KissMeData/088910/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195600,60283912,1887,1887,1887,1887,188
20241122,195500,60283912,1887,1887,1887,1887,0
20241122,195400,60283912,1887,1887,1887,1887,0
20241122,195300,60283912,1887,1887,1887,1887,0
20241122,195200,60283912,1887,1887,1887,1887,0
20241122,195100,60283912,1887,1887,1887,1887,0
20241122,195000,60283912,1887,1887,1887,1887,0
20241122,194900,60283912,1887,1887,1887,1887,0
20241122,194800,60283912,1887,1887,1887,1887,0
20241122,194700,60283912,1887,1887,1887,1887,0
20241122,194600,60283912,1887,1887,1887,1887,0
20241122,194500,60283912,1887,1887,1887,1887,0
20241122,194400,60283912,1887,1887,1887,1887,0
20241122,194300,60283912,1887,1887,1887,1887,0
20241122,194200,60283912,1887,1887,1887,1887,0
20241122,194100,60283912,1887,1887,1887,1887,0
20241122,194000,60283912,1887,1887,1887,1887,0
20241122,193900,60283912,1887,1887,1887,1887,0
20241122,193800,60283912,1887,1887,1887,1887,0
20241122,193700,60283912,1887,1887,1887,1887,0
20241122,193600,60283912,1887,1887,1887,1887,0
20241122,193500,60283912,1887,1887,1887,1887,0
20241122,193400,60283912,1887,1887,1887,1887,0
20241122,193300,60283912,1887,1887,1887,1887,0
20241122,193200,60283912,1887,1887,1887,1887,0
20241122,193100,60283912,1887,1887,1887,1887,0
20241122,193000,60283912,1887,1887,1887,1887,0
20241122,192900,60283912,1887,1887,1887,1887,0
20241122,192800,60283912,1887,1887,1887,1887,0
20241122,192700,60283912,1887,1887,1887,1887,0
20241122,192600,60283912,1887,1887,1887,1887,188
20241122,192500,60283912,1887,1887,1887,1887,0
20241122,192400,60283912,1887,1887,1887,1887,0
20241122,192300,60283912,1887,1887,1887,1887,0
20241122,192200,60283912,1887,1887,1887,1887,0
20241122,192100,60283912,1887,1887,1887,1887,0
20241122,192000,60283912,1887,1887,1887,1887,0
20241122,191900,60283912,1887,1887,1887,1887,0
20241122,191800,60283912,1887,1887,1887,1887,0
20241122,191700,60283912,1887,1887,1887,1887,0
20241122,191600,60283912,1887,1887,1887,1887,0
20241122,191500,60283912,1887,1887,1887,1887,0
20241122,191400,60283912,1887,1887,1887,1887,0
20241122,191300,60283912,1887,1887,1887,1887,0
20241122,191200,60283912,1887,1887,1887,1887,0
20241122,191100,60283912,1887,1887,1887,1887,0
20241122,191000,60283912,1887,1887,1887,1887,0
20241122,190900,60283912,1887,1887,1887,1887,0
20241122,190800,60283912,1887,1887,1887,1887,0
20241122,190700,60283912,1887,1887,1887,1887,0
20241122,190600,60283912,1887,1887,1887,1887,0
20241122,190500,60283912,1887,1887,1887,1887,0
20241122,190400,60283912,1887,1887,1887,1887,0
20241122,190300,60283912,1887,1887,1887,1887,0
20241122,190200,60283912,1887,1887,1887,1887,0
20241122,190100,60283912,1887,1887,1887,1887,0
20241122,190000,60283912,1887,1887,1887,1887,0
20241122,185900,60283912,1887,1887,1887,1887,0
20241122,185800,60283912,1887,1887,1887,1887,0
20241122,185700,60283912,1887,1887,1887,1887,0
20241122,185600,60283912,1887,1887,1887,1887,188
20241122,185500,60283912,1887,1887,1887,1887,0
20241122,185400,60283912,1887,1887,1887,1887,0
20241122,185300,60283912,1887,1887,1887,1887,0
20241122,185200,60283912,1887,1887,1887,1887,0
20241122,185100,60283912,1887,1887,1887,1887,0
20241122,185000,60283912,1887,1887,1887,1887,0
20241122,184900,60283912,1887,1887,1887,1887,0
20241122,184800,60283912,1887,1887,1887,1887,0
20241122,184700,60283912,1887,1887,1887,1887,0
20241122,184600,60283912,1887,1887,1887,1887,0
20241122,184500,60283912,1887,1887,1887,1887,0
20241122,184400,60283912,1887,1887,1887,1887,0
20241122,184300,60283912,1887,1887,1887,1887,0
20241122,184200,60283912,1887,1887,1887,1887,0
20241122,184100,60283912,1887,1887,1887,1887,0
20241122,184000,60283912,1887,1887,1887,1887,0
20241122,183900,60283912,1887,1887,1887,1887,0
20241122,183800,60283912,1887,1887,1887,1887,0
20241122,183700,60283912,1887,1887,1887,1887,0
20241122,183600,60283912,1887,1887,1887,1887,0
