1000,1000,1000,1000,0
20241114,152900,34340437,1000,1000,1000,1000,0
20241114,152800,34340437,1000,1000,1000,1000,3
20241114,152700,34337437,999,999,999,999,0
20241114,152600,34337437,999,999,999,999,0
20241114,152500,34337437,999,999,999,999,0
20241114,152400,34337437,999,999,999,999,10
20241114,152300,34327447,1000,1000,1000,1000,1
20241114,152200,34326447,1000,1000,1000,1000,7
20241114,152100,34319447,1000,1000,1000,1000,2
20241114,152000,34317447,1000,1000,1000,1000,0
20241114,151900,34317447,1000,1000,1000,1000,0
20241114,151800,34317447,1000,1000,1000,1000,0
20241114,151700,34317447,1000,1000,1000,1000,0
20241114,151600,34317447,1000,1002,1002,1000,2677
20241114,151500,31640083,1003,1003,1003,1003,2
20241114,151400,31638077,1003,1003,1003,1003,0
20241114,151300,31638077,1003,1003,1003,1003,0
20241114,151200,31638077,1003,1003,1003,1003,0
20241114,151100,31638077,1003,1003,1003,1003,0
20241114,151000,31638077,1003,1003,1003,1003,0
20241114,150900,31638077,1003,1003,1003,1003,1
20241114,150800,31637074,1003,1003,1003,1003,0
20241114,150700,31637074,1003,1003,1003,1003,0
20241114,150600,31637074,1003,1003,1003,1003,0
20241114,150500,31637074,1003,1003,1003,1003,5000
20241114,150400,26622074,1003,1003,1003,1003,0
20241114,150300,26622074,1003,1003,1003,1003,4
20241114,150200,26618062,1003,1003,1003,1003,0
20241114,150100,26618062,1003,1002,1003,1002,3033
20241114,150000,23578896,1002,1002,1002,1002,0
20241114,145900,23578896,1002,1002,1002,1002,0
20241114,145800,23578896,1002,1002,1002,1002,2
20241114,145700,23576892,1001,1001,1001,1001,30
20241114,145600,23546862,1000,1000,1000,1000,0
20241114,145500,23546862,1000,1000,1000,1000,0
20241114,145400,23546862,1000,1000,1000,1000,0
20241114,145300,23546862,1000,1000,1000,1000,0
20241114,145200,23546862,1000,1000,1000,1000,0
20241114,145100,23546862,1000,1000,1000,1000,0
20241114,145000,23546862,1000,1000,1000,1000,0
20241114,144900,23546862,1000,1000,1000,1000,0
20241114,144800,23546862,1000,1000,1000,1000,0
20241114,144700,23546862,1000,1000,1000,1000,0
20241114,144600,23546862,1000,1000,1000,1000,0
20241114,144500,23546862,1000,1000,1000,1000,0
20241114,144400,23546862,1000,1000,1000,1000,0
20241114,144300,23546862,1000,1000,1000,1000,0
20241114,144200,23546862,1000,1000,1000,1000,0
20241114,144100,23546862,1000,1001,1001,1000,137
20241114,144000,23409861,1001,1001,1001,1001,0
20241114,143900,23409861,1001,1001,1001,1001,0
20241114,143800,23409861,1001,1001,1001,1001,0
20241114,143700,23409861,1001,1001,1001,1001,0
20241114,143600,23409861,1001,1001,1001,1001,0
20241114,143500,23409861,1001,1001,1001,1001,0
20241114,143400,23409861,1001,1001,1001,1001,0
20241114,143300,23409861,1001,1001,1001,1001,3
20241114,143200,23406858,1002,1002,1002,1002,0
20241114,143100,23406858,1002,1002,1002,1002,0
20241114,143000,23406858,1002,1002,1002,1002,0
20241114,142900,23406858,1002,1002,1002,1002,0
20241114,142800,23406858,1002,1002,1002,1002,0
20241114,142700,23406858,1002,1002,1002,1002,0
20241114,142600,23406858,1002,1002,1002,1002,0
20241114,142500,23406858,1002,1002,1002,1002,0
