KissMeData/089230/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,195700,85356611,1071,1071,1071,1071,1664
20241121,195600,85356611,1071,1071,1071,1071,0
20241121,195500,85356611,1071,1071,1071,1071,0
20241121,195400,85356611,1071,1071,1071,1071,0
20241121,195300,85356611,1071,1071,1071,1071,0
20241121,195200,85356611,1071,1071,1071,1071,0
20241121,195100,85356611,1071,1071,1071,1071,0
20241121,195000,85356611,1071,1071,1071,1071,0
20241121,194900,85356611,1071,1071,1071,1071,0
20241121,194800,85356611,1071,1071,1071,1071,0
20241121,194700,85356611,1071,1071,1071,1071,0
20241121,194600,85356611,1071,1071,1071,1071,0
20241121,194500,85356611,1071,1071,1071,1071,0
20241121,194400,85356611,1071,1071,1071,1071,0
20241121,194300,85356611,1071,1071,1071,1071,0
20241121,194200,85356611,1071,1071,1071,1071,0
20241121,194100,85356611,1071,1071,1071,1071,0
20241121,194000,85356611,1071,1071,1071,1071,0
20241121,193900,85356611,1071,1071,1071,1071,0
20241121,193800,85356611,1071,1071,1071,1071,0
20241121,193700,85356611,1071,1071,1071,1071,0
20241121,193600,85356611,1071,1071,1071,1071,0
20241121,193500,85356611,1071,1071,1071,1071,0
20241121,193400,85356611,1071,1071,1071,1071,0
20241121,193300,85356611,1071,1071,1071,1071,0
20241121,193200,85356611,1071,1071,1071,1071,0
20241121,193100,85356611,1071,1071,1071,1071,0
20241121,193000,85356611,1071,1071,1071,1071,0
20241121,192900,85356611,1071,1071,1071,1071,0
20241121,192800,85356611,1071,1071,1071,1071,0
20241121,192700,85356611,1071,1071,1071,1071,1664
20241121,192600,85356611,1071,1071,1071,1071,0
20241121,192500,85356611,1071,1071,1071,1071,0
20241121,192400,85356611,1071,1071,1071,1071,0
20241121,192300,85356611,1071,1071,1071,1071,0
20241121,192200,85356611,1071,1071,1071,1071,0
20241121,192100,85356611,1071,1071,1071,1071,0
20241121,192000,85356611,1071,1071,1071,1071,0
20241121,191900,85356611,1071,1071,1071,1071,0
20241121,191800,85356611,1071,1071,1071,1071,0
20241121,191700,85356611,1071,1071,1071,1071,0
20241121,191600,85356611,1071,1071,1071,1071,0
20241121,191500,85356611,1071,1071,1071,1071,0
20241121,191400,85356611,1071,1071,1071,1071,0
20241121,191300,85356611,1071,1071,1071,1071,0
20241121,191200,85356611,1071,1071,1071,1071,0
20241121,191100,85356611,1071,1071,1071,1071,0
20241121,191000,85356611,1071,1071,1071,1071,0
20241121,190900,85356611,1071,1071,1071,1071,0
20241121,190800,85356611,1071,1071,1071,1071,0
20241121,190700,85356611,1071,1071,1071,1071,0
20241121,190600,85356611,1071,1071,1071,1071,0
20241121,190500,85356611,1071,1071,1071,1071,0
20241121,190400,85356611,1071,1071,1071,1071,0
20241121,190300,85356611,1071,1071,1071,1071,0
20241121,190200,85356611,1071,1071,1071,1071,0
20241121,190100,85356611,1071,1071,1071,1071,0
20241121,190000,85356611,1071,1071,1071,1071,0
20241121,185900,85356611,1071,1071,1071,1071,0
20241121,185800,85356611,1071,1071,1071,1071,0
20241121,185700,85356611,1071,1071,1071,1071,1664
20241121,185600,85356611,1071,1071,1071,1071,0
20241121,185500,85356611,1071,1071,1071,1071,0
20241121,185400,85356611,1071,1071,1071,1071,0
20241121,185300,85356611,1071,1071,1071,1071,0
20241121,185200,85356611,1071,1071,1071,1071,0
20241121,185100,85356611,1071,1071,1071,1071,0
20241121,185000,85356611,1071,1071,1071,1071,0
20241121,184900,85356611,1071,1071,1071,1071,0
20241121,184800,85356611,1071,1071,1071,1071,0
20241121,184700,85356611,1071,1071,1071,1071,0
20241121,184600,85356611,1071,1071,1071,1071,0
20241121,184500,85356611,1071,1071,1071,1071,0
20241121,184400,85356611,1071,1071,1071,1071,0
20241121,184300,85356611,1071,1071,1071,1071,0
20241121,184200,85356611,1071,1071,1071,1071,0
20241121,184100,85356611,1071,1071,1071,1071,0
20241121,184000,85356611,1071,1071,1071,1071,0
20241121,183900,85356611,1071,1071,1071,1071,0
20241121,183800,85356611,1071,1071,1071,1071,0
20241121,183700,85356611,1071,1071,1071,1071,0