20241122,183500,60283912,1887,1887,1887,1887,0
20241122,183400,60283912,1887,1887,1887,1887,0
20241122,183300,60283912,1887,1887,1887,1887,0
20241122,183200,60283912,1887,1887,1887,1887,0
20241122,183100,60283912,1887,1887,1887,1887,0
20241122,183000,60283912,1887,1887,1887,1887,0
20241122,182900,60283912,1887,1887,1887,1887,0
20241122,182800,60283912,1887,1887,1887,1887,0
20241122,182700,60283912,1887,1887,1887,1887,0
20241122,182600,60283912,1887,1887,1887,1887,188
20241122,182500,60283912,1887,1887,1887,1887,0
20241122,182400,60283912,1887,1887,1887,1887,0
20241122,182300,60283912,1887,1887,1887,1887,0
20241122,182200,60283912,1887,1887,1887,1887,0
20241122,182100,60283912,1887,1887,1887,1887,0
20241122,182000,60283912,1887,1887,1887,1887,0
20241122,181900,60283912,1887,1887,1887,1887,0
20241122,181800,60283912,1887,1887,1887,1887,0
20241122,181700,60283912,1887,1887,1887,1887,0
20241122,181600,60283912,1887,1887,1887,1887,0
20241122,181500,60283912,1887,1887,1887,1887,0
20241122,181400,60283912,1887,1887,1887,1887,0
20241122,181300,60283912,1887,1887,1887,1887,0
20241122,181200,60283912,1887,1887,1887,1887,0
20241122,181100,60283912,1887,1887,1887,1887,0
20241122,181000,60283912,1887,1887,1887,1887,0
20241122,180900,60283912,1887,1887,1887,1887,0
20241122,180800,60283912,1887,1887,1887,1887,0
20241122,180700,60283912,1887,1887,1887,1887,0
20241122,180600,60283912,1887,1887,1887,1887,0
20241122,180500,60283912,1887,1887,1887,1887,0
20241122,180400,60283912,1887,1887,1887,1887,0
20241122,180300,60283912,1887,1887,1887,1887,0
20241122,180200,60283912,1887,1887,1887,1887,0
20241122,180100,60283912,1887,1887,1887,1887,0
20241122,180000,60283912,1887,1887,1887,1887,0
20241122,175900,60283912,1887,1887,1887,1887,0
20241122,175800,60283912,1887,1887,1887,1887,0
20241122,175700,60283912,1887,1887,1887,1887,0
20241122,175600,60283912,1887,1887,1887,1887,188
20241122,175500,60283912,1887,1887,1887,1887,0
20241122,175400,60283912,1887,1887,1887,1887,0
20241122,175300,60283912,1887,1887,1887,1887,0
20241122,175200,60283912,1887,1887,1887,1887,0
20241122,175100,60283912,1887,1887,1887,1887,0
20241122,175000,60283912,1887,1887,1887,1887,0
20241122,174900,60283912,1887,1887,1887,1887,0
20241122,174800,60283912,1887,1887,1887,1887,0
20241122,174700,60283912,1887,1887,1887,1887,0
20241122,174600,60283912,1887,1887,1887,1887,0
20241122,174500,60283912,1887,1887,1887,1887,0
20241122,174400,60283912,1887,1887,1887,1887,0
20241122,174300,60283912,1887,1887,1887,1887,0
20241122,174200,60283912,1887,1887,1887,1887,0
20241122,174100,60283912,1887,1887,1887,1887,0
20241122,174000,60283912,1887,1887,1887,1887,0
20241122,173900,60283912,1887,1887,1887,1887,0
20241122,173800,60283912,1887,1887,1887,1887,0
20241122,173700,60283912,1887,1887,1887,1887,0
20241122,173600,60283912,1887,1887,1887,1887,0
20241122,173500,60283912,1887,1887,1887,1887,0
20241122,173400,60283912,1887,1887,1887,1887,0
20241122,173300,60283912,1887,1887,1887,1887,0
20241122,173200,60283912,1887,1887,1887,1887,0
20241122,173100,60283912,1887,1887,1887,1887,0
20241122,173000,60283912,1887,1887,1887,1887,0
20241122,172900,60283912,1887,1887,1887,1887,0
20241122,172800,60283912,1887,1887,1887,1887,0
20241122,172700,60283912,1887,1887,1887,1887,0
20241122,172600,60283912,1887,1887,1887,1887,188
20241122,172500,60283912,1887,1887,1887,1887,0
20241122,172400,60283912,1887,1887,1887,1887,0
20241122,172300,60283912,1887,1887,1887,1887,0
20241122,172200,60283912,1887,1887,1887,1887,0
20241122,172100,60283912,1887,1887,1887,1887,0
20241122,172000,60283912,1887,1887,1887,1887,0
20241122,171900,60283912,1887,1887,1887,1887,0
20241122,171800,60283912,1887,1887,1887,1887,0
20241122,171700,60283912,1887,1887,1887,1887,0
20241122,171600,60283912,1887,1887,1887,1887,0
20241122,171500,60283912,1887,1887,1887,1887,0
20241122,171400,60283912,1887,1887,1887,1887,0
