KissMeData/007120/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,184700,62612792,1070,1070,1070,1070,154
20241114,184600,62612792,1070,1070,1070,1070,0
20241114,184500,62612792,1070,1070,1070,1070,0
20241114,184400,62612792,1070,1070,1070,1070,0
20241114,184300,62612792,1070,1070,1070,1070,0
20241114,184200,62612792,1070,1070,1070,1070,0
20241114,184100,62612792,1070,1070,1070,1070,0
20241114,184000,62612792,1070,1070,1070,1070,0
20241114,183900,62612792,1070,1070,1070,1070,0
20241114,183800,62612792,1070,1070,1070,1070,0
20241114,183700,62612792,1070,1070,1070,1070,0
20241114,183600,62612792,1070,1070,1070,1070,0
20241114,183500,62612792,1070,1070,1070,1070,0
20241114,183400,62612792,1070,1070,1070,1070,0
20241114,183300,62612792,1070,1070,1070,1070,0
20241114,183200,62612792,1070,1070,1070,1070,0
20241114,183100,62612792,1070,1070,1070,1070,0
20241114,183000,62612792,1070,1070,1070,1070,0
20241114,182900,62612792,1070,1070,1070,1070,0
20241114,182800,62612792,1070,1070,1070,1070,0
20241114,182700,62612792,1070,1070,1070,1070,0
20241114,182600,62612792,1070,1070,1070,1070,0
20241114,182500,62612792,1070,1070,1070,1070,0
20241114,182400,62612792,1070,1070,1070,1070,0
20241114,182300,62612792,1070,1070,1070,1070,0
20241114,182200,62612792,1070,1070,1070,1070,0
20241114,182100,62612792,1070,1070,1070,1070,0
20241114,182000,62612792,1070,1070,1070,1070,0
20241114,181900,62612792,1070,1070,1070,1070,0
20241114,181800,62612792,1070,1070,1070,1070,0
20241114,181700,62612792,1070,1070,1070,1070,154
20241114,181600,62612792,1070,1070,1070,1070,0
20241114,181500,62612792,1070,1070,1070,1070,0
20241114,181400,62612792,1070,1070,1070,1070,0
20241114,181300,62612792,1070,1070,1070,1070,0
20241114,181200,62612792,1070,1070,1070,1070,0
20241114,181100,62612792,1070,1070,1070,1070,0
20241114,181000,62612792,1070,1070,1070,1070,0
20241114,180900,62612792,1070,1070,1070,1070,0
20241114,180800,62612792,1070,1070,1070,1070,0
20241114,180700,62612792,1070,1070,1070,1070,0
20241114,180600,62612792,1070,1070,1070,1070,0
20241114,180500,62612792,1070,1070,1070,1070,0
20241114,180400,62612792,1070,1070,1070,1070,0
20241114,180300,62612792,1070,1070,1070,1070,0
20241114,180200,62612792,1070,1070,1070,1070,0
20241114,180100,62612792,1070,1070,1070,1070,0
20241114,180000,62612792,1070,1070,1070,1070,0
20241114,175900,62612792,1070,1070,1070,1070,0
20241114,175800,62612792,1070,1070,1070,1070,0
20241114,175700,62612792,1070,1070,1070,1070,0
20241114,175600,62612792,1070,1070,1070,1070,0
20241114,175500,62612792,1070,1070,1070,1070,0
20241114,175400,62612792,1070,1070,1070,1070,0
20241114,175300,62612792,1070,1070,1070,1070,0
20241114,175200,62612792,1070,1070,1070,1070,0
20241114,175100,62612792,1070,1070,1070,1070,0
20241114,175000,62612792,1070,1070,1070,1070,0
20241114,174900,62612792,1070,1070,1070,1070,0
20241114,174800,62612792,1070,1070,1070,1070,0
20241114,174700,62612792,1070,1070,1070,1070,154
20241114,174600,62612792,1070,1070,1070,1070,0
20241114,174500,62612792,1070,1070,1070,1070,0
20241114,174400,62612792,1070,1070,1070,1070,0
20241114,174300,62612792,1070,1070,1070,1070,0
