KissMeData/134580/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,201700,9952375,1649,1649,1649,1649,101
20241122,201600,9952375,1649,1649,1649,1649,0
20241122,201500,9952375,1649,1649,1649,1649,0
20241122,201400,9952375,1649,1649,1649,1649,0
20241122,201300,9952375,1649,1649,1649,1649,0
20241122,201200,9952375,1649,1649,1649,1649,0
20241122,201100,9952375,1649,1649,1649,1649,0
20241122,201000,9952375,1649,1649,1649,1649,0
20241122,200900,9952375,1649,1649,1649,1649,0
20241122,200800,9952375,1649,1649,1649,1649,0
20241122,200700,9952375,1649,1649,1649,1649,0
20241122,200600,9952375,1649,1649,1649,1649,0
20241122,200500,9952375,1649,1649,1649,1649,0
20241122,200400,9952375,1649,1649,1649,1649,0
20241122,200300,9952375,1649,1649,1649,1649,0
20241122,200200,9952375,1649,1649,1649,1649,0
20241122,200100,9952375,1649,1649,1649,1649,0
20241122,200000,9952375,1649,1649,1649,1649,0
20241122,195900,9952375,1649,1649,1649,1649,0
20241122,195800,9952375,1649,1649,1649,1649,0
20241122,195700,9952375,1649,1649,1649,1649,0
20241122,195600,9952375,1649,1649,1649,1649,0
20241122,195500,9952375,1649,1649,1649,1649,0
20241122,195400,9952375,1649,1649,1649,1649,0
20241122,195300,9952375,1649,1649,1649,1649,0
20241122,195200,9952375,1649,1649,1649,1649,0
20241122,195100,9952375,1649,1649,1649,1649,0
20241122,195000,9952375,1649,1649,1649,1649,0
20241122,194900,9952375,1649,1649,1649,1649,0
20241122,194800,9952375,1649,1649,1649,1649,0
20241122,194700,9952375,1649,1649,1649,1649,101
20241122,194600,9952375,1649,1649,1649,1649,0
20241122,194500,9952375,1649,1649,1649,1649,0
20241122,194400,9952375,1649,1649,1649,1649,0
20241122,194300,9952375,1649,1649,1649,1649,0
20241122,194200,9952375,1649,1649,1649,1649,0
20241122,194100,9952375,1649,1649,1649,1649,0
20241122,194000,9952375,1649,1649,1649,1649,0
20241122,193900,9952375,1649,1649,1649,1649,0
20241122,193800,9952375,1649,1649,1649,1649,0
20241122,193700,9952375,1649,1649,1649,1649,0
20241122,193600,9952375,1649,1649,1649,1649,0
20241122,193500,9952375,1649,1649,1649,1649,0
20241122,193400,9952375,1649,1649,1649,1649,0
20241122,193300,9952375,1649,1649,1649,1649,0
20241122,193200,9952375,1649,1649,1649,1649,0
20241122,193100,9952375,1649,1649,1649,1649,0
20241122,193000,9952375,1649,1649,1649,1649,0
20241122,192900,9952375,1649,1649,1649,1649,0
20241122,192800,9952375,1649,1649,1649,1649,0
20241122,192700,9952375,1649,1649,1649,1649,0
20241122,192600,9952375,1649,1649,1649,1649,0
20241122,192500,9952375,1649,1649,1649,1649,0
20241122,192400,9952375,1649,1649,1649,1649,0
20241122,192300,9952375,1649,1649,1649,1649,0
20241122,192200,9952375,1649,1649,1649,1649,0
20241122,192100,9952375,1649,1649,1649,1649,0
20241122,192000,9952375,1649,1649,1649,1649,0
20241122,191900,9952375,1649,1649,1649,1649,0
20241122,191800,9952375,1649,1649,1649,1649,0
20241122,191700,9952375,1649,1649,1649,1649,101
20241122,191600,9952375,1649,1649,1649,1649,0
20241122,191500,9952375,1649,1649,1649,1649,0
20241122,191400,9952375,1649,1649,1649,1649,0
20241122,191300,9952375,1649,1649,1649,1649,0
20241122,191200,9952375,1649,1649,1649,1649,0
20241122,191100,9952375,1649,1649,1649,1649,0
20241122,191000,9952375,1649,1649,1649,1649,0
20241122,190900,9952375,1649,1649,1649,1649,0
20241122,190800,9952375,1649,1649,1649,1649,0
20241122,190700,9952375,1649,1649,1649,1649,0
20241122,190600,9952375,1649,1649,1649,1649,0
20241122,190500,9952375,1649,1649,1649,1649,0
20241122,190400,9952375,1649,1649,1649,1649,0
20241122,190300,9952375,1649,1649,1649,1649,0
20241122,190200,9952375,1649,1649,1649,1649,0
20241122,190100,9952375,1649,1649,1649,1649,0
20241122,190000,9952375,1649,1649,1649,1649,0
20241122,185900,9952375,1649,1649,1649,1649,0
20241122,185800,9952375,1649,1649,1649,1649,0
20241122,185700,9952375,1649,1649,1649,1649,0
20241122,185600,9952375,1649,1649,1649,1649,0
20241122,185500,9952375,1649,1649,1649,1649,0
20241122,185400,9952375,1649,1649,1649,1649,0