20241122,171300,60283912,1887,1887,1887,1887,0
20241122,171200,60283912,1887,1887,1887,1887,0
20241122,171100,60283912,1887,1887,1887,1887,0
20241122,171000,60283912,1887,1887,1887,1887,0
20241122,170900,60283912,1887,1887,1887,1887,0
20241122,170800,60283912,1887,1887,1887,1887,0
20241122,170700,60283912,1887,1887,1887,1887,0
20241122,170600,60283912,1887,1887,1887,1887,0
20241122,170500,60283912,1887,1887,1887,1887,0
20241122,170400,60283912,1887,1887,1887,1887,0
20241122,170300,60283912,1887,1887,1887,1887,0
20241122,170200,60283912,1887,1887,1887,1887,0
20241122,170100,60283912,1887,1887,1887,1887,0
20241122,170000,60283912,1887,1887,1887,1887,0
20241122,165900,60283912,1887,1887,1887,1887,0
20241122,165800,60283912,1887,1887,1887,1887,0
20241122,165700,60283912,1887,1887,1887,1887,0
20241122,165600,60283912,1887,1887,1887,1887,188
20241122,165500,60283912,1887,1887,1887,1887,0
20241122,165400,60283912,1887,1887,1887,1887,0
20241122,165300,60283912,1887,1887,1887,1887,0
20241122,165200,60283912,1887,1887,1887,1887,0
20241122,165100,60283912,1887,1887,1887,1887,0
20241122,165000,60283912,1887,1887,1887,1887,0
20241122,164900,60283912,1887,1887,1887,1887,0
20241122,164800,60283912,1887,1887,1887,1887,0
20241122,164700,60283912,1887,1887,1887,1887,0
20241122,164600,60283912,1887,1887,1887,1887,0
20241122,164500,60283912,1887,1887,1887,1887,0
20241122,164400,60283912,1887,1887,1887,1887,0
20241122,164300,60283912,1887,1887,1887,1887,0
20241122,164200,60283912,1887,1887,1887,1887,0
20241122,164100,60283912,1887,1887,1887,1887,0
20241122,164000,60283912,1887,1887,1887,1887,0
20241122,163900,60283912,1887,1887,1887,1887,0
20241122,163800,60283912,1887,1887,1887,1887,0
20241122,163700,60283912,1887,1887,1887,1887,0
20241122,163600,60283912,1887,1887,1887,1887,0
20241122,163500,60283912,1887,1887,1887,1887,0
20241122,163400,60283912,1887,1887,1887,1887,0
20241122,163300,60283912,1887,1887,1887,1887,0
20241122,163200,60283912,1887,1887,1887,1887,0
20241122,163100,60283912,1887,1887,1887,1887,0
20241122,163000,60283912,1887,1887,1887,1887,0
20241122,162900,60283912,1887,1887,1887,1887,0
20241122,162800,60283912,1887,1887,1887,1887,0
20241122,162700,60283912,1887,1887,1887,1887,0
20241122,162600,60283912,1887,1887,1887,1887,188
20241122,162500,60283912,1887,1887,1887,1887,0
20241122,162400,60283912,1887,1887,1887,1887,0
20241122,162300,60283912,1887,1887,1887,1887,0
20241122,162200,60283912,1887,1887,1887,1887,0
20241122,162100,60283912,1887,1887,1887,1887,0
20241122,162000,60283912,1887,1887,1887,1887,0
20241122,161900,60283912,1887,1887,1887,1887,0
20241122,161800,60283912,1887,1887,1887,1887,0
20241122,161700,60283912,1887,1887,1887,1887,0
20241122,161600,60283912,1887,1887,1887,1887,0
20241122,161500,60283912,1887,1887,1887,1887,0
20241122,161400,60283912,1887,1887,1887,1887,0
20241122,161300,60283912,1887,1887,1887,1887,0
20241122,161200,60283912,1887,1887,1887,1887,0
20241122,161100,60283912,1887,1887,1887,1887,0
20241122,161000,60283912,1887,1887,1887,1887,0
20241122,160900,60283912,1887,1887,1887,1887,0
20241122,160800,60283912,1887,1887,1887,1887,0
20241122,160700,60283912,1887,1887,1887,1887,0
20241122,160600,60283912,1887,1887,1887,1887,0
20241122,160500,60283912,1887,1887,1887,1887,0
20241122,160400,60283912,1887,1887,1887,1887,0
20241122,160300,60283912,1887,1887,1887,1887,0
20241122,160200,60283912,1887,1887,1887,1887,0
20241122,160100,60283912,1887,1887,1887,1887,0
20241122,160000,60283912,1887,1887,1887,1887,0
20241122,155900,60283912,1887,1887,1887,1887,0
20241122,155800,60283912,1887,1887,1887,1887,0
20241122,155700,60283912,1887,1887,1887,1887,0
20241122,155600,60283912,1887,1887,1887,1887,188
20241122,155500,60283912,1887,1887,1887,1887,0
20241122,155400,60283912,1887,1887,1887,1887,0
20241122,155300,60283912,1887,1887,1887,1887,0
20241122,155200,60283912,1887,1887,1887,1887,0