20241114,174200,62612792,1070,1070,1070,1070,0
20241114,174100,62612792,1070,1070,1070,1070,0
20241114,174000,62612792,1070,1070,1070,1070,0
20241114,173900,62612792,1070,1070,1070,1070,0
20241114,173800,62612792,1070,1070,1070,1070,0
20241114,173700,62612792,1070,1070,1070,1070,0
20241114,173600,62612792,1070,1070,1070,1070,0
20241114,173500,62612792,1070,1070,1070,1070,0
20241114,173400,62612792,1070,1070,1070,1070,0
20241114,173300,62612792,1070,1070,1070,1070,0
20241114,173200,62612792,1070,1070,1070,1070,0
20241114,173100,62612792,1070,1070,1070,1070,0
20241114,173000,62612792,1070,1070,1070,1070,0
20241114,172900,62612792,1070,1070,1070,1070,0
20241114,172800,62612792,1070,1070,1070,1070,0
20241114,172700,62612792,1070,1070,1070,1070,0
20241114,172600,62612792,1070,1070,1070,1070,0
20241114,172500,62612792,1070,1070,1070,1070,0
20241114,172400,62612792,1070,1070,1070,1070,0
20241114,172300,62612792,1070,1070,1070,1070,0
20241114,172200,62612792,1070,1070,1070,1070,0
20241114,172100,62612792,1070,1070,1070,1070,0
20241114,172000,62612792,1070,1070,1070,1070,0
20241114,171900,62612792,1070,1070,1070,1070,0
20241114,171800,62612792,1070,1070,1070,1070,0
20241114,171700,62612792,1070,1070,1070,1070,154
20241114,171600,62612792,1070,1070,1070,1070,0
20241114,171500,62612792,1070,1070,1070,1070,0
20241114,171400,62612792,1070,1070,1070,1070,0
20241114,171300,62612792,1070,1070,1070,1070,0
20241114,171200,62612792,1070,1070,1070,1070,0
20241114,171100,62612792,1070,1070,1070,1070,0
20241114,171000,62612792,1070,1070,1070,1070,0
20241114,170900,62612792,1070,1070,1070,1070,0
20241114,170800,62612792,1070,1070,1070,1070,0
20241114,170700,62612792,1070,1070,1070,1070,0
20241114,170600,62612792,1070,1070,1070,1070,0
20241114,170500,62612792,1070,1070,1070,1070,0
20241114,170400,62612792,1070,1070,1070,1070,0
20241114,170300,62612792,1070,1070,1070,1070,0
20241114,170200,62612792,1070,1070,1070,1070,0
20241114,170100,62612792,1070,1070,1070,1070,0
20241114,170000,62612792,1070,1070,1070,1070,0
20241114,165900,62612792,1070,1070,1070,1070,0
20241114,165800,62612792,1070,1070,1070,1070,0
20241114,165700,62612792,1070,1070,1070,1070,0
20241114,165600,62612792,1070,1070,1070,1070,0
20241114,165500,62612792,1070,1070,1070,1070,0
20241114,165400,62612792,1070,1070,1070,1070,0
20241114,165300,62612792,1070,1070,1070,1070,0
20241114,165200,62612792,1070,1070,1070,1070,0
20241114,165100,62612792,1070,1070,1070,1070,0
20241114,165000,62612792,1070,1070,1070,1070,0
20241114,164900,62612792,1070,1070,1070,1070,0
20241114,164800,62612792,1070,1070,1070,1070,0
20241114,164700,62612792,1070,1070,1070,1070,154
20241114,164600,62612792,1070,1070,1070,1070,0
20241114,164500,62612792,1070,1070,1070,1070,0
20241114,164400,62612792,1070,1070,1070,1070,0
20241114,164300,62612792,1070,1070,1070,1070,0
20241114,164200,62612792,1070,1070,1070,1070,0
20241114,164100,62612792,1070,1070,1070,1070,0
20241114,164000,62612792,1070,1070,1070,1070,0
20241114,163900,62612792,1070,1070,1070,1070,0
20241114,163800,62612792,1070,1070,1070,1070,0
20241114,163700,62612792,1070,1070,1070,1070,0
