KissMeData/080420/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195100,7910154,1786,1786,1786,1786,13
20241122,195000,7910154,1786,1786,1786,1786,0
20241122,194900,7910154,1786,1786,1786,1786,0
20241122,194800,7910154,1786,1786,1786,1786,0
20241122,194700,7910154,1786,1786,1786,1786,0
20241122,194600,7910154,1786,1786,1786,1786,0
20241122,194500,7910154,1786,1786,1786,1786,0
20241122,194400,7910154,1786,1786,1786,1786,0
20241122,194300,7910154,1786,1786,1786,1786,0
20241122,194200,7910154,1786,1786,1786,1786,0
20241122,194100,7910154,1786,1786,1786,1786,0
20241122,194000,7910154,1786,1786,1786,1786,0
20241122,193900,7910154,1786,1786,1786,1786,0
20241122,193800,7910154,1786,1786,1786,1786,0
20241122,193700,7910154,1786,1786,1786,1786,0
20241122,193600,7910154,1786,1786,1786,1786,0
20241122,193500,7910154,1786,1786,1786,1786,0
20241122,193400,7910154,1786,1786,1786,1786,0
20241122,193300,7910154,1786,1786,1786,1786,0
20241122,193200,7910154,1786,1786,1786,1786,0
20241122,193100,7910154,1786,1786,1786,1786,0
20241122,193000,7910154,1786,1786,1786,1786,0
20241122,192900,7910154,1786,1786,1786,1786,0
20241122,192800,7910154,1786,1786,1786,1786,0
20241122,192700,7910154,1786,1786,1786,1786,0
20241122,192600,7910154,1786,1786,1786,1786,0
20241122,192500,7910154,1786,1786,1786,1786,0
20241122,192400,7910154,1786,1786,1786,1786,0
20241122,192300,7910154,1786,1786,1786,1786,0
20241122,192200,7910154,1786,1786,1786,1786,0
20241122,192100,7910154,1786,1786,1786,1786,13
20241122,192000,7910154,1786,1786,1786,1786,0
20241122,191900,7910154,1786,1786,1786,1786,0
20241122,191800,7910154,1786,1786,1786,1786,0
20241122,191700,7910154,1786,1786,1786,1786,0
20241122,191600,7910154,1786,1786,1786,1786,0
20241122,191500,7910154,1786,1786,1786,1786,0
20241122,191400,7910154,1786,1786,1786,1786,0
20241122,191300,7910154,1786,1786,1786,1786,0
20241122,191200,7910154,1786,1786,1786,1786,0
20241122,191100,7910154,1786,1786,1786,1786,0
20241122,191000,7910154,1786,1786,1786,1786,0
20241122,190900,7910154,1786,1786,1786,1786,0
20241122,190800,7910154,1786,1786,1786,1786,0
20241122,190700,7910154,1786,1786,1786,1786,0
20241122,190600,7910154,1786,1786,1786,1786,0
20241122,190500,7910154,1786,1786,1786,1786,0
20241122,190400,7910154,1786,1786,1786,1786,0
20241122,190300,7910154,1786,1786,1786,1786,0
20241122,190200,7910154,1786,1786,1786,1786,0
20241122,190100,7910154,1786,1786,1786,1786,0
20241122,190000,7910154,1786,1786,1786,1786,0
20241122,185900,7910154,1786,1786,1786,1786,0
20241122,185800,7910154,1786,1786,1786,1786,0
20241122,185700,7910154,1786,1786,1786,1786,0
20241122,185600,7910154,1786,1786,1786,1786,0
20241122,185500,7910154,1786,1786,1786,1786,0
20241122,185400,7910154,1786,1786,1786,1786,0
20241122,185300,7910154,1786,1786,1786,1786,0
20241122,185200,7910154,1786,1786,1786,1786,0
20241122,185100,7910154,1786,1786,1786,1786,13
20241122,185000,7910154,1786,1786,1786,1786,0
20241122,184900,7910154,1786,1786,1786,1786,0
20241122,184800,7910154,1786,1786,1786,1786,0
20241122,184700,7910154,1786,1786,1786,1786,0
20241122,184600,7910154,1786,1786,1786,1786,0
20241122,184500,7910154,1786,1786,1786,1786,0
20241122,184400,7910154,1786,1786,1786,1786,0
20241122,184300,7910154,1786,1786,1786,1786,0
20241122,184200,7910154,1786,1786,1786,1786,0
20241122,184100,7910154,1786,1786,1786,1786,0
20241122,184000,7910154,1786,1786,1786,1786,0
20241122,183900,7910154,1786,1786,1786,1786,0
20241122,183800,7910154,1786,1786,1786,1786,0
20241122,183700,7910154,1786,1786,1786,1786,0
20241122,183600,7910154,1786,1786,1786,1786,0
20241122,183500,7910154,1786,1786,1786,1786,0
20241122,183400,7910154,1786,1786,1786,1786,0
