KissMeData/013720/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,185800,141576700,1072,1072,1072,1072,596
20241107,185700,141576700,1072,1072,1072,1072,0
20241107,185600,141576700,1072,1072,1072,1072,0
20241107,185500,141576700,1072,1072,1072,1072,0
20241107,185400,141576700,1072,1072,1072,1072,0
20241107,185300,141576700,1072,1072,1072,1072,0
20241107,185200,141576700,1072,1072,1072,1072,0
20241107,185100,141576700,1072,1072,1072,1072,0
20241107,185000,141576700,1072,1072,1072,1072,0
20241107,184900,141576700,1072,1072,1072,1072,0
20241107,184800,141576700,1072,1072,1072,1072,0
20241107,184700,141576700,1072,1072,1072,1072,0
20241107,184600,141576700,1072,1072,1072,1072,0
20241107,184500,141576700,1072,1072,1072,1072,0
20241107,184400,141576700,1072,1072,1072,1072,0
20241107,184300,141576700,1072,1072,1072,1072,0
20241107,184200,141576700,1072,1072,1072,1072,0
20241107,184100,141576700,1072,1072,1072,1072,0
20241107,184000,141576700,1072,1072,1072,1072,0
20241107,183900,141576700,1072,1072,1072,1072,0
20241107,183800,141576700,1072,1072,1072,1072,0
20241107,183700,141576700,1072,1072,1072,1072,0
20241107,183600,141576700,1072,1072,1072,1072,0
20241107,183500,141576700,1072,1072,1072,1072,0
20241107,183400,141576700,1072,1072,1072,1072,0
20241107,183300,141576700,1072,1072,1072,1072,0
20241107,183200,141576700,1072,1072,1072,1072,0
20241107,183100,141576700,1072,1072,1072,1072,0
20241107,183000,141576700,1072,1072,1072,1072,0
20241107,182900,141576700,1072,1072,1072,1072,0
20241107,182800,141576700,1072,1072,1072,1072,596
20241107,182700,141576700,1072,1072,1072,1072,0
20241107,182600,141576700,1072,1072,1072,1072,0
20241107,182500,141576700,1072,1072,1072,1072,0
20241107,182400,141576700,1072,1072,1072,1072,0
20241107,182300,141576700,1072,1072,1072,1072,0
20241107,182200,141576700,1072,1072,1072,1072,0
20241107,182100,141576700,1072,1072,1072,1072,0
20241107,182000,141576700,1072,1072,1072,1072,0
20241107,181900,141576700,1072,1072,1072,1072,0
20241107,181800,141576700,1072,1072,1072,1072,0
20241107,181700,141576700,1072,1072,1072,1072,0
20241107,181600,141576700,1072,1072,1072,1072,0
20241107,181500,141576700,1072,1072,1072,1072,0
20241107,181400,141576700,1072,1072,1072,1072,0
20241107,181300,141576700,1072,1072,1072,1072,0
20241107,181200,141576700,1072,1072,1072,1072,0
20241107,181100,141576700,1072,1072,1072,1072,0
20241107,181000,141576700,1072,1072,1072,1072,0
20241107,180900,141576700,1072,1072,1072,1072,0
20241107,180800,141576700,1072,1072,1072,1072,0
20241107,180700,141576700,1072,1072,1072,1072,0
20241107,180600,141576700,1072,1072,1072,1072,0
20241107,180500,141576700,1072,1072,1072,1072,0
20241107,180400,141576700,1072,1072,1072,1072,0
20241107,180300,141576700,1072,1072,1072,1072,0
20241107,180200,141576700,1072,1072,1072,1072,0
20241107,180100,141576700,1072,1072,1072,1072,0
20241107,180000,141576700,1072,1072,1072,1072,0
20241107,175900,141576700,1072,1072,1072,1072,0
20241107,175800,141576700,1072,1072,1072,1072,596
20241107,175700,141576700,1072,1072,1072,1072,0
20241107,175600,141576700,1072,1072,1072,1072,0
20241107,175500,141576700,1072,1072,1072,1072,0
20241107,175400,141576700,1072,1072,1072,1072,0
20241107,175300,141576700,1072,1072,1072,1072,0
20241107,175200,141576700,1072,1072,1072,1072,0
20241107,175100,141576700,1072,1072,1072,1072,0
20241107,175000,141576700,1072,1072,1072,1072,0
20241107,174900,141576700,1072,1072,1072,1072,0
20241107,174800,141576700,1072,1072,1072,1072,0
20241107,174700,141576700,1072,1072,1072,1072,0
20241107,174600,141576700,1072,1072,1072,1072,0
20241107,174500,141576700,1072,1072,1072,1072,0