20241122,155100,60283912,1887,1887,1887,1887,0
20241122,155000,60283912,1887,1887,1887,1887,0
20241122,154900,60283912,1887,1887,1887,1887,0
20241122,154800,60283912,1887,1887,1887,1887,0
20241122,154700,60283912,1887,1887,1887,1887,0
20241122,154600,60283912,1887,1887,1887,1887,0
20241122,154500,60283912,1887,1887,1887,1887,0
20241122,154400,60283912,1887,1887,1887,1887,0
20241122,154300,60283912,1887,1887,1887,1887,0
20241122,154200,60283912,1887,1887,1887,1887,0
20241122,154100,60283912,1887,1887,1887,1887,0
20241122,154000,60283912,1887,1887,1887,1887,0
20241122,153900,60283912,1887,1887,1887,1887,0
20241122,153800,60283912,1887,1887,1887,1887,0
20241122,153700,60283912,1887,1887,1887,1887,0
20241122,153600,60283912,1887,1887,1887,1887,0
20241122,153500,60283912,1887,1887,1887,1887,0
20241122,153400,60283912,1887,1887,1887,1887,0
20241122,153300,60283912,1887,1887,1887,1887,0
20241122,153200,60283912,1887,1887,1887,1887,0
20241122,153100,60283912,1887,1887,1887,1887,0
20241122,153000,60283912,1887,1887,1887,1887,188
20241122,152900,59929156,1888,1888,1888,1888,0
20241122,152800,59929156,1888,1888,1888,1888,0
20241122,152700,59929156,1888,1888,1888,1888,0
20241122,152600,59929156,1888,1888,1888,1888,0
20241122,152500,59929156,1888,1888,1888,1888,0
20241122,152400,59929156,1888,1888,1888,1888,0
20241122,152300,59929156,1888,1888,1888,1888,0
20241122,152200,59929156,1888,1888,1888,1888,0
20241122,152100,59929156,1888,1888,1888,1888,0
20241122,152000,59929156,1888,1888,1888,1888,0
20241122,151900,59929156,1888,1888,1888,1888,0
20241122,151800,59929156,1888,1888,1888,1888,0
20241122,151700,59929156,1888,1888,1888,1888,0
20241122,151600,59929156,1888,1888,1888,1888,0
20241122,151500,59929156,1888,1888,1888,1888,0
20241122,151400,59929156,1888,1888,1888,1888,0
20241122,151300,59929156,1888,1884,1888,1884,2
20241122,151200,59925384,1888,1888,1888,1888,0
20241122,151100,59925384,1888,1888,1888,1888,0
20241122,151000,59925384,1888,1888,1888,1888,0
20241122,150900,59925384,1888,1888,1888,1884,3
20241122,150800,59919724,1884,1882,1884,1882,8
20241122,150700,59904665,1882,1882,1882,1882,0
20241122,150600,59904665,1882,1882,1882,1882,0
20241122,150500,59904665,1882,1881,1882,1881,1129
20241122,150400,57779893,1880,1880,1880,1880,0
20241122,150300,57779893,1880,1880,1880,1880,0
20241122,150200,57779893,1880,1880,1880,1880,0
20241122,150100,57779893,1880,1880,1880,1880,222
20241122,150000,57362533,1880,1880,1880,1880,0
20241122,145900,57362533,1880,1880,1880,1880,0
20241122,145800,57362533,1880,1880,1880,1880,0
20241122,145700,57362533,1880,1880,1880,1880,0
20241122,145600,57362533,1880,1880,1880,1880,0
20241122,145500,57362533,1880,1880,1880,1880,0
20241122,145400,57362533,1880,1880,1880,1880,0
20241122,145300,57362533,1880,1880,1880,1880,0
20241122,145200,57362533,1880,1880,1880,1880,0
20241122,145100,57362533,1880,1880,1880,1880,0
20241122,145000,57362533,1880,1880,1880,1880,0
20241122,144900,57362533,1880,1880,1880,1880,0
20241122,144800,57362533,1880,1880,1880,1880,0
20241122,144700,57362533,1880,1880,1880,1880,0
20241122,144600,57362533,1880,1880,1880,1880,0
20241122,144500,57362533,1880,1880,1880,1880,0
20241122,144400,57362533,1880,1880,1880,1880,0
20241122,144300,57362533,1880,1880,1880,1880,0
20241122,144200,57362533,1880,1880,1880,1880,0
20241122,144100,57362533,1880,1880,1880,1880,0
20241122,144000,57362533,1880,1880,1880,1880,0
20241122,143900,57362533,1880,1880,1880,1880,0
20241122,143800,57362533,1880,1880,1880,1880,0
20241122,143700,57362533,1880,1880,1880,1880,0
20241122,143600,57362533,1880,1880,1880,1880,0
20241122,143500,57362533,1880,1880,1880,1880,0
20241122,143400,57362533,1880,1880,1880,1880,0
20241122,143300,57362533,1880,1880,1880,1880,0
20241122,143200,57362533,1880,1880,1880,1880,0
20241122,143100,57362533,1880,1880,1880,1880,0
20241122,143000,57362533,1880,1880,1880,1880,0
20241122,142900,57362533,1880,1880,1880,1880,0