20241122,183300,7910154,1786,1786,1786,1786,0
20241122,183200,7910154,1786,1786,1786,1786,0
20241122,183100,7910154,1786,1786,1786,1786,0
20241122,183000,7910154,1786,1786,1786,1786,0
20241122,182900,7910154,1786,1786,1786,1786,0
20241122,182800,7910154,1786,1786,1786,1786,0
20241122,182700,7910154,1786,1786,1786,1786,0
20241122,182600,7910154,1786,1786,1786,1786,0
20241122,182500,7910154,1786,1786,1786,1786,0
20241122,182400,7910154,1786,1786,1786,1786,0
20241122,182300,7910154,1786,1786,1786,1786,0
20241122,182200,7910154,1786,1786,1786,1786,0
20241122,182100,7910154,1786,1786,1786,1786,13
20241122,182000,7910154,1786,1786,1786,1786,0
20241122,181900,7910154,1786,1786,1786,1786,0
20241122,181800,7910154,1786,1786,1786,1786,0
20241122,181700,7910154,1786,1786,1786,1786,0
20241122,181600,7910154,1786,1786,1786,1786,0
20241122,181500,7910154,1786,1786,1786,1786,0
20241122,181400,7910154,1786,1786,1786,1786,0
20241122,181300,7910154,1786,1786,1786,1786,0
20241122,181200,7910154,1786,1786,1786,1786,0
20241122,181100,7910154,1786,1786,1786,1786,0
20241122,181000,7910154,1786,1786,1786,1786,0
20241122,180900,7910154,1786,1786,1786,1786,0
20241122,180800,7910154,1786,1786,1786,1786,0
20241122,180700,7910154,1786,1786,1786,1786,0
20241122,180600,7910154,1786,1786,1786,1786,0
20241122,180500,7910154,1786,1786,1786,1786,0
20241122,180400,7910154,1786,1786,1786,1786,0
20241122,180300,7910154,1786,1786,1786,1786,0
20241122,180200,7910154,1786,1786,1786,1786,0
20241122,180100,7910154,1786,1786,1786,1786,0
20241122,180000,7910154,1786,1786,1786,1786,0
20241122,175900,7910154,1786,1786,1786,1786,0
20241122,175800,7910154,1786,1786,1786,1786,0
20241122,175700,7910154,1786,1786,1786,1786,0
20241122,175600,7910154,1786,1786,1786,1786,0
20241122,175500,7910154,1786,1786,1786,1786,0
20241122,175400,7910154,1786,1786,1786,1786,0
20241122,175300,7910154,1786,1786,1786,1786,0
20241122,175200,7910154,1786,1786,1786,1786,0
20241122,175100,7910154,1786,1786,1786,1786,13
20241122,175000,7910154,1786,1786,1786,1786,0
20241122,174900,7910154,1786,1786,1786,1786,0
20241122,174800,7910154,1786,1786,1786,1786,0
20241122,174700,7910154,1786,1786,1786,1786,0
20241122,174600,7910154,1786,1786,1786,1786,0
20241122,174500,7910154,1786,1786,1786,1786,0
20241122,174400,7910154,1786,1786,1786,1786,0
20241122,174300,7910154,1786,1786,1786,1786,0
20241122,174200,7910154,1786,1786,1786,1786,0
20241122,174100,7910154,1786,1786,1786,1786,0
20241122,174000,7910154,1786,1786,1786,1786,0
20241122,173900,7910154,1786,1786,1786,1786,0
20241122,173800,7910154,1786,1786,1786,1786,0
20241122,173700,7910154,1786,1786,1786,1786,0
20241122,173600,7910154,1786,1786,1786,1786,0
20241122,173500,7910154,1786,1786,1786,1786,0
20241122,173400,7910154,1786,1786,1786,1786,0
20241122,173300,7910154,1786,1786,1786,1786,0
20241122,173200,7910154,1786,1786,1786,1786,0
20241122,173100,7910154,1786,1786,1786,1786,0
20241122,173000,7910154,1786,1786,1786,1786,0
20241122,172900,7910154,1786,1786,1786,1786,0
20241122,172800,7910154,1786,1786,1786,1786,0
20241122,172700,7910154,1786,1786,1786,1786,0
20241122,172600,7910154,1786,1786,1786,1786,0
20241122,172500,7910154,1786,1786,1786,1786,0
20241122,172400,7910154,1786,1786,1786,1786,0
20241122,172300,7910154,1786,1786,1786,1786,0
20241122,172200,7910154,1786,1786,1786,1786,0
20241122,172100,7910154,1786,1786,1786,1786,13
20241122,172000,7910154,1786,1786,1786,1786,0
20241122,171900,7910154,1786,1786,1786,1786,0
20241122,171800,7910154,1786,1786,1786,1786,0
20241122,171700,7910154,1786,1786,1786,1786,0
20241122,171600,7910154,1786,1786,1786,1786,0
20241122,171500,7910154,1786,1786,1786,1786,0
20241122,171400,7910154,1786,1786,1786,1786,0
