KissMeData/297570/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,210100,20636485,994,994,994,994,1200
20241121,210000,20636485,994,994,994,994,0
20241121,205900,20636485,994,994,994,994,0
20241121,205800,20636485,994,994,994,994,0
20241121,205700,20636485,994,994,994,994,0
20241121,205600,20636485,994,994,994,994,0
20241121,205500,20636485,994,994,994,994,0
20241121,205400,20636485,994,994,994,994,0
20241121,205300,20636485,994,994,994,994,0
20241121,205200,20636485,994,994,994,994,0
20241121,205100,20636485,994,994,994,994,0
20241121,205000,20636485,994,994,994,994,0
20241121,204900,20636485,994,994,994,994,0
20241121,204800,20636485,994,994,994,994,0
20241121,204700,20636485,994,994,994,994,0
20241121,204600,20636485,994,994,994,994,0
20241121,204500,20636485,994,994,994,994,0
20241121,204400,20636485,994,994,994,994,0
20241121,204300,20636485,994,994,994,994,0
20241121,204200,20636485,994,994,994,994,0
20241121,204100,20636485,994,994,994,994,0
20241121,204000,20636485,994,994,994,994,0
20241121,203900,20636485,994,994,994,994,0
20241121,203800,20636485,994,994,994,994,0
20241121,203700,20636485,994,994,994,994,0
20241121,203600,20636485,994,994,994,994,0
20241121,203500,20636485,994,994,994,994,0
20241121,203400,20636485,994,994,994,994,0
20241121,203300,20636485,994,994,994,994,0
20241121,203200,20636485,994,994,994,994,0
20241121,203100,20636485,994,994,994,994,1200
20241121,203000,20636485,994,994,994,994,0
20241121,202900,20636485,994,994,994,994,0
20241121,202800,20636485,994,994,994,994,0
20241121,202700,20636485,994,994,994,994,0
20241121,202600,20636485,994,994,994,994,0
20241121,202500,20636485,994,994,994,994,0
20241121,202400,20636485,994,994,994,994,0
20241121,202300,20636485,994,994,994,994,0
20241121,202200,20636485,994,994,994,994,0
20241121,202100,20636485,994,994,994,994,0
20241121,202000,20636485,994,994,994,994,0
20241121,201900,20636485,994,994,994,994,0
20241121,201800,20636485,994,994,994,994,0
20241121,201700,20636485,994,994,994,994,0
20241121,201600,20636485,994,994,994,994,0
20241121,201500,20636485,994,994,994,994,0
20241121,201400,20636485,994,994,994,994,0
20241121,201300,20636485,994,994,994,994,0
20241121,201200,20636485,994,994,994,994,0
20241121,201100,20636485,994,994,994,994,0
20241121,201000,20636485,994,994,994,994,0
20241121,200900,20636485,994,994,994,994,0
20241121,200800,20636485,994,994,994,994,0
20241121,200700,20636485,994,994,994,994,0
20241121,200600,20636485,994,994,994,994,0
20241121,200500,20636485,994,994,994,994,0
20241121,200400,20636485,994,994,994,994,0
20241121,200300,20636485,994,994,994,994,0
20241121,200200,20636485,994,994,994,994,0
20241121,200100,20636485,994,994,994,994,1200
20241121,200000,20636485,994,994,994,994,0
20241121,195900,20636485,994,994,994,994,0
20241121,195800,20636485,994,994,994,994,0
20241121,195700,20636485,994,994,994,994,0
20241121,195600,20636485,994,994,994,994,0
20241121,195500,20636485,994,994,994,994,0
20241121,195400,20636485,994,994,994,994,0
20241121,195300,20636485,994,994,994,994,0
20241121,195200,20636485,994,994,994,994,0
20241121,195100,20636485,994,994,994,994,0
20241121,195000,20636485,994,994,994,994,0
20241121,194900,20636485,994,994,994,994,0
20241121,194800,20636485,994,994,994,994,0
20241121,194700,20636485,994,994,994,994,0
20241121,194600,20636485,994,994,994,994,0
20241121,194500,20636485,994,994,994,994,0
20241121,194400,20636485,994,994,994,994,0
20241121,194300,20636485,994,994,994,994,0
20241121,194200,20636485,994,994,994,994,0
20241121,194100,20636485,994,994,994,994,0
20241121,194000,20636485,994,994,994,994,0
20241121,193900,20636485,994,994,994,994,0
20241121,193800,20636485,994,994,994,994,0
20241121,193700,20636485,994,994,994,994,0
20241121,193600,20636485,994,994,994,994,0
20241121,193500,20636485,994,994,994,994,0
20241121,193400,20636485,994,994,994,994,0
