KissMeData/145270/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,202100,59935338,1009,1009,1009,1009,1112
20241122,202000,59935338,1009,1009,1009,1009,0
20241122,201900,59935338,1009,1009,1009,1009,0
20241122,201800,59935338,1009,1009,1009,1009,0
20241122,201700,59935338,1009,1009,1009,1009,0
20241122,201600,59935338,1009,1009,1009,1009,0
20241122,201500,59935338,1009,1009,1009,1009,0
20241122,201400,59935338,1009,1009,1009,1009,0
20241122,201300,59935338,1009,1009,1009,1009,0
20241122,201200,59935338,1009,1009,1009,1009,0
20241122,201100,59935338,1009,1009,1009,1009,0
20241122,201000,59935338,1009,1009,1009,1009,0
20241122,200900,59935338,1009,1009,1009,1009,0
20241122,200800,59935338,1009,1009,1009,1009,0
20241122,200700,59935338,1009,1009,1009,1009,0
20241122,200600,59935338,1009,1009,1009,1009,0
20241122,200500,59935338,1009,1009,1009,1009,0
20241122,200400,59935338,1009,1009,1009,1009,0
20241122,200300,59935338,1009,1009,1009,1009,0
20241122,200200,59935338,1009,1009,1009,1009,0
20241122,200100,59935338,1009,1009,1009,1009,0
20241122,200000,59935338,1009,1009,1009,1009,0
20241122,195900,59935338,1009,1009,1009,1009,0
20241122,195800,59935338,1009,1009,1009,1009,0
20241122,195700,59935338,1009,1009,1009,1009,0
20241122,195600,59935338,1009,1009,1009,1009,0
20241122,195500,59935338,1009,1009,1009,1009,0
20241122,195400,59935338,1009,1009,1009,1009,0
20241122,195300,59935338,1009,1009,1009,1009,0
20241122,195200,59935338,1009,1009,1009,1009,0
20241122,195100,59935338,1009,1009,1009,1009,1112
20241122,195000,59935338,1009,1009,1009,1009,0
20241122,194900,59935338,1009,1009,1009,1009,0
20241122,194800,59935338,1009,1009,1009,1009,0
20241122,194700,59935338,1009,1009,1009,1009,0
20241122,194600,59935338,1009,1009,1009,1009,0
20241122,194500,59935338,1009,1009,1009,1009,0
20241122,194400,59935338,1009,1009,1009,1009,0
20241122,194300,59935338,1009,1009,1009,1009,0
20241122,194200,59935338,1009,1009,1009,1009,0
20241122,194100,59935338,1009,1009,1009,1009,0
20241122,194000,59935338,1009,1009,1009,1009,0
20241122,193900,59935338,1009,1009,1009,1009,0
20241122,193800,59935338,1009,1009,1009,1009,0
20241122,193700,59935338,1009,1009,1009,1009,0
20241122,193600,59935338,1009,1009,1009,1009,0
20241122,193500,59935338,1009,1009,1009,1009,0
20241122,193400,59935338,1009,1009,1009,1009,0
20241122,193300,59935338,1009,1009,1009,1009,0
20241122,193200,59935338,1009,1009,1009,1009,0
20241122,193100,59935338,1009,1009,1009,1009,0
20241122,193000,59935338,1009,1009,1009,1009,0
20241122,192900,59935338,1009,1009,1009,1009,0
20241122,192800,59935338,1009,1009,1009,1009,0
20241122,192700,59935338,1009,1009,1009,1009,0
20241122,192600,59935338,1009,1009,1009,1009,0
20241122,192500,59935338,1009,1009,1009,1009,0
20241122,192400,59935338,1009,1009,1009,1009,0
20241122,192300,59935338,1009,1009,1009,1009,0
20241122,192200,59935338,1009,1009,1009,1009,0
20241122,192100,59935338,1009,1009,1009,1009,1112
20241122,192000,59935338,1009,1009,1009,1009,0
20241122,191900,59935338,1009,1009,1009,1009,0
20241122,191800,59935338,1009,1009,1009,1009,0
20241122,191700,59935338,1009,1009,1009,1009,0
20241122,191600,59935338,1009,1009,1009,1009,0
20241122,191500,59935338,1009,1009,1009,1009,0
20241122,191400,59935338,1009,1009,1009,1009,0
20241122,191300,59935338,1009,1009,1009,1009,0
20241122,191200,59935338,1009,1009,1009,1009,0
20241122,191100,59935338,1009,1009,1009,1009,0
20241122,191000,59935338,1009,1009,1009,1009,0
20241122,190900,59935338,1009,1009,1009,1009,0
20241122,190800,59935338,1009,1009,1009,1009,0
20241122,190700,59935338,1009,1009,1009,1009,0
20241122,190600,59935338,1009,1009,1009,1009,0
20241122,190500,59935338,1009,1009,1009,1009,0
20241122,190400,59935338,1009,1009,1009,1009,0
20241122,190300,59935338,1009,1009,1009,1009,0
20241122,190200,59935338,1009,1009,1009,1009,0
20241122,190100,59935338,1009,1009,1009,1009,0
20241122,190000,59935338,1009,1009,1009,1009,0
20241122,185900,59935338,1009,1009,1009,1009,0
20241122,185800,59935338,1009,1009,1009,1009,0