20241107,174400,141576700,1072,1072,1072,1072,0
20241107,174300,141576700,1072,1072,1072,1072,0
20241107,174200,141576700,1072,1072,1072,1072,0
20241107,174100,141576700,1072,1072,1072,1072,0
20241107,174000,141576700,1072,1072,1072,1072,0
20241107,173900,141576700,1072,1072,1072,1072,0
20241107,173800,141576700,1072,1072,1072,1072,0
20241107,173700,141576700,1072,1072,1072,1072,0
20241107,173600,141576700,1072,1072,1072,1072,0
20241107,173500,141576700,1072,1072,1072,1072,0
20241107,173400,141576700,1072,1072,1072,1072,0
20241107,173300,141576700,1072,1072,1072,1072,0
20241107,173200,141576700,1072,1072,1072,1072,0
20241107,173100,141576700,1072,1072,1072,1072,0
20241107,173000,141576700,1072,1072,1072,1072,0
20241107,172900,141576700,1072,1072,1072,1072,0
20241107,172800,141576700,1072,1072,1072,1072,596
20241107,172700,141576700,1072,1072,1072,1072,0
20241107,172600,141576700,1072,1072,1072,1072,0
20241107,172500,141576700,1072,1072,1072,1072,0
20241107,172400,141576700,1072,1072,1072,1072,0
20241107,172300,141576700,1072,1072,1072,1072,0
20241107,172200,141576700,1072,1072,1072,1072,0
20241107,172100,141576700,1072,1072,1072,1072,0
20241107,172000,141576700,1072,1072,1072,1072,0
20241107,171900,141576700,1072,1072,1072,1072,0
20241107,171800,141576700,1072,1072,1072,1072,0
20241107,171700,141576700,1072,1072,1072,1072,0
20241107,171600,141576700,1072,1072,1072,1072,0
20241107,171500,141576700,1072,1072,1072,1072,0
20241107,171400,141576700,1072,1072,1072,1072,0
20241107,171300,141576700,1072,1072,1072,1072,0
20241107,171200,141576700,1072,1072,1072,1072,0
20241107,171100,141576700,1072,1072,1072,1072,0
20241107,171000,141576700,1072,1072,1072,1072,0
20241107,170900,141576700,1072,1072,1072,1072,0
20241107,170800,141576700,1072,1072,1072,1072,0
20241107,170700,141576700,1072,1072,1072,1072,0
20241107,170600,141576700,1072,1072,1072,1072,0
20241107,170500,141576700,1072,1072,1072,1072,0
20241107,170400,141576700,1072,1072,1072,1072,0
20241107,170300,141576700,1072,1072,1072,1072,0
20241107,170200,141576700,1072,1072,1072,1072,0
20241107,170100,141576700,1072,1072,1072,1072,0
20241107,170000,141576700,1072,1072,1072,1072,0
20241107,165900,141576700,1072,1072,1072,1072,0
20241107,165800,141576700,1072,1072,1072,1072,596
20241107,165700,141576700,1072,1072,1072,1072,0
20241107,165600,141576700,1072,1072,1072,1072,0
20241107,165500,141576700,1072,1072,1072,1072,0
20241107,165400,141576700,1072,1072,1072,1072,0
20241107,165300,141576700,1072,1072,1072,1072,0
20241107,165200,141576700,1072,1072,1072,1072,0
20241107,165100,141576700,1072,1072,1072,1072,0
20241107,165000,141576700,1072,1072,1072,1072,0
20241107,164900,141576700,1072,1072,1072,1072,0
20241107,164800,141576700,1072,1072,1072,1072,0
20241107,164700,141576700,1072,1072,1072,1072,0
20241107,164600,141576700,1072,1072,1072,1072,0
20241107,164500,141576700,1072,1072,1072,1072,0
20241107,164400,141576700,1072,1072,1072,1072,0
20241107,164300,141576700,1072,1072,1072,1072,0
20241107,164200,141576700,1072,1072,1072,1072,0
20241107,164100,141576700,1072,1072,1072,1072,0
20241107,164000,141576700,1072,1072,1072,1072,0
20241107,163900,141576700,1072,1072,1072,1072,0
20241107,163800,141576700,1072,1072,1072,1072,0
20241107,163700,141576700,1072,1072,1072,1072,0
20241107,163600,141576700,1072,1072,1072,1072,0
20241107,163500,141576700,1072,1072,1072,1072,0
20241107,163400,141576700,1072,1072,1072,1072,0
20241107,163300,141576700,1072,1072,1072,1072,0
20241107,163200,141576700,1072,1072,1072,1072,0
20241107,163100,141576700,1072,1072,1072,1072,0
20241107,163000,141576700,1072,1072,1072,1072,0