20241114,142400,23406858,1002,1002,1002,1002,0
20241114,142300,23406858,1002,1002,1002,1002,0
20241114,142200,23406858,1002,1002,1002,1002,0
20241114,142100,23406858,1002,1002,1002,1002,0
20241114,142000,23406858,1002,1002,1002,1002,0
20241114,141900,23406858,1002,1002,1002,1002,0
20241114,141800,23406858,1002,999,1002,999,2430
20241114,141700,20979268,999,999,999,999,20
20241114,141600,20959288,999,999,999,999,0
20241114,141500,20959288,999,999,999,999,0
20241114,141400,20959288,999,999,999,999,0
20241114,141300,20959288,999,999,999,999,0
20241114,141200,20959288,999,999,999,999,15
20241114,141100,20944303,999,999,999,999,25
20241114,141000,20919328,999,999,999,999,15
20241114,140900,20904343,999,999,999,999,0
20241114,140800,20904343,999,999,999,999,0
20241114,140700,20904343,999,999,999,999,0
20241114,140600,20904343,999,999,999,999,0
20241114,140500,20904343,999,999,999,999,1
20241114,140400,20903344,999,999,999,999,0
20241114,140300,20903344,999,999,999,999,25
20241114,140200,20878369,999,999,999,999,0
20241114,140100,20878369,999,999,999,999,0
20241114,140000,20878369,999,999,999,999,0
20241114,135900,20878369,999,999,999,999,0
20241114,135800,20878369,999,999,999,999,0
20241114,135700,20878369,999,999,999,999,0
20241114,135600,20878369,999,999,999,999,0
20241114,135500,20878369,999,999,999,999,0
20241114,135400,20878369,999,999,999,999,4
20241114,135300,20874373,999,999,999,999,165
20241114,135200,20709538,1000,1000,1000,1000,0
20241114,135100,20709538,1000,1000,1000,1000,5
20241114,135000,20704538,1000,1000,1000,1000,1
20241114,134900,20703538,1001,1001,1001,1001,0
20241114,134800,20703538,1001,1001,1001,1001,20
20241114,134700,20683518,1001,1001,1001,1001,12
20241114,134600,20671506,999,999,999,999,0
20241114,134500,20671506,999,999,999,999,6
20241114,134400,20665512,999,1000,1000,999,1994
20241114,134300,18673487,1002,1002,1002,1002,0
20241114,134200,18673487,1002,1002,1002,1002,1
20241114,134100,18672485,1001,1001,1001,1001,0
20241114,134000,18672485,1001,1001,1001,1001,1
20241114,133900,18671484,1002,1002,1002,1002,0
20241114,133800,18671484,1002,1002,1002,1002,2
20241114,133700,18669480,1002,1002,1002,1002,0
20241114,133600,18669480,1002,1002,1002,1002,0
20241114,133500,18669480,1002,1002,1002,1002,0
20241114,133400,18669480,1002,1002,1002,1002,0
20241114,133300,18669480,1002,1001,1002,1001,1502
20241114,133200,17165787,1001,1001,1001,1001,49
20241114,133100,17116738,1001,1001,1001,1001,0
20241114,133000,17116738,1001,1001,1001,1001,0
20241114,132900,17116738,1001,1001,1001,1001,0
20241114,132800,17116738,1001,1001,1001,1001,0
20241114,132700,17116738,1001,1001,1001,1001,0
20241114,132600,17116738,1001,1001,1001,1001,0
20241114,132500,17116738,1001,1001,1001,1001,0
20241114,132400,17116738,1001,1001,1001,1001,0
20241114,132300,17116738,1001,1001,1001,1001,0
20241114,132200,17116738,1001,1001,1001,1001,0
20241114,132100,17116738,1001,1001,1001,1001,0
20241114,132000,17116738,1001,1001,1001,1001,0
20241114,131900,17116738,1001,1001,1001,1001,3
20241114,131800,17113735,1001,1001,1001,1001,0