20241122,185700,59935338,1009,1009,1009,1009,0
20241122,185600,59935338,1009,1009,1009,1009,0
20241122,185500,59935338,1009,1009,1009,1009,0
20241122,185400,59935338,1009,1009,1009,1009,0
20241122,185300,59935338,1009,1009,1009,1009,0
20241122,185200,59935338,1009,1009,1009,1009,0
20241122,185100,59935338,1009,1009,1009,1009,1112
20241122,185000,59935338,1009,1009,1009,1009,0
20241122,184900,59935338,1009,1009,1009,1009,0
20241122,184800,59935338,1009,1009,1009,1009,0
20241122,184700,59935338,1009,1009,1009,1009,0
20241122,184600,59935338,1009,1009,1009,1009,0
20241122,184500,59935338,1009,1009,1009,1009,0
20241122,184400,59935338,1009,1009,1009,1009,0
20241122,184300,59935338,1009,1009,1009,1009,0
20241122,184200,59935338,1009,1009,1009,1009,0
20241122,184100,59935338,1009,1009,1009,1009,0
20241122,184000,59935338,1009,1009,1009,1009,0
20241122,183900,59935338,1009,1009,1009,1009,0
20241122,183800,59935338,1009,1009,1009,1009,0
20241122,183700,59935338,1009,1009,1009,1009,0
20241122,183600,59935338,1009,1009,1009,1009,0
20241122,183500,59935338,1009,1009,1009,1009,0
20241122,183400,59935338,1009,1009,1009,1009,0
20241122,183300,59935338,1009,1009,1009,1009,0
20241122,183200,59935338,1009,1009,1009,1009,0
20241122,183100,59935338,1009,1009,1009,1009,0
20241122,183000,59935338,1009,1009,1009,1009,0
20241122,182900,59935338,1009,1009,1009,1009,0
20241122,182800,59935338,1009,1009,1009,1009,0
20241122,182700,59935338,1009,1009,1009,1009,0
20241122,182600,59935338,1009,1009,1009,1009,0
20241122,182500,59935338,1009,1009,1009,1009,0
20241122,182400,59935338,1009,1009,1009,1009,0
20241122,182300,59935338,1009,1009,1009,1009,0
20241122,182200,59935338,1009,1009,1009,1009,0
20241122,182100,59935338,1009,1009,1009,1009,1112
20241122,182000,59935338,1009,1009,1009,1009,0
20241122,181900,59935338,1009,1009,1009,1009,0
20241122,181800,59935338,1009,1009,1009,1009,0
20241122,181700,59935338,1009,1009,1009,1009,0
20241122,181600,59935338,1009,1009,1009,1009,0
20241122,181500,59935338,1009,1009,1009,1009,0
20241122,181400,59935338,1009,1009,1009,1009,0
20241122,181300,59935338,1009,1009,1009,1009,0
20241122,181200,59935338,1009,1009,1009,1009,0
20241122,181100,59935338,1009,1009,1009,1009,0
20241122,181000,59935338,1009,1009,1009,1009,0
20241122,180900,59935338,1009,1009,1009,1009,0
20241122,180800,59935338,1009,1009,1009,1009,0
20241122,180700,59935338,1009,1009,1009,1009,0
20241122,180600,59935338,1009,1009,1009,1009,0
20241122,180500,59935338,1009,1009,1009,1009,0
20241122,180400,59935338,1009,1009,1009,1009,0
20241122,180300,59935338,1009,1009,1009,1009,0
20241122,180200,59935338,1009,1009,1009,1009,0
20241122,180100,59935338,1009,1009,1009,1009,0
20241122,180000,59935338,1009,1009,1009,1009,0
20241122,175900,59935338,1009,1009,1009,1009,0
20241122,175800,59935338,1009,1009,1009,1009,0
20241122,175700,59935338,1009,1009,1009,1009,0
20241122,175600,59935338,1009,1009,1009,1009,0
20241122,175500,59935338,1009,1009,1009,1009,0
20241122,175400,59935338,1009,1009,1009,1009,0
20241122,175300,59935338,1009,1009,1009,1009,0
20241122,175200,59935338,1009,1009,1009,1009,0
20241122,175100,59935338,1009,1009,1009,1009,1112
20241122,175000,59935338,1009,1009,1009,1009,0
20241122,174900,59935338,1009,1009,1009,1009,0
20241122,174800,59935338,1009,1009,1009,1009,0
20241122,174700,59935338,1009,1009,1009,1009,0
20241122,174600,59935338,1009,1009,1009,1009,0
20241122,174500,59935338,1009,1009,1009,1009,0
20241122,174400,59935338,1009,1009,1009,1009,0
20241122,174300,59935338,1009,1009,1009,1009,0
20241122,174200,59935338,1009,1009,1009,1009,0
20241122,174100,59935338,1009,1009,1009,1009,0
20241122,174000,59935338,1009,1009,1009,1009,0
20241122,173900,59935338,1009,1009,1009,1009,0
20241122,173800,59935338,1009,1009,1009,1009,0
20241122,173700,59935338,1009,1009,1009,1009,0
20241122,173600,59935338,1009,1009,1009,1009,0
20241122,173500,59935338,1009,1009,1009,1009,0
20241122,173400,59935338,1009,1009,1009,1009,0
20241122,173300,59935338,1009,1009,1009,1009,0
20241122,173200,59935338,1009,1009,1009,1009,0