20241107,162900,141576700,1072,1072,1072,1072,0
20241107,162800,141576700,1072,1072,1072,1072,596
20241107,162700,141576700,1072,1072,1072,1072,0
20241107,162600,141576700,1072,1072,1072,1072,0
20241107,162500,141576700,1072,1072,1072,1072,0
20241107,162400,141576700,1072,1072,1072,1072,0
20241107,162300,141576700,1072,1072,1072,1072,0
20241107,162200,141576700,1072,1072,1072,1072,0
20241107,162100,141576700,1072,1072,1072,1072,0
20241107,162000,141576700,1072,1072,1072,1072,0
20241107,161900,141576700,1072,1072,1072,1072,0
20241107,161800,141576700,1072,1072,1072,1072,0
20241107,161700,141576700,1072,1072,1072,1072,0
20241107,161600,141576700,1072,1072,1072,1072,0
20241107,161500,141576700,1072,1072,1072,1072,0
20241107,161400,141576700,1072,1072,1072,1072,0
20241107,161300,141576700,1072,1072,1072,1072,0
20241107,161200,141576700,1072,1072,1072,1072,0
20241107,161100,141576700,1072,1072,1072,1072,0
20241107,161000,141576700,1072,1072,1072,1072,0
20241107,160900,141576700,1072,1072,1072,1072,0
20241107,160800,141576700,1072,1072,1072,1072,0
20241107,160700,141576700,1072,1072,1072,1072,0
20241107,160600,141576700,1072,1072,1072,1072,0
20241107,160500,141576700,1072,1072,1072,1072,0
20241107,160400,141576700,1072,1072,1072,1072,0
20241107,160300,141576700,1072,1072,1072,1072,0
20241107,160200,141576700,1072,1072,1072,1072,0
20241107,160100,141576700,1072,1072,1072,1072,0
20241107,160000,141576700,1072,1072,1072,1072,0
20241107,155900,141576700,1072,1072,1072,1072,0
20241107,155800,141576700,1072,1072,1072,1072,596
20241107,155700,141576700,1072,1072,1072,1072,0
20241107,155600,141576700,1072,1072,1072,1072,0
20241107,155500,141576700,1072,1072,1072,1072,0
20241107,155400,141576700,1072,1072,1072,1072,0
20241107,155300,141576700,1072,1072,1072,1072,0
20241107,155200,141576700,1072,1072,1072,1072,0
20241107,155100,141576700,1072,1072,1072,1072,0
20241107,155000,141576700,1072,1072,1072,1072,0
20241107,154900,141576700,1072,1072,1072,1072,0
20241107,154800,141576700,1072,1072,1072,1072,0
20241107,154700,141576700,1072,1072,1072,1072,0
20241107,154600,141576700,1072,1072,1072,1072,0
20241107,154500,141576700,1072,1072,1072,1072,0
20241107,154400,141576700,1072,1072,1072,1072,0
20241107,154300,141576700,1072,1072,1072,1072,0
20241107,154200,141576700,1072,1072,1072,1072,0
20241107,154100,141576700,1072,1072,1072,1072,0
20241107,154000,141576700,1072,1072,1072,1072,0
20241107,153900,141576700,1072,1072,1072,1072,0
20241107,153800,141576700,1072,1072,1072,1072,0
20241107,153700,141576700,1072,1072,1072,1072,0
20241107,153600,141576700,1072,1072,1072,1072,0
20241107,153500,141576700,1072,1072,1072,1072,0
20241107,153400,141576700,1072,1072,1072,1072,0
20241107,153300,141576700,1072,1072,1072,1072,0
20241107,153200,141576700,1072,1072,1072,1072,0
20241107,153100,141576700,1072,1072,1072,1072,0
20241107,153000,141576700,1072,1072,1072,1072,596
20241107,152900,140937788,1072,1072,1072,1072,0
20241107,152800,140937788,1072,1072,1072,1072,0
20241107,152700,140937788,1072,1072,1072,1072,0
20241107,152600,140937788,1072,1072,1072,1072,0
20241107,152500,140937788,1072,1072,1072,1072,0
20241107,152400,140937788,1072,1072,1072,1072,0
20241107,152300,140937788,1072,1072,1072,1072,0
20241107,152200,140937788,1072,1072,1072,1072,0
20241107,152100,140937788,1072,1072,1072,1072,0
20241107,152000,140937788,1072,1072,1072,1072,0
20241107,151900,140937788,1072,1072,1072,1072,6
20241107,151800,140931356,1068,1068,1068,1068,0
20241107,151700,140931356,1068,1070,1070,1068,847
20241107,151600,140026555,1072,1072,1072,1072,0
20241107,151500,140026555,1072,1072,1072,1072,15
