KissMeData/215570/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,203700,1953823,490,490,490,490,1
20241122,203600,1953823,490,490,490,490,0
20241122,203500,1953823,490,490,490,490,0
20241122,203400,1953823,490,490,490,490,0
20241122,203300,1953823,490,490,490,490,0
20241122,203200,1953823,490,490,490,490,0
20241122,203100,1953823,490,490,490,490,0
20241122,203000,1953823,490,490,490,490,0
20241122,202900,1953823,490,490,490,490,0
20241122,202800,1953823,490,490,490,490,0
20241122,202700,1953823,490,490,490,490,0
20241122,202600,1953823,490,490,490,490,0
20241122,202500,1953823,490,490,490,490,0
20241122,202400,1953823,490,490,490,490,0
20241122,202300,1953823,490,490,490,490,0
20241122,202200,1953823,490,490,490,490,0
20241122,202100,1953823,490,490,490,490,0
20241122,202000,1953823,490,490,490,490,0
20241122,201900,1953823,490,490,490,490,0
20241122,201800,1953823,490,490,490,490,0
20241122,201700,1953823,490,490,490,490,0
20241122,201600,1953823,490,490,490,490,0
20241122,201500,1953823,490,490,490,490,0
20241122,201400,1953823,490,490,490,490,0
20241122,201300,1953823,490,490,490,490,0
20241122,201200,1953823,490,490,490,490,0
20241122,201100,1953823,490,490,490,490,0
20241122,201000,1953823,490,490,490,490,0
20241122,200900,1953823,490,490,490,490,0
20241122,200800,1953823,490,490,490,490,0
20241122,200700,1953823,490,490,490,490,1
20241122,200600,1953823,490,490,490,490,0
20241122,200500,1953823,490,490,490,490,0
20241122,200400,1953823,490,490,490,490,0
20241122,200300,1953823,490,490,490,490,0
20241122,200200,1953823,490,490,490,490,0
20241122,200100,1953823,490,490,490,490,0
20241122,200000,1953823,490,490,490,490,0
20241122,195900,1953823,490,490,490,490,0
20241122,195800,1953823,490,490,490,490,0
20241122,195700,1953823,490,490,490,490,0
20241122,195600,1953823,490,490,490,490,0
20241122,195500,1953823,490,490,490,490,0
20241122,195400,1953823,490,490,490,490,0
20241122,195300,1953823,490,490,490,490,0
20241122,195200,1953823,490,490,490,490,0
20241122,195100,1953823,490,490,490,490,0
20241122,195000,1953823,490,490,490,490,0
20241122,194900,1953823,490,490,490,490,0
20241122,194800,1953823,490,490,490,490,0
20241122,194700,1953823,490,490,490,490,0
20241122,194600,1953823,490,490,490,490,0
20241122,194500,1953823,490,490,490,490,0
20241122,194400,1953823,490,490,490,490,0
20241122,194300,1953823,490,490,490,490,0
20241122,194200,1953823,490,490,490,490,0
20241122,194100,1953823,490,490,490,490,0
20241122,194000,1953823,490,490,490,490,0
20241122,193900,1953823,490,490,490,490,0
20241122,193800,1953823,490,490,490,490,0
20241122,193700,1953823,490,490,490,490,1
20241122,193600,1953823,490,490,490,490,0
20241122,193500,1953823,490,490,490,490,0
20241122,193400,1953823,490,490,490,490,0
20241122,193300,1953823,490,490,490,490,0
20241122,193200,1953823,490,490,490,490,0
20241122,193100,1953823,490,490,490,490,0
20241122,193000,1953823,490,490,490,490,0
20241122,192900,1953823,490,490,490,490,0
20241122,192800,1953823,490,490,490,490,0
20241122,192700,1953823,490,490,490,490,0
20241122,192600,1953823,490,490,490,490,0
20241122,192500,1953823,490,490,490,490,0
20241122,192400,1953823,490,490,490,490,0
20241122,192300,1953823,490,490,490,490,0
20241122,192200,1953823,490,490,490,490,0
20241122,192100,1953823,490,490,490,490,0
20241122,192000,1953823,490,490,490,490,0
20241122,191900,1953823,490,490,490,490,0
20241122,191800,1953823,490,490,490,490,0
20241122,191700,1953823,490,490,490,490,0
20241122,191600,1953823,490,490,490,490,0
20241122,191500,1953823,490,490,490,490,0