20241114,163600,62612792,1070,1070,1070,1070,0
20241114,163500,62612792,1070,1070,1070,1070,0
20241114,163400,62612792,1070,1070,1070,1070,0
20241114,163300,62612792,1070,1070,1070,1070,0
20241114,163200,62612792,1070,1070,1070,1070,0
20241114,163100,62612792,1070,1070,1070,1070,0
20241114,163000,62612792,1070,1070,1070,1070,154
20241114,162900,62448012,1074,1074,1074,1074,0
20241114,162800,62448012,1074,1074,1074,1074,0
20241114,162700,62448012,1074,1074,1074,1074,0
20241114,162600,62448012,1074,1074,1074,1074,0
20241114,162500,62448012,1074,1074,1074,1074,0
20241114,162400,62448012,1074,1074,1074,1074,0
20241114,162300,62448012,1074,1074,1074,1074,0
20241114,162200,62448012,1074,1074,1074,1074,0
20241114,162100,62448012,1074,1074,1074,1074,0
20241114,162000,62448012,1074,1074,1074,1074,0
20241114,161900,62448012,1074,1074,1074,1074,0
20241114,161800,62448012,1074,1074,1074,1074,0
20241114,161700,62448012,1074,1074,1074,1074,0
20241114,161600,62448012,1074,1074,1074,1074,0
20241114,161500,62448012,1074,1074,1074,1074,0
20241114,161400,62448012,1074,1074,1074,1074,0
20241114,161300,62448012,1074,1074,1074,1074,0
20241114,161200,62448012,1074,1074,1074,1074,0
20241114,161100,62448012,1074,1074,1074,1074,0
20241114,161000,62448012,1074,1074,1074,1074,0
20241114,160900,62448012,1074,1074,1074,1074,0
20241114,160800,62448012,1074,1074,1074,1074,10
20241114,160700,62437272,1075,1075,1075,1075,3
20241114,160600,62434047,1073,1073,1073,1073,0
20241114,160500,62434047,1073,1051,1073,1051,7041
20241114,160400,55033912,1051,1051,1051,1051,10
20241114,160300,55023402,1075,1075,1075,1075,0
20241114,160200,55023402,1075,1075,1075,1075,0
20241114,160100,55023402,1075,1075,1075,1075,0
20241114,160000,55023402,1075,1075,1075,1075,0
20241114,155900,55023402,1075,1075,1075,1075,0
20241114,155800,55023402,1075,1075,1075,1075,0
20241114,155700,55023402,1075,1075,1075,1075,11
20241114,155600,55011577,1076,1076,1076,1076,0
20241114,155500,55011577,1076,1076,1076,1076,0
20241114,155400,55011577,1076,1076,1076,1076,0
20241114,155300,55011577,1076,1076,1076,1076,0
20241114,155200,55011577,1076,1076,1076,1076,0
20241114,155100,55011577,1076,1076,1076,1076,0
20241114,155000,55011577,1076,1076,1076,1076,0
20241114,154900,55011577,1076,1076,1076,1076,0
20241114,154800,55011577,1076,1076,1076,1076,0
20241114,154700,55011577,1076,1076,1076,1076,0
20241114,154600,55011577,1076,1076,1076,1076,0
20241114,154500,55011577,1076,1076,1076,1076,0
20241114,154400,55011577,1076,1076,1076,1076,0
20241114,154300,55011577,1076,1076,1076,1076,0
20241114,154200,55011577,1076,1076,1076,1076,0
20241114,154100,55011577,1076,1076,1076,1076,0
20241114,154000,55011577,1076,1076,1076,1076,0
20241114,153900,55011577,1076,1076,1076,1076,0
20241114,153800,55011577,1076,1076,1076,1076,0
20241114,153700,55011577,1076,1076,1076,1076,0
20241114,153600,55011577,1076,1076,1076,1076,0
20241114,153500,55011577,1076,1076,1076,1076,0
20241114,153400,55011577,1076,1076,1076,1076,0
20241114,153300,55011577,1076,1076,1076,1076,0
20241114,153200,55011577,1076,1076,1076,1076,0
20241114,153100,55011577,1076,1076,1076,1076,0
20241114,153000,55011577,1076,1071,1076,1071,12