20241121,183600,85356611,1071,1071,1071,1071,0
20241121,183500,85356611,1071,1071,1071,1071,0
20241121,183400,85356611,1071,1071,1071,1071,0
20241121,183300,85356611,1071,1071,1071,1071,0
20241121,183200,85356611,1071,1071,1071,1071,0
20241121,183100,85356611,1071,1071,1071,1071,0
20241121,183000,85356611,1071,1071,1071,1071,0
20241121,182900,85356611,1071,1071,1071,1071,0
20241121,182800,85356611,1071,1071,1071,1071,0
20241121,182700,85356611,1071,1071,1071,1071,1664
20241121,182600,85356611,1071,1071,1071,1071,0
20241121,182500,85356611,1071,1071,1071,1071,0
20241121,182400,85356611,1071,1071,1071,1071,0
20241121,182300,85356611,1071,1071,1071,1071,0
20241121,182200,85356611,1071,1071,1071,1071,0
20241121,182100,85356611,1071,1071,1071,1071,0
20241121,182000,85356611,1071,1071,1071,1071,0
20241121,181900,85356611,1071,1071,1071,1071,0
20241121,181800,85356611,1071,1071,1071,1071,0
20241121,181700,85356611,1071,1071,1071,1071,0
20241121,181600,85356611,1071,1071,1071,1071,0
20241121,181500,85356611,1071,1071,1071,1071,0
20241121,181400,85356611,1071,1071,1071,1071,0
20241121,181300,85356611,1071,1071,1071,1071,0
20241121,181200,85356611,1071,1071,1071,1071,0
20241121,181100,85356611,1071,1071,1071,1071,0
20241121,181000,85356611,1071,1071,1071,1071,0
20241121,180900,85356611,1071,1071,1071,1071,0
20241121,180800,85356611,1071,1071,1071,1071,0
20241121,180700,85356611,1071,1071,1071,1071,0
20241121,180600,85356611,1071,1071,1071,1071,0
20241121,180500,85356611,1071,1071,1071,1071,0
20241121,180400,85356611,1071,1071,1071,1071,0
20241121,180300,85356611,1071,1071,1071,1071,0
20241121,180200,85356611,1071,1071,1071,1071,0
20241121,180100,85356611,1071,1071,1071,1071,0
20241121,180000,85356611,1071,1071,1071,1071,0
20241121,175900,85356611,1071,1071,1071,1071,0
20241121,175800,85356611,1071,1071,1071,1071,0
20241121,175700,85356611,1071,1071,1071,1071,1664
20241121,175600,85356611,1071,1071,1071,1071,0
20241121,175500,85356611,1071,1071,1071,1071,0
20241121,175400,85356611,1071,1071,1071,1071,0
20241121,175300,85356611,1071,1071,1071,1071,0
20241121,175200,85356611,1071,1071,1071,1071,0
20241121,175100,85356611,1071,1071,1071,1071,0
20241121,175000,85356611,1071,1071,1071,1071,0
20241121,174900,85356611,1071,1071,1071,1071,0
20241121,174800,85356611,1071,1071,1071,1071,0
20241121,174700,85356611,1071,1071,1071,1071,0
20241121,174600,85356611,1071,1071,1071,1071,0
20241121,174500,85356611,1071,1071,1071,1071,0
20241121,174400,85356611,1071,1071,1071,1071,0
20241121,174300,85356611,1071,1071,1071,1071,0
20241121,174200,85356611,1071,1071,1071,1071,0
20241121,174100,85356611,1071,1071,1071,1071,0
20241121,174000,85356611,1071,1071,1071,1071,0
20241121,173900,85356611,1071,1071,1071,1071,0
20241121,173800,85356611,1071,1071,1071,1071,0
20241121,173700,85356611,1071,1071,1071,1071,0
20241121,173600,85356611,1071,1071,1071,1071,0
20241121,173500,85356611,1071,1071,1071,1071,0
20241121,173400,85356611,1071,1071,1071,1071,0
20241121,173300,85356611,1071,1071,1071,1071,0
20241121,173200,85356611,1071,1071,1071,1071,0
20241121,173100,85356611,1071,1071,1071,1071,0
20241121,173000,85356611,1071,1071,1071,1071,0
20241121,172900,85356611,1071,1071,1071,1071,0
20241121,172800,85356611,1071,1071,1071,1071,0
20241121,172700,85356611,1071,1071,1071,1071,1664
20241121,172600,85356611,1071,1071,1071,1071,0
20241121,172500,85356611,1071,1071,1071,1071,0
20241121,172400,85356611,1071,1071,1071,1071,0
20241121,172300,85356611,1071,1071,1071,1071,0
20241121,172200,85356611,1071,1071,1071,1071,0
20241121,172100,85356611,1071,1071,1071,1071,0
20241121,172000,85356611,1071,1071,1071,1071,0
20241121,171900,85356611,1071,1071,1071,1071,0
20241121,171800,85356611,1071,1071,1071,1071,0
20241121,171700,85356611,1071,1071,1071,1071,0
20241121,171600,85356611,1071,1071,1071,1071,0
20241121,171500,85356611,1071,1071,1071,1071,0
20241121,171400,85356611,1071,1071,1071,1071,0