20241122,173100,59935338,1009,1009,1009,1009,0
20241122,173000,59935338,1009,1009,1009,1009,0
20241122,172900,59935338,1009,1009,1009,1009,0
20241122,172800,59935338,1009,1009,1009,1009,0
20241122,172700,59935338,1009,1009,1009,1009,0
20241122,172600,59935338,1009,1009,1009,1009,0
20241122,172500,59935338,1009,1009,1009,1009,0
20241122,172400,59935338,1009,1009,1009,1009,0
20241122,172300,59935338,1009,1009,1009,1009,0
20241122,172200,59935338,1009,1009,1009,1009,0
20241122,172100,59935338,1009,1009,1009,1009,1112
20241122,172000,59935338,1009,1009,1009,1009,0
20241122,171900,59935338,1009,1009,1009,1009,0
20241122,171800,59935338,1009,1009,1009,1009,0
20241122,171700,59935338,1009,1009,1009,1009,0
20241122,171600,59935338,1009,1009,1009,1009,0
20241122,171500,59935338,1009,1009,1009,1009,0
20241122,171400,59935338,1009,1009,1009,1009,0
20241122,171300,59935338,1009,1009,1009,1009,0
20241122,171200,59935338,1009,1009,1009,1009,0
20241122,171100,59935338,1009,1009,1009,1009,0
20241122,171000,59935338,1009,1009,1009,1009,0
20241122,170900,59935338,1009,1009,1009,1009,0
20241122,170800,59935338,1009,1009,1009,1009,0
20241122,170700,59935338,1009,1009,1009,1009,0
20241122,170600,59935338,1009,1009,1009,1009,0
20241122,170500,59935338,1009,1009,1009,1009,0
20241122,170400,59935338,1009,1009,1009,1009,0
20241122,170300,59935338,1009,1009,1009,1009,0
20241122,170200,59935338,1009,1009,1009,1009,0
20241122,170100,59935338,1009,1009,1009,1009,0
20241122,170000,59935338,1009,1009,1009,1009,0
20241122,165900,59935338,1009,1009,1009,1009,0
20241122,165800,59935338,1009,1009,1009,1009,0
20241122,165700,59935338,1009,1009,1009,1009,0
20241122,165600,59935338,1009,1009,1009,1009,0
20241122,165500,59935338,1009,1009,1009,1009,0
20241122,165400,59935338,1009,1009,1009,1009,0
20241122,165300,59935338,1009,1009,1009,1009,0
20241122,165200,59935338,1009,1009,1009,1009,0
20241122,165100,59935338,1009,1009,1009,1009,1112
20241122,165000,59935338,1009,1009,1009,1009,0
20241122,164900,59935338,1009,1009,1009,1009,0
20241122,164800,59935338,1009,1009,1009,1009,0
20241122,164700,59935338,1009,1009,1009,1009,0
20241122,164600,59935338,1009,1009,1009,1009,0
20241122,164500,59935338,1009,1009,1009,1009,0
20241122,164400,59935338,1009,1009,1009,1009,0
20241122,164300,59935338,1009,1009,1009,1009,0
20241122,164200,59935338,1009,1009,1009,1009,0
20241122,164100,59935338,1009,1009,1009,1009,0
20241122,164000,59935338,1009,1009,1009,1009,0
20241122,163900,59935338,1009,1009,1009,1009,0
20241122,163800,59935338,1009,1009,1009,1009,0
20241122,163700,59935338,1009,1009,1009,1009,0
20241122,163600,59935338,1009,1009,1009,1009,0
20241122,163500,59935338,1009,1009,1009,1009,0
20241122,163400,59935338,1009,1009,1009,1009,0
20241122,163300,59935338,1009,1009,1009,1009,0
20241122,163200,59935338,1009,1009,1009,1009,0
20241122,163100,59935338,1009,1009,1009,1009,0
20241122,163000,59935338,1009,1009,1009,1009,0
20241122,162900,59935338,1009,1009,1009,1009,0
20241122,162800,59935338,1009,1009,1009,1009,0
20241122,162700,59935338,1009,1009,1009,1009,0
20241122,162600,59935338,1009,1009,1009,1009,0
20241122,162500,59935338,1009,1009,1009,1009,0
20241122,162400,59935338,1009,1009,1009,1009,0
20241122,162300,59935338,1009,1009,1009,1009,0
20241122,162200,59935338,1009,1009,1009,1009,0
20241122,162100,59935338,1009,1009,1009,1009,1112
20241122,162000,59935338,1009,1009,1009,1009,0
20241122,161900,59935338,1009,1009,1009,1009,0
20241122,161800,59935338,1009,1009,1009,1009,0
20241122,161700,59935338,1009,1009,1009,1009,0
20241122,161600,59935338,1009,1009,1009,1009,0
20241122,161500,59935338,1009,1009,1009,1009,0
20241122,161400,59935338,1009,1009,1009,1009,0
20241122,161300,59935338,1009,1009,1009,1009,0
20241122,161200,59935338,1009,1009,1009,1009,0
20241122,161100,59935338,1009,1009,1009,1009,0
20241122,161000,59935338,1009,1009,1009,1009,0
20241122,160900,59935338,1009,1009,1009,1009,0
20241122,160800,59935338,1009,1009,1009,1009,0
20241122,160700,59935338,1009,1009,1009,1009,0
