KissMeData/095910/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,200200,14089888,1297,1297,1297,1297,685
20241122,200100,14089888,1297,1297,1297,1297,0
20241122,200000,14089888,1297,1297,1297,1297,0
20241122,195900,14089888,1297,1297,1297,1297,0
20241122,195800,14089888,1297,1297,1297,1297,0
20241122,195700,14089888,1297,1297,1297,1297,0
20241122,195600,14089888,1297,1297,1297,1297,0
20241122,195500,14089888,1297,1297,1297,1297,0
20241122,195400,14089888,1297,1297,1297,1297,0
20241122,195300,14089888,1297,1297,1297,1297,0
20241122,195200,14089888,1297,1297,1297,1297,0
20241122,195100,14089888,1297,1297,1297,1297,0
20241122,195000,14089888,1297,1297,1297,1297,0
20241122,194900,14089888,1297,1297,1297,1297,0
20241122,194800,14089888,1297,1297,1297,1297,0
20241122,194700,14089888,1297,1297,1297,1297,0
20241122,194600,14089888,1297,1297,1297,1297,0
20241122,194500,14089888,1297,1297,1297,1297,0
20241122,194400,14089888,1297,1297,1297,1297,0
20241122,194300,14089888,1297,1297,1297,1297,0
20241122,194200,14089888,1297,1297,1297,1297,0
20241122,194100,14089888,1297,1297,1297,1297,0
20241122,194000,14089888,1297,1297,1297,1297,0
20241122,193900,14089888,1297,1297,1297,1297,0
20241122,193800,14089888,1297,1297,1297,1297,0
20241122,193700,14089888,1297,1297,1297,1297,0
20241122,193600,14089888,1297,1297,1297,1297,0
20241122,193500,14089888,1297,1297,1297,1297,0
20241122,193400,14089888,1297,1297,1297,1297,0
20241122,193300,14089888,1297,1297,1297,1297,0
20241122,193200,14089888,1297,1297,1297,1297,685
20241122,193100,14089888,1297,1297,1297,1297,0
20241122,193000,14089888,1297,1297,1297,1297,0
20241122,192900,14089888,1297,1297,1297,1297,0
20241122,192800,14089888,1297,1297,1297,1297,0
20241122,192700,14089888,1297,1297,1297,1297,0
20241122,192600,14089888,1297,1297,1297,1297,0
20241122,192500,14089888,1297,1297,1297,1297,0
20241122,192400,14089888,1297,1297,1297,1297,0
20241122,192300,14089888,1297,1297,1297,1297,0
20241122,192200,14089888,1297,1297,1297,1297,0
20241122,192100,14089888,1297,1297,1297,1297,0
20241122,192000,14089888,1297,1297,1297,1297,0
20241122,191900,14089888,1297,1297,1297,1297,0
20241122,191800,14089888,1297,1297,1297,1297,0
20241122,191700,14089888,1297,1297,1297,1297,0
20241122,191600,14089888,1297,1297,1297,1297,0
20241122,191500,14089888,1297,1297,1297,1297,0
20241122,191400,14089888,1297,1297,1297,1297,0
20241122,191300,14089888,1297,1297,1297,1297,0
20241122,191200,14089888,1297,1297,1297,1297,0
20241122,191100,14089888,1297,1297,1297,1297,0
20241122,191000,14089888,1297,1297,1297,1297,0
20241122,190900,14089888,1297,1297,1297,1297,0
20241122,190800,14089888,1297,1297,1297,1297,0
20241122,190700,14089888,1297,1297,1297,1297,0
20241122,190600,14089888,1297,1297,1297,1297,0
20241122,190500,14089888,1297,1297,1297,1297,0
20241122,190400,14089888,1297,1297,1297,1297,0
20241122,190300,14089888,1297,1297,1297,1297,0
20241122,190200,14089888,1297,1297,1297,1297,685
20241122,190100,14089888,1297,1297,1297,1297,0
20241122,190000,14089888,1297,1297,1297,1297,0
20241122,185900,14089888,1297,1297,1297,1297,0
20241122,185800,14089888,1297,1297,1297,1297,0
20241122,185700,14089888,1297,1297,1297,1297,0
20241122,185600,14089888,1297,1297,1297,1297,0
20241122,185500,14089888,1297,1297,1297,1297,0
20241122,185400,14089888,1297,1297,1297,1297,0
20241122,185300,14089888,1297,1297,1297,1297,0
20241122,185200,14089888,1297,1297,1297,1297,0
20241122,185100,14089888,1297,1297,1297,1297,0
20241122,185000,14089888,1297,1297,1297,1297,0
20241122,184900,14089888,1297,1297,1297,1297,0
20241122,184800,14089888,1297,1297,1297,1297,0
20241122,184700,14089888,1297,1297,1297,1297,0
20241122,184600,14089888,1297,1297,1297,1297,0
20241122,184500,14089888,1297,1297,1297,1297,0
20241122,184400,14089888,1297,1297,1297,1297,0
20241122,184300,14089888,1297,1297,1297,1297,0
20241122,184200,14089888,1297,1297,1297,1297,0