20241121,171300,85356611,1071,1071,1071,1071,0
20241121,171200,85356611,1071,1071,1071,1071,0
20241121,171100,85356611,1071,1071,1071,1071,0
20241121,171000,85356611,1071,1071,1071,1071,0
20241121,170900,85356611,1071,1071,1071,1071,0
20241121,170800,85356611,1071,1071,1071,1071,0
20241121,170700,85356611,1071,1071,1071,1071,0
20241121,170600,85356611,1071,1071,1071,1071,0
20241121,170500,85356611,1071,1071,1071,1071,0
20241121,170400,85356611,1071,1071,1071,1071,0
20241121,170300,85356611,1071,1071,1071,1071,0
20241121,170200,85356611,1071,1071,1071,1071,0
20241121,170100,85356611,1071,1071,1071,1071,0
20241121,170000,85356611,1071,1071,1071,1071,0
20241121,165900,85356611,1071,1071,1071,1071,0
20241121,165800,85356611,1071,1071,1071,1071,0
20241121,165700,85356611,1071,1071,1071,1071,1664
20241121,165600,85356611,1071,1071,1071,1071,0
20241121,165500,85356611,1071,1071,1071,1071,0
20241121,165400,85356611,1071,1071,1071,1071,0
20241121,165300,85356611,1071,1071,1071,1071,0
20241121,165200,85356611,1071,1071,1071,1071,0
20241121,165100,85356611,1071,1071,1071,1071,0
20241121,165000,85356611,1071,1071,1071,1071,0
20241121,164900,85356611,1071,1071,1071,1071,0
20241121,164800,85356611,1071,1071,1071,1071,0
20241121,164700,85356611,1071,1071,1071,1071,0
20241121,164600,85356611,1071,1071,1071,1071,0
20241121,164500,85356611,1071,1071,1071,1071,0
20241121,164400,85356611,1071,1071,1071,1071,0
20241121,164300,85356611,1071,1071,1071,1071,0
20241121,164200,85356611,1071,1071,1071,1071,0
20241121,164100,85356611,1071,1071,1071,1071,0
20241121,164000,85356611,1071,1071,1071,1071,0
20241121,163900,85356611,1071,1071,1071,1071,0
20241121,163800,85356611,1071,1071,1071,1071,0
20241121,163700,85356611,1071,1071,1071,1071,0
20241121,163600,85356611,1071,1071,1071,1071,0
20241121,163500,85356611,1071,1071,1071,1071,0
20241121,163400,85356611,1071,1071,1071,1071,0
20241121,163300,85356611,1071,1071,1071,1071,0
20241121,163200,85356611,1071,1071,1071,1071,0
20241121,163100,85356611,1071,1071,1071,1071,0
20241121,163000,85356611,1071,1071,1071,1071,0
20241121,162900,85356611,1071,1071,1071,1071,0
20241121,162800,85356611,1071,1071,1071,1071,0
20241121,162700,85356611,1071,1071,1071,1071,1664
20241121,162600,85356611,1071,1071,1071,1071,0
20241121,162500,85356611,1071,1071,1071,1071,0
20241121,162400,85356611,1071,1071,1071,1071,0
20241121,162300,85356611,1071,1071,1071,1071,0
20241121,162200,85356611,1071,1071,1071,1071,0
20241121,162100,85356611,1071,1071,1071,1071,0
20241121,162000,85356611,1071,1071,1071,1071,0
20241121,161900,85356611,1071,1071,1071,1071,0
20241121,161800,85356611,1071,1071,1071,1071,0
20241121,161700,85356611,1071,1071,1071,1071,0
20241121,161600,85356611,1071,1071,1071,1071,0
20241121,161500,85356611,1071,1071,1071,1071,0
20241121,161400,85356611,1071,1071,1071,1071,0
20241121,161300,85356611,1071,1071,1071,1071,0
20241121,161200,85356611,1071,1071,1071,1071,0
20241121,161100,85356611,1071,1071,1071,1071,0
20241121,161000,85356611,1071,1071,1071,1071,0
20241121,160900,85356611,1071,1071,1071,1071,0
20241121,160800,85356611,1071,1071,1071,1071,0
20241121,160700,85356611,1071,1071,1071,1071,0
20241121,160600,85356611,1071,1071,1071,1071,0
20241121,160500,85356611,1071,1071,1071,1071,0
20241121,160400,85356611,1071,1071,1071,1071,0
20241121,160300,85356611,1071,1071,1071,1071,0
20241121,160200,85356611,1071,1071,1071,1071,0
20241121,160100,85356611,1071,1071,1071,1071,0
20241121,160000,85356611,1071,1071,1071,1071,0
20241121,155900,85356611,1071,1071,1071,1071,0
20241121,155800,85356611,1071,1071,1071,1071,0
20241121,155700,85356611,1071,1071,1071,1071,1664
20241121,155600,85356611,1071,1071,1071,1071,0
20241121,155500,85356611,1071,1071,1071,1071,0
20241121,155400,85356611,1071,1071,1071,1071,0
20241121,155300,85356611,1071,1071,1071,1071,0
20241121,155200,85356611,1071,1071,1071,1071,0
20241121,155100,85356611,1071,1071,1071,1071,0