20241107,151400,140010475,1072,1072,1072,1072,0
20241107,151300,140010475,1072,1072,1072,1072,0
20241107,151200,140010475,1072,1072,1072,1072,0
20241107,151100,140010475,1072,1072,1072,1072,48
20241107,151000,139959019,1072,1070,1072,1070,70
20241107,150900,139884097,1070,1070,1070,1070,0
20241107,150800,139884097,1070,1070,1070,1070,0
20241107,150700,139884097,1070,1070,1070,1070,0
20241107,150600,139884097,1070,1070,1070,1070,300
20241107,150500,139563097,1070,1070,1070,1070,0
20241107,150400,139563097,1070,1070,1070,1070,40
20241107,150300,139520297,1070,1070,1070,1070,0
20241107,150200,139520297,1070,1070,1070,1070,111
20241107,150100,139401527,1071,1071,1071,1071,27
20241107,150000,139372610,1071,1071,1071,1071,0
20241107,145900,139372610,1071,1071,1071,1071,0
20241107,145800,139372610,1071,1071,1071,1071,0
20241107,145700,139372610,1071,1071,1071,1071,0
20241107,145600,139372610,1071,1071,1071,1071,0
20241107,145500,139372610,1071,1071,1071,1071,0
20241107,145400,139372610,1071,1071,1071,1071,0
20241107,145300,139372610,1071,1071,1071,1071,0
20241107,145200,139372610,1071,1071,1071,1071,0
20241107,145100,139372610,1071,1071,1071,1071,0
20241107,145000,139372610,1071,1071,1071,1071,10
20241107,144900,139361900,1071,1070,1071,1070,110
20241107,144800,139244137,1070,1070,1070,1070,10
20241107,144700,139233437,1070,1069,1070,1069,2
20241107,144600,139231298,1069,1069,1069,1069,0
20241107,144500,139231298,1069,1069,1069,1069,120
20241107,144400,139103018,1069,1069,1069,1069,0
20241107,144300,139103018,1069,1069,1069,1069,50
20241107,144200,139049568,1070,1070,1070,1070,0
20241107,144100,139049568,1070,1070,1070,1070,0
20241107,144000,139049568,1070,1070,1070,1070,0
20241107,143900,139049568,1070,1070,1070,1070,0
20241107,143800,139049568,1070,1070,1070,1070,93
20241107,143700,138950058,1070,1070,1070,1070,1000
20241107,143600,137880058,1070,1070,1070,1070,0
20241107,143500,137880058,1070,1070,1070,1070,0
20241107,143400,137880058,1070,1070,1070,1070,0
20241107,143300,137880058,1070,1070,1070,1070,0
20241107,143200,137880058,1070,1070,1070,1070,0
20241107,143100,137880058,1070,1070,1070,1070,0
20241107,143000,137880058,1070,1070,1070,1070,0
20241107,142900,137880058,1070,1070,1070,1070,0
20241107,142800,137880058,1070,1070,1070,1070,0
20241107,142700,137880058,1070,1070,1070,1070,0
20241107,142600,137880058,1070,1070,1070,1070,0
20241107,142500,137880058,1070,1070,1070,1070,0
20241107,142400,137880058,1070,1070,1070,1070,0
20241107,142300,137880058,1070,1070,1070,1070,0
20241107,142200,137880058,1070,1070,1070,1070,1200
20241107,142100,136596058,1069,1069,1069,1069,0
20241107,142000,136596058,1069,1069,1069,1069,0
20241107,141900,136596058,1069,1069,1069,1069,0
20241107,141800,136596058,1069,1069,1069,1069,0
20241107,141700,136596058,1069,1069,1069,1069,0
20241107,141600,136596058,1069,1069,1069,1069,200
20241107,141500,136382258,1070,1070,1070,1070,0
20241107,141400,136382258,1070,1070,1070,1070,147
20241107,141300,136224968,1070,1070,1070,1070,0
20241107,141200,136224968,1070,1070,1070,1070,0
20241107,141100,136224968,1070,1070,1070,1070,100
20241107,141000,136117968,1071,1071,1071,1071,0
20241107,140900,136117968,1071,1071,1071,1071,0
20241107,140800,136117968,1071,1071,1071,1071,0
20241107,140700,136117968,1071,1070,1071,1070,28
20241107,140600,136088007,1071,1071,1071,1071,0
20241107,140500,136088007,1071,1071,1071,1071,0
20241107,140400,136088007,1071,1071,1071,1071,190
20241107,140300,135884517,1071,1071,1071,1071,0
20241107,140200,135884517,1071,1071,1071,1071,0
20241107,140100,135884517,1071,1071,1071,1071,0
20241107,140000,135884517,1071,1071,1071,1071,0