20241122,191400,1953823,490,490,490,490,0
20241122,191300,1953823,490,490,490,490,0
20241122,191200,1953823,490,490,490,490,0
20241122,191100,1953823,490,490,490,490,0
20241122,191000,1953823,490,490,490,490,0
20241122,190900,1953823,490,490,490,490,0
20241122,190800,1953823,490,490,490,490,0
20241122,190700,1953823,490,490,490,490,1
20241122,190600,1953823,490,490,490,490,0
20241122,190500,1953823,490,490,490,490,0
20241122,190400,1953823,490,490,490,490,0
20241122,190300,1953823,490,490,490,490,0
20241122,190200,1953823,490,490,490,490,0
20241122,190100,1953823,490,490,490,490,0
20241122,190000,1953823,490,490,490,490,0
20241122,185900,1953823,490,490,490,490,0
20241122,185800,1953823,490,490,490,490,0
20241122,185700,1953823,490,490,490,490,0
20241122,185600,1953823,490,490,490,490,0
20241122,185500,1953823,490,490,490,490,0
20241122,185400,1953823,490,490,490,490,0
20241122,185300,1953823,490,490,490,490,0
20241122,185200,1953823,490,490,490,490,0
20241122,185100,1953823,490,490,490,490,0
20241122,185000,1953823,490,490,490,490,0
20241122,184900,1953823,490,490,490,490,0
20241122,184800,1953823,490,490,490,490,0
20241122,184700,1953823,490,490,490,490,0
20241122,184600,1953823,490,490,490,490,0
20241122,184500,1953823,490,490,490,490,0
20241122,184400,1953823,490,490,490,490,0
20241122,184300,1953823,490,490,490,490,0
20241122,184200,1953823,490,490,490,490,0
20241122,184100,1953823,490,490,490,490,0
20241122,184000,1953823,490,490,490,490,0
20241122,183900,1953823,490,490,490,490,0
20241122,183800,1953823,490,490,490,490,0
20241122,183700,1953823,490,490,490,490,1
20241122,183600,1953823,490,490,490,490,0
20241122,183500,1953823,490,490,490,490,0
20241122,183400,1953823,490,490,490,490,0
20241122,183300,1953823,490,490,490,490,0
20241122,183200,1953823,490,490,490,490,0
20241122,183100,1953823,490,490,490,490,0
20241122,183000,1953823,490,490,490,490,0
20241122,182900,1953823,490,490,490,490,0
20241122,182800,1953823,490,490,490,490,0
20241122,182700,1953823,490,490,490,490,0
20241122,182600,1953823,490,490,490,490,0
20241122,182500,1953823,490,490,490,490,0
20241122,182400,1953823,490,490,490,490,0
20241122,182300,1953823,490,490,490,490,0
20241122,182200,1953823,490,490,490,490,0
20241122,182100,1953823,490,490,490,490,0
20241122,182000,1953823,490,490,490,490,0
20241122,181900,1953823,490,490,490,490,0
20241122,181800,1953823,490,490,490,490,0
20241122,181700,1953823,490,490,490,490,0
20241122,181600,1953823,490,490,490,490,0
20241122,181500,1953823,490,490,490,490,0
20241122,181400,1953823,490,490,490,490,0
20241122,181300,1953823,490,490,490,490,0
20241122,181200,1953823,490,490,490,490,0
20241122,181100,1953823,490,490,490,490,0
20241122,181000,1953823,490,490,490,490,0
20241122,180900,1953823,490,490,490,490,0
20241122,180800,1953823,490,490,490,490,0
20241122,180700,1953823,490,490,490,490,1
20241122,180600,1953823,490,490,490,490,0
20241122,180500,1953823,490,490,490,490,0
20241122,180400,1953823,490,490,490,490,0
20241122,180300,1953823,490,490,490,490,0
20241122,180200,1953823,490,490,490,490,0
20241122,180100,1953823,490,490,490,490,0
20241122,180000,1953823,490,490,490,490,0
20241122,175900,1953823,490,490,490,490,0
20241122,175800,1953823,490,490,490,490,0
20241122,175700,1953823,490,490,490,490,0
20241122,175600,1953823,490,490,490,490,0
20241122,175500,1953823,490,490,490,490,0
20241122,175400,1953823,490,490,490,490,0
20241122,175300,1953823,490,490,490,490,0
20241122,175200,1953823,490,490,490,490,0
20241122,175100,1953823,490,490,490,490,0
20241122,175000,1953823,490,490,490,490,0