20241122,185300,9952375,1649,1649,1649,1649,0
20241122,185200,9952375,1649,1649,1649,1649,0
20241122,185100,9952375,1649,1649,1649,1649,0
20241122,185000,9952375,1649,1649,1649,1649,0
20241122,184900,9952375,1649,1649,1649,1649,0
20241122,184800,9952375,1649,1649,1649,1649,0
20241122,184700,9952375,1649,1649,1649,1649,101
20241122,184600,9952375,1649,1649,1649,1649,0
20241122,184500,9952375,1649,1649,1649,1649,0
20241122,184400,9952375,1649,1649,1649,1649,0
20241122,184300,9952375,1649,1649,1649,1649,0
20241122,184200,9952375,1649,1649,1649,1649,0
20241122,184100,9952375,1649,1649,1649,1649,0
20241122,184000,9952375,1649,1649,1649,1649,0
20241122,183900,9952375,1649,1649,1649,1649,0
20241122,183800,9952375,1649,1649,1649,1649,0
20241122,183700,9952375,1649,1649,1649,1649,0
20241122,183600,9952375,1649,1649,1649,1649,0
20241122,183500,9952375,1649,1649,1649,1649,0
20241122,183400,9952375,1649,1649,1649,1649,0
20241122,183300,9952375,1649,1649,1649,1649,0
20241122,183200,9952375,1649,1649,1649,1649,0
20241122,183100,9952375,1649,1649,1649,1649,0
20241122,183000,9952375,1649,1649,1649,1649,0
20241122,182900,9952375,1649,1649,1649,1649,0
20241122,182800,9952375,1649,1649,1649,1649,0
20241122,182700,9952375,1649,1649,1649,1649,0
20241122,182600,9952375,1649,1649,1649,1649,0
20241122,182500,9952375,1649,1649,1649,1649,0
20241122,182400,9952375,1649,1649,1649,1649,0
20241122,182300,9952375,1649,1649,1649,1649,0
20241122,182200,9952375,1649,1649,1649,1649,0
20241122,182100,9952375,1649,1649,1649,1649,0
20241122,182000,9952375,1649,1649,1649,1649,0
20241122,181900,9952375,1649,1649,1649,1649,0
20241122,181800,9952375,1649,1649,1649,1649,0
20241122,181700,9952375,1649,1649,1649,1649,101
20241122,181600,9952375,1649,1649,1649,1649,0
20241122,181500,9952375,1649,1649,1649,1649,0
20241122,181400,9952375,1649,1649,1649,1649,0
20241122,181300,9952375,1649,1649,1649,1649,0
20241122,181200,9952375,1649,1649,1649,1649,0
20241122,181100,9952375,1649,1649,1649,1649,0
20241122,181000,9952375,1649,1649,1649,1649,0
20241122,180900,9952375,1649,1649,1649,1649,0
20241122,180800,9952375,1649,1649,1649,1649,0
20241122,180700,9952375,1649,1649,1649,1649,0
20241122,180600,9952375,1649,1649,1649,1649,0
20241122,180500,9952375,1649,1649,1649,1649,0
20241122,180400,9952375,1649,1649,1649,1649,0
20241122,180300,9952375,1649,1649,1649,1649,0
20241122,180200,9952375,1649,1649,1649,1649,0
20241122,180100,9952375,1649,1649,1649,1649,0
20241122,180000,9952375,1649,1649,1649,1649,0
20241122,175900,9952375,1649,1649,1649,1649,0
20241122,175800,9952375,1649,1649,1649,1649,0
20241122,175700,9952375,1649,1649,1649,1649,0
20241122,175600,9952375,1649,1649,1649,1649,0
20241122,175500,9952375,1649,1649,1649,1649,0
20241122,175400,9952375,1649,1649,1649,1649,0
20241122,175300,9952375,1649,1649,1649,1649,0
20241122,175200,9952375,1649,1649,1649,1649,0
20241122,175100,9952375,1649,1649,1649,1649,0
20241122,175000,9952375,1649,1649,1649,1649,0
20241122,174900,9952375,1649,1649,1649,1649,0
20241122,174800,9952375,1649,1649,1649,1649,0
20241122,174700,9952375,1649,1649,1649,1649,101
20241122,174600,9952375,1649,1649,1649,1649,0
20241122,174500,9952375,1649,1649,1649,1649,0
20241122,174400,9952375,1649,1649,1649,1649,0
20241122,174300,9952375,1649,1649,1649,1649,0
20241122,174200,9952375,1649,1649,1649,1649,0
20241122,174100,9952375,1649,1649,1649,1649,0
20241122,174000,9952375,1649,1649,1649,1649,0
20241122,173900,9952375,1649,1649,1649,1649,0
20241122,173800,9952375,1649,1649,1649,1649,0
20241122,173700,9952375,1649,1649,1649,1649,0
20241122,173600,9952375,1649,1649,1649,1649,0
20241122,173500,9952375,1649,1649,1649,1649,0
20241122,173400,9952375,1649,1649,1649,1649,0
20241122,173300,9952375,1649,1649,1649,1649,0
20241122,173200,9952375,1649,1649,1649,1649,0
20241122,173100,9952375,1649,1649,1649,1649,0
20241122,173000,9952375,1649,1649,1649,1649,0