20241107,135900,135884517,1071,1071,1071,1071,0
20241107,135800,135884517,1071,1071,1071,1071,100
20241107,135700,135777417,1071,1071,1071,1071,0
20241107,135600,135777417,1071,1071,1071,1071,0
20241107,135500,135777417,1071,1071,1071,1071,0
20241107,135400,135777417,1071,1071,1071,1071,0
20241107,135300,135777417,1071,1071,1071,1071,280
20241107,135200,135477537,1071,1071,1071,1071,0
20241107,135100,135477537,1071,1071,1071,1071,0
20241107,135000,135477537,1071,1071,1071,1071,0
20241107,134900,135477537,1071,1071,1071,1071,0
20241107,134800,135477537,1071,1071,1071,1071,0
20241107,134700,135477537,1071,1071,1071,1071,0
20241107,134600,135477537,1071,1071,1071,1071,0
20241107,134500,135477537,1071,1069,1071,1066,1000
20241107,134400,134410556,1071,1071,1071,1071,0
20241107,134300,134410556,1071,1071,1071,1071,0
20241107,134200,134410556,1071,1071,1071,1071,0
20241107,134100,134410556,1071,1071,1071,1071,0
20241107,134000,134410556,1071,1071,1071,1071,0
20241107,133900,134410556,1071,1071,1071,1071,4
20241107,133800,134406272,1071,1071,1071,1071,0
20241107,133700,134406272,1071,1071,1071,1071,0
20241107,133600,134406272,1071,1071,1071,1071,0
20241107,133500,134406272,1071,1071,1071,1071,0
20241107,133400,134406272,1071,1071,1071,1071,0
20241107,133300,134406272,1071,1071,1071,1071,0
20241107,133200,134406272,1071,1071,1071,1071,0
20241107,133100,134406272,1071,1071,1071,1071,0
20241107,133000,134406272,1071,1071,1071,1071,0
20241107,132900,134406272,1071,1071,1071,1071,0
20241107,132800,134406272,1071,1071,1071,1071,20
20241107,132700,134384852,1072,1072,1072,1072,0
20241107,132600,134384852,1072,1072,1072,1072,0
20241107,132500,134384852,1072,1072,1072,1072,0
20241107,132400,134384852,1072,1072,1072,1072,0
20241107,132300,134384852,1072,1072,1072,1072,1
20241107,132200,134383780,1066,1066,1066,1066,713
20241107,132100,133623722,1067,1068,1068,1066,2646
20241107,132000,130800708,1068,1069,1069,1068,1464
20241107,131900,129237072,1069,1069,1069,1069,0
20241107,131800,129237072,1069,1069,1069,1069,0
20241107,131700,129237072,1069,1069,1069,1069,172
20241107,131600,129053204,1070,1070,1070,1070,32
20241107,131500,129018964,1070,1070,1070,1070,200
20241107,131400,128804964,1071,1071,1071,1071,0
20241107,131300,128804964,1071,1071,1071,1071,0
20241107,131200,128804964,1071,1071,1071,1071,0
20241107,131100,128804964,1071,1071,1071,1071,0
20241107,131000,128804964,1071,1071,1071,1071,0
20241107,130900,128804964,1071,1071,1071,1071,100
20241107,130800,128697864,1072,1072,1072,1072,0
20241107,130700,128697864,1072,1072,1072,1072,0
20241107,130600,128697864,1072,1072,1072,1072,0
20241107,130500,128697864,1072,1072,1072,1072,0
20241107,130400,128697864,1072,1072,1072,1072,0
20241107,130300,128697864,1072,1072,1072,1072,0
20241107,130200,128697864,1072,1072,1072,1072,0
20241107,130100,128697864,1072,1072,1072,1072,0
20241107,130000,128697864,1072,1072,1072,1072,0
20241107,125900,128697864,1072,1072,1072,1072,0
20241107,125800,128697864,1072,1072,1072,1072,0
20241107,125700,128697864,1072,1072,1072,1072,0
20241107,125600,128697864,1072,1072,1072,1072,0
20241107,125500,128697864,1072,1072,1072,1072,0
20241107,125400,128697864,1072,1072,1072,1072,0
20241107,125300,128697864,1072,1072,1072,1072,0
20241107,125200,128697864,1072,1072,1072,1072,0
20241107,125100,128697864,1072,1072,1072,1072,0
20241107,125000,128697864,1072,1072,1072,1072,0
20241107,124900,128697864,1072,1072,1072,1072,0
20241107,124800,128697864,1072,1072,1072,1072,0
20241107,124700,128697864,1072,1072,1072,1072,0
20241107,124600,128697864,1072,1072,1072,1072,0