20241122,174900,1953823,490,490,490,490,0
20241122,174800,1953823,490,490,490,490,0
20241122,174700,1953823,490,490,490,490,0
20241122,174600,1953823,490,490,490,490,0
20241122,174500,1953823,490,490,490,490,0
20241122,174400,1953823,490,490,490,490,0
20241122,174300,1953823,490,490,490,490,0
20241122,174200,1953823,490,490,490,490,0
20241122,174100,1953823,490,490,490,490,0
20241122,174000,1953823,490,490,490,490,0
20241122,173900,1953823,490,490,490,490,0
20241122,173800,1953823,490,490,490,490,0
20241122,173700,1953823,490,490,490,490,1
20241122,173600,1953823,490,490,490,490,0
20241122,173500,1953823,490,490,490,490,0
20241122,173400,1953823,490,490,490,490,0
20241122,173300,1953823,490,490,490,490,0
20241122,173200,1953823,490,490,490,490,0
20241122,173100,1953823,490,490,490,490,0
20241122,173000,1953823,490,490,490,490,0
20241122,172900,1953823,490,490,490,490,0
20241122,172800,1953823,490,490,490,490,0
20241122,172700,1953823,490,490,490,490,0
20241122,172600,1953823,490,490,490,490,0
20241122,172500,1953823,490,490,490,490,0
20241122,172400,1953823,490,490,490,490,0
20241122,172300,1953823,490,490,490,490,0
20241122,172200,1953823,490,490,490,490,0
20241122,172100,1953823,490,490,490,490,0
20241122,172000,1953823,490,490,490,490,0
20241122,171900,1953823,490,490,490,490,0
20241122,171800,1953823,490,490,490,490,0
20241122,171700,1953823,490,490,490,490,0
20241122,171600,1953823,490,490,490,490,0
20241122,171500,1953823,490,490,490,490,0
20241122,171400,1953823,490,490,490,490,0
20241122,171300,1953823,490,490,490,490,0
20241122,171200,1953823,490,490,490,490,0
20241122,171100,1953823,490,490,490,490,0
20241122,171000,1953823,490,490,490,490,0
20241122,170900,1953823,490,490,490,490,0
20241122,170800,1953823,490,490,490,490,0
20241122,170700,1953823,490,490,490,490,1
20241122,170600,1953823,490,490,490,490,0
20241122,170500,1953823,490,490,490,490,0
20241122,170400,1953823,490,490,490,490,0
20241122,170300,1953823,490,490,490,490,0
20241122,170200,1953823,490,490,490,490,0
20241122,170100,1953823,490,490,490,490,0
20241122,170000,1953823,490,490,490,490,0
20241122,165900,1953823,490,490,490,490,0
20241122,165800,1953823,490,490,490,490,0
20241122,165700,1953823,490,490,490,490,0
20241122,165600,1953823,490,490,490,490,0
20241122,165500,1953823,490,490,490,490,0
20241122,165400,1953823,490,490,490,490,0
20241122,165300,1953823,490,490,490,490,0
20241122,165200,1953823,490,490,490,490,0
20241122,165100,1953823,490,490,490,490,0
20241122,165000,1953823,490,490,490,490,0
20241122,164900,1953823,490,490,490,490,0
20241122,164800,1953823,490,490,490,490,0
20241122,164700,1953823,490,490,490,490,0
20241122,164600,1953823,490,490,490,490,0
20241122,164500,1953823,490,490,490,490,0
20241122,164400,1953823,490,490,490,490,0
20241122,164300,1953823,490,490,490,490,0
20241122,164200,1953823,490,490,490,490,0
20241122,164100,1953823,490,490,490,490,0
20241122,164000,1953823,490,490,490,490,0
20241122,163900,1953823,490,490,490,490,0
20241122,163800,1953823,490,490,490,490,0
20241122,163700,1953823,490,490,490,490,1
20241122,163600,1953823,490,490,490,490,0
20241122,163500,1953823,490,490,490,490,0
20241122,163400,1953823,490,490,490,490,0
20241122,163300,1953823,490,490,490,490,0
20241122,163200,1953823,490,490,490,490,0
20241122,163100,1953823,490,490,490,490,0
20241122,163000,1953823,490,490,490,490,0
20241122,162900,1953823,490,490,490,490,0
20241122,162800,1953823,490,490,490,490,0
20241122,162700,1953823,490,490,490,490,0
20241122,162600,1953823,490,490,490,490,0
20241122,162500,1953823,490,490,490,490,0