20241121,193300,20636485,994,994,994,994,0
20241121,193200,20636485,994,994,994,994,0
20241121,193100,20636485,994,994,994,994,1200
20241121,193000,20636485,994,994,994,994,0
20241121,192900,20636485,994,994,994,994,0
20241121,192800,20636485,994,994,994,994,0
20241121,192700,20636485,994,994,994,994,0
20241121,192600,20636485,994,994,994,994,0
20241121,192500,20636485,994,994,994,994,0
20241121,192400,20636485,994,994,994,994,0
20241121,192300,20636485,994,994,994,994,0
20241121,192200,20636485,994,994,994,994,0
20241121,192100,20636485,994,994,994,994,0
20241121,192000,20636485,994,994,994,994,0
20241121,191900,20636485,994,994,994,994,0
20241121,191800,20636485,994,994,994,994,0
20241121,191700,20636485,994,994,994,994,0
20241121,191600,20636485,994,994,994,994,0
20241121,191500,20636485,994,994,994,994,0
20241121,191400,20636485,994,994,994,994,0
20241121,191300,20636485,994,994,994,994,0
20241121,191200,20636485,994,994,994,994,0
20241121,191100,20636485,994,994,994,994,0
20241121,191000,20636485,994,994,994,994,0
20241121,190900,20636485,994,994,994,994,0
20241121,190800,20636485,994,994,994,994,0
20241121,190700,20636485,994,994,994,994,0
20241121,190600,20636485,994,994,994,994,0
20241121,190500,20636485,994,994,994,994,0
20241121,190400,20636485,994,994,994,994,0
20241121,190300,20636485,994,994,994,994,0
20241121,190200,20636485,994,994,994,994,0
20241121,190100,20636485,994,994,994,994,1200
20241121,190000,20636485,994,994,994,994,0
20241121,185900,20636485,994,994,994,994,0
20241121,185800,20636485,994,994,994,994,0
20241121,185700,20636485,994,994,994,994,0
20241121,185600,20636485,994,994,994,994,0
20241121,185500,20636485,994,994,994,994,0
20241121,185400,20636485,994,994,994,994,0
20241121,185300,20636485,994,994,994,994,0
20241121,185200,20636485,994,994,994,994,0
20241121,185100,20636485,994,994,994,994,0
20241121,185000,20636485,994,994,994,994,0
20241121,184900,20636485,994,994,994,994,0
20241121,184800,20636485,994,994,994,994,0
20241121,184700,20636485,994,994,994,994,0
20241121,184600,20636485,994,994,994,994,0
20241121,184500,20636485,994,994,994,994,0
20241121,184400,20636485,994,994,994,994,0
20241121,184300,20636485,994,994,994,994,0
20241121,184200,20636485,994,994,994,994,0
20241121,184100,20636485,994,994,994,994,0
20241121,184000,20636485,994,994,994,994,0
20241121,183900,20636485,994,994,994,994,0
20241121,183800,20636485,994,994,994,994,0
20241121,183700,20636485,994,994,994,994,0
20241121,183600,20636485,994,994,994,994,0
20241121,183500,20636485,994,994,994,994,0
20241121,183400,20636485,994,994,994,994,0
20241121,183300,20636485,994,994,994,994,0
20241121,183200,20636485,994,994,994,994,0
20241121,183100,20636485,994,994,994,994,1200
20241121,183000,20636485,994,994,994,994,0
20241121,182900,20636485,994,994,994,994,0
20241121,182800,20636485,994,994,994,994,0
20241121,182700,20636485,994,994,994,994,0
20241121,182600,20636485,994,994,994,994,0
20241121,182500,20636485,994,994,994,994,0
20241121,182400,20636485,994,994,994,994,0
20241121,182300,20636485,994,994,994,994,0
20241121,182200,20636485,994,994,994,994,0
20241121,182100,20636485,994,994,994,994,0
20241121,182000,20636485,994,994,994,994,0
20241121,181900,20636485,994,994,994,994,0
20241121,181800,20636485,994,994,994,994,0
20241121,181700,20636485,994,994,994,994,0
20241121,181600,20636485,994,994,994,994,0
20241121,181500,20636485,994,994,994,994,0
20241121,181400,20636485,994,994,994,994,0
20241121,181300,20636485,994,994,994,994,0
20241121,181200,20636485,994,994,994,994,0
20241121,181100,20636485,994,994,994,994,0
20241121,181000,20636485,994,994,994,994,0
20241121,180900,20636485,994,994,994,994,0
20241121,180800,20636485,994,994,994,994,0
20241121,180700,20636485,994,994,994,994,0
20241121,180600,20636485,994,994,994,994,0
20241121,180500,20636485,994,994,994,994,0
20241121,180400,20636485,994,994,994,994,0