20241122,184100,14089888,1297,1297,1297,1297,0
20241122,184000,14089888,1297,1297,1297,1297,0
20241122,183900,14089888,1297,1297,1297,1297,0
20241122,183800,14089888,1297,1297,1297,1297,0
20241122,183700,14089888,1297,1297,1297,1297,0
20241122,183600,14089888,1297,1297,1297,1297,0
20241122,183500,14089888,1297,1297,1297,1297,0
20241122,183400,14089888,1297,1297,1297,1297,0
20241122,183300,14089888,1297,1297,1297,1297,0
20241122,183200,14089888,1297,1297,1297,1297,685
20241122,183100,14089888,1297,1297,1297,1297,0
20241122,183000,14089888,1297,1297,1297,1297,0
20241122,182900,14089888,1297,1297,1297,1297,0
20241122,182800,14089888,1297,1297,1297,1297,0
20241122,182700,14089888,1297,1297,1297,1297,0
20241122,182600,14089888,1297,1297,1297,1297,0
20241122,182500,14089888,1297,1297,1297,1297,0
20241122,182400,14089888,1297,1297,1297,1297,0
20241122,182300,14089888,1297,1297,1297,1297,0
20241122,182200,14089888,1297,1297,1297,1297,0
20241122,182100,14089888,1297,1297,1297,1297,0
20241122,182000,14089888,1297,1297,1297,1297,0
20241122,181900,14089888,1297,1297,1297,1297,0
20241122,181800,14089888,1297,1297,1297,1297,0
20241122,181700,14089888,1297,1297,1297,1297,0
20241122,181600,14089888,1297,1297,1297,1297,0
20241122,181500,14089888,1297,1297,1297,1297,0
20241122,181400,14089888,1297,1297,1297,1297,0
20241122,181300,14089888,1297,1297,1297,1297,0
20241122,181200,14089888,1297,1297,1297,1297,0
20241122,181100,14089888,1297,1297,1297,1297,0
20241122,181000,14089888,1297,1297,1297,1297,0
20241122,180900,14089888,1297,1297,1297,1297,0
20241122,180800,14089888,1297,1297,1297,1297,0
20241122,180700,14089888,1297,1297,1297,1297,0
20241122,180600,14089888,1297,1297,1297,1297,0
20241122,180500,14089888,1297,1297,1297,1297,0
20241122,180400,14089888,1297,1297,1297,1297,0
20241122,180300,14089888,1297,1297,1297,1297,0
20241122,180200,14089888,1297,1297,1297,1297,685
20241122,180100,14089888,1297,1297,1297,1297,0
20241122,180000,14089888,1297,1297,1297,1297,0
20241122,175900,14089888,1297,1297,1297,1297,0
20241122,175800,14089888,1297,1297,1297,1297,0
20241122,175700,14089888,1297,1297,1297,1297,0
20241122,175600,14089888,1297,1297,1297,1297,0
20241122,175500,14089888,1297,1297,1297,1297,0
20241122,175400,14089888,1297,1297,1297,1297,0
20241122,175300,14089888,1297,1297,1297,1297,0
20241122,175200,14089888,1297,1297,1297,1297,0
20241122,175100,14089888,1297,1297,1297,1297,0
20241122,175000,14089888,1297,1297,1297,1297,0
20241122,174900,14089888,1297,1297,1297,1297,0
20241122,174800,14089888,1297,1297,1297,1297,0
20241122,174700,14089888,1297,1297,1297,1297,0
20241122,174600,14089888,1297,1297,1297,1297,0
20241122,174500,14089888,1297,1297,1297,1297,0
20241122,174400,14089888,1297,1297,1297,1297,0
20241122,174300,14089888,1297,1297,1297,1297,0
20241122,174200,14089888,1297,1297,1297,1297,0
20241122,174100,14089888,1297,1297,1297,1297,0
20241122,174000,14089888,1297,1297,1297,1297,0
20241122,173900,14089888,1297,1297,1297,1297,0
20241122,173800,14089888,1297,1297,1297,1297,0
20241122,173700,14089888,1297,1297,1297,1297,0
20241122,173600,14089888,1297,1297,1297,1297,0
20241122,173500,14089888,1297,1297,1297,1297,0
20241122,173400,14089888,1297,1297,1297,1297,0
20241122,173300,14089888,1297,1297,1297,1297,0
20241122,173200,14089888,1297,1297,1297,1297,685
20241122,173100,14089888,1297,1297,1297,1297,0
20241122,173000,14089888,1297,1297,1297,1297,0
20241122,172900,14089888,1297,1297,1297,1297,0
20241122,172800,14089888,1297,1297,1297,1297,0
20241122,172700,14089888,1297,1297,1297,1297,0
20241122,172600,14089888,1297,1297,1297,1297,0
20241122,172500,14089888,1297,1297,1297,1297,0
20241122,172400,14089888,1297,1297,1297,1297,0
20241122,172300,14089888,1297,1297,1297,1297,0
20241122,172200,14089888,1297,1297,1297,1297,0
20241122,172100,14089888,1297,1297,1297,1297,0
20241122,172000,14089888,1297,1297,1297,1297,0
20241122,171900,14089888,1297,1297,1297,1297,0