20241122,162400,1953823,490,490,490,490,0
20241122,162300,1953823,490,490,490,490,0
20241122,162200,1953823,490,490,490,490,0
20241122,162100,1953823,490,490,490,490,0
20241122,162000,1953823,490,490,490,490,0
20241122,161900,1953823,490,490,490,490,0
20241122,161800,1953823,490,490,490,490,0
20241122,161700,1953823,490,490,490,490,0
20241122,161600,1953823,490,490,490,490,0
20241122,161500,1953823,490,490,490,490,0
20241122,161400,1953823,490,490,490,490,0
20241122,161300,1953823,490,490,490,490,0
20241122,161200,1953823,490,490,490,490,0
20241122,161100,1953823,490,490,490,490,0
20241122,161000,1953823,490,490,490,490,0
20241122,160900,1953823,490,490,490,490,0
20241122,160800,1953823,490,490,490,490,0
20241122,160700,1953823,490,490,490,490,1
20241122,160600,1953823,490,490,490,490,0
20241122,160500,1953823,490,490,490,490,0
20241122,160400,1953823,490,490,490,490,0
20241122,160300,1953823,490,490,490,490,0
20241122,160200,1953823,490,490,490,490,0
20241122,160100,1953823,490,490,490,490,0
20241122,160000,1953823,490,490,490,490,0
20241122,155900,1953823,490,490,490,490,0
20241122,155800,1953823,490,490,490,490,0
20241122,155700,1953823,490,490,490,490,0
20241122,155600,1953823,490,490,490,490,0
20241122,155500,1953823,490,490,490,490,0
20241122,155400,1953823,490,490,490,490,0
20241122,155300,1953823,490,490,490,490,0
20241122,155200,1953823,490,490,490,490,0
20241122,155100,1953823,490,490,490,490,0
20241122,155000,1953823,490,490,490,490,0
20241122,154900,1953823,490,490,490,490,0
20241122,154800,1953823,490,490,490,490,0
20241122,154700,1953823,490,490,490,490,0
20241122,154600,1953823,490,490,490,490,0
20241122,154500,1953823,490,490,490,490,0
20241122,154400,1953823,490,490,490,490,0
20241122,154300,1953823,490,490,490,490,0
20241122,154200,1953823,490,490,490,490,0
20241122,154100,1953823,490,490,490,490,0
20241122,154000,1953823,490,490,490,490,0
20241122,153900,1953823,490,490,490,490,0
20241122,153800,1953823,490,490,490,490,0
20241122,153700,1953823,490,490,490,490,1
20241122,153600,1953823,490,490,490,490,0
20241122,153500,1953823,490,490,490,490,0
20241122,153400,1953823,490,490,490,490,0
20241122,153300,1953823,490,490,490,490,0
20241122,153200,1953823,490,490,490,490,0
20241122,153100,1953823,490,490,490,490,0
20241122,153000,1953823,490,490,490,490,0
20241122,152900,1953823,490,490,490,490,0
20241122,152800,1953823,490,490,490,490,0
20241122,152700,1953823,490,490,490,490,0
20241122,152600,1953823,490,490,490,490,0
20241122,152500,1953823,490,490,490,490,0
20241122,152400,1953823,490,490,490,490,0
20241122,152300,1953823,490,490,490,490,0
20241122,152200,1953823,490,490,490,490,0
20241122,152100,1953823,490,490,490,490,0
20241122,152000,1953823,490,490,490,490,0
20241122,151900,1953823,490,490,490,490,0
20241122,151800,1953823,490,490,490,490,0
20241122,151700,1953823,490,490,490,490,0
20241122,151600,1953823,490,490,490,490,0
20241122,151500,1953823,490,490,490,490,0
20241122,151400,1953823,490,490,490,490,0
20241122,151300,1953823,490,490,490,490,0
20241122,151200,1953823,490,490,490,490,0
20241122,151100,1953823,490,490,490,490,0
20241122,151000,1953823,490,490,490,490,0
20241122,150900,1953823,490,490,490,490,0
20241122,150800,1953823,490,490,490,490,0
20241122,150700,1953823,490,490,490,490,0
20241122,150600,1953823,490,490,490,490,0
20241122,150500,1953823,490,490,490,490,0
20241122,150400,1953823,490,490,490,490,0
20241122,150300,1953823,490,490,490,490,0
20241122,150200,1953823,490,490,490,490,0
20241122,150100,1953823,490,490,490,490,0
20241122,150000,1953823,490,490,490,490,0