20241121,180300,20636485,994,994,994,994,0
20241121,180200,20636485,994,994,994,994,0
20241121,180100,20636485,994,994,994,994,1200
20241121,180000,20636485,994,994,994,994,0
20241121,175900,20636485,994,994,994,994,0
20241121,175800,20636485,994,994,994,994,0
20241121,175700,20636485,994,994,994,994,0
20241121,175600,20636485,994,994,994,994,0
20241121,175500,20636485,994,994,994,994,0
20241121,175400,20636485,994,994,994,994,0
20241121,175300,20636485,994,994,994,994,0
20241121,175200,20636485,994,994,994,994,0
20241121,175100,20636485,994,994,994,994,0
20241121,175000,20636485,994,994,994,994,0
20241121,174900,20636485,994,994,994,994,0
20241121,174800,20636485,994,994,994,994,0
20241121,174700,20636485,994,994,994,994,0
20241121,174600,20636485,994,994,994,994,0
20241121,174500,20636485,994,994,994,994,0
20241121,174400,20636485,994,994,994,994,0
20241121,174300,20636485,994,994,994,994,0
20241121,174200,20636485,994,994,994,994,0
20241121,174100,20636485,994,994,994,994,0
20241121,174000,20636485,994,994,994,994,0
20241121,173900,20636485,994,994,994,994,0
20241121,173800,20636485,994,994,994,994,0
20241121,173700,20636485,994,994,994,994,0
20241121,173600,20636485,994,994,994,994,0
20241121,173500,20636485,994,994,994,994,0
20241121,173400,20636485,994,994,994,994,0
20241121,173300,20636485,994,994,994,994,0
20241121,173200,20636485,994,994,994,994,0
20241121,173100,20636485,994,994,994,994,1200
20241121,173000,20636485,994,994,994,994,0
20241121,172900,20636485,994,994,994,994,0
20241121,172800,20636485,994,994,994,994,0
20241121,172700,20636485,994,994,994,994,0
20241121,172600,20636485,994,994,994,994,0
20241121,172500,20636485,994,994,994,994,0
20241121,172400,20636485,994,994,994,994,0
20241121,172300,20636485,994,994,994,994,0
20241121,172200,20636485,994,994,994,994,0
20241121,172100,20636485,994,994,994,994,0
20241121,172000,20636485,994,994,994,994,0
20241121,171900,20636485,994,994,994,994,0
20241121,171800,20636485,994,994,994,994,0
20241121,171700,20636485,994,994,994,994,0
20241121,171600,20636485,994,994,994,994,0
20241121,171500,20636485,994,994,994,994,0
20241121,171400,20636485,994,994,994,994,0
20241121,171300,20636485,994,994,994,994,0
20241121,171200,20636485,994,994,994,994,0
20241121,171100,20636485,994,994,994,994,0
20241121,171000,20636485,994,994,994,994,0
20241121,170900,20636485,994,994,994,994,0
20241121,170800,20636485,994,994,994,994,0
20241121,170700,20636485,994,994,994,994,0
20241121,170600,20636485,994,994,994,994,0
20241121,170500,20636485,994,994,994,994,0
20241121,170400,20636485,994,994,994,994,0
20241121,170300,20636485,994,994,994,994,0
20241121,170200,20636485,994,994,994,994,0
20241121,170100,20636485,994,994,994,994,1200
20241121,170000,20636485,994,994,994,994,0
20241121,165900,20636485,994,994,994,994,0
20241121,165800,20636485,994,994,994,994,0
20241121,165700,20636485,994,994,994,994,0
20241121,165600,20636485,994,994,994,994,0
20241121,165500,20636485,994,994,994,994,0
20241121,165400,20636485,994,994,994,994,0
20241121,165300,20636485,994,994,994,994,0
20241121,165200,20636485,994,994,994,994,0
20241121,165100,20636485,994,994,994,994,0
20241121,165000,20636485,994,994,994,994,0
20241121,164900,20636485,994,994,994,994,0
20241121,164800,20636485,994,994,994,994,0
20241121,164700,20636485,994,994,994,994,0
20241121,164600,20636485,994,994,994,994,0
20241121,164500,20636485,994,994,994,994,0
20241121,164400,20636485,994,994,994,994,0
20241121,164300,20636485,994,994,994,994,0
20241121,164200,20636485,994,994,994,994,0
20241121,164100,20636485,994,994,994,994,0
20241121,164000,20636485,994,994,994,994,0
20241121,163900,20636485,994,994,994,994,0
20241121,163800,20636485,994,994,994,994,0
20241121,163700,20636485,994,994,994,994,0
20241121,163600,20636485,994,994,994,994,0
20241121,163500,20636485,994,994,994,994,0
20241121,163400,20636485,994,994,994,994,0