20241122,160600,59935338,1009,1009,1009,1009,0
20241122,160500,59935338,1009,1009,1009,1009,0
20241122,160400,59935338,1009,1009,1009,1009,0
20241122,160300,59935338,1009,1009,1009,1009,0
20241122,160200,59935338,1009,1009,1009,1009,0
20241122,160100,59935338,1009,1009,1009,1009,0
20241122,160000,59935338,1009,1009,1009,1009,0
20241122,155900,59935338,1009,1009,1009,1009,0
20241122,155800,59935338,1009,1009,1009,1009,0
20241122,155700,59935338,1009,1009,1009,1009,0
20241122,155600,59935338,1009,1009,1009,1009,0
20241122,155500,59935338,1009,1009,1009,1009,0
20241122,155400,59935338,1009,1009,1009,1009,0
20241122,155300,59935338,1009,1009,1009,1009,0
20241122,155200,59935338,1009,1009,1009,1009,0
20241122,155100,59935338,1009,1009,1009,1009,1112
20241122,155000,59935338,1009,1009,1009,1009,0
20241122,154900,59935338,1009,1009,1009,1009,0
20241122,154800,59935338,1009,1009,1009,1009,0
20241122,154700,59935338,1009,1009,1009,1009,0
20241122,154600,59935338,1009,1009,1009,1009,0
20241122,154500,59935338,1009,1009,1009,1009,0
20241122,154400,59935338,1009,1009,1009,1009,0
20241122,154300,59935338,1009,1009,1009,1009,0
20241122,154200,59935338,1009,1009,1009,1009,0
20241122,154100,59935338,1009,1009,1009,1009,0
20241122,154000,59935338,1009,1009,1009,1009,0
20241122,153900,59935338,1009,1009,1009,1009,0
20241122,153800,59935338,1009,1009,1009,1009,0
20241122,153700,59935338,1009,1009,1009,1009,0
20241122,153600,59935338,1009,1009,1009,1009,0
20241122,153500,59935338,1009,1009,1009,1009,0
20241122,153400,59935338,1009,1009,1009,1009,0
20241122,153300,59935338,1009,1009,1009,1009,0
20241122,153200,59935338,1009,1009,1009,1009,0
20241122,153100,59935338,1009,1009,1009,1009,0
20241122,153000,59935338,1009,1009,1009,1009,1112
20241122,152900,58813330,1010,1010,1010,1010,0
20241122,152800,58813330,1010,1010,1010,1010,0
20241122,152700,58813330,1010,1010,1010,1010,0
20241122,152600,58813330,1010,1010,1010,1010,0
20241122,152500,58813330,1010,1010,1010,1010,0
20241122,152400,58813330,1010,1010,1010,1010,0
20241122,152300,58813330,1010,1010,1010,1010,0
20241122,152200,58813330,1010,1010,1010,1010,0
20241122,152100,58813330,1010,1010,1010,1010,0
20241122,152000,58813330,1010,1010,1010,1010,0
20241122,151900,58813330,1010,1009,1010,1008,1800
20241122,151800,56997972,1010,1010,1010,1010,0
20241122,151700,56997972,1010,1010,1010,1010,0
20241122,151600,56997972,1010,1010,1010,1010,0
20241122,151500,56997972,1010,1007,1010,1007,1275
20241122,151400,55714044,1008,1008,1008,1008,5
20241122,151300,55709004,1008,1008,1008,1008,19
20241122,151200,55689852,1008,1008,1008,1008,0
20241122,151100,55689852,1008,1008,1008,1008,10
20241122,151000,55679772,1008,1008,1008,1008,0
20241122,150900,55679772,1008,1008,1008,1008,0
20241122,150800,55679772,1008,1007,1008,1006,5985
20241122,150700,49658465,1008,1008,1008,1008,0
20241122,150600,49658465,1008,1008,1008,1008,0
20241122,150500,49658465,1008,1008,1008,1008,0
20241122,150400,49658465,1008,1008,1008,1008,0
20241122,150300,49658465,1008,1008,1008,1008,0
20241122,150200,49658465,1008,1008,1008,1008,0
20241122,150100,49658465,1008,1008,1008,1008,0
20241122,150000,49658465,1008,1008,1008,1008,11
20241122,145900,49647377,1008,1008,1008,1008,0
20241122,145800,49647377,1008,1008,1008,1008,100
20241122,145700,49546577,1008,1008,1008,1008,0
20241122,145600,49546577,1008,1008,1008,1008,0
20241122,145500,49546577,1008,1008,1008,1008,0
20241122,145400,49546577,1008,1008,1008,1008,0
20241122,145300,49546577,1008,1008,1008,1008,0
20241122,145200,49546577,1008,1008,1008,1008,0
20241122,145100,49546577,1008,1008,1008,1008,0
20241122,145000,49546577,1008,1008,1008,1008,0
20241122,144900,49546577,1008,1008,1008,1008,0
20241122,144800,49546577,1008,1008,1008,1008,0
20241122,144700,49546577,1008,1008,1008,1008,0
20241122,144600,49546577,1008,1008,1008,1008,1
20241122,144500,49545569,1006,1007,1007,1006,4160
20241122,144400,45360434,1008,1008,1008,1008,0
20241122,144300,45360434,1008,1008,1008,1008,0
20241122,144200,45360434,1008,1008,1008,1008,0
20241122,144100,45360434,1008,1008,1008,1008,0