20241122,145900,1953823,490,490,490,490,0
20241122,145800,1953823,490,490,490,490,0
20241122,145700,1953823,490,490,490,490,0
20241122,145600,1953823,490,490,490,490,0
20241122,145500,1953823,490,490,490,490,0
20241122,145400,1953823,490,490,490,490,0
20241122,145300,1953823,490,490,490,490,0
20241122,145200,1953823,490,490,490,490,0
20241122,145100,1953823,490,490,490,490,0
20241122,145000,1953823,490,490,490,490,0
20241122,144900,1953823,490,490,490,490,0
20241122,144800,1953823,490,490,490,490,0
20241122,144700,1953823,490,490,490,490,0
20241122,144600,1953823,490,490,490,490,0
20241122,144500,1953823,490,490,490,490,0
20241122,144400,1953823,490,490,490,490,0
20241122,144300,1953823,490,490,490,490,0
20241122,144200,1953823,490,490,490,490,0
20241122,144100,1953823,490,490,490,490,0
20241122,144000,1953823,490,490,490,490,0
20241122,143900,1953823,490,490,490,490,0
20241122,143800,1953823,490,490,490,490,0
20241122,143700,1953823,490,490,490,490,0
20241122,143600,1953823,490,490,490,490,0
20241122,143500,1953823,490,490,490,490,0
20241122,143400,1953823,490,490,490,490,0
20241122,143300,1953823,490,490,490,490,0
20241122,143200,1953823,490,490,490,490,0
20241122,143100,1953823,490,490,490,490,0
20241122,143000,1953823,490,490,490,490,0
20241122,142900,1953823,490,490,490,490,0
20241122,142800,1953823,490,490,490,490,0
20241122,142700,1953823,490,490,490,490,0
20241122,142600,1953823,490,490,490,490,0
20241122,142500,1953823,490,490,490,490,0
20241122,142400,1953823,490,490,490,490,0
20241122,142300,1953823,490,490,490,490,0
20241122,142200,1953823,490,490,490,490,0
20241122,142100,1953823,490,490,490,490,0
20241122,142000,1953823,490,490,490,490,0
20241122,141900,1953823,490,490,490,490,0
20241122,141800,1953823,490,490,490,490,0
20241122,141700,1953823,490,490,490,490,0
20241122,141600,1953823,490,490,490,490,0
20241122,141500,1953823,490,490,490,490,0
20241122,141400,1953823,490,490,490,490,0
20241122,141300,1953823,490,490,490,490,0
20241122,141200,1953823,490,490,490,490,0
20241122,141100,1953823,490,490,490,490,0
20241122,141000,1953823,490,490,490,490,0
20241122,140900,1953823,490,490,490,490,0
20241122,140800,1953823,490,490,490,490,0
20241122,140700,1953823,490,490,490,490,0
20241122,140600,1953823,490,490,490,490,0
20241122,140500,1953823,490,490,490,490,0
20241122,140400,1953823,490,490,490,490,0
20241122,140300,1953823,490,490,490,490,0
20241122,140200,1953823,490,490,490,490,0
20241122,140100,1953823,490,490,490,490,0
20241122,140000,1953823,490,490,490,490,0
20241122,135900,1953823,490,490,490,490,0
20241122,135800,1953823,490,490,490,490,0
20241122,135700,1953823,490,490,490,490,0
20241122,135600,1953823,490,490,490,490,0
20241122,135500,1953823,490,490,490,490,0
20241122,135400,1953823,490,490,490,490,0
20241122,135300,1953823,490,490,490,490,0
20241122,135200,1953823,490,490,490,490,0
20241122,135100,1953823,490,490,490,490,0
20241122,135000,1953823,490,490,490,490,0
20241122,134900,1953823,490,490,490,490,0
20241122,134800,1953823,490,490,490,490,0
20241122,134700,1953823,490,490,490,490,0
20241122,134600,1953823,490,490,490,490,0
20241122,134500,1953823,490,490,490,490,0
20241122,134400,1953823,490,490,490,490,0
20241122,134300,1953823,490,490,490,490,0
20241122,134200,1953823,490,490,490,490,0
20241122,134100,1953823,490,490,490,490,0
20241122,134000,1953823,490,490,490,490,0
20241122,133900,1953823,490,490,490,490,0
20241122,133800,1953823,490,490,490,490,0
20241122,133700,1953823,490,490,490,490,0
20241122,133600,1953823,490,490,490,490,0
20241122,133500,1953823,490,490,490,490,0