20241121,163300,20636485,994,994,994,994,0
20241121,163200,20636485,994,994,994,994,0
20241121,163100,20636485,994,994,994,994,1200
20241121,163000,20636485,994,994,994,994,0
20241121,162900,20636485,994,994,994,994,0
20241121,162800,20636485,994,994,994,994,0
20241121,162700,20636485,994,994,994,994,0
20241121,162600,20636485,994,994,994,994,0
20241121,162500,20636485,994,994,994,994,0
20241121,162400,20636485,994,994,994,994,0
20241121,162300,20636485,994,994,994,994,0
20241121,162200,20636485,994,994,994,994,0
20241121,162100,20636485,994,994,994,994,0
20241121,162000,20636485,994,994,994,994,0
20241121,161900,20636485,994,994,994,994,0
20241121,161800,20636485,994,994,994,994,0
20241121,161700,20636485,994,994,994,994,0
20241121,161600,20636485,994,994,994,994,0
20241121,161500,20636485,994,994,994,994,0
20241121,161400,20636485,994,994,994,994,0
20241121,161300,20636485,994,994,994,994,0
20241121,161200,20636485,994,994,994,994,0
20241121,161100,20636485,994,994,994,994,0
20241121,161000,20636485,994,994,994,994,0
20241121,160900,20636485,994,994,994,994,0
20241121,160800,20636485,994,994,994,994,0
20241121,160700,20636485,994,994,994,994,0
20241121,160600,20636485,994,994,994,994,0
20241121,160500,20636485,994,994,994,994,0
20241121,160400,20636485,994,994,994,994,0
20241121,160300,20636485,994,994,994,994,0
20241121,160200,20636485,994,994,994,994,0
20241121,160100,20636485,994,994,994,994,1200
20241121,160000,20636485,994,994,994,994,0
20241121,155900,20636485,994,994,994,994,0
20241121,155800,20636485,994,994,994,994,0
20241121,155700,20636485,994,994,994,994,0
20241121,155600,20636485,994,994,994,994,0
20241121,155500,20636485,994,994,994,994,0
20241121,155400,20636485,994,994,994,994,0
20241121,155300,20636485,994,994,994,994,0
20241121,155200,20636485,994,994,994,994,0
20241121,155100,20636485,994,994,994,994,0
20241121,155000,20636485,994,994,994,994,0
20241121,154900,20636485,994,994,994,994,0
20241121,154800,20636485,994,994,994,994,0
20241121,154700,20636485,994,994,994,994,0
20241121,154600,20636485,994,994,994,994,0
20241121,154500,20636485,994,994,994,994,0
20241121,154400,20636485,994,994,994,994,0
20241121,154300,20636485,994,994,994,994,0
20241121,154200,20636485,994,994,994,994,0
20241121,154100,20636485,994,994,994,994,0
20241121,154000,20636485,994,994,994,994,0
20241121,153900,20636485,994,994,994,994,0
20241121,153800,20636485,994,994,994,994,0
20241121,153700,20636485,994,994,994,994,0
20241121,153600,20636485,994,994,994,994,0
20241121,153500,20636485,994,994,994,994,0
20241121,153400,20636485,994,994,994,994,0
20241121,153300,20636485,994,994,994,994,0
20241121,153200,20636485,994,994,994,994,0
20241121,153100,20636485,994,994,994,994,1200
20241121,153000,20636485,994,994,994,994,1200
20241121,152900,19443685,995,995,995,995,0
20241121,152800,19443685,995,995,995,995,0
20241121,152700,19443685,995,995,995,995,0
20241121,152600,19443685,995,995,995,995,0
20241121,152500,19443685,995,995,995,995,0
20241121,152400,19443685,995,995,995,995,0
20241121,152300,19443685,995,995,995,995,0
20241121,152200,19443685,995,995,995,995,0
20241121,152100,19443685,995,995,995,995,0
20241121,152000,19443685,995,995,995,995,0
20241121,151900,19443685,995,983,995,983,2132
20241121,151800,17342981,984,984,984,984,0
20241121,151700,17342981,984,984,984,984,0
20241121,151600,17342981,984,984,984,984,0
20241121,151500,17342981,984,984,984,984,100
20241121,151400,17244581,975,975,975,975,40
20241121,151300,17205581,974,974,974,974,0
20241121,151200,17205581,974,977,977,974,2696
20241121,151100,14576200,978,978,978,978,5
20241121,151000,14571310,978,978,978,978,0
20241121,150900,14571310,978,978,978,978,273
20241121,150800,14304316,983,983,983,983,0
20241121,150700,14304316,983,983,983,983,0
20241121,150600,14304316,983,983,983,983,1
20241121,150500,14303333,979,979,979,979,0