20241122,144000,45360434,1008,1008,1008,1008,0
20241122,143900,45360434,1008,1008,1008,1008,0
20241122,143800,45360434,1008,1008,1008,1008,0
20241122,143700,45360434,1008,1008,1008,1008,0
20241122,143600,45360434,1008,1008,1008,1008,7
20241122,143500,45353378,1007,1007,1007,1007,7
20241122,143400,45346329,1008,1008,1008,1008,1
20241122,143300,45345321,1008,1008,1008,1008,0
20241122,143200,45345321,1008,1008,1008,1008,0
20241122,143100,45345321,1008,1008,1008,1008,0
20241122,143000,45345321,1008,1008,1008,1008,0
20241122,142900,45345321,1008,1008,1008,1008,530
20241122,142800,44811081,1008,1008,1008,1008,0
20241122,142700,44811081,1008,1008,1008,1008,0
20241122,142600,44811081,1008,1008,1008,1008,0
20241122,142500,44811081,1008,1008,1008,1008,0
20241122,142400,44811081,1008,1008,1008,1008,0
20241122,142300,44811081,1008,1008,1008,1008,0
20241122,142200,44811081,1008,1008,1008,1008,0
20241122,142100,44811081,1008,1008,1008,1008,0
20241122,142000,44811081,1008,1008,1008,1008,0
20241122,141900,44811081,1008,1008,1008,1008,0
20241122,141800,44811081,1008,1008,1008,1008,0
20241122,141700,44811081,1008,1008,1008,1008,9
20241122,141600,44802009,1008,1008,1008,1008,0
20241122,141500,44802009,1008,1008,1008,1008,0
20241122,141400,44802009,1008,1008,1008,1008,0
20241122,141300,44802009,1008,1008,1008,1008,1
20241122,141200,44801001,1007,1007,1007,1007,2
20241122,141100,44798987,1008,1008,1008,1008,0
20241122,141000,44798987,1008,1008,1008,1008,0
20241122,140900,44798987,1008,1008,1008,1008,0
20241122,140800,44798987,1008,1008,1008,1008,0
20241122,140700,44798987,1008,1008,1008,1008,1
20241122,140600,44797979,1008,1008,1008,1008,0
20241122,140500,44797979,1008,1008,1008,1008,7
20241122,140400,44790923,1008,1008,1008,1008,0
20241122,140300,44790923,1008,1008,1008,1008,0
20241122,140200,44790923,1008,1008,1008,1008,3
20241122,140100,44787899,1008,1008,1008,1008,0
20241122,140000,44787899,1008,1008,1008,1008,0
20241122,135900,44787899,1008,1008,1008,1008,0
20241122,135800,44787899,1008,1008,1008,1008,0
20241122,135700,44787899,1008,1008,1008,1008,0
20241122,135600,44787899,1008,1008,1008,1008,0
20241122,135500,44787899,1008,1008,1008,1008,0
20241122,135400,44787899,1008,1008,1008,1008,0
20241122,135300,44787899,1008,1008,1008,1008,4
20241122,135200,44783867,1008,1008,1008,1008,0
20241122,135100,44783867,1008,1008,1008,1008,0
20241122,135000,44783867,1008,1008,1008,1008,0
20241122,134900,44783867,1008,1008,1008,1008,0
20241122,134800,44783867,1008,1008,1008,1008,0
20241122,134700,44783867,1008,1008,1008,1008,99
20241122,134600,44684075,1008,1008,1008,1008,0
20241122,134500,44684075,1008,1008,1008,1008,0
20241122,134400,44684075,1008,1008,1008,1008,12
20241122,134300,44671979,1008,1008,1008,1008,0
20241122,134200,44671979,1008,1008,1008,1008,0
20241122,134100,44671979,1008,1008,1008,1008,0
20241122,134000,44671979,1008,1008,1008,1008,0
20241122,133900,44671979,1008,1008,1008,1008,0
20241122,133800,44671979,1008,1008,1008,1008,1
20241122,133700,44670971,1007,1007,1007,1007,0
20241122,133600,44670971,1007,1007,1007,1007,0
20241122,133500,44670971,1007,1007,1007,1007,73
20241122,133400,44597460,1008,1008,1008,1008,0
20241122,133300,44597460,1008,1008,1008,1008,0
20241122,133200,44597460,1008,1008,1008,1008,0
20241122,133100,44597460,1008,1008,1008,1008,0
20241122,133000,44597460,1008,1008,1008,1008,0
20241122,132900,44597460,1008,1008,1008,1008,3
20241122,132800,44594436,1008,1008,1008,1008,0
20241122,132700,44594436,1008,1008,1008,1008,0
20241122,132600,44594436,1008,1008,1008,1008,0
20241122,132500,44594436,1008,1008,1008,1008,400
20241122,132400,44191236,1008,1008,1008,1008,0
20241122,132300,44191236,1008,1008,1008,1008,0
20241122,132200,44191236,1008,1008,1008,1008,1
20241122,132100,44190228,1009,1009,1009,1009,0
20241122,132000,44190228,1009,1009,1009,1009,0
20241122,131900,44190228,1009,1009,1009,1009,0
20241122,131800,44190228,1009,1009,1009,1009,0
20241122,131700,44190228,1009,1009,1009,1009,0
20241122,131600,44190228,1009,1009,1009,1009,0