20241122,172900,9952375,1649,1649,1649,1649,0
20241122,172800,9952375,1649,1649,1649,1649,0
20241122,172700,9952375,1649,1649,1649,1649,0
20241122,172600,9952375,1649,1649,1649,1649,0
20241122,172500,9952375,1649,1649,1649,1649,0
20241122,172400,9952375,1649,1649,1649,1649,0
20241122,172300,9952375,1649,1649,1649,1649,0
20241122,172200,9952375,1649,1649,1649,1649,0
20241122,172100,9952375,1649,1649,1649,1649,0
20241122,172000,9952375,1649,1649,1649,1649,0
20241122,171900,9952375,1649,1649,1649,1649,0
20241122,171800,9952375,1649,1649,1649,1649,0
20241122,171700,9952375,1649,1649,1649,1649,101
20241122,171600,9952375,1649,1649,1649,1649,0
20241122,171500,9952375,1649,1649,1649,1649,0
20241122,171400,9952375,1649,1649,1649,1649,0
20241122,171300,9952375,1649,1649,1649,1649,0
20241122,171200,9952375,1649,1649,1649,1649,0
20241122,171100,9952375,1649,1649,1649,1649,0
20241122,171000,9952375,1649,1649,1649,1649,0
20241122,170900,9952375,1649,1649,1649,1649,0
20241122,170800,9952375,1649,1649,1649,1649,0
20241122,170700,9952375,1649,1649,1649,1649,0
20241122,170600,9952375,1649,1649,1649,1649,0
20241122,170500,9952375,1649,1649,1649,1649,0
20241122,170400,9952375,1649,1649,1649,1649,0
20241122,170300,9952375,1649,1649,1649,1649,0
20241122,170200,9952375,1649,1649,1649,1649,0
20241122,170100,9952375,1649,1649,1649,1649,0
20241122,170000,9952375,1649,1649,1649,1649,0
20241122,165900,9952375,1649,1649,1649,1649,0
20241122,165800,9952375,1649,1649,1649,1649,0
20241122,165700,9952375,1649,1649,1649,1649,0
20241122,165600,9952375,1649,1649,1649,1649,0
20241122,165500,9952375,1649,1649,1649,1649,0
20241122,165400,9952375,1649,1649,1649,1649,0
20241122,165300,9952375,1649,1649,1649,1649,0
20241122,165200,9952375,1649,1649,1649,1649,0
20241122,165100,9952375,1649,1649,1649,1649,0
20241122,165000,9952375,1649,1649,1649,1649,0
20241122,164900,9952375,1649,1649,1649,1649,0
20241122,164800,9952375,1649,1649,1649,1649,0
20241122,164700,9952375,1649,1649,1649,1649,101
20241122,164600,9952375,1649,1649,1649,1649,0
20241122,164500,9952375,1649,1649,1649,1649,0
20241122,164400,9952375,1649,1649,1649,1649,0
20241122,164300,9952375,1649,1649,1649,1649,0
20241122,164200,9952375,1649,1649,1649,1649,0
20241122,164100,9952375,1649,1649,1649,1649,0
20241122,164000,9952375,1649,1649,1649,1649,0
20241122,163900,9952375,1649,1649,1649,1649,0
20241122,163800,9952375,1649,1649,1649,1649,0
20241122,163700,9952375,1649,1649,1649,1649,0
20241122,163600,9952375,1649,1649,1649,1649,0
20241122,163500,9952375,1649,1649,1649,1649,0
20241122,163400,9952375,1649,1649,1649,1649,0
20241122,163300,9952375,1649,1649,1649,1649,0
20241122,163200,9952375,1649,1649,1649,1649,0
20241122,163100,9952375,1649,1649,1649,1649,0
20241122,163000,9952375,1649,1649,1649,1649,0
20241122,162900,9952375,1649,1649,1649,1649,0
20241122,162800,9952375,1649,1649,1649,1649,0
20241122,162700,9952375,1649,1649,1649,1649,0
20241122,162600,9952375,1649,1649,1649,1649,0
20241122,162500,9952375,1649,1649,1649,1649,0
20241122,162400,9952375,1649,1649,1649,1649,0
20241122,162300,9952375,1649,1649,1649,1649,0
20241122,162200,9952375,1649,1649,1649,1649,0
20241122,162100,9952375,1649,1649,1649,1649,0
20241122,162000,9952375,1649,1649,1649,1649,0
20241122,161900,9952375,1649,1649,1649,1649,0
20241122,161800,9952375,1649,1649,1649,1649,0
20241122,161700,9952375,1649,1649,1649,1649,101
20241122,161600,9952375,1649,1649,1649,1649,0
20241122,161500,9952375,1649,1649,1649,1649,0
20241122,161400,9952375,1649,1649,1649,1649,0
20241122,161300,9952375,1649,1649,1649,1649,0
20241122,161200,9952375,1649,1649,1649,1649,0
20241122,161100,9952375,1649,1649,1649,1649,0
20241122,161000,9952375,1649,1649,1649,1649,0
20241122,160900,9952375,1649,1649,1649,1649,0
20241122,160800,9952375,1649,1649,1649,1649,0
20241122,160700,9952375,1649,1649,1649,1649,0
20241122,160600,9952375,1649,1649,1649,1649,0
20241122,160500,9952375,1649,1649,1649,1649,0