20241121,155000,85356611,1071,1071,1071,1071,0
20241121,154900,85356611,1071,1071,1071,1071,0
20241121,154800,85356611,1071,1071,1071,1071,0
20241121,154700,85356611,1071,1071,1071,1071,0
20241121,154600,85356611,1071,1071,1071,1071,0
20241121,154500,85356611,1071,1071,1071,1071,0
20241121,154400,85356611,1071,1071,1071,1071,0
20241121,154300,85356611,1071,1071,1071,1071,0
20241121,154200,85356611,1071,1071,1071,1071,0
20241121,154100,85356611,1071,1071,1071,1071,0
20241121,154000,85356611,1071,1071,1071,1071,0
20241121,153900,85356611,1071,1071,1071,1071,0
20241121,153800,85356611,1071,1071,1071,1071,0
20241121,153700,85356611,1071,1071,1071,1071,0
20241121,153600,85356611,1071,1071,1071,1071,0
20241121,153500,85356611,1071,1071,1071,1071,0
20241121,153400,85356611,1071,1071,1071,1071,0
20241121,153300,85356611,1071,1071,1071,1071,0
20241121,153200,85356611,1071,1071,1071,1071,0
20241121,153100,85356611,1071,1071,1071,1071,0
20241121,153000,85356611,1071,1071,1071,1071,1664
20241121,152900,83574467,1069,1069,1069,1069,0
20241121,152800,83574467,1069,1069,1069,1069,0
20241121,152700,83574467,1069,1069,1069,1069,0
20241121,152600,83574467,1069,1069,1069,1069,0
20241121,152500,83574467,1069,1069,1069,1069,0
20241121,152400,83574467,1069,1069,1069,1069,0
20241121,152300,83574467,1069,1069,1069,1069,0
20241121,152200,83574467,1069,1069,1069,1069,0
20241121,152100,83574467,1069,1069,1069,1069,0
20241121,152000,83574467,1069,1069,1069,1069,0
20241121,151900,83574467,1069,1069,1069,1065,403
20241121,151800,83144422,1069,1065,1069,1063,500
20241121,151700,82611832,1065,1064,1065,1064,105
20241121,151600,82500032,1065,1062,1065,1062,156
20241121,151500,82334339,1062,1062,1062,1062,0
20241121,151400,82334339,1062,1062,1062,1062,4
20241121,151300,82330091,1058,1058,1058,1058,0
20241121,151200,82330091,1058,1063,1063,1058,349
20241121,151100,81959814,1063,1063,1063,1063,0
20241121,151000,81959814,1063,1063,1063,1063,0
20241121,150900,81959814,1063,1063,1063,1063,1
20241121,150800,81958751,1058,1058,1058,1058,0
20241121,150700,81958751,1058,1058,1058,1058,1
20241121,150600,81957693,1063,1063,1063,1063,0
20241121,150500,81957693,1063,1063,1063,1063,10
20241121,150400,81947063,1058,1058,1058,1058,75
20241121,150300,81867713,1064,1064,1064,1064,0
20241121,150200,81867713,1064,1064,1064,1064,0
20241121,150100,81867713,1064,1064,1064,1064,0
20241121,150000,81867713,1064,1065,1065,1063,59
20241121,145900,81804947,1065,1065,1065,1065,0
20241121,145800,81804947,1065,1065,1065,1065,0
20241121,145700,81804947,1065,1065,1065,1065,0
20241121,145600,81804947,1065,1065,1065,1065,0
20241121,145500,81804947,1065,1065,1065,1065,0
20241121,145400,81804947,1065,1065,1065,1065,0
20241121,145300,81804947,1065,1065,1065,1065,0
20241121,145200,81804947,1065,1065,1065,1065,0
20241121,145100,81804947,1065,1065,1065,1065,0
20241121,145000,81804947,1065,1065,1065,1065,0
20241121,144900,81804947,1065,1065,1065,1065,0
20241121,144800,81804947,1065,1065,1065,1065,0
20241121,144700,81804947,1065,1065,1065,1065,0
20241121,144600,81804947,1065,1065,1065,1065,0
20241121,144500,81804947,1065,1065,1065,1065,0
20241121,144400,81804947,1065,1065,1065,1065,0
20241121,144300,81804947,1065,1065,1065,1065,0
20241121,144200,81804947,1065,1065,1065,1065,0
20241121,144100,81804947,1065,1065,1065,1065,0
20241121,144000,81804947,1065,1065,1065,1065,0
20241121,143900,81804947,1065,1065,1065,1065,0
20241121,143800,81804947,1065,1065,1065,1065,9
20241121,143700,81795362,1066,1066,1066,1066,0
20241121,143600,81795362,1066,1066,1066,1066,0
20241121,143500,81795362,1066,1066,1066,1066,0
20241121,143400,81795362,1066,1066,1066,1066,0
20241121,143300,81795362,1066,1058,1066,1058,29
20241121,143200,81764648,1054,1054,1054,1054,0
20241121,143100,81764648,1054,1054,1054,1054,0
20241121,143000,81764648,1054,1054,1054,1054,0
20241121,142900,81764648,1054,1054,1054,1054,100