20241122,171300,7910154,1786,1786,1786,1786,0
20241122,171200,7910154,1786,1786,1786,1786,0
20241122,171100,7910154,1786,1786,1786,1786,0
20241122,171000,7910154,1786,1786,1786,1786,0
20241122,170900,7910154,1786,1786,1786,1786,0
20241122,170800,7910154,1786,1786,1786,1786,0
20241122,170700,7910154,1786,1786,1786,1786,0
20241122,170600,7910154,1786,1786,1786,1786,0
20241122,170500,7910154,1786,1786,1786,1786,0
20241122,170400,7910154,1786,1786,1786,1786,0
20241122,170300,7910154,1786,1786,1786,1786,0
20241122,170200,7910154,1786,1786,1786,1786,0
20241122,170100,7910154,1786,1786,1786,1786,0
20241122,170000,7910154,1786,1786,1786,1786,0
20241122,165900,7910154,1786,1786,1786,1786,0
20241122,165800,7910154,1786,1786,1786,1786,0
20241122,165700,7910154,1786,1786,1786,1786,0
20241122,165600,7910154,1786,1786,1786,1786,0
20241122,165500,7910154,1786,1786,1786,1786,0
20241122,165400,7910154,1786,1786,1786,1786,0
20241122,165300,7910154,1786,1786,1786,1786,0
20241122,165200,7910154,1786,1786,1786,1786,0
20241122,165100,7910154,1786,1786,1786,1786,13
20241122,165000,7910154,1786,1786,1786,1786,0
20241122,164900,7910154,1786,1786,1786,1786,0
20241122,164800,7910154,1786,1786,1786,1786,0
20241122,164700,7910154,1786,1786,1786,1786,0
20241122,164600,7910154,1786,1786,1786,1786,0
20241122,164500,7910154,1786,1786,1786,1786,0
20241122,164400,7910154,1786,1786,1786,1786,0
20241122,164300,7910154,1786,1786,1786,1786,0
20241122,164200,7910154,1786,1786,1786,1786,0
20241122,164100,7910154,1786,1786,1786,1786,0
20241122,164000,7910154,1786,1786,1786,1786,0
20241122,163900,7910154,1786,1786,1786,1786,0
20241122,163800,7910154,1786,1786,1786,1786,0
20241122,163700,7910154,1786,1786,1786,1786,0
20241122,163600,7910154,1786,1786,1786,1786,0
20241122,163500,7910154,1786,1786,1786,1786,0
20241122,163400,7910154,1786,1786,1786,1786,0
20241122,163300,7910154,1786,1786,1786,1786,0
20241122,163200,7910154,1786,1786,1786,1786,0
20241122,163100,7910154,1786,1786,1786,1786,0
20241122,163000,7910154,1786,1786,1786,1786,0
20241122,162900,7910154,1786,1786,1786,1786,0
20241122,162800,7910154,1786,1786,1786,1786,0
20241122,162700,7910154,1786,1786,1786,1786,0
20241122,162600,7910154,1786,1786,1786,1786,0
20241122,162500,7910154,1786,1786,1786,1786,0
20241122,162400,7910154,1786,1786,1786,1786,0
20241122,162300,7910154,1786,1786,1786,1786,0
20241122,162200,7910154,1786,1786,1786,1786,0
20241122,162100,7910154,1786,1786,1786,1786,13
20241122,162000,7910154,1786,1786,1786,1786,0
20241122,161900,7910154,1786,1786,1786,1786,0
20241122,161800,7910154,1786,1786,1786,1786,0
20241122,161700,7910154,1786,1786,1786,1786,0
20241122,161600,7910154,1786,1786,1786,1786,0
20241122,161500,7910154,1786,1786,1786,1786,0
20241122,161400,7910154,1786,1786,1786,1786,0
20241122,161300,7910154,1786,1786,1786,1786,0
20241122,161200,7910154,1786,1786,1786,1786,0
20241122,161100,7910154,1786,1786,1786,1786,0
20241122,161000,7910154,1786,1786,1786,1786,0
20241122,160900,7910154,1786,1786,1786,1786,0
20241122,160800,7910154,1786,1786,1786,1786,0
20241122,160700,7910154,1786,1786,1786,1786,0
20241122,160600,7910154,1786,1786,1786,1786,0
20241122,160500,7910154,1786,1786,1786,1786,0
20241122,160400,7910154,1786,1786,1786,1786,0
20241122,160300,7910154,1786,1786,1786,1786,0
20241122,160200,7910154,1786,1786,1786,1786,0
20241122,160100,7910154,1786,1786,1786,1786,0
20241122,160000,7910154,1786,1786,1786,1786,0
20241122,155900,7910154,1786,1786,1786,1786,0
20241122,155800,7910154,1786,1786,1786,1786,0
20241122,155700,7910154,1786,1786,1786,1786,0
20241122,155600,7910154,1786,1786,1786,1786,0
20241122,155500,7910154,1786,1786,1786,1786,0