20241122,160400,9952375,1649,1649,1649,1649,0
20241122,160300,9952375,1649,1649,1649,1649,0
20241122,160200,9952375,1649,1649,1649,1649,0
20241122,160100,9952375,1649,1649,1649,1649,0
20241122,160000,9952375,1649,1649,1649,1649,0
20241122,155900,9952375,1649,1649,1649,1649,0
20241122,155800,9952375,1649,1649,1649,1649,0
20241122,155700,9952375,1649,1649,1649,1649,0
20241122,155600,9952375,1649,1649,1649,1649,0
20241122,155500,9952375,1649,1649,1649,1649,0
20241122,155400,9952375,1649,1649,1649,1649,0
20241122,155300,9952375,1649,1649,1649,1649,0
20241122,155200,9952375,1649,1649,1649,1649,0
20241122,155100,9952375,1649,1649,1649,1649,0
20241122,155000,9952375,1649,1649,1649,1649,0
20241122,154900,9952375,1649,1649,1649,1649,0
20241122,154800,9952375,1649,1649,1649,1649,0
20241122,154700,9952375,1649,1649,1649,1649,101
20241122,154600,9952375,1649,1649,1649,1649,0
20241122,154500,9952375,1649,1649,1649,1649,0
20241122,154400,9952375,1649,1649,1649,1649,0
20241122,154300,9952375,1649,1649,1649,1649,0
20241122,154200,9952375,1649,1649,1649,1649,0
20241122,154100,9952375,1649,1649,1649,1649,0
20241122,154000,9952375,1649,1649,1649,1649,0
20241122,153900,9952375,1649,1649,1649,1649,0
20241122,153800,9952375,1649,1649,1649,1649,0
20241122,153700,9952375,1649,1649,1649,1649,0
20241122,153600,9952375,1649,1649,1649,1649,0
20241122,153500,9952375,1649,1649,1649,1649,0
20241122,153400,9952375,1649,1649,1649,1649,0
20241122,153300,9952375,1649,1649,1649,1649,0
20241122,153200,9952375,1649,1649,1649,1649,0
20241122,153100,9952375,1649,1649,1649,1649,0
20241122,153000,9952375,1649,1649,1649,1649,101
20241122,152900,9785826,1645,1645,1645,1645,0
20241122,152800,9785826,1645,1645,1645,1645,0
20241122,152700,9785826,1645,1645,1645,1645,0
20241122,152600,9785826,1645,1645,1645,1645,0
20241122,152500,9785826,1645,1645,1645,1645,0
20241122,152400,9785826,1645,1645,1645,1645,0
20241122,152300,9785826,1645,1645,1645,1645,0
20241122,152200,9785826,1645,1645,1645,1645,0
20241122,152100,9785826,1645,1645,1645,1645,0
20241122,152000,9785826,1645,1645,1645,1645,0
20241122,151900,9785826,1645,1645,1645,1645,0
20241122,151800,9785826,1645,1645,1645,1645,0
20241122,151700,9785826,1645,1645,1645,1645,0
20241122,151600,9785826,1645,1645,1645,1645,0
20241122,151500,9785826,1645,1645,1645,1645,0
20241122,151400,9785826,1645,1645,1645,1645,0
20241122,151300,9785826,1645,1645,1645,1645,0
20241122,151200,9785826,1645,1645,1645,1645,0
20241122,151100,9785826,1645,1645,1645,1645,0
20241122,151000,9785826,1645,1645,1645,1645,0
20241122,150900,9785826,1645,1645,1645,1645,0
20241122,150800,9785826,1645,1645,1645,1645,0
20241122,150700,9785826,1645,1645,1645,1645,0
20241122,150600,9785826,1645,1645,1645,1645,0
20241122,150500,9785826,1645,1645,1645,1645,0
20241122,150400,9785826,1645,1645,1645,1645,0
20241122,150300,9785826,1645,1645,1645,1645,0
20241122,150200,9785826,1645,1645,1645,1645,0
20241122,150100,9785826,1645,1645,1645,1645,0
20241122,150000,9785826,1645,1645,1645,1645,0
20241122,145900,9785826,1645,1645,1645,1645,0
20241122,145800,9785826,1645,1645,1645,1645,0
20241122,145700,9785826,1645,1645,1645,1645,0
20241122,145600,9785826,1645,1645,1645,1645,500
20241122,145500,8963326,1651,1651,1651,1651,0
20241122,145400,8963326,1651,1651,1651,1651,0
20241122,145300,8963326,1651,1651,1651,1651,0
20241122,145200,8963326,1651,1651,1651,1651,0
20241122,145100,8963326,1651,1651,1651,1651,0
20241122,145000,8963326,1651,1651,1651,1651,0
20241122,144900,8963326,1651,1651,1651,1651,0
20241122,144800,8963326,1651,1651,1651,1651,0
20241122,144700,8963326,1651,1651,1651,1651,10
20241122,144600,8946816,1652,1652,1652,1652,0
20241122,144500,8946816,1652,1652,1652,1652,31
20241122,144400,8895604,1645,1645,1645,1645,0
20241122,144300,8895604,1645,1645,1645,1645,0
20241122,144200,8895604,1645,1645,1645,1645,0
20241122,144100,8895604,1645,1645,1645,1645,25
20241122,144000,8854479,1642,1642,1642,1642,0