20241114,131700,17113735,1001,1001,1001,1001,1
20241114,131600,17112734,1001,1001,1001,1001,0
20241114,131500,17112734,1001,1001,1001,1001,0
20241114,131400,17112734,1001,1001,1001,1001,1
20241114,131300,17111733,999,1000,1000,999,1080
20241114,131200,16032803,1000,1000,1000,1000,1
20241114,131100,16031803,1001,1001,1001,1001,0
20241114,131000,16031803,1001,1001,1001,1001,0
20241114,130900,16031803,1001,1001,1001,1001,0
20241114,130800,16031803,1001,1001,1001,1001,1
20241114,130700,16030802,1000,1000,1000,1000,1369
20241114,130600,14661802,1000,1000,1000,1000,0
20241114,130500,14661802,1000,1000,1000,1000,0
20241114,130400,14661802,1000,1000,1000,1000,0
20241114,130300,14661802,1000,1000,1000,1000,0
20241114,130200,14661802,1000,1000,1000,1000,0
20241114,130100,14661802,1000,1000,1000,1000,0
20241114,130000,14661802,1000,1000,1000,1000,0
20241114,125900,14661802,1000,1000,1000,1000,0
20241114,125800,14661802,1000,1000,1000,1000,0
20241114,125700,14661802,1000,1000,1000,999,252
20241114,125600,14409943,1000,1000,1000,1000,0
20241114,125500,14409943,1000,1000,1000,1000,0
20241114,125400,14409943,1000,1000,1000,1000,500
20241114,125300,13909943,1000,1000,1000,1000,1000
20241114,125200,12909943,1000,1000,1000,1000,0
20241114,125100,12909943,1000,1000,1000,1000,4
20241114,125000,12905943,1000,1000,1000,1000,0
20241114,124900,12905943,1000,1000,1000,1000,0
20241114,124800,12905943,1000,1000,1000,1000,0
20241114,124700,12905943,1000,1000,1000,1000,100
20241114,124600,12805943,1000,1000,1000,1000,0
20241114,124500,12805943,1000,1000,1000,1000,1
20241114,124400,12804943,1000,1000,1000,1000,0
20241114,124300,12804943,1000,1000,1000,1000,0
20241114,124200,12804943,1000,1000,1000,1000,0
20241114,124100,12804943,1000,1000,1000,1000,0
20241114,124000,12804943,1000,1000,1000,1000,0
20241114,123900,12804943,1000,1000,1000,1000,0
20241114,123800,12804943,1000,1000,1000,1000,0
20241114,123700,12804943,1000,1000,1000,1000,1
20241114,123600,12803943,1000,1000,1000,1000,2
20241114,123500,12801943,1000,1000,1000,1000,0
20241114,123400,12801943,1000,1000,1000,1000,0
20241114,123300,12801943,1000,1000,1000,1000,0
20241114,123200,12801943,1000,1000,1000,1000,0
20241114,123100,12801943,1000,1000,1000,1000,0
20241114,123000,12801943,1000,1000,1000,1000,116
20241114,122900,12685943,1000,1000,1000,1000,0
20241114,122800,12685943,1000,1000,1000,1000,353
20241114,122700,12332943,1000,1000,1000,1000,0
20241114,122600,12332943,1000,1000,1000,1000,0
20241114,122500,12332943,1000,1000,1000,1000,0
20241114,122400,12332943,1000,1000,1000,1000,0
20241114,122300,12332943,1000,1000,1000,1000,0
20241114,122200,12332943,1000,1000,1000,1000,0
20241114,122100,12332943,1000,1000,1000,1000,0
20241114,122000,12332943,1000,1000,1000,1000,0
20241114,121900,12332943,1000,1000,1000,1000,0
20241114,121800,12332943,1000,1000,1000,1000,0
20241114,121700,12332943,1000,1000,1000,1000,0
20241114,121600,12332943,1000,1000,1000,1000,0
20241114,121500,12332943,1000,1000,1000,1000,0
20241114,121400,12332943,1000,1000,1000,1000,1868