20241122,133400,1953823,490,490,490,490,0
20241122,133300,1953823,490,490,490,490,0
20241122,133200,1953823,490,490,490,490,0
20241122,133100,1953823,490,490,490,490,0
20241122,133000,1953823,490,490,490,490,0
20241122,132900,1953823,490,490,490,490,0
20241122,132800,1953823,490,490,490,490,0
20241122,132700,1953823,490,490,490,490,0
20241122,132600,1953823,490,490,490,490,0
20241122,132500,1953823,490,490,490,490,0
20241122,132400,1953823,490,490,490,490,0
20241122,132300,1953823,490,490,490,490,0
20241122,132200,1953823,490,490,490,490,0
20241122,132100,1953823,490,490,490,490,0
20241122,132000,1953823,490,490,490,490,0
20241122,131900,1953823,490,490,490,490,0
20241122,131800,1953823,490,490,490,490,0
20241122,131700,1953823,490,490,490,490,0
20241122,131600,1953823,490,490,490,490,0
20241122,131500,1953823,490,490,490,490,0
20241122,131400,1953823,490,490,490,490,0
20241122,131300,1953823,490,490,490,490,1
20241122,131200,1953333,435,435,435,435,0
20241122,131100,1953333,435,435,435,435,36
20241122,131000,1937673,425,425,425,425,0
20241122,130900,1937673,425,425,425,425,0
20241122,130800,1937673,425,425,425,425,1
20241122,130700,1937248,499,499,499,499,0
20241122,130600,1937248,499,499,499,499,0
20241122,130500,1937248,499,499,499,499,0
20241122,130400,1937248,499,499,499,499,0
20241122,130300,1937248,499,499,499,499,0
20241122,130200,1937248,499,499,499,499,0
20241122,130100,1937248,499,499,499,499,0
20241122,130000,1937248,499,499,499,499,0
20241122,125900,1937248,499,499,499,499,0
20241122,125800,1937248,499,499,499,499,0
20241122,125700,1937248,499,499,499,499,0
20241122,125600,1937248,499,499,499,499,0
20241122,125500,1937248,499,499,499,499,0
20241122,125400,1937248,499,499,499,499,0
20241122,125300,1937248,499,499,499,499,0
20241122,125200,1937248,499,499,499,499,0
20241122,125100,1937248,499,499,499,499,0
20241122,125000,1937248,499,499,499,499,0
20241122,124900,1937248,499,499,499,499,0
20241122,124800,1937248,499,499,499,499,0
20241122,124700,1937248,499,499,499,499,0
20241122,124600,1937248,499,499,499,499,0
20241122,124500,1937248,499,499,499,499,0
20241122,124400,1937248,499,499,499,499,0
20241122,124300,1937248,499,499,499,499,0
20241122,124200,1937248,499,499,499,499,0
20241122,124100,1937248,499,499,499,499,0
20241122,124000,1937248,499,499,499,499,0
20241122,123900,1937248,499,499,499,499,0
20241122,123800,1937248,499,499,499,499,0
20241122,123700,1937248,499,499,499,499,0
20241122,123600,1937248,499,499,499,499,0
20241122,123500,1937248,499,499,499,499,0
20241122,123400,1937248,499,499,499,499,0
20241122,123300,1937248,499,499,499,499,0
20241122,123200,1937248,499,499,499,499,0
20241122,123100,1937248,499,499,499,499,0
20241122,123000,1937248,499,499,499,499,0
20241122,122900,1937248,499,499,499,499,0
20241122,122800,1937248,499,499,499,499,0
20241122,122700,1937248,499,499,499,499,0
20241122,122600,1937248,499,499,499,499,0
20241122,122500,1937248,499,499,499,499,0
20241122,122400,1937248,499,499,499,499,0
20241122,122300,1937248,499,499,499,499,0
20241122,122200,1937248,499,499,499,499,0
20241122,122100,1937248,499,499,499,499,0
20241122,122000,1937248,499,499,499,499,0
20241122,121900,1937248,499,499,499,499,0
20241122,121800,1937248,499,499,499,499,0
20241122,121700,1937248,499,499,499,499,0
20241122,121600,1937248,499,499,499,499,0
20241122,121500,1937248,499,499,499,499,0
20241122,121400,1937248,499,499,499,499,0
20241122,121300,1937248,499,499,499,499,0
20241122,121200,1937248,499,499,499,499,0
20241122,121100,1937248,499,499,499,499,0
20241122,121000,1937248,499,499,499,499,0