20241114,152900,54998715,1049,1049,1049,1049,10
20241114,152800,54988225,1077,1077,1077,1077,0
20241114,152700,54988225,1077,1077,1077,1077,0
20241114,152600,54988225,1077,1078,1078,1077,210
20241114,152500,54761855,1078,1077,1078,1077,32
20241114,152400,54727381,1076,1076,1076,1076,0
20241114,152300,54727381,1076,1076,1076,1076,8
20241114,152200,54718773,1076,1076,1076,1076,343
20241114,152100,54349705,1076,1076,1076,1076,0
20241114,152000,54349705,1076,1074,1076,1074,200
20241114,151900,54134781,1076,1076,1076,1076,0
20241114,151800,54134781,1076,1076,1076,1076,0
20241114,151700,54134781,1076,1076,1076,1076,0
20241114,151600,54134781,1076,1075,1076,1075,500
20241114,151500,53596829,1037,1048,1078,1037,2048
20241114,151400,51405803,1053,1053,1053,1053,0
20241114,151300,51405803,1053,1053,1053,1053,0
20241114,151200,51405803,1053,1053,1053,1053,0
20241114,151100,51405803,1053,1053,1053,1053,0
20241114,151000,51405803,1053,1053,1053,1053,0
20241114,150900,51405803,1053,1053,1053,1053,0
20241114,150800,51405803,1053,1053,1053,1053,0
20241114,150700,51405803,1053,1053,1053,1053,0
20241114,150600,51405803,1053,1053,1053,1053,0
20241114,150500,51405803,1053,1053,1053,1053,0
20241114,150400,51405803,1053,1053,1053,1053,0
20241114,150300,51405803,1053,1053,1053,1053,0
20241114,150200,51405803,1053,1053,1053,1053,0
20241114,150100,51405803,1053,1050,1053,1050,5000
20241114,150000,46141116,1050,1050,1050,1050,340
20241114,145900,45784116,1047,1046,1047,1046,47
20241114,145800,45734909,1034,1046,1046,1034,27
20241114,145700,45706691,1046,1044,1046,1044,105
20241114,145600,45596945,1044,1044,1044,1044,74
20241114,145500,45519689,1044,1044,1044,1044,0
20241114,145400,45519689,1044,1044,1044,1044,0
20241114,145300,45519689,1044,1044,1044,1044,15
20241114,145200,45504029,1032,1032,1032,1032,0
20241114,145100,45504029,1032,1041,1041,1032,707
20241114,145000,44771471,1041,1041,1041,1041,0
20241114,144900,44771471,1041,1041,1041,1041,0
20241114,144800,44771471,1041,1041,1041,1041,0
20241114,144700,44771471,1041,1041,1041,1041,0
20241114,144600,44771471,1041,1041,1041,1041,0
20241114,144500,44771471,1041,1041,1041,1041,400
20241114,144400,44355071,1058,1058,1058,1058,0
20241114,144300,44355071,1058,1058,1058,1058,0
20241114,144200,44355071,1058,1058,1058,1058,0
20241114,144100,44355071,1058,1058,1058,1058,0
20241114,144000,44355071,1058,1058,1058,1058,0
20241114,143900,44355071,1058,1058,1058,1058,0
20241114,143800,44355071,1058,1058,1058,1058,0
20241114,143700,44355071,1058,1058,1058,1058,0
20241114,143600,44355071,1058,1058,1058,1058,0
20241114,143500,44355071,1058,1058,1058,1058,0
20241114,143400,44355071,1058,1058,1058,1058,0
20241114,143300,44355071,1058,1058,1058,1058,0
20241114,143200,44355071,1058,1058,1058,1058,0
20241114,143100,44355071,1058,1058,1058,1058,1
20241114,143000,44354013,1058,1058,1058,1058,1
20241114,142900,44352955,1049,1049,1049,1049,0
20241114,142800,44352955,1049,1049,1049,1049,371
20241114,142700,43963776,1048,1048,1048,1048,0
20241114,142600,43963776,1048,1048,1048,1048,0
20241114,142500,43963776,1048,1048,1048,1048,0
20241114,142400,43963776,1048,1048,1048,1048,177