20241121,150400,14303333,979,979,979,979,10
20241121,150300,14293543,979,979,979,979,48
20241121,150200,14246551,985,985,985,985,0
20241121,150100,14246551,985,985,985,985,0
20241121,150000,14246551,985,985,985,985,1
20241121,145900,14245566,981,981,981,981,0
20241121,145800,14245566,981,981,981,981,1
20241121,145700,14244585,981,981,981,981,0
20241121,145600,14244585,981,981,981,981,0
20241121,145500,14244585,981,981,981,981,0
20241121,145400,14244585,981,981,981,981,2551
20241121,145300,11742054,980,980,980,980,0
20241121,145200,11742054,980,980,980,980,0
20241121,145100,11742054,980,980,980,980,0
20241121,145000,11742054,980,980,980,980,0
20241121,144900,11742054,980,980,980,980,0
20241121,144800,11742054,980,980,980,980,0
20241121,144700,11742054,980,980,980,980,0
20241121,144600,11742054,980,980,980,980,0
20241121,144500,11742054,980,980,980,980,0
20241121,144400,11742054,980,980,980,980,0
20241121,144300,11742054,980,980,980,980,0
20241121,144200,11742054,980,980,980,980,0
20241121,144100,11742054,980,980,980,980,0
20241121,144000,11742054,980,980,980,980,0
20241121,143900,11742054,980,980,980,980,0
20241121,143800,11742054,980,980,980,980,0
20241121,143700,11742054,980,980,980,980,0
20241121,143600,11742054,980,980,980,980,0
20241121,143500,11742054,980,980,980,980,91
20241121,143400,11652874,980,980,980,980,0
20241121,143300,11652874,980,980,980,980,9
20241121,143200,11644054,980,980,980,980,0
20241121,143100,11644054,980,980,980,980,1
20241121,143000,11643074,980,980,980,980,1
20241121,142900,11642094,978,978,978,978,0
20241121,142800,11642094,978,978,978,978,0
20241121,142700,11642094,978,978,978,978,41
20241121,142600,11601996,981,981,981,981,0
20241121,142500,11601996,981,981,981,981,1
20241121,142400,11601015,978,978,978,978,0
20241121,142300,11601015,978,978,978,978,0
20241121,142200,11601015,978,978,978,978,0
20241121,142100,11601015,978,978,978,978,0
20241121,142000,11601015,978,978,978,978,0
20241121,141900,11601015,978,980,980,978,2
20241121,141800,11599057,979,980,980,979,825
20241121,141700,10790838,981,980,981,980,2
20241121,141600,10788877,981,981,981,981,1
20241121,141500,10787896,981,981,981,981,0
20241121,141400,10787896,981,981,981,981,0
20241121,141300,10787896,981,981,981,981,0
20241121,141200,10787896,981,981,981,981,0
20241121,141100,10787896,981,981,981,981,48
20241121,141000,10740808,981,981,981,981,0
20241121,140900,10740808,981,981,981,981,0
20241121,140800,10740808,981,981,981,981,2
20241121,140700,10738846,981,981,981,981,78
20241121,140600,10662328,980,980,980,980,0
20241121,140500,10662328,980,981,981,980,509
20241121,140400,10163000,985,985,985,985,1
20241121,140300,10162015,981,985,985,981,2
20241121,140200,10160049,983,983,983,983,503
20241121,140100,9665600,987,987,987,987,1
20241121,140000,9664613,983,983,983,983,0
20241121,135900,9664613,983,983,983,983,0
20241121,135800,9664613,983,983,983,983,1
20241121,135700,9663630,987,987,987,987,1
20241121,135600,9662643,987,983,987,983,2
20241121,135500,9660673,987,987,987,987,4
20241121,135400,9656725,983,983,983,983,0
20241121,135300,9656725,983,983,983,983,0
20241121,135200,9656725,983,983,983,983,0
20241121,135100,9656725,983,983,983,983,1
20241121,135000,9655742,987,987,987,987,1
20241121,134900,9654755,983,983,983,983,0
20241121,134800,9654755,983,983,983,983,0
20241121,134700,9654755,983,983,983,983,1
20241121,134600,9653772,987,987,987,987,1
20241121,134500,9652785,987,987,987,987,0
20241121,134400,9652785,987,987,987,987,0
20241121,134300,9652785,987,987,987,987,0
20241121,134200,9652785,987,983,987,983,2
20241121,134100,9650815,987,987,987,987,50
20241121,134000,9601465,987,987,987,987,1
20241121,133900,9600478,983,983,983,983,0
20241121,133800,9600478,983,983,983,983,1
20241121,133700,9599495,988,988,988,988,0
20241121,133600,9599495,988,988,988,988,0
20241121,133500,9599495,988,988,988,988,0