20241107,124500,128697864,1072,1072,1072,1072,0
20241107,124400,128697864,1072,1072,1072,1072,0
20241107,124300,128697864,1072,1072,1072,1072,17
20241107,124200,128679640,1072,1072,1072,1072,22
20241107,124100,128656056,1072,1072,1072,1072,0
20241107,124000,128656056,1072,1072,1072,1072,271
20241107,123900,128365544,1072,1072,1072,1072,336
20241107,123800,128005352,1074,1074,1074,1074,0
20241107,123700,128005352,1074,1074,1074,1074,300
20241107,123600,127683152,1074,1074,1074,1074,0
20241107,123500,127683152,1074,1074,1074,1074,0
20241107,123400,127683152,1074,1074,1074,1074,0
20241107,123300,127683152,1074,1072,1074,1072,3
20241107,123200,127679934,1071,1071,1071,1071,55
20241107,123100,127621029,1072,1073,1074,1072,275
20241107,123000,127326224,1073,1074,1074,1073,420
20241107,122900,126875563,1073,1073,1073,1073,0
20241107,122800,126875563,1073,1073,1073,1073,0
20241107,122700,126875563,1073,1073,1073,1073,1080
20241107,122600,125716723,1073,1073,1073,1073,89
20241107,122500,125621226,1073,1073,1073,1073,0
20241107,122400,125621226,1073,1073,1073,1073,1000
20241107,122300,124548226,1073,1073,1073,1073,0
20241107,122200,124548226,1073,1073,1073,1073,10
20241107,122100,124537496,1072,1072,1072,1072,0
20241107,122000,124537496,1072,1072,1072,1072,200
20241107,121900,124323096,1073,1073,1073,1073,0
20241107,121800,124323096,1073,1073,1073,1073,0
20241107,121700,124323096,1073,1070,1073,1070,51
20241107,121600,124268517,1069,1073,1073,1069,201
20241107,121500,124053540,1073,1073,1073,1073,0
20241107,121400,124053540,1073,1073,1073,1073,1
20241107,121300,124052467,1070,1070,1070,1070,0
20241107,121200,124052467,1070,1070,1070,1070,0
20241107,121100,124052467,1070,1070,1070,1070,0
20241107,121000,124052467,1070,1070,1070,1070,0
20241107,120900,124052467,1070,1071,1071,1070,200
20241107,120800,123838367,1072,1072,1072,1072,0
20241107,120700,123838367,1072,1072,1072,1072,0
20241107,120600,123838367,1072,1072,1072,1072,0
20241107,120500,123838367,1072,1072,1072,1072,0
20241107,120400,123838367,1072,1072,1072,1072,0
20241107,120300,123838367,1072,1072,1072,1072,0
20241107,120200,123838367,1072,1072,1072,1072,0
20241107,120100,123838367,1072,1072,1072,1072,0
20241107,120000,123838367,1072,1072,1072,1072,0
20241107,115900,123838367,1072,1072,1072,1072,520
20241107,115800,123280927,1072,1072,1072,1072,0
20241107,115700,123280927,1072,1072,1072,1072,0
20241107,115600,123280927,1072,1072,1072,1072,0
20241107,115500,123280927,1072,1072,1072,1072,19
20241107,115400,123260559,1072,1072,1072,1072,0
20241107,115300,123260559,1072,1072,1072,1072,0
20241107,115200,123260559,1072,1072,1072,1072,0
20241107,115100,123260559,1072,1072,1072,1072,0
20241107,115000,123260559,1072,1072,1072,1072,0
20241107,114900,123260559,1072,1072,1072,1072,104
20241107,114800,123149071,1074,1074,1074,1074,0
20241107,114700,123149071,1074,1074,1074,1074,0
20241107,114600,123149071,1074,1074,1074,1074,1000
20241107,114500,122075071,1074,1074,1074,1074,0
20241107,114400,122075071,1074,1074,1074,1074,0
20241107,114300,122075071,1074,1074,1074,1074,0
20241107,114200,122075071,1074,1074,1074,1074,0
20241107,114100,122075071,1074,1074,1074,1074,0
20241107,114000,122075071,1074,1074,1074,1074,220
20241107,113900,121838791,1069,1070,1070,1069,200
20241107,113800,121624891,1069,1069,1069,1069,0
20241107,113700,121624891,1069,1070,1070,1069,19000
20241107,113600,101303891,1069,1076,1076,1069,9043
20241107,113500,91633875,1069,1069,1069,1069,0
20241107,113400,91633875,1069,1069,1069,1069,0
20241107,113300,91633875,1069,1075,1075,1069,522
20241107,113200,91074727,1075,1075,1075,1075,0
20241107,113100,91074727,1075,1075,1075,1075,59