20241122,171800,14089888,1297,1297,1297,1297,0
20241122,171700,14089888,1297,1297,1297,1297,0
20241122,171600,14089888,1297,1297,1297,1297,0
20241122,171500,14089888,1297,1297,1297,1297,0
20241122,171400,14089888,1297,1297,1297,1297,0
20241122,171300,14089888,1297,1297,1297,1297,0
20241122,171200,14089888,1297,1297,1297,1297,0
20241122,171100,14089888,1297,1297,1297,1297,0
20241122,171000,14089888,1297,1297,1297,1297,0
20241122,170900,14089888,1297,1297,1297,1297,0
20241122,170800,14089888,1297,1297,1297,1297,0
20241122,170700,14089888,1297,1297,1297,1297,0
20241122,170600,14089888,1297,1297,1297,1297,0
20241122,170500,14089888,1297,1297,1297,1297,0
20241122,170400,14089888,1297,1297,1297,1297,0
20241122,170300,14089888,1297,1297,1297,1297,0
20241122,170200,14089888,1297,1297,1297,1297,685
20241122,170100,14089888,1297,1297,1297,1297,0
20241122,170000,14089888,1297,1297,1297,1297,0
20241122,165900,14089888,1297,1297,1297,1297,0
20241122,165800,14089888,1297,1297,1297,1297,0
20241122,165700,14089888,1297,1297,1297,1297,0
20241122,165600,14089888,1297,1297,1297,1297,0
20241122,165500,14089888,1297,1297,1297,1297,0
20241122,165400,14089888,1297,1297,1297,1297,0
20241122,165300,14089888,1297,1297,1297,1297,0
20241122,165200,14089888,1297,1297,1297,1297,0
20241122,165100,14089888,1297,1297,1297,1297,0
20241122,165000,14089888,1297,1297,1297,1297,0
20241122,164900,14089888,1297,1297,1297,1297,0
20241122,164800,14089888,1297,1297,1297,1297,0
20241122,164700,14089888,1297,1297,1297,1297,0
20241122,164600,14089888,1297,1297,1297,1297,0
20241122,164500,14089888,1297,1297,1297,1297,0
20241122,164400,14089888,1297,1297,1297,1297,0
20241122,164300,14089888,1297,1297,1297,1297,0
20241122,164200,14089888,1297,1297,1297,1297,0
20241122,164100,14089888,1297,1297,1297,1297,0
20241122,164000,14089888,1297,1297,1297,1297,0
20241122,163900,14089888,1297,1297,1297,1297,0
20241122,163800,14089888,1297,1297,1297,1297,0
20241122,163700,14089888,1297,1297,1297,1297,0
20241122,163600,14089888,1297,1297,1297,1297,0
20241122,163500,14089888,1297,1297,1297,1297,0
20241122,163400,14089888,1297,1297,1297,1297,0
20241122,163300,14089888,1297,1297,1297,1297,0
20241122,163200,14089888,1297,1297,1297,1297,685
20241122,163100,14089888,1297,1297,1297,1297,0
20241122,163000,14089888,1297,1297,1297,1297,0
20241122,162900,14089888,1297,1297,1297,1297,0
20241122,162800,14089888,1297,1297,1297,1297,0
20241122,162700,14089888,1297,1297,1297,1297,0
20241122,162600,14089888,1297,1297,1297,1297,0
20241122,162500,14089888,1297,1297,1297,1297,0
20241122,162400,14089888,1297,1297,1297,1297,0
20241122,162300,14089888,1297,1297,1297,1297,0
20241122,162200,14089888,1297,1297,1297,1297,0
20241122,162100,14089888,1297,1297,1297,1297,0
20241122,162000,14089888,1297,1297,1297,1297,0
20241122,161900,14089888,1297,1297,1297,1297,0
20241122,161800,14089888,1297,1297,1297,1297,0
20241122,161700,14089888,1297,1297,1297,1297,0
20241122,161600,14089888,1297,1297,1297,1297,0
20241122,161500,14089888,1297,1297,1297,1297,0
20241122,161400,14089888,1297,1297,1297,1297,0
20241122,161300,14089888,1297,1297,1297,1297,0
20241122,161200,14089888,1297,1297,1297,1297,0
20241122,161100,14089888,1297,1297,1297,1297,0
20241122,161000,14089888,1297,1297,1297,1297,0
20241122,160900,14089888,1297,1297,1297,1297,0
20241122,160800,14089888,1297,1297,1297,1297,0
20241122,160700,14089888,1297,1297,1297,1297,0
20241122,160600,14089888,1297,1297,1297,1297,0
20241122,160500,14089888,1297,1297,1297,1297,0
20241122,160400,14089888,1297,1297,1297,1297,0
20241122,160300,14089888,1297,1297,1297,1297,0
20241122,160200,14089888,1297,1297,1297,1297,685
20241122,160100,14089888,1297,1297,1297,1297,0
20241122,160000,14089888,1297,1297,1297,1297,0
20241122,155900,14089888,1297,1297,1297,1297,0
20241122,155800,14089888,1297,1297,1297,1297,0
20241122,155700,14089888,1297,1297,1297,1297,0
20241122,155600,14089888,1297,1297,1297,1297,0