20241122,143900,8854479,1642,1642,1642,1642,0
20241122,143800,8854479,1642,1642,1642,1642,0
20241122,143700,8854479,1642,1642,1642,1642,0
20241122,143600,8854479,1642,1642,1642,1642,0
20241122,143500,8854479,1642,1642,1642,1642,0
20241122,143400,8854479,1642,1643,1643,1642,176
20241122,143300,8565412,1652,1652,1652,1652,0
20241122,143200,8565412,1652,1652,1652,1652,0
20241122,143100,8565412,1652,1652,1652,1652,0
20241122,143000,8565412,1652,1652,1652,1652,0
20241122,142900,8565412,1652,1652,1652,1652,0
20241122,142800,8565412,1652,1652,1652,1652,0
20241122,142700,8565412,1652,1652,1652,1652,0
20241122,142600,8565412,1652,1652,1652,1652,0
20241122,142500,8565412,1652,1652,1652,1652,0
20241122,142400,8565412,1652,1652,1652,1652,0
20241122,142300,8565412,1652,1652,1652,1652,0
20241122,142200,8565412,1652,1652,1652,1652,0
20241122,142100,8565412,1652,1652,1652,1652,0
20241122,142000,8565412,1652,1652,1652,1652,0
20241122,141900,8565412,1652,1652,1652,1652,50
20241122,141800,8482812,1653,1653,1653,1653,0
20241122,141700,8482812,1653,1653,1653,1653,0
20241122,141600,8482812,1653,1653,1653,1653,33
20241122,141500,8428263,1640,1640,1640,1640,0
20241122,141400,8428263,1640,1640,1640,1640,0
20241122,141300,8428263,1640,1640,1640,1640,0
20241122,141200,8428263,1640,1640,1640,1640,0
20241122,141100,8428263,1640,1640,1640,1640,0
20241122,141000,8428263,1640,1640,1640,1640,0
20241122,140900,8428263,1640,1646,1646,1640,1000
20241122,140800,6786977,1654,1654,1654,1654,0
20241122,140700,6786977,1654,1654,1654,1654,0
20241122,140600,6786977,1654,1654,1654,1654,0
20241122,140500,6786977,1654,1653,1654,1653,66
20241122,140400,6677874,1650,1650,1650,1650,11
20241122,140300,6659724,1655,1655,1655,1655,0
20241122,140200,6659724,1655,1655,1655,1655,0
20241122,140100,6659724,1655,1655,1655,1655,0
20241122,140000,6659724,1655,1655,1655,1655,0
20241122,135900,6659724,1655,1655,1655,1655,0
20241122,135800,6659724,1655,1655,1655,1655,0
20241122,135700,6659724,1655,1655,1655,1655,0
20241122,135600,6659724,1655,1655,1655,1655,0
20241122,135500,6659724,1655,1655,1655,1655,0
20241122,135400,6659724,1655,1655,1655,1655,20
20241122,135300,6626624,1650,1651,1651,1650,400
20241122,135200,5966613,1651,1651,1651,1651,0
20241122,135100,5966613,1651,1651,1651,1651,0
20241122,135000,5966613,1651,1651,1651,1651,0
20241122,134900,5966613,1651,1651,1651,1651,0
20241122,134800,5966613,1651,1651,1651,1651,0
20241122,134700,5966613,1651,1651,1651,1651,0
20241122,134600,5966613,1651,1651,1651,1651,0
20241122,134500,5966613,1651,1651,1651,1651,0
20241122,134400,5966613,1651,1651,1651,1651,10
20241122,134300,5950103,1663,1663,1663,1663,0
20241122,134200,5950103,1663,1663,1663,1663,0
20241122,134100,5950103,1663,1663,1663,1663,0
20241122,134000,5950103,1663,1663,1663,1663,0
20241122,133900,5950103,1663,1663,1663,1663,0
20241122,133800,5950103,1663,1663,1663,1663,0
20241122,133700,5950103,1663,1663,1663,1663,0
20241122,133600,5950103,1663,1663,1663,1663,0
20241122,133500,5950103,1663,1663,1663,1663,0
20241122,133400,5950103,1663,1663,1663,1663,0
20241122,133300,5950103,1663,1663,1663,1663,0
20241122,133200,5950103,1663,1663,1663,1663,0
20241122,133100,5950103,1663,1657,1663,1657,150
20241122,133000,5700988,1664,1664,1664,1664,0
20241122,132900,5700988,1664,1664,1664,1664,0
20241122,132800,5700988,1664,1664,1664,1664,0
20241122,132700,5700988,1664,1664,1664,1664,0
20241122,132600,5700988,1664,1664,1664,1664,0
20241122,132500,5700988,1664,1664,1664,1664,0
20241122,132400,5700988,1664,1664,1664,1664,0
20241122,132300,5700988,1664,1664,1664,1664,0
20241122,132200,5700988,1664,1664,1664,1664,0
20241122,132100,5700988,1664,1664,1664,1664,0
20241122,132000,5700988,1664,1664,1664,1664,0
20241122,131900,5700988,1664,1664,1664,1664,0
20241122,131800,5700988,1664,1664,1664,1664,0
20241122,131700,5700988,1664,1664,1664,1664,0
20241122,131600,5700988,1664,1664,1664,1664,100
20241122,131500,5534588,1669,1669,1669,1669,0