20241121,133400,9599495,988,988,988,988,0
20241121,133300,9599495,988,988,988,988,0
20241121,133200,9599495,988,988,988,988,0
20241121,133100,9599495,988,988,988,988,0
20241121,133000,9599495,988,988,988,988,1
20241121,132900,9598507,988,988,988,988,0
20241121,132800,9598507,988,988,988,988,0
20241121,132700,9598507,988,988,988,988,0
20241121,132600,9598507,988,988,988,988,0
20241121,132500,9598507,988,988,988,988,0
20241121,132400,9598507,988,988,988,988,0
20241121,132300,9598507,988,988,988,988,0
20241121,132200,9598507,988,988,988,988,0
20241121,132100,9598507,988,988,988,988,0
20241121,132000,9598507,988,988,988,988,0
20241121,131900,9598507,988,988,988,988,0
20241121,131800,9598507,988,988,988,988,0
20241121,131700,9598507,988,988,988,988,121
20241121,131600,9478959,988,988,988,988,0
20241121,131500,9478959,988,988,988,988,0
20241121,131400,9478959,988,988,988,988,0
20241121,131300,9478959,988,988,988,988,0
20241121,131200,9478959,988,988,988,988,0
20241121,131100,9478959,988,988,988,988,0
20241121,131000,9478959,988,988,988,988,0
20241121,130900,9478959,988,988,988,988,0
20241121,130800,9478959,988,988,988,988,0
20241121,130700,9478959,988,988,988,988,0
20241121,130600,9478959,988,988,988,988,1
20241121,130500,9477971,980,988,988,980,2
20241121,130400,9476003,980,980,980,980,22
20241121,130300,9454443,981,981,981,981,17
20241121,130200,9437766,990,990,990,990,0
20241121,130100,9437766,990,990,990,990,0
20241121,130000,9437766,990,990,990,990,0
20241121,125900,9437766,990,990,990,990,0
20241121,125800,9437766,990,990,990,990,0
20241121,125700,9437766,990,990,990,990,1
20241121,125600,9436776,980,980,980,980,0
20241121,125500,9436776,980,980,980,980,0
20241121,125400,9436776,980,980,990,980,628
20241121,125300,8821325,980,980,980,980,0
20241121,125200,8821325,980,980,980,980,0
20241121,125100,8821325,980,980,980,980,0
20241121,125000,8821325,980,980,980,980,0
20241121,124900,8821325,980,980,980,980,0
20241121,124800,8821325,980,988,988,980,1002
20241121,124700,7831365,988,988,988,988,1
20241121,124600,7830377,979,979,979,979,0
20241121,124500,7830377,979,979,979,979,0
20241121,124400,7830377,979,979,979,979,0
20241121,124300,7830377,979,979,979,979,0
20241121,124200,7830377,979,988,988,979,102
20241121,124100,7729619,988,988,988,988,101
20241121,124000,7629831,988,988,988,988,0
20241121,123900,7629831,988,988,988,988,0
20241121,123800,7629831,988,988,988,988,1
20241121,123700,7628843,979,979,979,979,0
20241121,123600,7628843,979,979,979,979,2
20241121,123500,7626885,988,988,988,988,0
20241121,123400,7626885,988,988,988,988,0
20241121,123300,7626885,988,988,988,988,0
20241121,123200,7626885,988,988,988,988,1
20241121,123100,7625897,979,979,979,979,0
20241121,123000,7625897,979,979,979,979,2
20241121,122900,7623939,988,988,988,988,0
20241121,122800,7623939,988,988,988,988,1
20241121,122700,7622951,979,979,979,979,0
20241121,122600,7622951,979,979,979,979,0
20241121,122500,7622951,979,979,979,979,0
20241121,122400,7622951,979,979,979,979,2
20241121,122300,7620993,979,979,979,979,0
20241121,122200,7620993,979,984,984,979,1500
20241121,122100,6149881,993,989,993,989,346
20241121,122000,5807281,984,984,984,984,0
20241121,121900,5807281,984,984,984,984,0
20241121,121800,5807281,984,984,984,984,2
20241121,121700,5805313,984,984,984,984,0
20241121,121600,5805313,984,984,984,984,0
20241121,121500,5805313,984,984,984,984,0
20241121,121400,5805313,984,984,984,984,0
20241121,121300,5805313,984,984,984,984,0
20241121,121200,5805313,984,984,984,984,2
20241121,121100,5803345,989,989,989,989,0
20241121,121000,5803345,989,989,989,989,0
20241121,120900,5803345,989,989,989,989,1
20241121,120800,5802356,984,984,984,984,0
20241121,120700,5802356,984,984,984,984,0
20241121,120600,5802356,984,984,984,984,2
20241121,120500,5800388,989,989,989,989,0
20241121,120400,5800388,989,984,989,984,2
20241121,120300,5798415,989,989,989,989,0