20241122,155500,14089888,1297,1297,1297,1297,0
20241122,155400,14089888,1297,1297,1297,1297,0
20241122,155300,14089888,1297,1297,1297,1297,0
20241122,155200,14089888,1297,1297,1297,1297,0
20241122,155100,14089888,1297,1297,1297,1297,0
20241122,155000,14089888,1297,1297,1297,1297,0
20241122,154900,14089888,1297,1297,1297,1297,0
20241122,154800,14089888,1297,1297,1297,1297,0
20241122,154700,14089888,1297,1297,1297,1297,0
20241122,154600,14089888,1297,1297,1297,1297,0
20241122,154500,14089888,1297,1297,1297,1297,0
20241122,154400,14089888,1297,1297,1297,1297,0
20241122,154300,14089888,1297,1297,1297,1297,0
20241122,154200,14089888,1297,1297,1297,1297,0
20241122,154100,14089888,1297,1297,1297,1297,0
20241122,154000,14089888,1297,1297,1297,1297,0
20241122,153900,14089888,1297,1297,1297,1297,0
20241122,153800,14089888,1297,1297,1297,1297,0
20241122,153700,14089888,1297,1297,1297,1297,0
20241122,153600,14089888,1297,1297,1297,1297,0
20241122,153500,14089888,1297,1297,1297,1297,0
20241122,153400,14089888,1297,1297,1297,1297,0
20241122,153300,14089888,1297,1297,1297,1297,0
20241122,153200,14089888,1297,1297,1297,1297,685
20241122,153100,14089888,1297,1297,1297,1297,0
20241122,153000,14089888,1297,1297,1297,1297,685
20241122,152900,13201443,1298,1298,1298,1298,0
20241122,152800,13201443,1298,1298,1298,1298,0
20241122,152700,13201443,1298,1298,1298,1298,0
20241122,152600,13201443,1298,1298,1298,1298,0
20241122,152500,13201443,1298,1298,1298,1298,0
20241122,152400,13201443,1298,1298,1298,1298,0
20241122,152300,13201443,1298,1298,1298,1298,0
20241122,152200,13201443,1298,1298,1298,1298,0
20241122,152100,13201443,1298,1298,1298,1298,0
20241122,152000,13201443,1298,1298,1298,1298,0
20241122,151900,13201443,1298,1297,1298,1297,36
20241122,151800,13154748,1297,1297,1297,1297,0
20241122,151700,13154748,1297,1298,1298,1297,186
20241122,151600,12913505,1297,1296,1297,1296,116
20241122,151500,12763068,1297,1297,1297,1297,0
20241122,151400,12763068,1297,1297,1297,1297,0
20241122,151300,12763068,1297,1297,1297,1297,0
20241122,151200,12763068,1297,1297,1297,1297,0
20241122,151100,12763068,1297,1295,1297,1295,2
20241122,151000,12760476,1297,1297,1297,1297,0
20241122,150900,12760476,1297,1297,1297,1297,1
20241122,150800,12759179,1294,1294,1294,1294,1
20241122,150700,12757885,1295,1295,1295,1295,0
20241122,150600,12757885,1295,1295,1295,1295,0
20241122,150500,12757885,1295,1295,1295,1295,0
20241122,150400,12757885,1295,1294,1295,1291,5
20241122,150300,12751420,1295,1295,1295,1295,0
20241122,150200,12751420,1295,1295,1295,1295,1
20241122,150100,12750125,1296,1296,1296,1296,0
20241122,150000,12750125,1296,1296,1296,1296,0
20241122,145900,12750125,1296,1296,1296,1296,1
20241122,145800,12748829,1297,1297,1297,1297,1
20241122,145700,12747532,1299,1299,1299,1299,0
20241122,145600,12747532,1299,1299,1299,1284,178
20241122,145500,12518949,1283,1299,1299,1283,203
20241122,145400,12257556,1300,1300,1300,1300,0
20241122,145300,12257556,1300,1300,1300,1300,0
20241122,145200,12257556,1300,1301,1301,1300,103
20241122,145100,12123654,1302,1301,1302,1301,52
20241122,145000,12056001,1302,1302,1302,1302,1
20241122,144900,12054699,1302,1302,1302,1302,0
20241122,144800,12054699,1302,1302,1302,1301,3
20241122,144700,12050794,1303,1303,1303,1303,0
20241122,144600,12050794,1303,1303,1303,1303,0
20241122,144500,12050794,1303,1302,1303,1302,4
20241122,144400,12045584,1304,1304,1304,1304,0
20241122,144300,12045584,1304,1304,1304,1304,0
20241122,144200,12045584,1304,1304,1304,1304,0
20241122,144100,12045584,1304,1304,1304,1304,0
20241122,144000,12045584,1304,1304,1304,1304,0
20241122,143900,12045584,1304,1304,1304,1304,0
20241122,143800,12045584,1304,1304,1304,1304,0
20241122,143700,12045584,1304,1304,1304,1304,0
20241122,143600,12045584,1304,1304,1304,1304,0
20241122,143500,12045584,1304,1304,1304,1304,65
20241122,143400,11960824,1304,1304,1304,1304,0