20241122,155400,7910154,1786,1786,1786,1786,0
20241122,155300,7910154,1786,1786,1786,1786,0
20241122,155200,7910154,1786,1786,1786,1786,0
20241122,155100,7910154,1786,1786,1786,1786,13
20241122,155000,7910154,1786,1786,1786,1786,0
20241122,154900,7910154,1786,1786,1786,1786,0
20241122,154800,7910154,1786,1786,1786,1786,0
20241122,154700,7910154,1786,1786,1786,1786,0
20241122,154600,7910154,1786,1786,1786,1786,0
20241122,154500,7910154,1786,1786,1786,1786,0
20241122,154400,7910154,1786,1786,1786,1786,0
20241122,154300,7910154,1786,1786,1786,1786,0
20241122,154200,7910154,1786,1786,1786,1786,0
20241122,154100,7910154,1786,1786,1786,1786,0
20241122,154000,7910154,1786,1786,1786,1786,0
20241122,153900,7910154,1786,1786,1786,1786,0
20241122,153800,7910154,1786,1786,1786,1786,0
20241122,153700,7910154,1786,1786,1786,1786,0
20241122,153600,7910154,1786,1786,1786,1786,0
20241122,153500,7910154,1786,1786,1786,1786,0
20241122,153400,7910154,1786,1786,1786,1786,0
20241122,153300,7910154,1786,1786,1786,1786,0
20241122,153200,7910154,1786,1786,1786,1786,0
20241122,153100,7910154,1786,1786,1786,1786,0
20241122,153000,7910154,1786,1786,1786,1786,13
20241122,152900,7886936,1784,1784,1784,1784,0
20241122,152800,7886936,1784,1784,1784,1784,0
20241122,152700,7886936,1784,1784,1784,1784,0
20241122,152600,7886936,1784,1784,1784,1784,0
20241122,152500,7886936,1784,1784,1784,1784,0
20241122,152400,7886936,1784,1784,1784,1784,0
20241122,152300,7886936,1784,1784,1784,1784,0
20241122,152200,7886936,1784,1784,1784,1784,0
20241122,152100,7886936,1784,1784,1784,1784,0
20241122,152000,7886936,1784,1784,1784,1784,0
20241122,151900,7886936,1784,1784,1784,1784,0
20241122,151800,7886936,1784,1784,1784,1784,0
20241122,151700,7886936,1784,1784,1784,1784,0
20241122,151600,7886936,1784,1785,1785,1784,282
20241122,151500,7383648,1786,1786,1786,1786,50
20241122,151400,7294348,1786,1786,1786,1786,0
20241122,151300,7294348,1786,1786,1786,1786,0
20241122,151200,7294348,1786,1786,1786,1786,0
20241122,151100,7294348,1786,1786,1786,1786,0
20241122,151000,7294348,1786,1786,1786,1786,0
20241122,150900,7294348,1786,1786,1786,1786,0
20241122,150800,7294348,1786,1786,1786,1786,0
20241122,150700,7294348,1786,1786,1786,1786,0
20241122,150600,7294348,1786,1786,1786,1786,0
20241122,150500,7294348,1786,1786,1786,1786,0
20241122,150400,7294348,1786,1786,1786,1786,0
20241122,150300,7294348,1786,1786,1786,1786,0
20241122,150200,7294348,1786,1786,1786,1786,0
20241122,150100,7294348,1786,1786,1786,1786,0
20241122,150000,7294348,1786,1786,1786,1786,0
20241122,145900,7294348,1786,1786,1786,1786,0
20241122,145800,7294348,1786,1786,1786,1786,0
20241122,145700,7294348,1786,1786,1786,1786,0
20241122,145600,7294348,1786,1786,1786,1786,0
20241122,145500,7294348,1786,1786,1786,1786,0
20241122,145400,7294348,1786,1786,1786,1786,0
20241122,145300,7294348,1786,1786,1786,1786,0
20241122,145200,7294348,1786,1786,1786,1786,0
20241122,145100,7294348,1786,1786,1786,1786,0
20241122,145000,7294348,1786,1786,1786,1786,0
20241122,144900,7294348,1786,1786,1786,1786,0
20241122,144800,7294348,1786,1786,1786,1786,0
20241122,144700,7294348,1786,1786,1786,1786,0
20241122,144600,7294348,1786,1786,1786,1786,0
20241122,144500,7294348,1786,1786,1786,1786,0
20241122,144400,7294348,1786,1786,1786,1786,0
20241122,144300,7294348,1786,1786,1786,1786,0
20241122,144200,7294348,1786,1786,1786,1786,0
20241122,144100,7294348,1786,1786,1786,1786,0
20241122,144000,7294348,1786,1786,1786,1786,0
20241122,143900,7294348,1786,1786,1786,1786,0
20241122,143800,7294348,1786,1786,1786,1786,0
20241122,143700,7294348,1786,1786,1786,1786,0
20241122,143600,7294348,1786,1786,1786,1786,0
20241122,143500,7294348,1786,1786,1786,1786,0