20241107,113000,91011302,1076,1076,1076,1076,0
20241107,112900,91011302,1076,1076,1076,1076,0
20241107,112800,91011302,1076,1076,1076,1076,0
20241107,112700,91011302,1076,1076,1076,1076,0
20241107,112600,91011302,1076,1076,1076,1076,0
20241107,112500,91011302,1076,1076,1076,1076,0
20241107,112400,91011302,1076,1076,1076,1076,536
20241107,112300,90434566,1076,1076,1076,1076,0
20241107,112200,90434566,1076,1076,1076,1076,0
20241107,112100,90434566,1076,1076,1076,1076,0
20241107,112000,90434566,1076,1076,1076,1076,0
20241107,111900,90434566,1076,1076,1076,1076,0
20241107,111800,90434566,1076,1076,1076,1076,0
20241107,111700,90434566,1076,1076,1076,1076,1001
20241107,111600,89357490,1076,1076,1076,1076,0
20241107,111500,89357490,1076,1076,1076,1076,1
20241107,111400,89356414,1073,1073,1073,1073,0
20241107,111300,89356414,1073,1077,1077,1073,305
20241107,111200,89029129,1077,1077,1077,1077,1000
20241107,111100,87952129,1077,1077,1077,1077,0
20241107,111000,87952129,1077,1077,1077,1077,1000
20241107,110900,86875129,1077,1077,1077,1077,0
20241107,110800,86875129,1077,1077,1077,1077,0
20241107,110700,86875129,1077,1077,1077,1077,0
20241107,110600,86875129,1077,1075,1077,1075,2000
20241107,110500,84721232,1077,1077,1077,1077,0
20241107,110400,84721232,1077,1077,1077,1077,0
20241107,110300,84721232,1077,1077,1077,1077,0
20241107,110200,84721232,1077,1076,1077,1076,2
20241107,110100,84719079,1064,1061,1077,1061,23558
20241107,110000,59502784,1061,1060,1061,1060,5129
20241107,105900,54065506,1055,1055,1055,1055,898
20241107,105800,53118116,1056,1056,1056,1056,339
20241107,105700,52760132,1055,1055,1055,1055,0
20241107,105600,52760132,1055,1055,1055,1055,0
20241107,105500,52760132,1055,1055,1055,1055,2
20241107,105400,52758022,1055,1055,1055,1055,0
20241107,105300,52758022,1055,1059,1059,1055,2000
20241107,105200,50647056,1060,1060,1060,1060,2
20241107,105100,50644936,1060,1060,1060,1060,0
20241107,105000,50644936,1060,1060,1060,1060,0
20241107,104900,50644936,1060,1060,1060,1060,50
20241107,104800,50591936,1060,1060,1060,1060,0
20241107,104700,50591936,1060,1060,1060,1060,0
20241107,104600,50591936,1060,1060,1060,1060,0
20241107,104500,50591936,1060,1060,1060,1060,20
20241107,104400,50570736,1060,1060,1060,1060,7
20241107,104300,50563316,1055,1055,1055,1055,0
20241107,104200,50563316,1055,1055,1055,1055,500
20241107,104100,50035816,1055,1056,1056,1055,2000
20241107,104000,47925369,1055,1060,1060,1055,2010
20241107,103900,45800830,1060,1060,1060,1060,0
20241107,103800,45800830,1060,1060,1060,1060,0
20241107,103700,45800830,1060,1060,1060,1060,0
20241107,103600,45800830,1060,1060,1060,1060,20
20241107,103500,45779630,1060,1060,1060,1060,0
20241107,103400,45779630,1060,1060,1060,1060,10
20241107,103300,45769030,1060,1060,1060,1060,153
20241107,103200,45606850,1060,1060,1060,1060,0
20241107,103100,45606850,1060,1060,1060,1060,0
20241107,103000,45606850,1060,1060,1060,1060,0
20241107,102900,45606850,1060,1060,1060,1060,0
20241107,102800,45606850,1060,1060,1060,1060,10
20241107,102700,45596250,1060,1060,1060,1060,0
20241107,102600,45596250,1060,1060,1060,1060,94
20241107,102500,45496610,1060,1060,1060,1060,1
20241107,102400,45495550,1058,1058,1058,1058,0
20241107,102300,45495550,1058,1058,1058,1058,23
20241107,102200,45471216,1058,1058,1058,1058,37
20241107,102100,45432070,1060,1060,1060,1060,2
20241107,102000,45429950,1060,1060,1060,1060,0
20241107,101900,45429950,1060,1060,1060,1060,2
20241107,101800,45427830,1060,1060,1060,1060,0
20241107,101700,45427830,1060,1060,1060,1060,4
20241107,101600,45423590,1057,1057,1057,1057,0