20241121,120200,5798415,989,989,989,989,10
20241121,120100,5788525,984,984,984,984,0
20241121,120000,5788525,984,984,984,984,2
20241121,115900,5786557,985,985,985,985,0
20241121,115800,5786557,985,985,985,985,16
20241121,115700,5770797,989,989,989,989,0
20241121,115600,5770797,989,989,989,989,0
20241121,115500,5770797,989,989,989,989,1
20241121,115400,5769808,985,985,985,985,2
20241121,115300,5767838,989,989,989,989,0
20241121,115200,5767838,989,989,989,989,1
20241121,115100,5766849,985,985,985,985,0
20241121,115000,5766849,985,985,985,985,0
20241121,114900,5766849,985,992,992,985,1206
20241121,114800,4578183,986,986,986,986,2
20241121,114700,4576211,986,986,986,986,0
20241121,114600,4576211,986,986,986,986,0
20241121,114500,4576211,986,986,986,986,0
20241121,114400,4576211,986,986,986,986,0
20241121,114300,4576211,986,986,986,986,0
20241121,114200,4576211,986,986,986,986,2
20241121,114100,4574239,992,986,992,986,2
20241121,114000,4572261,994,994,994,994,0
20241121,113900,4572261,994,994,994,994,0
20241121,113800,4572261,994,994,994,994,1
20241121,113700,4571267,986,986,986,986,0
20241121,113600,4571267,986,986,986,986,2
20241121,113500,4569295,994,994,994,994,1
20241121,113400,4568301,986,986,986,986,0
20241121,113300,4568301,986,986,986,986,0
20241121,113200,4568301,986,986,986,986,0
20241121,113100,4568301,986,986,986,986,0
20241121,113000,4568301,986,986,986,986,2
20241121,112900,4566329,986,986,986,986,0
20241121,112800,4566329,986,986,986,986,0
20241121,112700,4566329,986,986,986,986,0
20241121,112600,4566329,986,986,986,986,0
20241121,112500,4566329,986,986,986,986,1
20241121,112400,4565343,994,986,994,986,3
20241121,112300,4562377,986,994,994,986,2
20241121,112200,4560397,985,985,985,985,0
20241121,112100,4560397,985,985,985,985,0
20241121,112000,4560397,985,985,985,985,1
20241121,111900,4559412,994,994,994,994,1
20241121,111800,4558418,985,990,990,985,202
20241121,111700,4358448,991,991,991,991,0
20241121,111600,4358448,991,991,991,991,0
20241121,111500,4358448,991,991,991,991,0
20241121,111400,4358448,991,985,991,985,2
20241121,111300,4356472,991,991,991,991,1
20241121,111200,4355481,991,985,991,985,3
20241121,111100,4352520,985,985,985,985,0
20241121,111000,4352520,985,985,985,985,1
20241121,110900,4351535,991,991,991,991,1
20241121,110800,4350544,985,985,985,985,0
20241121,110700,4350544,985,985,985,985,0
20241121,110600,4350544,985,985,985,985,2
20241121,110500,4348574,985,985,985,985,0
20241121,110400,4348574,985,985,985,985,1
20241121,110300,4347589,991,991,991,991,1
20241121,110200,4346598,985,985,985,985,10
20241121,110100,4336748,985,985,985,985,0
20241121,110000,4336748,985,985,985,985,2
20241121,105900,4334778,985,985,985,985,0
20241121,105800,4334778,985,985,985,985,100
20241121,105700,4236278,991,991,991,991,1
20241121,105600,4235287,985,985,985,985,0
20241121,105500,4235287,985,985,985,985,0
20241121,105400,4235287,985,985,985,985,2
20241121,105300,4233317,985,985,985,985,0
20241121,105200,4233317,985,985,985,985,0
20241121,105100,4233317,985,985,985,985,0
20241121,105000,4233317,985,991,991,985,2
20241121,104900,4231341,985,993,993,985,2
20241121,104800,4229363,985,985,993,985,8
20241121,104700,4221443,993,993,993,993,1
20241121,104600,4220450,986,986,986,986,0
20241121,104500,4220450,986,986,986,986,100
20241121,104400,4121850,985,988,988,985,402
20241121,104300,3725129,988,988,988,988,0
20241121,104200,3725129,988,988,988,988,3
20241121,104100,3722165,988,988,988,988,1
20241121,104000,3721177,993,988,993,988,65
20241121,103900,3656952,987,987,987,987,0
20241121,103800,3656952,987,987,987,987,0
20241121,103700,3656952,987,987,987,987,0
20241121,103600,3656952,987,987,987,987,3
20241121,103500,3653991,993,993,993,993,1
20241121,103400,3652998,986,986,986,986,0
20241121,103300,3652998,986,986,986,986,0
20241121,103200,3652998,986,986,986,986,0