20241122,143300,11960824,1304,1304,1304,1304,0
20241122,143200,11960824,1304,1304,1304,1304,0
20241122,143100,11960824,1304,1304,1304,1304,1
20241122,143000,11959520,1300,1300,1300,1300,1
20241122,142900,11958220,1300,1300,1300,1300,0
20241122,142800,11958220,1300,1300,1300,1300,0
20241122,142700,11958220,1300,1300,1300,1300,0
20241122,142600,11958220,1300,1301,1301,1300,2
20241122,142500,11955619,1302,1302,1302,1302,1
20241122,142400,11954317,1303,1303,1303,1303,0
20241122,142300,11954317,1303,1303,1303,1303,0
20241122,142200,11954317,1303,1303,1303,1303,0
20241122,142100,11954317,1303,1303,1303,1303,0
20241122,142000,11954317,1303,1303,1303,1303,0
20241122,141900,11954317,1303,1304,1304,1303,2
20241122,141800,11951710,1305,1305,1305,1305,0
20241122,141700,11951710,1305,1305,1305,1305,0
20241122,141600,11951710,1305,1305,1305,1305,0
20241122,141500,11951710,1305,1305,1305,1305,0
20241122,141400,11951710,1305,1305,1305,1305,0
20241122,141300,11951710,1305,1305,1305,1305,0
20241122,141200,11951710,1305,1305,1305,1305,0
20241122,141100,11951710,1305,1305,1305,1305,0
20241122,141000,11951710,1305,1305,1305,1305,0
20241122,140900,11951710,1305,1305,1305,1305,0
20241122,140800,11951710,1305,1305,1305,1305,0
20241122,140700,11951710,1305,1305,1305,1305,0
20241122,140600,11951710,1305,1305,1305,1305,0
20241122,140500,11951710,1305,1305,1305,1305,0
20241122,140400,11951710,1305,1305,1305,1305,0
20241122,140300,11951710,1305,1305,1305,1305,0
20241122,140200,11951710,1305,1305,1305,1305,0
20241122,140100,11951710,1305,1305,1305,1305,0
20241122,140000,11951710,1305,1304,1305,1304,2
20241122,135900,11949101,1306,1306,1306,1306,1
20241122,135800,11947795,1305,1305,1305,1305,0
20241122,135700,11947795,1305,1305,1305,1305,1
20241122,135600,11946490,1307,1307,1307,1307,0
20241122,135500,11946490,1307,1307,1307,1307,0
20241122,135400,11946490,1307,1307,1307,1307,0
20241122,135300,11946490,1307,1307,1307,1307,3
20241122,135200,11942569,1307,1307,1307,1307,0
20241122,135100,11942569,1307,1307,1307,1307,0
20241122,135000,11942569,1307,1307,1307,1307,0
20241122,134900,11942569,1307,1307,1307,1307,0
20241122,134800,11942569,1307,1307,1307,1307,0
20241122,134700,11942569,1307,1307,1307,1307,0
20241122,134600,11942569,1307,1307,1307,1307,0
20241122,134500,11942569,1307,1307,1307,1307,0
20241122,134400,11942569,1307,1307,1307,1307,0
20241122,134300,11942569,1307,1307,1307,1307,0
20241122,134200,11942569,1307,1307,1307,1307,0
20241122,134100,11942569,1307,1307,1307,1307,0
20241122,134000,11942569,1307,1307,1307,1307,0
20241122,133900,11942569,1307,1307,1307,1281,64
20241122,133800,11860017,1307,1306,1307,1306,2
20241122,133700,11857404,1307,1307,1307,1307,0
20241122,133600,11857404,1307,1307,1307,1307,0
20241122,133500,11857404,1307,1307,1307,1307,0
20241122,133400,11857404,1307,1307,1307,1307,2
20241122,133300,11854790,1306,1306,1306,1306,112
20241122,133200,11708518,1306,1306,1306,1306,0
20241122,133100,11708518,1306,1306,1306,1306,0
20241122,133000,11708518,1306,1306,1306,1306,0
20241122,132900,11708518,1306,1306,1306,1306,0
20241122,132800,11708518,1306,1306,1306,1306,0
20241122,132700,11708518,1306,1306,1306,1306,0
20241122,132600,11708518,1306,1306,1306,1306,0
20241122,132500,11708518,1306,1306,1306,1306,0
20241122,132400,11708518,1306,1306,1306,1306,0
20241122,132300,11708518,1306,1306,1306,1306,0
20241122,132200,11708518,1306,1306,1306,1306,0
20241122,132100,11708518,1306,1306,1306,1306,0
20241122,132000,11708518,1306,1306,1306,1306,0
20241122,131900,11708518,1306,1306,1306,1306,0
20241122,131800,11708518,1306,1306,1306,1306,0
20241122,131700,11708518,1306,1306,1306,1306,0
20241122,131600,11708518,1306,1306,1306,1306,0
20241122,131500,11708518,1306,1306,1306,1306,0
20241122,131400,11708518,1306,1306,1306,1306,0
20241122,131300,11708518,1306,1306,1306,1306,0
20241122,131200,11708518,1306,1306,1306,1306,0
20241122,131100,11708518,1306,1306,1306,1306,0