20241122,142800,57362533,1880,1880,1880,1880,0
20241122,142700,57362533,1880,1880,1880,1880,0
20241122,142600,57362533,1880,1880,1880,1880,31
20241122,142500,57304253,1880,1880,1880,1880,0
20241122,142400,57304253,1880,1880,1880,1880,0
20241122,142300,57304253,1880,1880,1880,1880,0
20241122,142200,57304253,1880,1880,1880,1880,0
20241122,142100,57304253,1880,1880,1880,1880,0
20241122,142000,57304253,1880,1880,1880,1880,1
20241122,141900,57302373,1876,1876,1876,1876,0
20241122,141800,57302373,1876,1876,1876,1876,0
20241122,141700,57302373,1876,1876,1876,1876,0
20241122,141600,57302373,1876,1876,1876,1876,0
20241122,141500,57302373,1876,1876,1876,1876,0
20241122,141400,57302373,1876,1876,1876,1876,169
20241122,141300,56985329,1876,1876,1876,1876,0
20241122,141200,56985329,1876,1876,1876,1876,0
20241122,141100,56985329,1876,1876,1876,1876,0
20241122,141000,56985329,1876,1876,1876,1876,145
20241122,140900,56713309,1875,1877,1877,1875,350
20241122,140800,56057054,1883,1883,1883,1883,0
20241122,140700,56057054,1883,1883,1883,1883,0
20241122,140600,56057054,1883,1883,1883,1883,0
20241122,140500,56057054,1883,1879,1883,1879,800
20241122,140400,54552102,1880,1880,1880,1877,3307
20241122,140300,48337760,1883,1884,1884,1879,4097
20241122,140200,40624966,1888,1888,1888,1888,0
20241122,140100,40624966,1888,1888,1888,1888,0
20241122,140000,40624966,1888,1888,1888,1888,0
20241122,135900,40624966,1888,1888,1888,1888,0
20241122,135800,40624966,1888,1888,1888,1888,0
20241122,135700,40624966,1888,1888,1888,1888,0
20241122,135600,40624966,1888,1888,1888,1888,0
20241122,135500,40624966,1888,1888,1888,1888,0
20241122,135400,40624966,1888,1888,1888,1888,0
20241122,135300,40624966,1888,1888,1888,1888,0
20241122,135200,40624966,1888,1888,1888,1888,0
20241122,135100,40624966,1888,1888,1888,1888,0
20241122,135000,40624966,1888,1888,1888,1888,0
20241122,134900,40624966,1888,1888,1888,1888,0
20241122,134800,40624966,1888,1888,1888,1888,0
20241122,134700,40624966,1888,1888,1888,1888,0
20241122,134600,40624966,1888,1888,1888,1888,0
20241122,134500,40624966,1888,1888,1888,1888,0
20241122,134400,40624966,1888,1888,1888,1888,0
20241122,134300,40624966,1888,1888,1888,1888,0
20241122,134200,40624966,1888,1888,1888,1888,0
20241122,134100,40624966,1888,1888,1888,1888,0
20241122,134000,40624966,1888,1888,1888,1888,0
20241122,133900,40624966,1888,1888,1888,1888,0
20241122,133800,40624966,1888,1888,1888,1888,0
20241122,133700,40624966,1888,1888,1888,1888,0
20241122,133600,40624966,1888,1888,1888,1888,0
20241122,133500,40624966,1888,1887,1888,1887,2
20241122,133400,40621191,1884,1884,1884,1884,0
20241122,133300,40621191,1884,1884,1884,1884,0
20241122,133200,40621191,1884,1884,1884,1884,0
20241122,133100,40621191,1884,1884,1884,1884,0
20241122,133000,40621191,1884,1884,1884,1884,0
20241122,132900,40621191,1884,1884,1884,1884,0
20241122,132800,40621191,1884,1884,1884,1884,0
20241122,132700,40621191,1884,1884,1884,1884,0
20241122,132600,40621191,1884,1884,1884,1884,2
20241122,132500,40617423,1885,1885,1885,1885,0
20241122,132400,40617423,1885,1885,1885,1885,0
20241122,132300,40617423,1885,1885,1885,1885,0
20241122,132200,40617423,1885,1885,1885,1885,2
20241122,132100,40613653,1888,1888,1888,1888,0
20241122,132000,40613653,1888,1888,1888,1888,0
20241122,131900,40613653,1888,1888,1888,1888,0
20241122,131800,40613653,1888,1888,1888,1888,0
20241122,131700,40613653,1888,1888,1888,1888,0
20241122,131600,40613653,1888,1888,1888,1888,0
20241122,131500,40613653,1888,1888,1888,1888,0
20241122,131400,40613653,1888,1888,1888,1888,0
20241122,131300,40613653,1888,1888,1888,1888,0
20241122,131200,40613653,1888,1888,1888,1888,0
20241122,131100,40613653,1888,1888,1888,1888,0
20241122,131000,40613653,1888,1888,1888,1888,0
20241122,130900,40613653,1888,1888,1888,1888,0
20241122,130800,40613653,1888,1888,1888,1888,0
20241122,130700,40613653,1888,1888,1888,1888,0