20241122,131500,44190228,1009,1009,1009,1009,0
20241122,131400,44190228,1009,1009,1009,1009,1
20241122,131300,44189219,1007,1007,1007,1007,0
20241122,131200,44189219,1007,1007,1007,1007,0
20241122,131100,44189219,1007,1007,1007,1007,9
20241122,131000,44180156,1007,1007,1007,1007,0
20241122,130900,44180156,1007,1007,1007,1007,138
20241122,130800,44041190,1007,1007,1007,1007,0
20241122,130700,44041190,1007,1007,1007,1007,0
20241122,130600,44041190,1007,1007,1007,1007,0
20241122,130500,44041190,1007,1007,1007,1007,0
20241122,130400,44041190,1007,1007,1007,1007,0
20241122,130300,44041190,1007,1007,1007,1007,0
20241122,130200,44041190,1007,1007,1007,1007,0
20241122,130100,44041190,1007,1007,1007,1007,3033
20241122,130000,40986959,1007,1007,1007,1007,0
20241122,125900,40986959,1007,1007,1007,1007,0
20241122,125800,40986959,1007,1007,1007,1007,0
20241122,125700,40986959,1007,1007,1007,1007,0
20241122,125600,40986959,1007,1007,1007,1007,0
20241122,125500,40986959,1007,1007,1007,1007,0
20241122,125400,40986959,1007,1007,1007,1007,1
20241122,125300,40985952,1006,1006,1006,1006,0
20241122,125200,40985952,1006,1006,1006,1006,0
20241122,125100,40985952,1006,1006,1006,1006,396
20241122,125000,40587576,1006,1006,1006,1006,0
20241122,124900,40587576,1006,1006,1006,1006,0
20241122,124800,40587576,1006,1006,1006,1006,0
20241122,124700,40587576,1006,1006,1006,1006,10
20241122,124600,40577516,1006,1006,1006,1006,50
20241122,124500,40527216,1006,1006,1006,1006,50
20241122,124400,40476916,1006,1006,1006,1006,44
20241122,124300,40432652,1007,1007,1007,1007,6
20241122,124200,40426610,1006,1006,1006,1006,0
20241122,124100,40426610,1006,1006,1006,1006,40
20241122,124000,40386370,1007,1007,1007,1007,0
20241122,123900,40386370,1007,1007,1007,1007,0
20241122,123800,40386370,1007,1007,1007,1007,1
20241122,123700,40385363,1006,1007,1007,1006,6830
20241122,123600,33514379,1007,1007,1007,1007,1
20241122,123500,33513372,1007,1007,1007,1007,0
20241122,123400,33513372,1007,1007,1007,1007,0
20241122,123300,33513372,1007,1007,1007,1007,1
20241122,123200,33512365,1007,1007,1007,1007,0
20241122,123100,33512365,1007,1007,1007,1007,2
20241122,123000,33510351,1007,1007,1007,1007,1
20241122,122900,33509344,1007,1007,1007,1007,0
20241122,122800,33509344,1007,1007,1007,1007,1397
20241122,122700,32102565,1007,1007,1007,1007,48
20241122,122600,32054229,1007,1007,1007,1007,100
20241122,122500,31953529,1007,1007,1007,1007,0
20241122,122400,31953529,1007,1007,1007,1007,0
20241122,122300,31953529,1007,1007,1007,1007,0
20241122,122200,31953529,1007,1007,1007,1007,0
20241122,122100,31953529,1007,1007,1007,1007,1
20241122,122000,31952522,1007,1007,1007,1007,1951
20241122,121900,29987865,1008,1008,1008,1008,5
20241122,121800,29982825,1007,1007,1007,1007,2107
20241122,121700,27861076,1007,1007,1007,1007,0
20241122,121600,27861076,1007,1007,1007,1007,0
20241122,121500,27861076,1007,1008,1008,1007,4064
20241122,121400,23767436,1009,1009,1009,1009,0
20241122,121300,23767436,1009,1009,1009,1009,0
20241122,121200,23767436,1009,1009,1009,1009,200
20241122,121100,23565636,1009,1009,1009,1009,1
20241122,121000,23564627,1009,1009,1009,1009,0
20241122,120900,23564627,1009,1008,1009,1008,78
20241122,120800,23486002,1009,1009,1009,1009,0
20241122,120700,23486002,1009,1009,1009,1009,0
20241122,120600,23486002,1009,1009,1009,1009,0
20241122,120500,23486002,1009,1009,1009,1009,1
20241122,120400,23484993,1009,1009,1009,1009,0
20241122,120300,23484993,1009,1009,1009,1009,0
20241122,120200,23484993,1009,1009,1009,1009,0
20241122,120100,23484993,1009,1009,1009,1009,0
20241122,120000,23484993,1009,1009,1009,1009,5
20241122,115900,23479948,1009,1009,1009,1009,0
20241122,115800,23479948,1009,1009,1009,1009,0
20241122,115700,23479948,1009,1009,1009,1009,0
20241122,115600,23479948,1009,1009,1009,1009,0
20241122,115500,23479948,1009,1009,1009,1009,0
20241122,115400,23479948,1009,1009,1009,1009,19
20241122,115300,23460777,1009,1009,1009,1009,0
20241122,115200,23460777,1009,1009,1009,1009,0
20241122,115100,23460777,1009,1009,1009,1009,0