20241122,131000,11708518,1306,1306,1306,1306,0
20241122,130900,11708518,1306,1306,1306,1306,0
20241122,130800,11708518,1306,1306,1306,1306,0
20241122,130700,11708518,1306,1306,1306,1306,0
20241122,130600,11708518,1306,1306,1306,1306,0
20241122,130500,11708518,1306,1306,1306,1306,0
20241122,130400,11708518,1306,1306,1306,1306,0
20241122,130300,11708518,1306,1306,1306,1306,0
20241122,130200,11708518,1306,1306,1306,1306,0
20241122,130100,11708518,1306,1306,1306,1306,0
20241122,130000,11708518,1306,1306,1306,1306,0
20241122,125900,11708518,1306,1306,1306,1306,0
20241122,125800,11708518,1306,1306,1306,1306,0
20241122,125700,11708518,1306,1306,1306,1306,0
20241122,125600,11708518,1306,1306,1306,1306,0
20241122,125500,11708518,1306,1306,1306,1306,0
20241122,125400,11708518,1306,1306,1306,1306,0
20241122,125300,11708518,1306,1306,1306,1306,0
20241122,125200,11708518,1306,1306,1306,1306,32
20241122,125100,11666726,1306,1306,1306,1306,0
20241122,125000,11666726,1306,1306,1306,1306,0
20241122,124900,11666726,1306,1306,1306,1306,0
20241122,124800,11666726,1306,1306,1306,1306,0
20241122,124700,11666726,1306,1306,1306,1306,0
20241122,124600,11666726,1306,1306,1306,1306,0
20241122,124500,11666726,1306,1306,1306,1306,0
20241122,124400,11666726,1306,1306,1306,1306,0
20241122,124300,11666726,1306,1306,1306,1306,0
20241122,124200,11666726,1306,1306,1306,1306,0
20241122,124100,11666726,1306,1299,1306,1281,145
20241122,124000,11480279,1307,1307,1307,1300,4
20241122,123900,11475065,1300,1306,1306,1300,456
20241122,123800,10881110,1307,1307,1307,1307,0
20241122,123700,10881110,1307,1307,1307,1307,0
20241122,123600,10881110,1307,1307,1307,1307,0
20241122,123500,10881110,1307,1307,1307,1307,0
20241122,123400,10881110,1307,1307,1307,1307,0
20241122,123300,10881110,1307,1307,1307,1307,0
20241122,123200,10881110,1307,1307,1307,1307,6
20241122,123100,10873268,1308,1308,1308,1308,0
20241122,123000,10873268,1308,1308,1308,1308,0
20241122,122900,10873268,1308,1308,1308,1308,0
20241122,122800,10873268,1308,1308,1308,1308,0
20241122,122700,10873268,1308,1308,1308,1308,0
20241122,122600,10873268,1308,1308,1308,1308,0
20241122,122500,10873268,1308,1308,1308,1308,0
20241122,122400,10873268,1308,1308,1308,1308,0
20241122,122300,10873268,1308,1308,1308,1308,0
20241122,122200,10873268,1308,1308,1308,1308,0
20241122,122100,10873268,1308,1308,1308,1308,0
20241122,122000,10873268,1308,1308,1308,1308,0
20241122,121900,10873268,1308,1308,1308,1308,0
20241122,121800,10873268,1308,1308,1308,1308,0
20241122,121700,10873268,1308,1308,1308,1308,0
20241122,121600,10873268,1308,1308,1308,1308,1
20241122,121500,10871960,1308,1307,1308,1307,2
20241122,121400,10869345,1308,1308,1308,1308,0
20241122,121300,10869345,1308,1308,1308,1308,0
20241122,121200,10869345,1308,1308,1308,1308,0
20241122,121100,10869345,1308,1308,1308,1308,0
20241122,121000,10869345,1308,1308,1308,1308,0
20241122,120900,10869345,1308,1308,1308,1308,0
20241122,120800,10869345,1308,1308,1308,1308,0
20241122,120700,10869345,1308,1308,1308,1308,0
20241122,120600,10869345,1308,1308,1308,1308,39
20241122,120500,10818333,1308,1308,1308,1308,0
20241122,120400,10818333,1308,1308,1308,1308,0
20241122,120300,10818333,1308,1307,1308,1307,3
20241122,120200,10814410,1308,1308,1308,1308,0
20241122,120100,10814410,1308,1308,1308,1308,0
20241122,120000,10814410,1308,1308,1308,1308,2
20241122,115900,10811794,1308,1308,1308,1308,201
20241122,115800,10548886,1308,1308,1308,1308,1
20241122,115700,10547578,1309,1309,1309,1309,0
20241122,115600,10547578,1309,1309,1309,1309,0
20241122,115500,10547578,1309,1307,1309,1307,2
20241122,115400,10544962,1309,1309,1309,1309,0
20241122,115300,10544962,1309,1309,1309,1309,0
20241122,115200,10544962,1309,1309,1309,1309,0
20241122,115100,10544962,1309,1309,1309,1309,0
20241122,115000,10544962,1309,1309,1309,1309,0
20241122,114900,10544962,1309,1309,1309,1309,1
20241122,114800,10543653,1309,1309,1309,1309,100