20241122,130600,40613653,1888,1888,1888,1888,0
20241122,130500,40613653,1888,1888,1888,1888,0
20241122,130400,40613653,1888,1888,1888,1888,0
20241122,130300,40613653,1888,1888,1888,1888,0
20241122,130200,40613653,1888,1882,1888,1882,2
20241122,130100,40609883,1882,1882,1882,1882,1
20241122,130000,40608001,1877,1877,1877,1877,0
20241122,125900,40608001,1877,1877,1877,1877,0
20241122,125800,40608001,1877,1877,1877,1877,0
20241122,125700,40608001,1877,1877,1877,1877,0
20241122,125600,40608001,1877,1877,1877,1877,0
20241122,125500,40608001,1877,1877,1877,1877,0
20241122,125400,40608001,1877,1877,1877,1877,0
20241122,125300,40608001,1877,1877,1877,1877,0
20241122,125200,40608001,1877,1877,1877,1877,0
20241122,125100,40608001,1877,1877,1877,1877,2
20241122,125000,40604247,1877,1877,1877,1877,1
20241122,124900,40602370,1877,1877,1877,1877,0
20241122,124800,40602370,1877,1877,1877,1877,0
20241122,124700,40602370,1877,1877,1877,1877,0
20241122,124600,40602370,1877,1877,1877,1877,0
20241122,124500,40602370,1877,1877,1877,1877,2134
20241122,124400,36596852,1874,1874,1874,1874,0
20241122,124300,36596852,1874,1874,1874,1874,0
20241122,124200,36596852,1874,1874,1874,1874,0
20241122,124100,36596852,1874,1874,1874,1874,36
20241122,124000,36529388,1874,1876,1876,1873,1605
20241122,123900,33522594,1877,1877,1877,1877,171
20241122,123800,33201627,1879,1879,1879,1879,0
20241122,123700,33201627,1879,1883,1883,1876,2754
20241122,123600,28023056,1883,1883,1883,1882,101
20241122,123500,27832907,1884,1884,1884,1884,111
20241122,123400,27623783,1885,1885,1885,1885,0
20241122,123300,27623783,1885,1885,1885,1885,0
20241122,123200,27623783,1885,1885,1885,1885,0
20241122,123100,27623783,1885,1885,1885,1885,0
20241122,123000,27623783,1885,1885,1885,1885,0
20241122,122900,27623783,1885,1885,1885,1885,0
20241122,122800,27623783,1885,1885,1885,1885,0
20241122,122700,27623783,1885,1885,1885,1885,0
20241122,122600,27623783,1885,1885,1885,1885,0
20241122,122500,27623783,1885,1885,1885,1885,0
20241122,122400,27623783,1885,1885,1885,1885,0
20241122,122300,27623783,1885,1885,1885,1885,0
20241122,122200,27623783,1885,1885,1885,1885,116
20241122,122100,27405123,1884,1884,1884,1884,0
20241122,122000,27405123,1884,1884,1884,1884,0
20241122,121900,27405123,1884,1884,1884,1884,0
20241122,121800,27405123,1884,1884,1884,1884,0
20241122,121700,27405123,1884,1884,1884,1884,0
20241122,121600,27405123,1884,1884,1884,1884,0
20241122,121500,27405123,1884,1884,1884,1884,0
20241122,121400,27405123,1884,1884,1884,1884,0
20241122,121300,27405123,1884,1884,1884,1884,0
20241122,121200,27405123,1884,1884,1884,1884,70
20241122,121100,27273243,1883,1883,1883,1883,0
20241122,121000,27273243,1883,1886,1886,1883,8233
20241122,120900,11753609,1887,1887,1887,1887,0
20241122,120800,11753609,1887,1887,1887,1887,0
20241122,120700,11753609,1887,1887,1887,1887,0
20241122,120600,11753609,1887,1887,1887,1887,2
20241122,120500,11749835,1886,1886,1886,1886,0
20241122,120400,11749835,1886,1886,1886,1886,0
20241122,120300,11749835,1886,1886,1886,1886,0
20241122,120200,11749835,1886,1886,1886,1886,0
20241122,120100,11749835,1886,1886,1886,1886,0
20241122,120000,11749835,1886,1886,1886,1886,0
20241122,115900,11749835,1886,1886,1886,1886,0
20241122,115800,11749835,1886,1886,1886,1886,0
20241122,115700,11749835,1886,1886,1886,1886,0
20241122,115600,11749835,1886,1886,1886,1886,0
20241122,115500,11749835,1886,1886,1886,1886,0
20241122,115400,11749835,1886,1886,1886,1886,0
20241122,115300,11749835,1886,1886,1886,1886,0
20241122,115200,11749835,1886,1886,1886,1886,0
20241122,115100,11749835,1886,1886,1886,1886,0
20241122,115000,11749835,1886,1886,1886,1886,0
20241122,114900,11749835,1886,1886,1886,1886,20
20241122,114800,11712115,1887,1885,1887,1885,382
20241122,114700,10991626,1886,1886,1886,1886,0
20241122,114600,10991626,1886,1886,1886,1886,0