20241122,143400,7294348,1786,1786,1786,1786,0
20241122,143300,7294348,1786,1786,1786,1786,0
20241122,143200,7294348,1786,1786,1786,1786,0
20241122,143100,7294348,1786,1786,1786,1786,0
20241122,143000,7294348,1786,1786,1786,1786,0
20241122,142900,7294348,1786,1786,1786,1786,0
20241122,142800,7294348,1786,1786,1786,1786,0
20241122,142700,7294348,1786,1786,1786,1786,0
20241122,142600,7294348,1786,1786,1786,1786,0
20241122,142500,7294348,1786,1786,1786,1786,0
20241122,142400,7294348,1786,1786,1786,1786,0
20241122,142300,7294348,1786,1786,1786,1786,0
20241122,142200,7294348,1786,1786,1786,1786,0
20241122,142100,7294348,1786,1786,1786,1786,0
20241122,142000,7294348,1786,1786,1786,1786,0
20241122,141900,7294348,1786,1786,1786,1786,0
20241122,141800,7294348,1786,1786,1786,1786,0
20241122,141700,7294348,1786,1786,1786,1786,0
20241122,141600,7294348,1786,1786,1786,1786,1
20241122,141500,7292562,1780,1780,1780,1780,0
20241122,141400,7292562,1780,1780,1780,1780,0
20241122,141300,7292562,1780,1780,1780,1780,0
20241122,141200,7292562,1780,1780,1780,1780,0
20241122,141100,7292562,1780,1780,1780,1780,0
20241122,141000,7292562,1780,1780,1780,1780,0
20241122,140900,7292562,1780,1780,1780,1780,0
20241122,140800,7292562,1780,1785,1785,1780,140
20241122,140700,7043042,1787,1787,1787,1787,0
20241122,140600,7043042,1787,1787,1787,1787,0
20241122,140500,7043042,1787,1787,1787,1787,0
20241122,140400,7043042,1787,1787,1787,1787,0
20241122,140300,7043042,1787,1787,1787,1787,0
20241122,140200,7043042,1787,1787,1787,1787,10
20241122,140100,7025172,1785,1785,1785,1785,0
20241122,140000,7025172,1785,1785,1785,1785,0
20241122,135900,7025172,1785,1785,1785,1785,7
20241122,135800,7012677,1786,1786,1786,1786,0
20241122,135700,7012677,1786,1787,1787,1786,132
20241122,135600,6776893,1790,1790,1790,1790,19
20241122,135500,6742883,1790,1790,1790,1790,670
20241122,135400,5543583,1790,1790,1790,1790,0
20241122,135300,5543583,1790,1790,1790,1790,0
20241122,135200,5543583,1790,1790,1790,1790,0
20241122,135100,5543583,1790,1790,1790,1790,0
20241122,135000,5543583,1790,1790,1790,1790,0
20241122,134900,5543583,1790,1790,1790,1790,0
20241122,134800,5543583,1790,1790,1790,1790,0
20241122,134700,5543583,1790,1790,1790,1790,0
20241122,134600,5543583,1790,1790,1790,1790,0
20241122,134500,5543583,1790,1790,1790,1790,0
20241122,134400,5543583,1790,1790,1790,1790,0
20241122,134300,5543583,1790,1790,1790,1790,0
20241122,134200,5543583,1790,1790,1790,1790,0
20241122,134100,5543583,1790,1790,1790,1790,0
20241122,134000,5543583,1790,1790,1790,1790,0
20241122,133900,5543583,1790,1790,1790,1790,0
20241122,133800,5543583,1790,1790,1790,1790,0
20241122,133700,5543583,1790,1790,1790,1790,0
20241122,133600,5543583,1790,1790,1790,1790,0
20241122,133500,5543583,1790,1790,1790,1790,0
20241122,133400,5543583,1790,1790,1790,1790,0
20241122,133300,5543583,1790,1790,1790,1790,0
20241122,133200,5543583,1790,1790,1790,1790,0
20241122,133100,5543583,1790,1790,1790,1790,0
20241122,133000,5543583,1790,1790,1790,1790,0
20241122,132900,5543583,1790,1790,1790,1790,0
20241122,132800,5543583,1790,1790,1790,1790,0
20241122,132700,5543583,1790,1790,1790,1790,0
20241122,132600,5543583,1790,1790,1790,1790,0
20241122,132500,5543583,1790,1790,1790,1790,0
20241122,132400,5543583,1790,1790,1790,1790,0
20241122,132300,5543583,1790,1790,1790,1790,0
20241122,132200,5543583,1790,1787,1790,1787,31
20241122,132100,5488183,1787,1788,1788,1787,53
20241122,132000,5393467,1788,1788,1788,1788,0
20241122,131900,5393467,1788,1788,1788,1788,49
20241122,131800,5305855,1788,1788,1788,1788,0
20241122,131700,5305855,1788,1788,1788,1788,0
20241122,131600,5305855,1788,1788,1788,1788,0