20241122,131400,5534588,1669,1669,1669,1669,0
20241122,131300,5534588,1669,1669,1669,1669,0
20241122,131200,5534588,1669,1669,1669,1669,0
20241122,131100,5534588,1669,1669,1669,1669,0
20241122,131000,5534588,1669,1669,1669,1669,1
20241122,130900,5532919,1644,1644,1644,1644,0
20241122,130800,5532919,1644,1644,1644,1644,96
20241122,130700,5375095,1644,1644,1644,1644,0
20241122,130600,5375095,1644,1644,1644,1644,0
20241122,130500,5375095,1644,1644,1644,1644,0
20241122,130400,5375095,1644,1644,1644,1644,0
20241122,130300,5375095,1644,1644,1644,1644,4
20241122,130200,5368519,1644,1645,1645,1644,400
20241122,130100,4710553,1645,1645,1645,1645,0
20241122,130000,4710553,1645,1645,1645,1645,0
20241122,125900,4710553,1645,1645,1645,1645,0
20241122,125800,4710553,1645,1645,1645,1645,0
20241122,125700,4710553,1645,1645,1645,1645,0
20241122,125600,4710553,1645,1645,1645,1645,0
20241122,125500,4710553,1645,1645,1645,1645,0
20241122,125400,4710553,1645,1645,1645,1645,132
20241122,125300,4493413,1646,1646,1646,1646,174
20241122,125200,4207009,1647,1647,1647,1647,0
20241122,125100,4207009,1647,1647,1647,1647,0
20241122,125000,4207009,1647,1647,1647,1647,0
20241122,124900,4207009,1647,1647,1647,1647,0
20241122,124800,4207009,1647,1647,1647,1647,313
20241122,124700,3691498,1647,1647,1647,1647,112
20241122,124600,3507034,1647,1647,1647,1647,100
20241122,124500,3342334,1647,1647,1647,1647,300
20241122,124400,2848234,1647,1647,1647,1647,106
20241122,124300,2673652,1670,1667,1670,1667,60
20241122,124200,2573561,1647,1647,1647,1647,0
20241122,124100,2573561,1647,1647,1647,1647,0
20241122,124000,2573561,1647,1647,1647,1647,0
20241122,123900,2573561,1647,1647,1647,1647,1
20241122,123800,2571914,1668,1668,1668,1668,0
20241122,123700,2571914,1668,1668,1668,1668,0
20241122,123600,2571914,1668,1668,1668,1668,0
20241122,123500,2571914,1668,1668,1668,1668,0
20241122,123400,2571914,1668,1668,1668,1668,0
20241122,123300,2571914,1668,1668,1668,1668,0
20241122,123200,2571914,1668,1668,1668,1668,0
20241122,123100,2571914,1668,1668,1668,1668,1
20241122,123000,2570246,1668,1668,1668,1668,0
20241122,122900,2570246,1668,1668,1668,1668,0
20241122,122800,2570246,1668,1668,1668,1668,0
20241122,122700,2570246,1668,1668,1668,1668,0
20241122,122600,2570246,1668,1668,1668,1668,0
20241122,122500,2570246,1668,1668,1668,1668,0
20241122,122400,2570246,1668,1668,1668,1668,0
20241122,122300,2570246,1668,1668,1668,1668,0
20241122,122200,2570246,1668,1665,1668,1665,73
20241122,122100,2448632,1646,1646,1646,1646,0
20241122,122000,2448632,1646,1646,1646,1646,0
20241122,121900,2448632,1646,1646,1646,1646,0
20241122,121800,2448632,1646,1647,1647,1646,29
20241122,121700,2400896,1669,1669,1669,1669,0
20241122,121600,2400896,1669,1669,1669,1669,0
20241122,121500,2400896,1669,1669,1669,1669,0
20241122,121400,2400896,1669,1669,1669,1669,0
20241122,121300,2400896,1669,1669,1669,1669,0
20241122,121200,2400896,1669,1669,1669,1669,5
20241122,121100,2392551,1650,1650,1650,1650,0
20241122,121000,2392551,1650,1650,1650,1650,0
20241122,120900,2392551,1650,1650,1650,1650,0
20241122,120800,2392551,1650,1650,1650,1650,1
20241122,120700,2390901,1669,1669,1669,1669,0
20241122,120600,2390901,1669,1669,1669,1669,0
20241122,120500,2390901,1669,1669,1669,1669,0
20241122,120400,2390901,1669,1669,1669,1669,0
20241122,120300,2390901,1669,1669,1669,1669,0
20241122,120200,2390901,1669,1669,1669,1669,0
20241122,120100,2390901,1669,1669,1669,1669,0
20241122,120000,2390901,1669,1669,1669,1669,0
20241122,115900,2390901,1669,1669,1669,1669,0
20241122,115800,2390901,1669,1669,1669,1669,0
20241122,115700,2390901,1669,1669,1669,1669,0
20241122,115600,2390901,1669,1669,1669,1669,0
20241122,115500,2390901,1669,1669,1669,1669,0
20241122,115400,2390901,1669,1669,1669,1669,0
20241122,115300,2390901,1669,1669,1669,1669,0
20241122,115200,2390901,1669,1669,1669,1669,0
20241122,115100,2390901,1669,1669,1669,1669,0