20241122,114500,10991626,1886,1886,1886,1886,0
20241122,114400,10991626,1886,1886,1886,1886,0
20241122,114300,10991626,1886,1886,1886,1886,0
20241122,114200,10991626,1886,1886,1886,1886,0
20241122,114100,10991626,1886,1886,1886,1886,0
20241122,114000,10991626,1886,1886,1886,1886,0
20241122,113900,10991626,1886,1886,1886,1886,0
20241122,113800,10991626,1886,1886,1886,1886,0
20241122,113700,10991626,1886,1886,1886,1886,0
20241122,113600,10991626,1886,1885,1886,1885,99
20241122,113500,10805001,1884,1884,1884,1884,0
20241122,113400,10805001,1884,1884,1884,1884,3
20241122,113300,10799349,1884,1884,1884,1884,0
20241122,113200,10799349,1884,1884,1884,1884,0
20241122,113100,10799349,1884,1884,1884,1884,0
20241122,113000,10799349,1884,1884,1884,1884,0
20241122,112900,10799349,1884,1884,1884,1884,0
20241122,112800,10799349,1884,1884,1884,1884,0
20241122,112700,10799349,1884,1884,1884,1884,0
20241122,112600,10799349,1884,1884,1884,1884,0
20241122,112500,10799349,1884,1884,1884,1884,0
20241122,112400,10799349,1884,1884,1884,1884,0
20241122,112300,10799349,1884,1884,1884,1884,0
20241122,112200,10799349,1884,1884,1884,1884,0
20241122,112100,10799349,1884,1884,1884,1884,0
20241122,112000,10799349,1884,1884,1884,1884,0
20241122,111900,10799349,1884,1884,1884,1884,0
20241122,111800,10799349,1884,1884,1884,1884,0
20241122,111700,10799349,1884,1884,1884,1884,0
20241122,111600,10799349,1884,1884,1884,1884,0
20241122,111500,10799349,1884,1884,1884,1884,0
20241122,111400,10799349,1884,1884,1884,1884,0
20241122,111300,10799349,1884,1884,1884,1884,0
20241122,111200,10799349,1884,1884,1884,1884,0
20241122,111100,10799349,1884,1884,1884,1884,0
20241122,111000,10799349,1884,1884,1884,1884,0
20241122,110900,10799349,1884,1884,1884,1884,138
20241122,110800,10539357,1884,1884,1884,1884,0
20241122,110700,10539357,1884,1884,1884,1884,0
20241122,110600,10539357,1884,1884,1884,1884,0
20241122,110500,10539357,1884,1884,1884,1884,0
20241122,110400,10539357,1884,1884,1884,1884,0
20241122,110300,10539357,1884,1884,1884,1884,0
20241122,110200,10539357,1884,1884,1884,1884,0
20241122,110100,10539357,1884,1884,1884,1884,0
20241122,110000,10539357,1884,1884,1884,1884,0
20241122,105900,10539357,1884,1884,1884,1884,0
20241122,105800,10539357,1884,1884,1884,1884,0
20241122,105700,10539357,1884,1884,1884,1884,0
20241122,105600,10539357,1884,1884,1884,1884,0
20241122,105500,10539357,1884,1884,1884,1884,0
20241122,105400,10539357,1884,1884,1884,1884,0
20241122,105300,10539357,1884,1884,1884,1884,0
20241122,105200,10539357,1884,1884,1884,1884,0
20241122,105100,10539357,1884,1884,1884,1884,103
20241122,105000,10345305,1884,1884,1884,1884,0
20241122,104900,10345305,1884,1884,1884,1884,0
20241122,104800,10345305,1884,1884,1884,1884,0
20241122,104700,10345305,1884,1884,1884,1884,0
20241122,104600,10345305,1884,1884,1884,1884,0
20241122,104500,10345305,1884,1884,1884,1884,60
20241122,104400,10232265,1886,1886,1886,1886,0
20241122,104300,10232265,1886,1886,1886,1886,3
20241122,104200,10226607,1886,1886,1886,1886,0
20241122,104100,10226607,1886,1886,1886,1886,0
20241122,104000,10226607,1886,1886,1886,1886,0
20241122,103900,10226607,1886,1886,1886,1886,0
20241122,103800,10226607,1886,1886,1886,1886,0
20241122,103700,10226607,1886,1886,1886,1886,0
20241122,103600,10226607,1886,1886,1886,1886,0
20241122,103500,10226607,1886,1886,1886,1886,0
20241122,103400,10226607,1886,1886,1886,1886,88
20241122,103300,10060639,1884,1884,1884,1884,0
20241122,103200,10060639,1884,1884,1884,1884,0
20241122,103100,10060639,1884,1884,1884,1884,0
20241122,103000,10060639,1884,1884,1884,1884,0
20241122,102900,10060639,1884,1884,1884,1884,0
20241122,102800,10060639,1884,1884,1884,1884,0
20241122,102700,10060639,1884,1884,1884,1884,19
20241122,102600,10024843,1884,1884,1884,1884,1
20241122,102500,10022959,1890,1890,1890,1890,0
20241122,102400,10022959,1890,1890,1890,1890,0
20241122,102300,10022959,1890,1890,1890,1890,0