20241122,120900,1937248,499,499,499,499,0
20241122,120800,1937248,499,499,499,499,0
20241122,120700,1937248,499,499,499,499,0
20241122,120600,1937248,499,499,499,499,0
20241122,120500,1937248,499,499,499,499,0
20241122,120400,1937248,499,499,499,499,0
20241122,120300,1937248,499,499,499,499,0
20241122,120200,1937248,499,499,499,499,0
20241122,120100,1937248,499,499,499,499,2
20241122,120000,1936250,425,425,425,425,0
20241122,115900,1936250,425,425,425,425,416
20241122,115800,1759450,425,425,425,425,0
20241122,115700,1759450,425,425,425,425,1
20241122,115600,1759025,425,425,425,425,2217
20241122,115500,816800,425,425,425,425,1100
20241122,115400,349300,499,499,499,499,0
20241122,115300,349300,499,499,499,499,0
20241122,115200,349300,499,499,499,499,0
20241122,115100,349300,499,499,499,499,0
20241122,115000,349300,499,499,499,499,0
20241122,114900,349300,499,499,499,499,0
20241122,114800,349300,499,499,499,499,0
20241122,114700,349300,499,499,499,499,0
20241122,114600,349300,499,499,499,499,0
20241122,114500,349300,499,499,499,499,0
20241122,114400,349300,499,499,499,499,0
20241122,114300,349300,499,499,499,499,0
20241122,114200,349300,499,499,499,499,0
20241122,114100,349300,499,499,499,499,0
20241122,114000,349300,499,499,499,499,0
20241122,113900,349300,499,499,499,499,0
20241122,113800,349300,499,499,499,499,0
20241122,113700,349300,499,499,499,499,0
20241122,113600,349300,499,499,499,499,0
20241122,113500,349300,499,499,499,499,0
20241122,113400,349300,499,499,499,499,0
20241122,113300,349300,499,499,499,499,0
20241122,113200,349300,499,499,499,499,0
20241122,113100,349300,499,499,499,499,0
20241122,113000,349300,499,499,499,499,0
20241122,112900,349300,499,499,499,499,0
20241122,112800,349300,499,499,499,499,0
20241122,112700,349300,499,499,499,499,0
20241122,112600,349300,499,499,499,499,0
20241122,112500,349300,499,499,499,499,0
20241122,112400,349300,499,499,499,499,0
20241122,112300,349300,499,499,499,499,0
20241122,112200,349300,499,499,499,499,0
20241122,112100,349300,499,499,499,499,0
20241122,112000,349300,499,499,499,499,0
20241122,111900,349300,499,499,499,499,700
20241122,111800,0,499,499,499,499,0
20241122,111700,0,499,499,499,499,0
20241122,111600,0,499,499,499,499,0
20241122,111500,0,499,499,499,499,0
20241122,111400,0,499,499,499,499,0
20241122,111300,0,499,499,499,499,0
20241122,111200,0,499,499,499,499,0
20241122,111100,0,499,499,499,499,0
20241122,111000,0,499,499,499,499,0
20241122,110900,0,499,499,499,499,0
20241122,110800,0,499,499,499,499,0
20241122,110700,0,499,499,499,499,0
20241122,110600,0,499,499,499,499,0
20241122,110500,0,499,499,499,499,0
20241122,110400,0,499,499,499,499,0
20241122,110300,0,499,499,499,499,0
20241122,110200,0,499,499,499,499,0
20241122,110100,0,499,499,499,499,0
20241122,110000,0,499,499,499,499,0
20241122,105900,0,499,499,499,499,0
20241122,105800,0,499,499,499,499,0
20241122,105700,0,499,499,499,499,0
20241122,105600,0,499,499,499,499,0
20241122,105500,0,499,499,499,499,0
20241122,105400,0,499,499,499,499,0
20241122,105300,0,499,499,499,499,0
20241122,105200,0,499,499,499,499,0
20241122,105100,0,499,499,499,499,0
20241122,105000,0,499,499,499,499,0
20241122,104900,0,499,499,499,499,0
20241122,104800,0,499,499,499,499,0
20241122,104700,0,499,499,499,499,0
20241122,104600,0,499,499,499,499,0
20241122,104500,0,499,499,499,499,0
20241122,104400,0,499,499,499,499,0
20241122,104300,0,499,499,499,499,0
20241122,104200,0,499,499,499,499,0
20241122,104100,0,499,499,499,499,0
20241122,104000,0,499,499,499,499,0
20241122,103900,0,499,499,499,499,0