20241122,131500,5305855,1788,1788,1788,1788,0
20241122,131400,5305855,1788,1788,1788,1788,2
20241122,131300,5302279,1788,1788,1788,1788,0
20241122,131200,5302279,1788,1790,1790,1788,24
20241122,131100,5259327,1788,1788,1788,1788,0
20241122,131000,5259327,1788,1788,1788,1788,0
20241122,130900,5259327,1788,1788,1788,1788,0
20241122,130800,5259327,1788,1788,1788,1788,0
20241122,130700,5259327,1788,1788,1788,1788,0
20241122,130600,5259327,1788,1788,1788,1788,0
20241122,130500,5259327,1788,1788,1788,1788,0
20241122,130400,5259327,1788,1788,1788,1788,0
20241122,130300,5259327,1788,1788,1788,1788,0
20241122,130200,5259327,1788,1788,1788,1788,0
20241122,130100,5259327,1788,1788,1788,1788,0
20241122,130000,5259327,1788,1788,1788,1788,0
20241122,125900,5259327,1788,1788,1788,1788,0
20241122,125800,5259327,1788,1788,1788,1788,0
20241122,125700,5259327,1788,1788,1788,1788,0
20241122,125600,5259327,1788,1788,1788,1788,0
20241122,125500,5259327,1788,1788,1788,1788,0
20241122,125400,5259327,1788,1788,1788,1788,0
20241122,125300,5259327,1788,1788,1788,1788,0
20241122,125200,5259327,1788,1788,1788,1788,0
20241122,125100,5259327,1788,1788,1788,1788,0
20241122,125000,5259327,1788,1788,1788,1788,0
20241122,124900,5259327,1788,1788,1788,1788,0
20241122,124800,5259327,1788,1788,1788,1788,0
20241122,124700,5259327,1788,1788,1788,1788,0
20241122,124600,5259327,1788,1788,1788,1788,0
20241122,124500,5259327,1788,1788,1788,1788,0
20241122,124400,5259327,1788,1788,1788,1788,0
20241122,124300,5259327,1788,1788,1788,1788,0
20241122,124200,5259327,1788,1788,1788,1788,0
20241122,124100,5259327,1788,1788,1788,1788,0
20241122,124000,5259327,1788,1788,1788,1788,0
20241122,123900,5259327,1788,1788,1788,1788,0
20241122,123800,5259327,1788,1788,1788,1788,0
20241122,123700,5259327,1788,1788,1788,1788,0
20241122,123600,5259327,1788,1788,1788,1788,0
20241122,123500,5259327,1788,1788,1788,1788,0
20241122,123400,5259327,1788,1788,1788,1788,0
20241122,123300,5259327,1788,1788,1788,1788,0
20241122,123200,5259327,1788,1788,1788,1788,0
20241122,123100,5259327,1788,1788,1788,1788,0
20241122,123000,5259327,1788,1788,1788,1788,0
20241122,122900,5259327,1788,1788,1788,1788,0
20241122,122800,5259327,1788,1788,1788,1788,0
20241122,122700,5259327,1788,1788,1788,1788,0
20241122,122600,5259327,1788,1788,1788,1788,0
20241122,122500,5259327,1788,1788,1788,1788,0
20241122,122400,5259327,1788,1788,1788,1788,0
20241122,122300,5259327,1788,1788,1788,1788,0
20241122,122200,5259327,1788,1788,1788,1788,0
20241122,122100,5259327,1788,1788,1788,1788,0
20241122,122000,5259327,1788,1788,1788,1788,0
20241122,121900,5259327,1788,1788,1788,1788,0
20241122,121800,5259327,1788,1788,1788,1788,0
20241122,121700,5259327,1788,1788,1788,1788,0
20241122,121600,5259327,1788,1788,1788,1788,0
20241122,121500,5259327,1788,1788,1788,1788,0
20241122,121400,5259327,1788,1788,1788,1788,0
20241122,121300,5259327,1788,1788,1788,1788,0
20241122,121200,5259327,1788,1788,1788,1788,0
20241122,121100,5259327,1788,1788,1788,1788,0
20241122,121000,5259327,1788,1788,1788,1788,0
20241122,120900,5259327,1788,1788,1788,1788,0
20241122,120800,5259327,1788,1788,1788,1788,0
20241122,120700,5259327,1788,1788,1788,1788,0
20241122,120600,5259327,1788,1790,1790,1788,17
20241122,120500,5228911,1788,1788,1788,1788,0
20241122,120400,5228911,1788,1788,1788,1788,0
20241122,120300,5228911,1788,1788,1788,1788,0
20241122,120200,5228911,1788,1788,1788,1788,0
20241122,120100,5228911,1788,1788,1788,1788,0
20241122,120000,5228911,1788,1789,1789,1788,60
20241122,115900,5121620,1789,1789,1789,1789,0
20241122,115800,5121620,1789,1789,1789,1789,1
20241122,115700,5119831,1789,1789,1789,1789,0
20241122,115600,5119831,1789,1790,1790,1789,335