20241121,142800,81659248,1056,1056,1056,1056,4
20241121,142700,81655024,1056,1056,1056,1056,30
20241121,142600,81623344,1053,1058,1058,1053,152
20241121,142500,81463117,1058,1058,1058,1058,8
20241121,142400,81454653,1058,1058,1058,1058,10
20241121,142300,81444073,1058,1058,1058,1058,14
20241121,142200,81429261,1058,1058,1058,1058,10
20241121,142100,81418681,1058,1058,1067,1058,18
20241121,142000,81399619,1058,1058,1058,1058,11
20241121,141900,81387981,1058,1058,1058,1058,1
20241121,141800,81386923,1069,1067,1069,1067,110
20241121,141700,81269448,1069,1069,1069,1069,0
20241121,141600,81269448,1069,1065,1069,1065,100
20241121,141500,81162700,1065,1065,1065,1065,0
20241121,141400,81162700,1065,1065,1065,1065,0
20241121,141300,81162700,1065,1064,1065,1064,99
20241121,141200,81057327,1064,1064,1064,1064,0
20241121,141100,81057327,1064,1064,1064,1064,0
20241121,141000,81057327,1064,1064,1064,1064,0
20241121,140900,81057327,1064,1064,1064,1064,0
20241121,140800,81057327,1064,1058,1064,1058,70
20241121,140700,80982909,1057,1057,1057,1057,0
20241121,140600,80982909,1057,1057,1057,1057,0
20241121,140500,80982909,1057,1057,1057,1057,0
20241121,140400,80982909,1057,1057,1057,1057,0
20241121,140300,80982909,1057,1057,1057,1057,1
20241121,140200,80981852,1057,1057,1057,1057,1
20241121,140100,80980795,1057,1057,1063,1057,17
20241121,140000,80962772,1057,1057,1057,1057,1
20241121,135900,80961715,1057,1057,1057,1057,6
20241121,135800,80955373,1057,1057,1057,1057,6
20241121,135700,80949031,1057,1057,1057,1057,8
20241121,135600,80940575,1057,1057,1057,1057,5
20241121,135500,80935290,1057,1057,1057,1057,7
20241121,135400,80927891,1057,1057,1063,1057,147
20241121,135300,80771867,1057,1057,1057,1057,2
20241121,135200,80769753,1057,1057,1057,1057,3
20241121,135100,80766582,1057,1057,1057,1057,5
20241121,135000,80761297,1057,1057,1057,1057,7
20241121,134900,80753898,1057,1057,1057,1057,7
20241121,134800,80746499,1057,1057,1057,1057,3
20241121,134700,80743328,1057,1057,1057,1057,7
20241121,134600,80735929,1057,1057,1057,1057,6
20241121,134500,80729587,1057,1057,1057,1057,5
20241121,134400,80724302,1057,1057,1057,1057,3
20241121,134300,80721131,1061,1061,1061,1061,0
20241121,134200,80721131,1061,1061,1061,1061,0
20241121,134100,80721131,1061,1061,1061,1061,0
20241121,134000,80721131,1061,1061,1061,1061,0
20241121,133900,80721131,1061,1061,1061,1061,0
20241121,133800,80721131,1061,1061,1061,1061,1
20241121,133700,80720070,1057,1055,1057,1055,99
20241121,133600,80615621,1054,1060,1060,1054,1382
20241121,133500,79152060,1063,1063,1063,1063,0
20241121,133400,79152060,1063,1063,1063,1063,0
20241121,133300,79152060,1063,1063,1063,1063,0
20241121,133200,79152060,1063,1063,1063,1063,0
20241121,133100,79152060,1063,1063,1063,1063,0
20241121,133000,79152060,1063,1063,1063,1063,0
20241121,132900,79152060,1063,1063,1063,1063,281
20241121,132800,78853357,1064,1064,1064,1064,0
20241121,132700,78853357,1064,1064,1064,1064,1
20241121,132600,78852293,1064,1064,1064,1064,0
20241121,132500,78852293,1064,1064,1064,1064,0
20241121,132400,78852293,1064,1064,1064,1064,0
20241121,132300,78852293,1064,1064,1064,1064,0
20241121,132200,78852293,1064,1064,1064,1064,0
20241121,132100,78852293,1064,1064,1064,1064,0
20241121,132000,78852293,1064,1063,1064,1063,120
20241121,131900,78724732,1063,1063,1063,1063,0
20241121,131800,78724732,1063,1063,1063,1063,0
20241121,131700,78724732,1063,1063,1063,1063,0
20241121,131600,78724732,1063,1063,1063,1063,10
20241121,131500,78714102,1056,1056,1056,1056,1
20241121,131400,78713046,1065,1065,1065,1065,0
20241121,131300,78713046,1065,1065,1065,1065,0
20241121,131200,78713046,1065,1065,1065,1065,0
20241121,131100,78713046,1065,1065,1065,1065,0
20241121,131000,78713046,1065,1065,1065,1065,0
20241121,130900,78713046,1065,1065,1065,1065,0
20241121,130800,78713046,1065,1065,1065,1065,0
20241121,130700,78713046,1065,1065,1065,1065,0