20241121,103100,3652998,986,986,986,986,0
20241121,103000,3652998,986,986,986,986,3
20241121,102900,3650040,993,993,993,993,1
20241121,102800,3649047,986,986,986,986,0
20241121,102700,3649047,986,986,986,986,0
20241121,102600,3649047,986,986,986,986,0
20241121,102500,3649047,986,986,986,986,0
20241121,102400,3649047,986,986,986,986,6
20241121,102300,3643131,985,985,985,985,0
20241121,102200,3643131,985,985,985,985,0
20241121,102100,3643131,985,985,985,985,0
20241121,102000,3643131,985,985,985,985,0
20241121,101900,3643131,985,985,985,985,0
20241121,101800,3643131,985,985,985,985,3
20241121,101700,3640176,995,995,995,995,0
20241121,101600,3640176,995,995,995,995,25
20241121,101500,3615301,995,995,995,995,0
20241121,101400,3615301,995,995,995,995,1
20241121,101300,3614306,985,985,985,985,0
20241121,101200,3614306,985,985,985,985,3
20241121,101100,3611351,995,995,995,995,0
20241121,101000,3611351,995,994,995,994,3
20241121,100900,3608368,985,985,985,985,1
20241121,100800,3607383,995,995,995,995,1
20241121,100700,3606388,996,994,996,985,3
20241121,100600,3603413,984,987,987,984,3
20241121,100500,3600457,998,998,998,998,0
20241121,100400,3600457,998,985,998,984,100
20241121,100300,3502003,991,991,991,991,298
20241121,100200,3206685,984,984,984,984,0
20241121,100100,3206685,984,984,984,984,0
20241121,100000,3206685,984,984,984,984,3
20241121,095900,3203733,984,984,984,984,1
20241121,095800,3202749,991,991,991,991,1
20241121,095700,3201758,984,984,984,984,0
20241121,095600,3201758,984,984,984,984,0
20241121,095500,3201758,984,991,991,984,3
20241121,095400,3198792,984,984,984,984,1
20241121,095300,3197808,991,991,991,991,1
20241121,095200,3196817,984,991,991,984,2
20241121,095100,3194842,991,991,991,991,0
20241121,095000,3194842,991,991,991,991,0
20241121,094900,3194842,991,984,991,984,2
20241121,094800,3192867,984,984,984,984,120
20241121,094700,3074787,990,990,990,990,1
20241121,094600,3073797,988,988,988,988,0
20241121,094500,3073797,988,984,988,984,31
20241121,094400,3043173,988,988,988,988,0
20241121,094300,3043173,988,988,988,988,2
20241121,094200,3041197,988,988,988,988,1
20241121,094100,3040209,986,986,986,986,1
20241121,094000,3039223,984,984,984,984,0
20241121,093900,3039223,984,984,984,984,6
20241121,093800,3033319,979,979,979,979,0
20241121,093700,3033319,979,979,979,979,0
20241121,093600,3033319,979,979,979,979,0
20241121,093500,3033319,979,979,979,979,0
20241121,093400,3033319,979,979,979,979,10
20241121,093300,3023529,979,979,979,979,0
20241121,093200,3023529,979,979,979,979,0
20241121,093100,3023529,979,984,984,979,21
20241121,093000,3002870,984,984,984,984,1
20241121,092900,3001886,984,984,984,984,0
20241121,092800,3001886,984,984,984,984,46
20241121,092700,2956622,978,978,978,978,0
20241121,092600,2956622,978,978,978,978,0
20241121,092500,2956622,978,978,978,978,0
20241121,092400,2956622,978,978,978,978,0
20241121,092300,2956622,978,978,978,978,0
20241121,092200,2956622,978,978,978,978,0
20241121,092100,2956622,978,978,978,978,0
20241121,092000,2956622,978,978,978,978,0
20241121,091900,2956622,978,978,978,978,0
20241121,091800,2956622,978,978,978,978,1
20241121,091700,2955644,984,984,984,984,1
20241121,091600,2954660,983,983,983,983,0
20241121,091500,2954660,983,983,983,983,600
20241121,091400,2364860,983,983,983,983,0
20241121,091300,2364860,983,983,983,983,1
20241121,091200,2363877,975,979,979,975,926
20241121,091100,1461021,981,981,981,981,0
20241121,091000,1461021,981,981,981,981,1
20241121,090900,1460040,983,983,983,983,0
20241121,090800,1460040,983,986,986,983,91
20241121,090700,1370348,986,986,986,986,52
20241121,090600,1319076,987,987,987,987,2
20241121,090500,1317102,998,998,998,998,0
20241121,090400,1317102,998,996,998,996,220
20241121,090300,1097544,987,987,987,987,0
20241121,090200,1097544,987,987,987,987,0
20241121,090100,1097544,987,987,987,987,0
20241121,090000,1097544,987,987,987,987,1112