20241122,114700,10412753,1309,1309,1309,1309,0
20241122,114600,10412753,1309,1309,1309,1309,0
20241122,114500,10412753,1309,1309,1309,1309,0
20241122,114400,10412753,1309,1309,1309,1309,0
20241122,114300,10412753,1309,1309,1309,1309,0
20241122,114200,10412753,1309,1309,1309,1309,0
20241122,114100,10412753,1309,1309,1309,1309,0
20241122,114000,10412753,1309,1309,1309,1309,0
20241122,113900,10412753,1309,1309,1309,1309,243
20241122,113800,10094666,1308,1308,1308,1308,0
20241122,113700,10094666,1308,1308,1308,1308,179
20241122,113600,9860534,1307,1307,1307,1307,0
20241122,113500,9860534,1307,1307,1307,1307,0
20241122,113400,9860534,1307,1307,1307,1307,279
20241122,113300,9495881,1307,1307,1307,1307,0
20241122,113200,9495881,1307,1307,1307,1307,0
20241122,113100,9495881,1307,1307,1307,1307,0
20241122,113000,9495881,1307,1307,1307,1307,1
20241122,112900,9494574,1306,1306,1306,1306,0
20241122,112800,9494574,1306,1306,1306,1306,600
20241122,112700,8710974,1306,1306,1306,1306,0
20241122,112600,8710974,1306,1306,1306,1306,0
20241122,112500,8710974,1306,1306,1306,1306,0
20241122,112400,8710974,1306,1306,1306,1306,0
20241122,112300,8710974,1306,1306,1306,1306,3
20241122,112200,8707056,1306,1306,1306,1306,0
20241122,112100,8707056,1306,1304,1306,1301,7
20241122,112000,8697928,1306,1306,1306,1306,76
20241122,111900,8598672,1306,1306,1306,1306,1
20241122,111800,8597366,1306,1306,1306,1306,5
20241122,111700,8590836,1306,1306,1306,1306,0
20241122,111600,8590836,1306,1304,1306,1301,17
20241122,111500,8568692,1303,1304,1306,1303,15
20241122,111400,8549132,1306,1306,1306,1306,0
20241122,111300,8549132,1306,1306,1306,1306,0
20241122,111200,8549132,1306,1306,1306,1306,0
20241122,111100,8549132,1306,1306,1306,1306,0
20241122,111000,8549132,1306,1306,1306,1306,0
20241122,110900,8549132,1306,1306,1306,1306,1
20241122,110800,8547826,1306,1306,1306,1306,0
20241122,110700,8547826,1306,1306,1306,1306,0
20241122,110600,8547826,1306,1306,1306,1306,0
20241122,110500,8547826,1306,1306,1306,1306,0
20241122,110400,8547826,1306,1306,1306,1306,0
20241122,110300,8547826,1306,1306,1306,1306,0
20241122,110200,8547826,1306,1306,1306,1306,1
20241122,110100,8546520,1304,1303,1304,1303,2
20241122,110000,8543913,1304,1304,1304,1304,0
20241122,105900,8543913,1304,1304,1304,1304,0
20241122,105800,8543913,1304,1304,1304,1304,0
20241122,105700,8543913,1304,1304,1304,1304,0
20241122,105600,8543913,1304,1304,1304,1304,3
20241122,105500,8540001,1306,1306,1306,1306,0
20241122,105400,8540001,1306,1305,1306,1305,25
20241122,105300,8507354,1306,1306,1306,1306,0
20241122,105200,8507354,1306,1306,1306,1306,19
20241122,105100,8482540,1307,1307,1307,1307,0
20241122,105000,8482540,1307,1307,1307,1307,0
20241122,104900,8482540,1307,1307,1307,1307,0
20241122,104800,8482540,1307,1307,1307,1307,0
20241122,104700,8482540,1307,1307,1307,1307,9
20241122,104600,8470777,1307,1307,1307,1307,0
20241122,104500,8470777,1307,1307,1307,1307,0
20241122,104400,8470777,1307,1307,1307,1307,0
20241122,104300,8470777,1307,1306,1307,1306,3
20241122,104200,8466858,1307,1307,1307,1307,0
20241122,104100,8466858,1307,1307,1307,1307,0
20241122,104000,8466858,1307,1307,1307,1307,0
20241122,103900,8466858,1307,1307,1307,1307,0
20241122,103800,8466858,1307,1307,1307,1307,0
20241122,103700,8466858,1307,1307,1307,1307,0
20241122,103600,8466858,1307,1307,1307,1307,0
20241122,103500,8466858,1307,1307,1307,1307,1
20241122,103400,8465551,1307,1307,1307,1307,0
20241122,103300,8465551,1307,1307,1307,1307,0
20241122,103200,8465551,1307,1307,1307,1307,0
20241122,103100,8465551,1307,1306,1307,1306,343
20241122,103000,8017277,1307,1307,1307,1307,0
20241122,102900,8017277,1307,1307,1307,1307,0
20241122,102800,8017277,1307,1307,1307,1307,1
20241122,102700,8015970,1308,1308,1308,1308,0
20241122,102600,8015970,1308,1308,1308,1308,0
20241122,102500,8015970,1308,1308,1308,1308,0
20241122,102400,8015970,1308,1308,1308,1308,0