20241121,130600,78713046,1065,1065,1065,1065,5
20241121,130500,78707721,1065,1065,1065,1065,20
20241121,130400,78686421,1055,1055,1055,1055,0
20241121,130300,78686421,1055,1055,1055,1055,0
20241121,130200,78686421,1055,1055,1055,1055,0
20241121,130100,78686421,1055,1055,1055,1055,0
20241121,130000,78686421,1055,1055,1055,1055,0
20241121,125900,78686421,1055,1055,1055,1055,0
20241121,125800,78686421,1055,1055,1055,1055,0
20241121,125700,78686421,1055,1055,1055,1055,0
20241121,125600,78686421,1055,1055,1055,1055,500
20241121,125500,78158921,1054,1054,1054,1054,0
20241121,125400,78158921,1054,1054,1054,1054,0
20241121,125300,78158921,1054,1054,1054,1054,0
20241121,125200,78158921,1054,1061,1061,1054,560
20241121,125100,77568044,1061,1061,1061,1061,0
20241121,125000,77568044,1061,1061,1061,1061,0
20241121,124900,77568044,1061,1061,1061,1061,0
20241121,124800,77568044,1061,1063,1063,1061,1261
20241121,124700,76228553,1063,1063,1063,1063,100
20241121,124600,76122253,1070,1070,1070,1070,0
20241121,124500,76122253,1070,1070,1070,1070,0
20241121,124400,76122253,1070,1070,1070,1070,0
20241121,124300,76122253,1070,1070,1070,1070,1
20241121,124200,76121183,1063,1063,1063,1063,0
20241121,124100,76121183,1063,1063,1063,1063,70
20241121,124000,76046773,1063,1063,1063,1063,10
20241121,123900,76036143,1063,1063,1063,1063,0
20241121,123800,76036143,1063,1063,1063,1063,0
20241121,123700,76036143,1063,1063,1063,1063,0
20241121,123600,76036143,1063,1063,1063,1063,64
20241121,123500,75968111,1070,1070,1070,1070,500
20241121,123400,75433111,1070,1070,1070,1070,0
20241121,123300,75433111,1070,1070,1070,1070,0
20241121,123200,75433111,1070,1070,1070,1070,0
20241121,123100,75433111,1070,1070,1070,1070,128
20241121,123000,75296151,1070,1070,1070,1070,0
20241121,122900,75296151,1070,1070,1070,1070,0
20241121,122800,75296151,1070,1070,1070,1070,0
20241121,122700,75296151,1070,1070,1070,1070,335
20241121,122600,74937701,1070,1070,1070,1070,0
20241121,122500,74937701,1070,1070,1070,1070,64
20241121,122400,74869221,1066,1066,1066,1066,0
20241121,122300,74869221,1066,1066,1066,1066,0
20241121,122200,74869221,1066,1066,1066,1066,0
20241121,122100,74869221,1066,1066,1066,1066,0
20241121,122000,74869221,1066,1066,1066,1066,70
20241121,121900,74794601,1064,1064,1064,1064,0
20241121,121800,74794601,1064,1064,1064,1064,210
20241121,121700,74571161,1063,1066,1066,1063,641
20241121,121600,73889177,1066,1066,1066,1066,7
20241121,121500,73881715,1066,1066,1066,1066,4
20241121,121400,73877451,1066,1066,1066,1066,6
20241121,121300,73871055,1066,1066,1066,1066,5
20241121,121200,73865725,1066,1066,1066,1066,5
20241121,121100,73860395,1066,1066,1068,1066,5
20241121,121000,73855063,1068,1069,1069,1068,1870
20241121,120900,71856137,1075,1075,1075,1075,0
20241121,120800,71856137,1075,1079,1079,1075,426
20241121,120700,71397972,1079,1078,1084,1077,25
20241121,120600,71370976,1077,1079,1084,1077,25
20241121,120500,71343978,1076,1076,1076,1076,7
20241121,120400,71336446,1076,1076,1084,1076,208
20241121,120300,71111238,1076,1076,1076,1076,5
20241121,120200,71105858,1083,1076,1083,1076,2
20241121,120100,71103699,1075,1072,1083,1072,316
20241121,120000,70761581,1072,1072,1082,1072,27
20241121,115900,70732472,1072,1075,1075,1072,32
20241121,115800,70698146,1083,1082,1083,1082,3
20241121,115700,70694899,1076,1075,1076,1075,6
20241121,115600,70688447,1075,1075,1075,1075,6
20241121,115500,70681997,1075,1075,1075,1075,7
20241121,115400,70674472,1075,1075,1075,1075,4
20241121,115300,70670172,1083,1083,1083,1083,0
20241121,115200,70670172,1083,1083,1083,1083,0
20241121,115100,70670172,1083,1083,1083,1083,0
20241121,115000,70670172,1083,1083,1083,1083,0
20241121,114900,70670172,1083,1083,1083,1083,0
20241121,114800,70670172,1083,1083,1083,1083,0
20241121,114700,70670172,1083,1083,1083,1083,0
20241121,114600,70670172,1083,1083,1083,1083,0
20241121,114500,70670172,1083,1083,1083,1083,35