20241122,115000,2390901,1669,1669,1669,1669,0
20241122,114900,2390901,1669,1669,1669,1669,0
20241122,114800,2390901,1669,1669,1669,1669,0
20241122,114700,2390901,1669,1669,1669,1669,0
20241122,114600,2390901,1669,1669,1669,1669,0
20241122,114500,2390901,1669,1669,1669,1669,0
20241122,114400,2390901,1669,1669,1669,1669,0
20241122,114300,2390901,1669,1669,1669,1669,0
20241122,114200,2390901,1669,1669,1669,1669,0
20241122,114100,2390901,1669,1669,1669,1669,0
20241122,114000,2390901,1669,1669,1669,1669,0
20241122,113900,2390901,1669,1669,1669,1669,0
20241122,113800,2390901,1669,1669,1669,1669,1
20241122,113700,2389232,1650,1650,1650,1650,0
20241122,113600,2389232,1650,1650,1650,1650,51
20241122,113500,2305082,1646,1646,1646,1646,0
20241122,113400,2305082,1646,1646,1646,1646,0
20241122,113300,2305082,1646,1646,1646,1646,0
20241122,113200,2305082,1646,1646,1646,1646,0
20241122,113100,2305082,1646,1646,1646,1646,0
20241122,113000,2305082,1646,1646,1646,1646,0
20241122,112900,2305082,1646,1646,1646,1646,0
20241122,112800,2305082,1646,1646,1646,1646,0
20241122,112700,2305082,1646,1646,1646,1646,0
20241122,112600,2305082,1646,1646,1646,1646,0
20241122,112500,2305082,1646,1646,1646,1646,0
20241122,112400,2305082,1646,1646,1646,1646,0
20241122,112300,2305082,1646,1646,1646,1646,0
20241122,112200,2305082,1646,1646,1646,1646,0
20241122,112100,2305082,1646,1646,1646,1646,0
20241122,112000,2305082,1646,1646,1646,1646,0
20241122,111900,2305082,1646,1646,1646,1646,0
20241122,111800,2305082,1646,1646,1646,1646,0
20241122,111700,2305082,1646,1646,1646,1646,0
20241122,111600,2305082,1646,1647,1647,1646,50
20241122,111500,2222750,1674,1674,1674,1674,0
20241122,111400,2222750,1674,1674,1674,1674,0
20241122,111300,2222750,1674,1674,1674,1674,0
20241122,111200,2222750,1674,1674,1674,1674,0
20241122,111100,2222750,1674,1674,1674,1674,0
20241122,111000,2222750,1674,1674,1674,1674,0
20241122,110900,2222750,1674,1674,1674,1674,0
20241122,110800,2222750,1674,1674,1674,1674,0
20241122,110700,2222750,1674,1674,1674,1674,0
20241122,110600,2222750,1674,1674,1674,1674,0
20241122,110500,2222750,1674,1674,1674,1674,0
20241122,110400,2222750,1674,1674,1674,1674,0
20241122,110300,2222750,1674,1674,1674,1674,0
20241122,110200,2222750,1674,1674,1674,1674,0
20241122,110100,2222750,1674,1674,1674,1674,0
20241122,110000,2222750,1674,1672,1674,1672,103
20241122,105900,2050432,1648,1648,1648,1648,0
20241122,105800,2050432,1648,1649,1649,1648,19
20241122,105700,2019115,1675,1675,1675,1675,0
20241122,105600,2019115,1675,1675,1675,1675,0
20241122,105500,2019115,1675,1675,1675,1675,0
20241122,105400,2019115,1675,1675,1675,1675,0
20241122,105300,2019115,1675,1675,1675,1675,0
20241122,105200,2019115,1675,1675,1675,1675,0
20241122,105100,2019115,1675,1675,1675,1675,0
20241122,105000,2019115,1675,1675,1675,1675,0
20241122,104900,2019115,1675,1675,1675,1675,0
20241122,104800,2019115,1675,1675,1675,1675,0
20241122,104700,2019115,1675,1675,1675,1675,0
20241122,104600,2019115,1675,1675,1675,1675,0
20241122,104500,2019115,1675,1675,1675,1675,0
20241122,104400,2019115,1675,1675,1675,1675,0
20241122,104300,2019115,1675,1675,1675,1675,0
20241122,104200,2019115,1675,1675,1675,1675,0
20241122,104100,2019115,1675,1675,1675,1675,0
20241122,104000,2019115,1675,1675,1675,1675,0
20241122,103900,2019115,1675,1675,1675,1675,0
20241122,103800,2019115,1675,1675,1675,1675,0
20241122,103700,2019115,1675,1675,1675,1675,0
20241122,103600,2019115,1675,1675,1675,1675,0
20241122,103500,2019115,1675,1675,1675,1675,0
20241122,103400,2019115,1675,1675,1675,1675,0
20241122,103300,2019115,1675,1675,1675,1675,0
20241122,103200,2019115,1675,1675,1675,1675,0
20241122,103100,2019115,1675,1675,1675,1675,0
20241122,103000,2019115,1675,1675,1675,1675,0
20241122,102900,2019115,1675,1675,1675,1675,0
20241122,102800,2019115,1675,1675,1675,1675,0
20241122,102700,2019115,1675,1675,1675,1675,0
20241122,102600,2019115,1675,1675,1675,1675,0