20241122,115000,23460777,1009,1009,1009,1009,0
20241122,114900,23460777,1009,1009,1009,1009,10
20241122,114800,23450687,1009,1009,1009,1009,340
20241122,114700,23107627,1009,1009,1009,1009,1152
20241122,114600,21945259,1008,1008,1008,1008,67
20241122,114500,21877723,1008,1008,1008,1008,0
20241122,114400,21877723,1008,1008,1008,1008,347
20241122,114300,21527947,1009,1009,1009,1009,14
20241122,114200,21513821,1009,1009,1009,1009,0
20241122,114100,21513821,1009,1009,1009,1009,0
20241122,114000,21513821,1009,1009,1009,1009,0
20241122,113900,21513821,1009,1009,1009,1009,0
20241122,113800,21513821,1009,1009,1009,1009,0
20241122,113700,21513821,1009,1009,1009,1009,0
20241122,113600,21513821,1009,1009,1009,1009,0
20241122,113500,21513821,1009,1009,1009,1009,5
20241122,113400,21508776,1009,1009,1009,1009,1
20241122,113300,21507767,1009,1009,1009,1009,0
20241122,113200,21507767,1009,1009,1009,1009,0
20241122,113100,21507767,1009,1009,1009,1009,0
20241122,113000,21507767,1009,1009,1009,1009,0
20241122,112900,21507767,1009,1009,1009,1009,0
20241122,112800,21507767,1009,1009,1009,1009,0
20241122,112700,21507767,1009,1009,1009,1009,127
20241122,112600,21379624,1009,1009,1009,1009,0
20241122,112500,21379624,1009,1009,1009,1009,0
20241122,112400,21379624,1009,1009,1009,1009,0
20241122,112300,21379624,1009,1009,1009,1009,4
20241122,112200,21375588,1009,1009,1009,1009,2
20241122,112100,21373570,1009,1009,1009,1009,5
20241122,112000,21368525,1009,1009,1009,1009,2
20241122,111900,21366507,1009,1009,1009,1009,0
20241122,111800,21366507,1009,1009,1009,1009,6
20241122,111700,21360453,1008,1008,1008,1008,0
20241122,111600,21360453,1008,1008,1008,1008,0
20241122,111500,21360453,1008,1008,1008,1008,0
20241122,111400,21360453,1008,1009,1009,1008,218
20241122,111300,21140701,1008,1008,1008,1008,1
20241122,111200,21139693,1009,1009,1009,1009,0
20241122,111100,21139693,1009,1009,1009,1009,3
20241122,111000,21136666,1009,1009,1009,1009,0
20241122,110900,21136666,1009,1009,1009,1009,2
20241122,110800,21134648,1009,1009,1009,1009,6
20241122,110700,21128594,1009,1009,1009,1009,0
20241122,110600,21128594,1009,1009,1009,1009,0
20241122,110500,21128594,1009,1009,1009,1009,7
20241122,110400,21121531,1009,1009,1009,1009,0
20241122,110300,21121531,1009,1009,1009,1009,0
20241122,110200,21121531,1009,1008,1009,1008,27
20241122,110100,21094289,1009,1009,1009,1009,0
20241122,110000,21094289,1009,1009,1009,1009,3
20241122,105900,21091262,1009,1009,1009,1009,0
20241122,105800,21091262,1009,1009,1009,1009,0
20241122,105700,21091262,1009,1009,1009,1009,0
20241122,105600,21091262,1009,1009,1009,1009,0
20241122,105500,21091262,1009,1009,1009,1009,15
20241122,105400,21076127,1009,1009,1009,1009,60
20241122,105300,21015587,1008,1008,1008,1008,0
20241122,105200,21015587,1008,1008,1008,1008,0
20241122,105100,21015587,1008,1008,1008,1008,0
20241122,105000,21015587,1008,1008,1008,1008,685
20241122,104900,20325107,1008,1008,1008,1008,0
20241122,104800,20325107,1008,1008,1008,1008,4
20241122,104700,20321075,1008,1008,1008,1008,0
20241122,104600,20321075,1008,1008,1008,1008,1
20241122,104500,20320067,1007,1007,1007,1007,0
20241122,104400,20320067,1007,1007,1007,1007,796
20241122,104300,19518495,1008,1008,1008,1008,93
20241122,104200,19424751,1009,1009,1009,1009,0
20241122,104100,19424751,1009,1009,1009,1009,1
20241122,104000,19423742,1009,1009,1009,1009,0
20241122,103900,19423742,1009,1009,1009,1009,2
20241122,103800,19421724,1009,1009,1009,1009,5
20241122,103700,19416679,1009,1009,1009,1009,0
20241122,103600,19416679,1009,1009,1009,1009,95
20241122,103500,19320824,1009,1009,1009,1009,0
20241122,103400,19320824,1009,1009,1009,1009,10
20241122,103300,19310734,1009,1009,1009,1009,0
20241122,103200,19310734,1009,1009,1009,1009,0
20241122,103100,19310734,1009,1009,1009,1009,4
20241122,103000,19306698,1009,1009,1009,1009,0
20241122,102900,19306698,1009,1009,1009,1009,4
20241122,102800,19302662,1009,1009,1009,1009,0
20241122,102700,19302662,1009,1009,1009,1009,0
20241122,102600,19302662,1009,1009,1009,1009,0
20241122,102500,19302662,1009,1009,1009,1009,0