20241122,115500,4520216,1789,1789,1789,1789,36
20241122,115400,4455812,1789,1793,1793,1789,336
20241122,115300,3854062,1793,1793,1793,1793,0
20241122,115200,3854062,1793,1795,1795,1793,26
20241122,115100,3807442,1795,1795,1795,1795,0
20241122,115000,3807442,1795,1795,1795,1795,0
20241122,114900,3807442,1795,1795,1795,1795,0
20241122,114800,3807442,1795,1795,1795,1795,0
20241122,114700,3807442,1795,1795,1795,1795,0
20241122,114600,3807442,1795,1795,1795,1795,0
20241122,114500,3807442,1795,1795,1795,1795,0
20241122,114400,3807442,1795,1795,1795,1795,0
20241122,114300,3807442,1795,1795,1795,1795,0
20241122,114200,3807442,1795,1795,1795,1795,0
20241122,114100,3807442,1795,1795,1795,1795,0
20241122,114000,3807442,1795,1795,1795,1795,0
20241122,113900,3807442,1795,1795,1795,1795,0
20241122,113800,3807442,1795,1795,1795,1795,0
20241122,113700,3807442,1795,1795,1795,1795,0
20241122,113600,3807442,1795,1795,1795,1795,0
20241122,113500,3807442,1795,1795,1795,1795,0
20241122,113400,3807442,1795,1795,1795,1795,0
20241122,113300,3807442,1795,1795,1795,1795,0
20241122,113200,3807442,1795,1799,1799,1795,3
20241122,113100,3802049,1799,1799,1799,1799,0
20241122,113000,3802049,1799,1799,1799,1799,0
20241122,112900,3802049,1799,1799,1799,1799,0
20241122,112800,3802049,1799,1799,1799,1799,1
20241122,112700,3800250,1800,1800,1800,1800,0
20241122,112600,3800250,1800,1800,1800,1800,700
20241122,112500,2540250,1793,1793,1793,1793,2
20241122,112400,2536664,1793,1793,1793,1793,0
20241122,112300,2536664,1793,1793,1793,1793,0
20241122,112200,2536664,1793,1793,1793,1793,0
20241122,112100,2536664,1793,1793,1793,1793,0
20241122,112000,2536664,1793,1793,1793,1793,0
20241122,111900,2536664,1793,1798,1798,1793,454
20241122,111800,1722630,1800,1800,1800,1800,0
20241122,111700,1722630,1800,1800,1800,1800,0
20241122,111600,1722630,1800,1800,1800,1800,0
20241122,111500,1722630,1800,1800,1800,1800,0
20241122,111400,1722630,1800,1800,1800,1800,0
20241122,111300,1722630,1800,1800,1800,1800,3
20241122,111200,1717230,1799,1799,1799,1799,0
20241122,111100,1717230,1799,1799,1799,1799,0
20241122,111000,1717230,1799,1799,1799,1799,0
20241122,110900,1717230,1799,1799,1799,1799,0
20241122,110800,1717230,1799,1799,1799,1799,0
20241122,110700,1717230,1799,1799,1799,1799,0
20241122,110600,1717230,1799,1799,1799,1799,0
20241122,110500,1717230,1799,1800,1800,1799,2
20241122,110400,1713631,1799,1799,1799,1799,2
20241122,110300,1710033,1793,1793,1793,1793,58
20241122,110200,1606039,1793,1793,1793,1793,0
20241122,110100,1606039,1793,1793,1793,1793,0
20241122,110000,1606039,1793,1793,1793,1793,0
20241122,105900,1606039,1793,1793,1793,1793,0
20241122,105800,1606039,1793,1793,1793,1793,0
20241122,105700,1606039,1793,1793,1793,1793,0
20241122,105600,1606039,1793,1793,1793,1793,0
20241122,105500,1606039,1793,1793,1793,1793,0
20241122,105400,1606039,1793,1793,1793,1793,0
20241122,105300,1606039,1793,1793,1793,1793,0
20241122,105200,1606039,1793,1793,1793,1793,0
20241122,105100,1606039,1793,1793,1793,1793,0
20241122,105000,1606039,1793,1793,1793,1793,0
20241122,104900,1606039,1793,1793,1793,1793,0
20241122,104800,1606039,1793,1793,1793,1793,0
20241122,104700,1606039,1793,1793,1793,1793,0
20241122,104600,1606039,1793,1793,1793,1793,0
20241122,104500,1606039,1793,1793,1793,1793,0
20241122,104400,1606039,1793,1793,1793,1793,0
20241122,104300,1606039,1793,1793,1793,1793,0
20241122,104200,1606039,1793,1793,1793,1793,0
20241122,104100,1606039,1793,1793,1793,1793,0
20241122,104000,1606039,1793,1793,1793,1793,0
20241122,103900,1606039,1793,1793,1793,1793,0
20241122,103800,1606039,1793,1793,1793,1793,0
20241122,103700,1606039,1793,1793,1793,1793,0