20241114,142300,43778280,1048,1045,1048,1045,461
20241114,142200,43295614,1045,1046,1046,1045,252
20241114,142100,43032113,1045,1044,1045,1044,21
20241114,142000,43010178,1044,1044,1044,1044,1
20241114,141900,43009134,1040,1040,1040,1040,0
20241114,141800,43009134,1040,1040,1040,1040,533
20241114,141700,42454814,1040,1040,1040,1040,17
20241114,141600,42437134,1044,1044,1044,1044,170
20241114,141500,42259654,1044,1044,1044,1044,1
20241114,141400,42258610,1043,1043,1043,1043,0
20241114,141300,42258610,1043,1043,1043,1043,0
20241114,141200,42258610,1043,1043,1043,1043,0
20241114,141100,42258610,1043,1043,1043,1043,0
20241114,141000,42258610,1043,1043,1043,1043,4
20241114,140900,42254438,1044,1044,1044,1044,0
20241114,140800,42254438,1044,1044,1044,1044,1
20241114,140700,42253394,1031,1031,1031,1031,0
20241114,140600,42253394,1031,1031,1031,1031,0
20241114,140500,42253394,1031,1031,1031,1031,0
20241114,140400,42253394,1031,1039,1039,1031,2000
20241114,140300,40183396,1049,1049,1049,1049,0
20241114,140200,40183396,1049,1049,1049,1049,0
20241114,140100,40183396,1049,1049,1049,1049,0
20241114,140000,40183396,1049,1049,1049,1049,0
20241114,135900,40183396,1049,1049,1049,1049,0
20241114,135800,40183396,1049,1049,1049,1049,15
20241114,135700,40167661,1049,1048,1049,1048,26
20241114,135600,40140412,1048,1048,1048,1048,0
20241114,135500,40140412,1048,1048,1048,1048,0
20241114,135400,40140412,1048,1048,1048,1048,0
20241114,135300,40140412,1048,1048,1048,1048,0
20241114,135200,40140412,1048,1048,1048,1048,0
20241114,135100,40140412,1048,1048,1048,1048,0
20241114,135000,40140412,1048,1048,1048,1048,1
20241114,134900,40139364,1039,1039,1039,1039,0
20241114,134800,40139364,1039,1039,1039,1039,20
20241114,134700,40118584,1049,1049,1049,1049,9
20241114,134600,40109143,1053,1053,1053,1053,0
20241114,134500,40109143,1053,1053,1053,1053,0
20241114,134400,40109143,1053,1038,1053,1038,3383
20241114,134300,36596820,1038,1042,1042,1037,3889
20241114,134200,32558202,1055,1055,1055,1055,0
20241114,134100,32558202,1055,1055,1055,1055,0
20241114,134000,32558202,1055,1055,1055,1055,0
20241114,133900,32558202,1055,1055,1055,1055,0
20241114,133800,32558202,1055,1055,1055,1055,0
20241114,133700,32558202,1055,1055,1055,1055,0
20241114,133600,32558202,1055,1055,1055,1055,0
20241114,133500,32558202,1055,1055,1055,1055,0
20241114,133400,32558202,1055,1055,1055,1055,0
20241114,133300,32558202,1055,1055,1055,1055,0
20241114,133200,32558202,1055,1055,1055,1055,0
20241114,133100,32558202,1055,1055,1055,1055,0
20241114,133000,32558202,1055,1055,1055,1055,0
20241114,132900,32558202,1055,1055,1055,1055,0
20241114,132800,32558202,1055,1055,1055,1055,0
20241114,132700,32558202,1055,1055,1055,1055,0
20241114,132600,32558202,1055,1055,1055,1055,0
20241114,132500,32558202,1055,1055,1055,1055,0
20241114,132400,32558202,1055,1055,1055,1055,0
20241114,132300,32558202,1055,1055,1055,1055,0
20241114,132200,32558202,1055,1055,1055,1055,0
20241114,132100,32558202,1055,1055,1055,1055,0
20241114,132000,32558202,1055,1055,1055,1055,0
20241114,131900,32558202,1055,1055,1055,1055,0
20241114,131800,32558202,1055,1055,1055,1055,0