20241107,101500,45423590,1057,1057,1057,1057,274
20241107,101400,45133972,1057,1057,1057,1057,159
20241107,101300,44965909,1057,1057,1057,1057,0
20241107,101200,44965909,1057,1057,1057,1057,0
20241107,101100,44965909,1057,1057,1057,1057,0
20241107,101000,44965909,1057,1057,1057,1057,0
20241107,100900,44965909,1057,1057,1057,1057,0
20241107,100800,44965909,1057,1057,1057,1057,0
20241107,100700,44965909,1057,1057,1057,1057,33
20241107,100600,44931028,1057,1057,1057,1057,0
20241107,100500,44931028,1057,1057,1057,1057,0
20241107,100400,44931028,1057,1057,1057,1057,500
20241107,100300,44402528,1057,1057,1057,1057,0
20241107,100200,44402528,1057,1057,1057,1057,2500
20241107,100100,41760028,1058,1058,1058,1058,1001
20241107,100000,40700970,1058,1058,1058,1058,4
20241107,095900,40696738,1058,1059,1059,1057,1415
20241107,095800,39199667,1060,1060,1060,1060,0
20241107,095700,39199667,1060,1060,1060,1060,0
20241107,095600,39199667,1060,1060,1060,1060,0
20241107,095500,39199667,1060,1060,1060,1060,100
20241107,095400,39093667,1061,1061,1061,1061,0
20241107,095300,39093667,1061,1061,1061,1061,0
20241107,095200,39093667,1061,1061,1061,1061,0
20241107,095100,39093667,1061,1061,1061,1061,0
20241107,095000,39093667,1061,1061,1061,1061,0
20241107,094900,39093667,1061,1061,1061,1061,0
20241107,094800,39093667,1061,1061,1061,1061,0
20241107,094700,39093667,1061,1061,1061,1061,1610
20241107,094600,37385457,1061,1061,1061,1061,998
20241107,094500,36326579,1061,1060,1061,1059,5307
20241107,094400,30698463,1061,1061,1061,1061,1
20241107,094300,30697402,1061,1061,1061,1061,0
20241107,094200,30697402,1061,1061,1061,1061,6
20241107,094100,30691036,1061,1061,1061,1061,18
20241107,094000,30671938,1061,1061,1061,1061,1047
20241107,093900,29561071,1061,1061,1061,1061,1
20241107,093800,29560010,1061,1061,1061,1061,7
20241107,093700,29552583,1061,1061,1061,1061,17
20241107,093600,29534546,1061,1060,1061,1060,393
20241107,093500,29117631,1060,1060,1060,1060,92
20241107,093400,29020111,1060,1060,1060,1060,0
20241107,093300,29020111,1060,1060,1060,1060,0
20241107,093200,29020111,1060,1063,1063,1060,5686
20241107,093100,22982102,1063,1063,1063,1063,0
20241107,093000,22982102,1063,1064,1064,1063,150
20241107,092900,22822592,1064,1066,1066,1064,2970
20241107,092800,19657150,1072,1072,1072,1072,0
20241107,092700,19657150,1072,1072,1072,1072,0
20241107,092600,19657150,1072,1072,1072,1072,0
20241107,092500,19657150,1072,1072,1072,1072,0
20241107,092400,19657150,1072,1072,1072,1072,0
20241107,092300,19657150,1072,1072,1072,1072,0
20241107,092200,19657150,1072,1072,1072,1072,0
20241107,092100,19657150,1072,1072,1072,1072,0
20241107,092000,19657150,1072,1072,1072,1072,0
20241107,091900,19657150,1072,1067,1072,1065,651
20241107,091800,18962678,1067,1067,1067,1067,1460
20241107,091700,17404858,1067,1069,1069,1067,7119
20241107,091600,9804628,1067,1067,1067,1067,45
20241107,091500,9756613,1077,1078,1078,1077,2037
20241107,091400,7562727,1078,1076,1078,1076,201
20241107,091300,7346449,1078,1078,1078,1078,0
20241107,091200,7346449,1078,1074,1078,1074,501
20241107,091100,6808371,1074,1066,1074,1066,330
20241107,091000,6456583,1066,1066,1066,1065,1463
20241107,090900,4897030,1066,1070,1070,1066,107
20241107,090800,4782938,1074,1071,1074,1071,1000
20241107,090700,3709580,1071,1073,1074,1071,358
20241107,090600,3326148,1074,1074,1074,1074,0
20241107,090500,3326148,1074,1074,1074,1074,1
20241107,090400,3325074,1074,1074,1074,1074,1
20241107,090300,3324000,1082,1082,1082,1082,0
20241107,090200,3324000,1082,1082,1082,1082,0
20241107,090100,3324000,1082,1082,1082,1082,1
20241107,090000,3322918,1075,1075,1076,1075,3091