20241114,121300,10464943,1000,1000,1000,1000,0
20241114,121200,10464943,1000,1000,1000,1000,0
20241114,121100,10464943,1000,1000,1000,1000,0
20241114,121000,10464943,1000,1000,1000,1000,9
20241114,120900,10455943,1000,1000,1000,1000,0
20241114,120800,10455943,1000,1000,1000,1000,0
20241114,120700,10455943,1000,1000,1000,1000,0
20241114,120600,10455943,1000,1000,1000,1000,0
20241114,120500,10455943,1000,1000,1000,1000,0
20241114,120400,10455943,1000,1000,1000,1000,0
20241114,120300,10455943,1000,1000,1000,1000,2
20241114,120200,10453943,1000,1000,1000,1000,0
20241114,120100,10453943,1000,1000,1000,1000,100
20241114,120000,10353943,999,999,999,999,0
20241114,115900,10353943,999,999,999,999,0
20241114,115800,10353943,999,999,999,999,0
20241114,115700,10353943,999,999,999,999,0
20241114,115600,10353943,999,999,999,999,0
20241114,115500,10353943,999,999,999,999,0
20241114,115400,10353943,999,999,999,999,0
20241114,115300,10353943,999,999,999,999,0
20241114,115200,10353943,999,999,999,999,0
20241114,115100,10353943,999,999,999,999,0
20241114,115000,10353943,999,999,999,999,0
20241114,114900,10353943,999,999,999,999,0
20241114,114800,10353943,999,999,999,999,20
20241114,114700,10333963,999,999,999,999,2695
20241114,114600,7641658,999,999,999,999,171
20241114,114500,7470829,1000,1000,1000,1000,0
20241114,114400,7470829,1000,1000,1000,1000,0
20241114,114300,7470829,1000,1000,1000,1000,0
20241114,114200,7470829,1000,1000,1000,1000,1
20241114,114100,7469829,1000,1000,1000,1000,0
20241114,114000,7469829,1000,1000,1000,1000,1
20241114,113900,7468829,1000,1000,1000,1000,0
20241114,113800,7468829,1000,1000,1000,1000,0
20241114,113700,7468829,1000,1000,1000,1000,1
20241114,113600,7467829,1001,1001,1001,1001,0
20241114,113500,7467829,1001,1001,1001,1001,2
20241114,113400,7465827,1001,1001,1001,1001,0
20241114,113300,7465827,1001,1001,1001,1001,0
20241114,113200,7465827,1001,1001,1001,1001,10
20241114,113100,7455817,1000,1000,1000,1000,0
20241114,113000,7455817,1000,1000,1000,1000,0
20241114,112900,7455817,1000,1000,1000,1000,0
20241114,112800,7455817,1000,1000,1000,1000,0
20241114,112700,7455817,1000,1000,1000,1000,180
20241114,112600,7275817,1000,1000,1000,1000,20
20241114,112500,7255817,1000,1000,1000,1000,0
20241114,112400,7255817,1000,1000,1000,1000,0
20241114,112300,7255817,1000,1000,1000,1000,0
20241114,112200,7255817,1000,1000,1000,1000,0
20241114,112100,7255817,1000,1000,1000,1000,0
20241114,112000,7255817,1000,1000,1000,1000,0
20241114,111900,7255817,1000,1000,1000,1000,0
20241114,111800,7255817,1000,1000,1000,1000,1
20241114,111700,7254817,1002,1002,1002,1002,0
20241114,111600,7254817,1002,1002,1002,1002,0
20241114,111500,7254817,1002,1002,1002,1002,0
20241114,111400,7254817,1002,1002,1002,1002,14
20241114,111300,7240789,1001,1001,1001,1001,0
20241114,111200,7240789,1001,1001,1001,1001,0
20241114,111100,7240789,1001,1001,1001,1001,0
20241114,111000,7240789,1001,1001,1001,1001,0
20241114,110900,7240789,1001,1001,1001,1001,0
20241114,110800,7240789,1001,1001,1001,1001,0
20241114,110700,7240789,1001,1001,1001,1001,0