20241122,102300,8015970,1308,1308,1308,1308,0
20241122,102200,8015970,1308,1308,1308,1308,0
20241122,102100,8015970,1308,1308,1308,1308,0
20241122,102000,8015970,1308,1308,1308,1308,0
20241122,101900,8015970,1308,1308,1308,1308,180
20241122,101800,7780530,1308,1308,1308,1308,5
20241122,101700,7773990,1308,1308,1308,1308,0
20241122,101600,7773990,1308,1307,1308,1299,105
20241122,101500,7637534,1309,1309,1309,1309,0
20241122,101400,7637534,1309,1307,1309,1307,2
20241122,101300,7634918,1308,1308,1308,1308,1
20241122,101200,7633610,1309,1309,1309,1309,0
20241122,101100,7633610,1309,1309,1309,1309,0
20241122,101000,7633610,1309,1309,1309,1309,52
20241122,100900,7565542,1309,1309,1309,1309,0
20241122,100800,7565542,1309,1308,1309,1300,40
20241122,100700,7513440,1308,1308,1308,1308,0
20241122,100600,7513440,1308,1308,1308,1308,0
20241122,100500,7513440,1308,1308,1308,1308,0
20241122,100400,7513440,1308,1308,1308,1308,0
20241122,100300,7513440,1308,1308,1308,1308,1
20241122,100200,7512132,1308,1308,1308,1308,0
20241122,100100,7512132,1308,1308,1308,1308,0
20241122,100000,7512132,1308,1308,1308,1308,0
20241122,095900,7512132,1308,1306,1308,1301,21
20241122,095800,7484763,1308,1306,1308,1301,23
20241122,095700,7454801,1308,1308,1308,1308,1
20241122,095600,7453493,1299,1307,1307,1299,124
20241122,095500,7292313,1309,1309,1309,1309,2
20241122,095400,7289695,1299,1298,1299,1298,490
20241122,095300,6653186,1299,1299,1299,1299,0
20241122,095200,6653186,1299,1299,1299,1299,1
20241122,095100,6651887,1298,1298,1298,1282,848
20241122,095000,5562657,1299,1299,1299,1299,19
20241122,094900,5537976,1299,1299,1299,1299,0
20241122,094800,5537976,1299,1299,1299,1299,1
20241122,094700,5536677,1299,1299,1299,1299,0
20241122,094600,5536677,1299,1299,1299,1299,1
20241122,094500,5535378,1299,1299,1299,1299,0
20241122,094400,5535378,1299,1299,1299,1299,0
20241122,094300,5535378,1299,1299,1299,1299,0
20241122,094200,5535378,1299,1299,1299,1299,14
20241122,094100,5517192,1299,1299,1299,1299,0
20241122,094000,5517192,1299,1299,1299,1299,0
20241122,093900,5517192,1299,1299,1299,1299,0
20241122,093800,5517192,1299,1299,1299,1299,0
20241122,093700,5517192,1299,1299,1299,1299,1
20241122,093600,5515893,1299,1299,1299,1299,1
20241122,093500,5514594,1299,1299,1299,1299,1
20241122,093400,5513295,1297,1297,1297,1297,2
20241122,093300,5510701,1299,1299,1299,1299,0
20241122,093200,5510701,1299,1299,1299,1299,0
20241122,093100,5510701,1299,1299,1299,1299,0
20241122,093000,5510701,1299,1299,1299,1299,0
20241122,092900,5510701,1299,1299,1299,1299,2
20241122,092800,5508103,1299,1299,1299,1299,0
20241122,092700,5508103,1299,1299,1299,1299,1
20241122,092600,5506804,1290,1290,1290,1290,0
20241122,092500,5506804,1290,1290,1290,1290,0
20241122,092400,5506804,1290,1290,1290,1290,0
20241122,092300,5506804,1290,1290,1290,1290,0
20241122,092200,5506804,1290,1290,1290,1290,0
20241122,092100,5506804,1290,1290,1290,1290,1732
20241122,092000,3272524,1291,1291,1291,1291,0
20241122,091900,3272524,1291,1291,1291,1291,0
20241122,091800,3272524,1291,1291,1291,1291,0
20241122,091700,3272524,1291,1291,1291,1291,0
20241122,091600,3272524,1291,1291,1291,1291,0
20241122,091500,3272524,1291,1291,1291,1291,0
20241122,091400,3272524,1291,1291,1291,1291,327
20241122,091300,2850367,1291,1294,1294,1291,50
20241122,091200,2785685,1299,1299,1299,1299,610
20241122,091100,1993295,1299,1299,1299,1299,0
20241122,091000,1993295,1299,1299,1299,1299,0
20241122,090900,1993295,1299,1299,1299,1299,0
20241122,090800,1993295,1299,1299,1299,1299,0
20241122,090700,1993295,1299,1299,1299,1299,1
20241122,090600,1991996,1294,1294,1294,1294,0
20241122,090500,1991996,1294,1294,1294,1294,0
20241122,090400,1991996,1294,1294,1294,1294,66
20241122,090300,1906592,1294,1294,1294,1294,0
20241122,090200,1906592,1294,1286,1294,1286,836
20241122,090100,830576,1283,1286,1286,1283,65
20241122,090000,747166,1286,1286,1286,1286,581