20241122,103800,0,499,499,499,499,0
20241122,103700,0,499,499,499,499,0
20241122,103600,0,499,499,499,499,0
20241122,103500,0,499,499,499,499,0
20241122,103400,0,499,499,499,499,0
20241122,103300,0,499,499,499,499,0
20241122,103200,0,499,499,499,499,0
20241122,103100,0,499,499,499,499,0
20241122,103000,0,499,499,499,499,0
20241122,102900,0,499,499,499,499,0
20241122,102800,0,499,499,499,499,0
20241122,102700,0,499,499,499,499,0
20241122,102600,0,499,499,499,499,0
20241122,102500,0,499,499,499,499,0
20241122,102400,0,499,499,499,499,0
20241122,102300,0,499,499,499,499,0
20241122,102200,0,499,499,499,499,0
20241122,102100,0,499,499,499,499,0
20241122,102000,0,499,499,499,499,0
20241122,101900,0,499,499,499,499,0
20241122,101800,0,499,499,499,499,0
20241122,101700,0,499,499,499,499,0
20241122,101600,0,499,499,499,499,0
20241122,101500,0,499,499,499,499,0
20241122,101400,0,499,499,499,499,0
20241122,101300,0,499,499,499,499,0
20241122,101200,0,499,499,499,499,0
20241122,101100,0,499,499,499,499,0
20241122,101000,0,499,499,499,499,0
20241122,100900,0,499,499,499,499,0
20241122,100800,0,499,499,499,499,0
20241122,100700,0,499,499,499,499,0
20241122,100600,0,499,499,499,499,0
20241122,100500,0,499,499,499,499,0
20241122,100400,0,499,499,499,499,0
20241122,100300,0,499,499,499,499,0
20241122,100200,0,499,499,499,499,0
20241122,100100,0,499,499,499,499,0
20241122,100000,0,499,499,499,499,0
20241122,095900,0,499,499,499,499,0
20241122,095800,0,499,499,499,499,0
20241122,095700,0,499,499,499,499,0
20241122,095600,0,499,499,499,499,0
20241122,095500,0,499,499,499,499,0
20241122,095400,0,499,499,499,499,0
20241122,095300,0,499,499,499,499,0
20241122,095200,0,499,499,499,499,0
20241122,095100,0,499,499,499,499,0
20241122,095000,0,499,499,499,499,0
20241122,094900,0,499,499,499,499,0
20241122,094800,0,499,499,499,499,0
20241122,094700,0,499,499,499,499,0
20241122,094600,0,499,499,499,499,0
20241122,094500,0,499,499,499,499,0
20241122,094400,0,499,499,499,499,0
20241122,094300,0,499,499,499,499,0
20241122,094200,0,499,499,499,499,0
20241122,094100,0,499,499,499,499,0
20241122,094000,0,499,499,499,499,0
20241122,093900,0,499,499,499,499,0
20241122,093800,0,499,499,499,499,0
20241122,093700,0,499,499,499,499,0
20241122,093600,0,499,499,499,499,0
20241122,093500,0,499,499,499,499,0
20241122,093400,0,499,499,499,499,0
20241122,093300,0,499,499,499,499,0
20241122,093200,0,499,499,499,499,0
20241122,093100,0,499,499,499,499,0
20241122,093000,0,499,499,499,499,0
20241122,092900,0,499,499,499,499,0
20241122,092800,0,499,499,499,499,0
20241122,092700,0,499,499,499,499,0
20241122,092600,0,499,499,499,499,0
20241122,092500,0,499,499,499,499,0
20241122,092400,0,499,499,499,499,0
20241122,092300,0,499,499,499,499,0
20241122,092200,0,499,499,499,499,0
20241122,092100,0,499,499,499,499,0
20241122,092000,0,499,499,499,499,0
20241122,091900,0,499,499,499,499,0
20241122,091800,0,499,499,499,499,0
20241122,091700,0,499,499,499,499,0
20241122,091600,0,499,499,499,499,0
20241122,091500,0,499,499,499,499,0
20241122,091400,0,499,499,499,499,0
20241122,091300,0,499,499,499,499,0
20241122,091200,0,499,499,499,499,0
20241122,091100,0,499,499,499,499,0
20241122,091000,0,499,499,499,499,0
20241122,090900,0,499,499,499,499,0
20241122,090800,0,499,499,499,499,0
20241122,090700,0,499,499,499,499,0
20241122,090600,0,499,499,499,499,0
20241122,090500,0,499,499,499,499,0
20241122,090400,0,499,499,499,499,0
20241122,090300,0,499,499,499,499,0
20241122,090200,0,499,499,499,499,0
20241122,090100,0,499,499,499,499,0
20241122,090000,0,499,499,499,499,0