20241114,110600,7240789,1001,1001,1001,1001,1
20241114,110500,7239788,1002,1002,1002,1001,33
20241114,110400,7206753,1002,1002,1002,1002,0
20241114,110300,7206753,1002,1002,1002,1002,8
20241114,110200,7198737,1000,1000,1000,1000,0
20241114,110100,7198737,1000,1000,1000,1000,0
20241114,110000,7198737,1000,1000,1000,1000,203
20241114,105900,6995737,1000,1000,1000,1000,0
20241114,105800,6995737,1000,1001,1001,1000,5141
20241114,105700,1852861,1002,1002,1002,1002,0
20241114,105600,1852861,1002,1002,1002,1002,0
20241114,105500,1852861,1002,1002,1002,1002,0
20241114,105400,1852861,1002,1002,1002,1002,6
20241114,105300,1846849,1001,1001,1001,1001,0
20241114,105200,1846849,1001,1001,1001,1001,0
20241114,105100,1846849,1001,1001,1001,1001,0
20241114,105000,1846849,1001,1001,1001,1001,0
20241114,104900,1846849,1001,1001,1001,1001,0
20241114,104800,1846849,1001,1001,1001,1001,0
20241114,104700,1846849,1001,1001,1001,1001,3
20241114,104600,1843846,1002,1002,1002,1002,5
20241114,104500,1838836,1002,1002,1002,1002,0
20241114,104400,1838836,1002,1002,1002,1002,276
20241114,104300,1562284,1002,1002,1002,1002,0
20241114,104200,1562284,1002,1002,1002,1002,1
20241114,104100,1561282,1002,1002,1002,1002,1
20241114,104000,1560280,1002,1002,1002,1002,0
20241114,103900,1560280,1002,1002,1002,1002,0
20241114,103800,1560280,1002,1002,1002,1002,0
20241114,103700,1560280,1002,1002,1002,1002,349
20241114,103600,1210582,1003,1003,1003,1003,0
20241114,103500,1210582,1003,1003,1003,1003,48
20241114,103400,1162438,1003,1003,1003,1003,3
20241114,103300,1159429,1003,1002,1003,1002,528
20241114,103200,630358,1003,1003,1003,1003,3
20241114,103100,627349,1002,1002,1002,1002,0
20241114,103000,627349,1002,1002,1002,1002,0
20241114,102900,627349,1002,1003,1003,1002,181
20241114,102800,445807,1003,1003,1003,1003,15
20241114,102700,430762,1003,1003,1003,1003,9
20241114,102600,421735,1003,1003,1003,1003,0
20241114,102500,421735,1003,1003,1003,1003,7
20241114,102400,414714,1003,1003,1003,1003,0
20241114,102300,414714,1003,1003,1003,1003,24
20241114,102200,390642,1002,1002,1002,1002,10
20241114,102100,380622,1004,1004,1004,1004,0
20241114,102000,380622,1004,1004,1004,1004,0
20241114,101900,380622,1004,1004,1004,1004,0
20241114,101800,380622,1004,1004,1004,1004,0
20241114,101700,380622,1004,1004,1004,1004,0
20241114,101600,380622,1004,1004,1004,1004,0
20241114,101500,380622,1004,1004,1004,1004,0
20241114,101400,380622,1004,1004,1004,1004,0
20241114,101300,380622,1004,1004,1004,1004,2
20241114,101200,378614,1000,1001,1001,1000,104
20241114,101100,274566,1004,1004,1004,1004,100
20241114,101000,174166,1004,1004,1004,1004,1
20241114,100900,173162,1005,1005,1005,1005,9
20241114,100800,164117,1005,1005,1005,1005,0
20241114,100700,164117,1005,1005,1005,1005,0
20241114,100600,164117,1005,1005,1005,1005,0
20241114,100500,164117,1005,1005,1005,1005,0
20241114,100400,164117,1005,1005,1005,1005,12
20241114,100300,152057,1007,1007,1007,1007,0
20241114,100200,152057,1007,1007,1007,1007,0
20241114,100100,152057,1007,1007,1007,1007,0
20241114,100000,152057,1007,1007,1007,1007,151