20241121,114400,70632267,1078,1078,1078,1078,0
20241121,114300,70632267,1078,1078,1078,1078,223
20241121,114200,70391873,1078,1078,1078,1078,2
20241121,114100,70389717,1076,1075,1076,1075,4
20241121,114000,70385415,1074,1084,1084,1074,13
20241121,113900,70371410,1084,1079,1084,1079,2
20241121,113800,70369247,1084,1078,1084,1078,19
20241121,113700,70348673,1078,1078,1084,1078,22
20241121,113600,70324868,1078,1078,1078,1078,7
20241121,113500,70317322,1084,1078,1084,1078,203
20241121,113400,70097288,1076,1076,1076,1076,0
20241121,113300,70097288,1076,1079,1079,1076,11
20241121,113200,70085446,1077,1077,1077,1077,0
20241121,113100,70085446,1077,1077,1077,1077,0
20241121,113000,70085446,1077,1077,1077,1077,0
20241121,112900,70085446,1077,1077,1077,1077,0
20241121,112800,70085446,1077,1077,1077,1077,1
20241121,112700,70084369,1077,1077,1077,1077,1
20241121,112600,70083292,1084,1079,1084,1077,199
20241121,112500,69868403,1084,1084,1084,1084,0
20241121,112400,69868403,1084,1084,1084,1084,0
20241121,112300,69868403,1084,1084,1084,1084,0
20241121,112200,69868403,1084,1084,1084,1084,0
20241121,112100,69868403,1084,1073,1084,1073,2233
20241121,112000,67465774,1073,1073,1073,1073,140
20241121,111900,67315554,1073,1070,1073,1068,452
20241121,111800,66831142,1070,1070,1070,1070,4
20241121,111700,66826862,1070,1073,1073,1070,19
20241121,111600,66806490,1075,1075,1075,1075,0
20241121,111500,66806490,1075,1075,1075,1075,0
20241121,111400,66806490,1075,1075,1075,1075,0
20241121,111300,66806490,1075,1075,1075,1075,140
20241121,111200,66655990,1073,1073,1073,1073,0
20241121,111100,66655990,1073,1073,1073,1073,0
20241121,111000,66655990,1073,1073,1073,1073,14
20241121,110900,66640968,1077,1077,1077,1077,0
20241121,110800,66640968,1077,1073,1077,1073,150
20241121,110700,66479978,1070,1070,1070,1070,140
20241121,110600,66330178,1069,1067,1069,1067,130
20241121,110500,66191275,1067,1067,1067,1067,6
20241121,110400,66184873,1067,1067,1068,1067,8
20241121,110300,66176336,1067,1067,1067,1067,8
20241121,110200,66167800,1067,1066,1067,1066,5
20241121,110100,66162466,1066,1062,1074,1062,2260
20241121,110000,63756782,1062,1077,1077,1062,7706
20241121,105900,55509040,1076,1077,1077,1076,240
20241121,105800,55250789,1078,1078,1078,1078,2
20241121,105700,55248633,1078,1078,1078,1078,5
20241121,105600,55243243,1078,1078,1078,1078,8
20241121,105500,55234619,1078,1078,1080,1078,19
20241121,105400,55214125,1076,1076,1076,1076,0
20241121,105300,55214125,1076,1076,1076,1076,4
20241121,105200,55209821,1078,1078,1078,1078,0
20241121,105100,55209821,1078,1078,1078,1078,2
20241121,105000,55207665,1082,1082,1082,1082,0
20241121,104900,55207665,1082,1082,1082,1082,0
20241121,104800,55207665,1082,1082,1082,1082,0
20241121,104700,55207665,1082,1082,1082,1082,0
20241121,104600,55207665,1082,1080,1082,1078,114
20241121,104500,55084365,1082,1077,1082,1075,373
20241121,104400,54682423,1077,1076,1077,1076,2
20241121,104300,54680270,1074,1075,1075,1074,2
20241121,104200,54678121,1082,1069,1082,1069,694
20241121,104100,53935523,1066,1066,1070,1065,176
20241121,104000,53747451,1066,1063,1070,1063,17
20241121,103900,53729339,1070,1062,1070,1062,8
20241121,103800,53720824,1062,1062,1062,1062,6
20241121,103700,53714452,1062,1062,1062,1062,6
20241121,103600,53708080,1062,1067,1067,1062,8
20241121,103500,53699567,1066,1066,1066,1066,42
20241121,103400,53654795,1070,1064,1070,1064,18542
20241121,103300,33815344,1068,1068,1068,1068,0
20241121,103200,33815344,1068,1068,1068,1068,0
20241121,103100,33815344,1068,1063,1068,1063,4
20241121,103000,33811077,1069,1069,1069,1069,0
20241121,102900,33811077,1069,1069,1069,1069,0
20241121,102800,33811077,1069,1063,1069,1063,9
20241121,102700,33801480,1062,1062,1062,1062,1
20241121,102600,33800418,1069,1061,1069,1061,232
20241121,102500,33553931,1061,1058,1061,1058,618
20241121,102400,32898236,1057,1057,1057,1057,0
20241121,102300,32898236,1057,1056,1057,1056,12