20241114,131700,32558202,1055,1055,1055,1055,0
20241114,131600,32558202,1055,1055,1055,1055,0
20241114,131500,32558202,1055,1055,1055,1055,0
20241114,131400,32558202,1055,1055,1055,1055,0
20241114,131300,32558202,1055,1055,1055,1055,10
20241114,131200,32547652,1057,1057,1057,1057,0
20241114,131100,32547652,1057,1057,1057,1057,0
20241114,131000,32547652,1057,1057,1057,1057,0
20241114,130900,32547652,1057,1057,1057,1057,0
20241114,130800,32547652,1057,1057,1057,1057,0
20241114,130700,32547652,1057,1057,1057,1057,0
20241114,130600,32547652,1057,1057,1057,1057,0
20241114,130500,32547652,1057,1057,1057,1057,0
20241114,130400,32547652,1057,1057,1057,1057,0
20241114,130300,32547652,1057,1057,1057,1057,4
20241114,130200,32543424,1050,1050,1050,1050,100
20241114,130100,32438424,1053,1053,1053,1053,0
20241114,130000,32438424,1053,1053,1053,1053,0
20241114,125900,32438424,1053,1053,1053,1053,0
20241114,125800,32438424,1053,1053,1053,1053,0
20241114,125700,32438424,1053,1053,1053,1053,0
20241114,125600,32438424,1053,1053,1053,1053,0
20241114,125500,32438424,1053,1053,1053,1053,411
20241114,125400,32005641,1053,1053,1053,1053,0
20241114,125300,32005641,1053,1053,1053,1053,0
20241114,125200,32005641,1053,1053,1053,1053,0
20241114,125100,32005641,1053,1053,1053,1053,0
20241114,125000,32005641,1053,1053,1053,1053,0
20241114,124900,32005641,1053,1053,1053,1053,1
20241114,124800,32004588,1019,1058,1058,1019,6001
20241114,124700,25744526,1058,1058,1058,1058,0
20241114,124600,25744526,1058,1058,1058,1058,0
20241114,124500,25744526,1058,1058,1058,1058,0
20241114,124400,25744526,1058,1058,1058,1058,0
20241114,124300,25744526,1058,1058,1058,1058,0
20241114,124200,25744526,1058,1058,1058,1058,0
20241114,124100,25744526,1058,1058,1058,1058,0
20241114,124000,25744526,1058,1058,1058,1058,500
20241114,123900,25215526,1059,1059,1059,1059,0
20241114,123800,25215526,1059,1059,1059,1059,0
20241114,123700,25215526,1059,1059,1059,1059,0
20241114,123600,25215526,1059,1059,1059,1059,0
20241114,123500,25215526,1059,1059,1059,1059,0
20241114,123400,25215526,1059,1059,1059,1059,0
20241114,123300,25215526,1059,1059,1059,1059,27
20241114,123200,25186933,1059,1059,1059,1059,0
20241114,123100,25186933,1059,1059,1059,1059,0
20241114,123000,25186933,1059,1059,1059,1059,0
20241114,122900,25186933,1059,1059,1059,1059,0
20241114,122800,25186933,1059,1059,1059,1059,289
20241114,122700,24880882,1058,1058,1058,1058,0
20241114,122600,24880882,1058,1058,1058,1058,15
20241114,122500,24865012,1058,1058,1058,1058,0
20241114,122400,24865012,1058,1058,1058,1058,0
20241114,122300,24865012,1058,1058,1058,1058,0
20241114,122200,24865012,1058,1058,1058,1058,0
20241114,122100,24865012,1058,1058,1058,1058,0
20241114,122000,24865012,1058,1058,1058,1058,0
20241114,121900,24865012,1058,1058,1058,1058,0
20241114,121800,24865012,1058,1058,1058,1058,17
20241114,121700,24847026,1058,1058,1058,1058,183
20241114,121600,24653412,1057,1056,1057,1056,614
20241114,121500,24004455,1057,1057,1057,1057,0
20241114,121400,24004455,1057,1057,1057,1057,0
20241114,121300,24004455,1057,1057,1057,1057,0
20241114,121200,24004455,1057,1057,1057,1057,0