20241122,102400,19302662,1009,1009,1009,1009,2
20241122,102300,19300644,1009,1009,1009,1009,0
20241122,102200,19300644,1009,1009,1009,1009,393
20241122,102100,18904107,1009,1009,1009,1009,1
20241122,102000,18903098,1009,1009,1009,1009,170
20241122,101900,18731568,1009,1009,1009,1009,0
20241122,101800,18731568,1009,1008,1009,1008,1628
20241122,101700,17090543,1009,1009,1009,1009,0
20241122,101600,17090543,1009,1011,1011,1009,1059
20241122,101500,16022010,1010,1010,1010,1010,1000
20241122,101400,15012010,1010,1010,1010,1010,0
20241122,101300,15012010,1010,1010,1010,1010,900
20241122,101200,14103010,1009,1009,1009,1009,0
20241122,101100,14103010,1009,1009,1009,1009,2
20241122,101000,14100992,1010,1010,1010,1010,0
20241122,100900,14100992,1010,1010,1010,1010,0
20241122,100800,14100992,1010,1010,1010,1010,5
20241122,100700,14095942,1010,1010,1010,1010,0
20241122,100600,14095942,1010,1010,1010,1010,0
20241122,100500,14095942,1010,1010,1010,1010,2
20241122,100400,14093922,1010,1010,1010,1010,0
20241122,100300,14093922,1010,1010,1010,1010,13
20241122,100200,14080792,1010,1010,1010,1010,0
20241122,100100,14080792,1010,1010,1010,1010,5
20241122,100000,14075742,1010,1010,1010,1010,0
20241122,095900,14075742,1010,1010,1010,1010,960
20241122,095800,13106142,1010,1010,1010,1010,300
20241122,095700,12803142,1010,1010,1010,1010,312
20241122,095600,12488022,1010,1010,1010,1010,0
20241122,095500,12488022,1010,1010,1010,1010,0
20241122,095400,12488022,1010,1010,1010,1010,0
20241122,095300,12488022,1010,1008,1010,1008,4
20241122,095200,12483988,1008,1008,1008,1008,0
20241122,095100,12483988,1008,1008,1008,1008,387
20241122,095000,12093892,1008,1008,1008,1008,8
20241122,094900,12085828,1008,1007,1008,1006,627
20241122,094800,11454578,1006,1010,1010,1006,2778
20241122,094700,8659471,1010,1010,1010,1010,4
20241122,094600,8655431,1009,1009,1009,1009,0
20241122,094500,8655431,1009,1009,1009,1009,0
20241122,094400,8655431,1009,1009,1009,1009,2270
20241122,094300,6365001,1010,1010,1010,1010,0
20241122,094200,6365001,1010,1010,1010,1010,105
20241122,094100,6258951,1010,1011,1011,1008,305
20241122,094000,5951202,1009,1009,1009,1009,2
20241122,093900,5949184,1009,1009,1009,1009,1
20241122,093800,5948175,1008,1009,1009,1008,229
20241122,093700,5717305,1011,1011,1011,1011,79
20241122,093600,5637436,1011,1011,1011,1011,0
20241122,093500,5637436,1011,1011,1011,1011,98
20241122,093400,5538358,1011,1011,1011,1011,12
20241122,093300,5526226,1011,1011,1011,1011,3
20241122,093200,5523193,1011,1009,1012,1008,412
20241122,093100,5107449,1009,1009,1009,1009,9
20241122,093000,5098368,1009,1010,1010,1009,517
20241122,092900,4576298,1012,1011,1012,1011,481
20241122,092800,4090006,1012,1012,1012,1012,61
20241122,092700,4028274,1012,1012,1012,1012,117
20241122,092600,3909870,1013,1013,1013,1013,0
20241122,092500,3909870,1013,1013,1013,1013,0
20241122,092400,3909870,1013,1012,1013,1012,17
20241122,092300,3892655,1013,1013,1013,1013,11
20241122,092200,3881512,1013,1013,1013,1013,10
20241122,092100,3871382,1013,1013,1013,1013,10
20241122,092000,3861252,1013,1013,1013,1013,0
20241122,091900,3861252,1013,1013,1013,1013,26
20241122,091800,3834914,1013,1013,1013,1013,0
20241122,091700,3834914,1013,1013,1013,1013,2
20241122,091600,3832888,1013,1013,1013,1013,4
20241122,091500,3828836,1013,1013,1013,1013,2
20241122,091400,3826810,1013,1013,1013,1013,0
20241122,091300,3826810,1013,1013,1013,1013,0
20241122,091200,3826810,1013,1013,1013,1013,1
20241122,091100,3825797,1014,1014,1014,1014,0
20241122,091000,3825797,1014,1014,1014,1014,1
20241122,090900,3824783,1014,1014,1014,1014,0
20241122,090800,3824783,1014,1014,1014,1014,164
20241122,090700,3658487,1014,1014,1014,1014,44
20241122,090600,3613871,1014,1014,1014,1014,0
20241122,090500,3613871,1014,1014,1014,1014,400
20241122,090400,3208271,1014,1014,1014,1014,0
20241122,090300,3208271,1014,1014,1014,1014,99
20241122,090200,3107885,1014,1014,1014,1014,1000
20241122,090100,2093885,1014,1014,1014,1014,0
20241122,090000,2093885,1014,1015,1015,1014,2063