20241121,102200,32885553,1056,1056,1056,1056,0
20241121,102100,32885553,1056,1056,1056,1056,0
20241121,102000,32885553,1056,1056,1056,1056,1
20241121,101900,32884497,1057,1057,1057,1057,1
20241121,101800,32883440,1054,1054,1054,1054,1
20241121,101700,32882386,1058,1058,1058,1058,0
20241121,101600,32882386,1058,1060,1060,1058,105
20241121,101500,32771092,1060,1060,1060,1060,0
20241121,101400,32771092,1060,1060,1060,1060,0
20241121,101300,32771092,1060,1060,1060,1060,0
20241121,101200,32771092,1060,1053,1060,1053,188
20241121,101100,32572289,1052,1071,1071,1052,5500
20241121,101000,26727990,1072,1073,1073,1072,827
20241121,100900,25840644,1080,1080,1080,1080,0
20241121,100800,25840644,1080,1074,1080,1074,8
20241121,100700,25832033,1072,1074,1074,1072,12
20241121,100600,25819153,1080,1071,1080,1071,36
20241121,100500,25780514,1071,1071,1071,1071,0
20241121,100400,25780514,1071,1071,1071,1071,0
20241121,100300,25780514,1071,1073,1073,1071,30
20241121,100200,25748341,1085,1085,1085,1085,5
20241121,100100,25742916,1073,1085,1085,1073,4
20241121,100000,25738597,1085,1085,1085,1085,0
20241121,095900,25738597,1085,1085,1085,1085,0
20241121,095800,25738597,1085,1085,1085,1085,30
20241121,095700,25706047,1085,1085,1085,1085,0
20241121,095600,25706047,1085,1078,1085,1077,19
20241121,095500,25685447,1080,1086,1086,1079,41
20241121,095400,25640947,1086,1066,1086,1066,5203
20241121,095300,20064241,1070,1065,1070,1065,59
20241121,095200,20001130,1065,1054,1066,1054,2085
20241121,095100,17803305,1054,1071,1071,1054,4058
20241121,095000,13484288,1073,1073,1073,1073,0
20241121,094900,13484288,1073,1081,1081,1071,157
20241121,094800,13316100,1078,1080,1082,1078,195
20241121,094700,13105141,1086,1080,1086,1080,5051
20241121,094600,7650055,1086,1080,1086,1080,4560
20241121,094500,2723002,1080,1079,1080,1079,42
20241121,094400,2677664,1079,1070,1079,1070,75
20241121,094300,2597384,1071,1068,1071,1068,166
20241121,094200,2420078,1068,1071,1071,1068,191
20241121,094100,2216087,1071,1071,1071,1071,3
20241121,094000,2212874,1069,1069,1069,1069,1
20241121,093900,2211805,1079,1079,1079,1079,18
20241121,093800,2192383,1080,1080,1080,1080,0
20241121,093700,2192383,1080,1080,1080,1080,0
20241121,093600,2192383,1080,1080,1080,1080,1
20241121,093500,2191303,1078,1078,1078,1078,0
20241121,093400,2191303,1078,1076,1078,1076,7
20241121,093300,2183765,1081,1081,1081,1081,0
20241121,093200,2183765,1081,1079,1081,1079,25
20241121,093100,2156784,1079,1053,1082,1053,234
20241121,093000,1908230,1053,1063,1063,1053,116
20241121,092900,1785040,1065,1065,1065,1065,62
20241121,092800,1719010,1067,1067,1067,1067,0
20241121,092700,1719010,1067,1067,1067,1067,0
20241121,092600,1719010,1067,1067,1073,1067,166
20241121,092500,1541403,1071,1068,1077,1068,99
20241121,092400,1435448,1083,1083,1083,1083,0
20241121,092300,1435448,1083,1083,1083,1083,0
20241121,092200,1435448,1083,1083,1083,1083,0
20241121,092100,1435448,1083,1083,1083,1083,0
20241121,092000,1435448,1083,1083,1083,1083,16
20241121,091900,1418120,1083,1083,1083,1083,0
20241121,091800,1418120,1083,1083,1083,1083,1
20241121,091700,1417037,1076,1076,1076,1076,500
20241121,091600,879037,1068,1066,1068,1066,2
20241121,091500,876903,1076,1076,1076,1064,6
20241121,091400,870465,1075,1075,1075,1075,2
20241121,091300,868315,1054,1054,1054,1054,1
20241121,091200,867261,1076,1076,1076,1076,0
20241121,091100,867261,1076,1073,1076,1073,197
20241121,091000,655877,1073,1073,1073,1073,0
20241121,090900,655877,1073,1073,1073,1073,0
20241121,090800,655877,1073,1073,1073,1073,0
20241121,090700,655877,1073,1073,1073,1073,0
20241121,090600,655877,1073,1073,1073,1073,0
20241121,090500,655877,1073,1073,1073,1073,0
20241121,090400,655877,1073,1073,1073,1073,0
20241121,090300,655877,1073,1073,1073,1073,0
20241121,090200,655877,1073,1067,1073,1067,144
20241121,090100,502077,1046,1060,1060,1046,460
20241121,090000,18075,1071,1060,1071,1060,17