20241122,102500,2019115,1675,1675,1675,1675,0
20241122,102400,2019115,1675,1675,1675,1675,0
20241122,102300,2019115,1675,1675,1675,1675,0
20241122,102200,2019115,1675,1675,1675,1675,5
20241122,102100,2010740,1676,1676,1676,1676,0
20241122,102000,2010740,1676,1676,1676,1676,0
20241122,101900,2010740,1676,1676,1676,1676,0
20241122,101800,2010740,1676,1676,1676,1676,50
20241122,101700,1926940,1676,1676,1676,1676,0
20241122,101600,1926940,1676,1676,1676,1676,0
20241122,101500,1926940,1676,1676,1676,1676,0
20241122,101400,1926940,1676,1676,1676,1676,0
20241122,101300,1926940,1676,1676,1676,1676,0
20241122,101200,1926940,1676,1676,1676,1676,0
20241122,101100,1926940,1676,1676,1676,1676,0
20241122,101000,1926940,1676,1675,1676,1675,55
20241122,100900,1834813,1675,1675,1675,1675,0
20241122,100800,1834813,1675,1675,1675,1675,0
20241122,100700,1834813,1675,1675,1675,1675,0
20241122,100600,1834813,1675,1675,1675,1675,0
20241122,100500,1834813,1675,1675,1675,1675,0
20241122,100400,1834813,1675,1675,1675,1675,0
20241122,100300,1834813,1675,1675,1675,1675,0
20241122,100200,1834813,1675,1675,1675,1675,0
20241122,100100,1834813,1675,1675,1675,1675,0
20241122,100000,1834813,1675,1675,1675,1675,0
20241122,095900,1834813,1675,1675,1675,1675,0
20241122,095800,1834813,1675,1675,1675,1675,0
20241122,095700,1834813,1675,1675,1675,1675,0
20241122,095600,1834813,1675,1675,1675,1675,0
20241122,095500,1834813,1675,1675,1675,1675,0
20241122,095400,1834813,1675,1675,1675,1675,0
20241122,095300,1834813,1675,1675,1675,1675,60
20241122,095200,1734313,1677,1677,1677,1677,0
20241122,095100,1734313,1677,1677,1677,1677,0
20241122,095000,1734313,1677,1677,1677,1677,0
20241122,094900,1734313,1677,1677,1677,1677,0
20241122,094800,1734313,1677,1677,1677,1677,0
20241122,094700,1734313,1677,1677,1677,1677,0
20241122,094600,1734313,1677,1668,1677,1668,362
20241122,094500,1129792,1669,1669,1669,1669,0
20241122,094400,1129792,1669,1669,1669,1669,103
20241122,094300,957885,1669,1669,1669,1669,1
20241122,094200,956216,1669,1669,1669,1669,8
20241122,094100,942864,1669,1669,1669,1669,0
20241122,094000,942864,1669,1669,1669,1669,0
20241122,093900,942864,1669,1646,1669,1646,21
20241122,093800,907850,1669,1669,1669,1669,0
20241122,093700,907850,1669,1669,1669,1669,0
20241122,093600,907850,1669,1669,1669,1669,0
20241122,093500,907850,1669,1669,1669,1669,0
20241122,093400,907850,1669,1669,1669,1669,0
20241122,093300,907850,1669,1669,1669,1669,0
20241122,093200,907850,1669,1669,1669,1669,0
20241122,093100,907850,1669,1669,1669,1669,0
20241122,093000,907850,1669,1669,1669,1669,0
20241122,092900,907850,1669,1669,1669,1669,0
20241122,092800,907850,1669,1669,1669,1669,0
20241122,092700,907850,1669,1669,1669,1669,0
20241122,092600,907850,1669,1669,1669,1669,0
20241122,092500,907850,1669,1669,1669,1669,0
20241122,092400,907850,1669,1669,1669,1669,70
20241122,092300,791020,1669,1669,1669,1669,0
20241122,092200,791020,1669,1646,1669,1646,21
20241122,092100,756343,1670,1670,1670,1670,0
20241122,092000,756343,1670,1670,1670,1670,0
20241122,091900,756343,1670,1670,1670,1670,0
20241122,091800,756343,1670,1646,1670,1646,43
20241122,091700,684807,1670,1670,1670,1670,0
20241122,091600,684807,1670,1670,1670,1670,0
20241122,091500,684807,1670,1670,1670,1670,0
20241122,091400,684807,1670,1670,1670,1670,0
20241122,091300,684807,1670,1670,1670,1670,0
20241122,091200,684807,1670,1670,1670,1670,0
20241122,091100,684807,1670,1670,1670,1670,0
20241122,091000,684807,1670,1668,1670,1668,33
20241122,090900,629748,1670,1670,1670,1670,0
20241122,090800,629748,1670,1670,1670,1670,0
20241122,090700,629748,1670,1670,1670,1670,0
20241122,090600,629748,1670,1659,1670,1659,222
20241122,090500,260867,1660,1660,1660,1660,0
20241122,090400,260867,1660,1653,1660,1653,33
20241122,090300,206130,1650,1650,1650,1650,0
20241122,090200,206130,1650,1650,1650,1650,0
20241122,090100,206130,1650,1650,1650,1650,101
20241122,090000,39480,1645,1645,1645,1645,24