20241122,102200,10022959,1890,1890,1890,1890,0
20241122,102100,10022959,1890,1890,1890,1890,0
20241122,102000,10022959,1890,1890,1890,1890,0
20241122,101900,10022959,1890,1890,1890,1890,0
20241122,101800,10022959,1890,1890,1890,1890,0
20241122,101700,10022959,1890,1890,1890,1890,0
20241122,101600,10022959,1890,1890,1890,1890,1
20241122,101500,10021069,1892,1892,1892,1892,0
20241122,101400,10021069,1892,1891,1892,1891,10
20241122,101300,10002151,1891,1891,1891,1891,1
20241122,101200,10000260,1891,1891,1891,1891,50
20241122,101100,9905710,1891,1891,1891,1891,0
20241122,101000,9905710,1891,1891,1891,1891,0
20241122,100900,9905710,1891,1891,1891,1891,0
20241122,100800,9905710,1891,1891,1891,1891,12
20241122,100700,9883018,1892,1892,1892,1892,0
20241122,100600,9883018,1892,1892,1892,1892,0
20241122,100500,9883018,1892,1892,1892,1892,0
20241122,100400,9883018,1892,1892,1892,1892,0
20241122,100300,9883018,1892,1892,1892,1892,0
20241122,100200,9883018,1892,1892,1892,1892,0
20241122,100100,9883018,1892,1892,1892,1892,0
20241122,100000,9883018,1892,1892,1892,1892,100
20241122,095900,9693818,1886,1886,1886,1886,0
20241122,095800,9693818,1886,1886,1886,1886,0
20241122,095700,9693818,1886,1886,1886,1886,0
20241122,095600,9693818,1886,1886,1886,1886,0
20241122,095500,9693818,1886,1886,1886,1886,0
20241122,095400,9693818,1886,1886,1886,1886,0
20241122,095300,9693818,1886,1886,1886,1886,50
20241122,095200,9599518,1884,1884,1884,1884,0
20241122,095100,9599518,1884,1884,1884,1884,0
20241122,095000,9599518,1884,1884,1884,1884,1164
20241122,094900,7406542,1883,1883,1883,1883,1
20241122,094800,7404659,1883,1883,1883,1883,0
20241122,094700,7404659,1883,1883,1883,1883,0
20241122,094600,7404659,1883,1883,1883,1883,0
20241122,094500,7404659,1883,1883,1883,1883,0
20241122,094400,7404659,1883,1883,1883,1883,0
20241122,094300,7404659,1883,1883,1883,1883,1
20241122,094200,7402776,1884,1883,1884,1883,10
20241122,094100,7383941,1883,1883,1883,1883,0
20241122,094000,7383941,1883,1883,1883,1883,0
20241122,093900,7383941,1883,1883,1883,1883,0
20241122,093800,7383941,1883,1883,1883,1883,0
20241122,093700,7383941,1883,1883,1883,1883,1
20241122,093600,7382058,1884,1884,1884,1884,0
20241122,093500,7382058,1884,1884,1884,1884,0
20241122,093400,7382058,1884,1884,1884,1884,0
20241122,093300,7382058,1884,1883,1884,1883,5
20241122,093200,7372639,1882,1882,1882,1882,1
20241122,093100,7370757,1884,1884,1884,1884,0
20241122,093000,7370757,1884,1882,1884,1881,517
20241122,092900,6396949,1882,1882,1882,1882,1
20241122,092800,6395067,1882,1881,1882,1881,58
20241122,092700,6285912,1882,1882,1882,1882,1500
20241122,092600,3462912,1881,1881,1881,1881,0
20241122,092500,3462912,1881,1881,1881,1881,69
20241122,092400,3333123,1881,1881,1881,1881,1
20241122,092300,3331242,1881,1881,1881,1881,10
20241122,092200,3312432,1881,1881,1881,1881,2
20241122,092100,3308670,1880,1880,1880,1880,0
20241122,092000,3308670,1880,1880,1880,1880,21
20241122,091900,3269190,1882,1882,1882,1882,0
20241122,091800,3269190,1882,1882,1882,1882,0
20241122,091700,3269190,1882,1882,1882,1882,9
20241122,091600,3252252,1880,1880,1880,1880,1
20241122,091500,3250372,1882,1882,1882,1882,0
20241122,091400,3250372,1882,1882,1882,1882,0
20241122,091300,3250372,1882,1882,1882,1882,0
20241122,091200,3250372,1882,1882,1882,1882,1164
20241122,091100,1059724,1881,1882,1882,1881,406
20241122,091000,295635,1882,1882,1882,1882,0
20241122,090900,295635,1882,1882,1882,1882,12
20241122,090800,273051,1882,1882,1882,1882,0
20241122,090700,273051,1882,1882,1882,1882,0
20241122,090600,273051,1882,1882,1882,1882,10
20241122,090500,254231,1900,1883,1900,1883,30
20241122,090400,197476,1882,1881,1882,1881,10
20241122,090300,178665,1880,1880,1880,1880,30
20241122,090200,122265,1881,1881,1881,1881,5
20241122,090100,112860,1881,1881,1881,1881,0
20241122,090000,112860,1881,1881,1881,1881,60