20241114,121100,24004455,1057,1057,1057,1057,0
20241114,121000,24004455,1057,1057,1057,1057,0
20241114,120900,24004455,1057,1057,1057,1057,0
20241114,120800,24004455,1057,1057,1057,1057,0
20241114,120700,24004455,1057,1057,1057,1057,0
20241114,120600,24004455,1057,1057,1057,1057,0
20241114,120500,24004455,1057,1057,1057,1057,0
20241114,120400,24004455,1057,1057,1057,1057,0
20241114,120300,24004455,1057,1057,1057,1057,0
20241114,120200,24004455,1057,1057,1057,1057,0
20241114,120100,24004455,1057,1057,1057,1057,0
20241114,120000,24004455,1057,1057,1057,1057,0
20241114,115900,24004455,1057,1057,1057,1057,0
20241114,115800,24004455,1057,1057,1057,1057,0
20241114,115700,24004455,1057,1057,1057,1057,0
20241114,115600,24004455,1057,1057,1057,1057,0
20241114,115500,24004455,1057,1057,1057,1057,0
20241114,115400,24004455,1057,1057,1057,1057,0
20241114,115300,24004455,1057,1057,1057,1057,0
20241114,115200,24004455,1057,1057,1057,1057,0
20241114,115100,24004455,1057,1057,1057,1057,0
20241114,115000,24004455,1057,1057,1057,1057,0
20241114,114900,24004455,1057,1057,1057,1057,0
20241114,114800,24004455,1057,1057,1057,1057,0
20241114,114700,24004455,1057,1057,1057,1057,0
20241114,114600,24004455,1057,1057,1057,1057,951
20241114,114500,22999248,1057,1058,1058,1057,52
20241114,114400,22944282,1064,1064,1064,1064,0
20241114,114300,22944282,1064,1064,1064,1064,0
20241114,114200,22944282,1064,1064,1064,1064,0
20241114,114100,22944282,1064,1064,1064,1064,0
20241114,114000,22944282,1064,1064,1064,1064,0
20241114,113900,22944282,1064,1064,1064,1064,0
20241114,113800,22944282,1064,1064,1064,1064,0
20241114,113700,22944282,1064,1064,1064,1064,1
20241114,113600,22943218,1063,1063,1063,1063,0
20241114,113500,22943218,1063,1063,1063,1063,500
20241114,113400,22411718,1063,1063,1063,1063,57
20241114,113300,22351127,1063,1063,1063,1063,0
20241114,113200,22351127,1063,1063,1063,1063,0
20241114,113100,22351127,1063,1063,1063,1063,0
20241114,113000,22351127,1063,1063,1063,1063,0
20241114,112900,22351127,1063,1063,1063,1063,1
20241114,112800,22350064,1061,1061,1061,1061,0
20241114,112700,22350064,1061,1061,1061,1061,0
20241114,112600,22350064,1061,1061,1061,1061,0
20241114,112500,22350064,1061,1061,1061,1061,0
20241114,112400,22350064,1061,1061,1061,1061,0
20241114,112300,22350064,1061,1061,1061,1061,0
20241114,112200,22350064,1061,1061,1061,1061,0
20241114,112100,22350064,1061,1061,1061,1061,0
20241114,112000,22350064,1061,1061,1061,1061,0
20241114,111900,22350064,1061,1061,1061,1061,0
20241114,111800,22350064,1061,1061,1061,1061,43
20241114,111700,22304441,1062,1062,1062,1062,0
20241114,111600,22304441,1062,1062,1062,1062,43
20241114,111500,22258775,1061,1061,1061,1061,0
20241114,111400,22258775,1061,1061,1061,1061,0
20241114,111300,22258775,1061,1061,1061,1061,0
20241114,111200,22258775,1061,1061,1061,1061,0
20241114,111100,22258775,1061,1061,1061,1061,0
20241114,111000,22258775,1061,1061,1061,1061,0
20241114,110900,22258775,1061,1061,1061,1061,86
20241114,110800,22167529,1065,1065,1065,1065,0
20241114,110700,22167529,1065,1065,1065,1065,0
20241114,110600,22167529,1065,1065,1065,1065,0
20241114,110500,22167529,1065,1065,1065,1065,10
20241114,110400,22156879,1062,1062,1062,1062,0
20241114,110300,22156879,1062,1062,1062,1062,0
20241114,110200,22156879,1062,1062,1062,1062,0
20241114,110100,22156879,1062,1062,1062,1062,0
20241114,110000,22156879,1062,1064,1064,1062,868
20241114,105900,21234408,1065,1065,1065,1065,0
20241114,105800,21234408,1065,1065,1065,1065,42
20241114,105700,21189678,1065,1065,1065,1065,0
20241114,105600,21189678,1065,1065,1065,1065,3
20241114,105500,21186483,1065,1065,1065,1065,0
20241114,105400,21186483,1065,1065,1065,1065,43
20241114,105300,21140688,1064,1064,1064,1064,0
20241114,105200,21140688,1064,1064,1064,1064,0
20241114,105100,21140688,1064,1064,1064,1064,0
20241114,105000,21140688,1064,1064,1064,1064,0
20241114,104900,21140688,1064,1064,1064,1064,0
20241114,104800,21140688,1064,1064,1064,1064,0
20241114,104700,21140688,1064,1064,1064,1064,0
20241114,104600,21140688,1064,1064,1064,1064,42
20241114,104500,21096000,1062,1062,1062,1062,0
20241114,104400,21096000,1062,1062,1062,1062,0
20241114,104300,21096000,1062,1062,1062,1062,0
20241114,104200,21096000,1062,1062,1062,1062,89
20241114,104100,21001482,1062,1066,1066,1062,5781
20241114,104000,14846022,1066,1066,1066,1066,315
20241114,103900,14510232,1078,1066,1078,1066,30
20241114,103800,14478240,1067,1067,1067,1067,48
20241114,103700,14427024,1078,1078,1078,1078,0
20241114,103600,14427024,1078,1078,1078,1078,0
20241114,103500,14427024,1078,1078,1078,1078,502
20241114,103400,13885868,1078,1078,1078,1078,7
20241114,103300,13878322,1078,1078,1078,1078,1
20241114,103200,13877244,1080,1080,1080,1080,0
20241114,103100,13877244,1080,1080,1080,1080,0
20241114,103000,13877244,1080,1080,1080,1080,1
20241114,102900,13876164,1079,1077,1079,1075,2329
20241114,102800,11365279,1077,1077,1077,1077,0
20241114,102700,11365279,1077,1072,1077,1072,5
20241114,102600,11359914,1055,1077,1077,1055,2
20241114,102500,11357782,1049,1049,1049,1049,3
20241114,102400,11354635,1042,1042,1042,1042,0
20241114,102300,11354635,1042,1042,1042,1042,0
20241114,102200,11354635,1042,1042,1042,1042,0
20241114,102100,11354635,1042,1042,1042,1042,0
20241114,102000,11354635,1042,1042,1042,1042,0
20241114,101900,11354635,1042,1042,1042,1042,40
20241114,101800,11312955,1081,1081,1081,1081,0
20241114,101700,11312955,1081,1081,1081,1081,0
20241114,101600,11312955,1081,1058,1081,1058,1000
20241114,101500,10248563,1049,1049,1049,1049,4772
20241114,101400,5242735,1049,1049,1049,1049,0
20241114,101300,5242735,1049,1049,1049,1049,0
20241114,101200,5242735,1049,1049,1049,1049,2
20241114,101100,5240637,1042,1042,1042,1042,0
20241114,101000,5240637,1042,1042,1042,1042,0
20241114,100900,5240637,1042,1050,1050,1042,372
20241114,100800,4850322,1060,1060,1060,1060,0
20241114,100700,4850322,1060,1070,1070,1060,3
20241114,100600,4847122,1070,1070,1070,1070,0
20241114,100500,4847122,1070,1082,1082,1070,698
20241114,100400,4091898,1084,1061,1084,1055,1828
20241114,100300,2163265,1081,1060,1081,1060,1553
20241114,100200,488554,1079,1079,1079,1079,0
20241114,100100,488554,1079,1039,1087,1038,452
20241114,100000,18530,1090,1090,1090,1090,17