20241122,103600,1606039,1793,1793,1793,1793,0
20241122,103500,1606039,1793,1793,1793,1793,0
20241122,103400,1606039,1793,1794,1794,1793,24
20241122,103300,1562996,1794,1795,1795,1794,196
20241122,103200,1211265,1796,1796,1796,1796,0
20241122,103100,1211265,1796,1796,1796,1796,0
20241122,103000,1211265,1796,1796,1796,1796,0
20241122,102900,1211265,1796,1796,1796,1796,0
20241122,102800,1211265,1796,1796,1796,1796,0
20241122,102700,1211265,1796,1796,1796,1796,0
20241122,102600,1211265,1796,1796,1796,1796,0
20241122,102500,1211265,1796,1796,1796,1796,0
20241122,102400,1211265,1796,1796,1796,1796,0
20241122,102300,1211265,1796,1796,1796,1796,0
20241122,102200,1211265,1796,1796,1796,1796,0
20241122,102100,1211265,1796,1796,1796,1796,0
20241122,102000,1211265,1796,1796,1796,1796,0
20241122,101900,1211265,1796,1796,1796,1796,0
20241122,101800,1211265,1796,1796,1796,1796,0
20241122,101700,1211265,1796,1796,1796,1796,0
20241122,101600,1211265,1796,1796,1796,1796,0
20241122,101500,1211265,1796,1796,1796,1796,0
20241122,101400,1211265,1796,1796,1796,1796,0
20241122,101300,1211265,1796,1796,1796,1796,0
20241122,101200,1211265,1796,1796,1796,1796,0
20241122,101100,1211265,1796,1796,1796,1796,0
20241122,101000,1211265,1796,1796,1796,1796,0
20241122,100900,1211265,1796,1796,1796,1796,0
20241122,100800,1211265,1796,1796,1796,1796,0
20241122,100700,1211265,1796,1796,1796,1796,0
20241122,100600,1211265,1796,1796,1796,1796,0
20241122,100500,1211265,1796,1796,1796,1796,0
20241122,100400,1211265,1796,1796,1796,1796,0
20241122,100300,1211265,1796,1796,1796,1796,0
20241122,100200,1211265,1796,1796,1796,1796,0
20241122,100100,1211265,1796,1796,1796,1796,0
20241122,100000,1211265,1796,1796,1796,1796,4
20241122,095900,1204081,1795,1795,1795,1795,0
20241122,095800,1204081,1795,1796,1796,1795,13
20241122,095700,1180736,1796,1796,1796,1796,136
20241122,095600,936480,1791,1791,1791,1791,0
20241122,095500,936480,1791,1791,1791,1791,5
20241122,095400,927525,1791,1791,1791,1791,0
20241122,095300,927525,1791,1791,1791,1791,0
20241122,095200,927525,1791,1791,1791,1791,5
20241122,095100,918570,1791,1791,1791,1791,0
20241122,095000,918570,1791,1791,1791,1791,0
20241122,094900,918570,1791,1791,1791,1791,0
20241122,094800,918570,1791,1791,1791,1791,0
20241122,094700,918570,1791,1791,1791,1791,0
20241122,094600,918570,1791,1794,1794,1791,18
20241122,094500,886329,1810,1810,1810,1810,0
20241122,094400,886329,1810,1810,1810,1810,0
20241122,094300,886329,1810,1810,1810,1810,0
20241122,094200,886329,1810,1810,1810,1810,1
20241122,094100,884519,1794,1794,1794,1794,0
20241122,094000,884519,1794,1794,1794,1794,0
20241122,093900,884519,1794,1794,1794,1794,5
20241122,093800,875549,1800,1800,1800,1800,1
20241122,093700,873749,1800,1800,1800,1800,3
20241122,093600,868349,1800,1800,1800,1800,0
20241122,093500,868349,1800,1800,1800,1800,1
20241122,093400,866549,1800,1800,1800,1800,0
20241122,093300,866549,1800,1800,1800,1800,112
20241122,093200,664949,1800,1800,1800,1800,0
20241122,093100,664949,1800,1800,1800,1800,0
20241122,093000,664949,1800,1800,1800,1800,0
20241122,092900,664949,1800,1800,1800,1800,0
20241122,092800,664949,1800,1800,1800,1800,0
20241122,092700,664949,1800,1800,1800,1800,0
20241122,092600,664949,1800,1800,1800,1800,1
20241122,092500,663149,1800,1800,1800,1800,1
20241122,092400,661349,1800,1800,1800,1794,261
20241122,092300,191579,1811,1811,1811,1811,0
20241122,092200,191579,1811,1811,1811,1811,5
20241122,092100,182524,1800,1800,1800,1800,0
20241122,092000,182524,1800,1800,1800,1800,0
20241122,091900,182524,1800,1800,1800,1800,2
20241122,091800,178924,1812,1812,1812,1812,0
20241122,091700,178924,1812,1812,1812,1812,0
20241122,091600,178924,1812,1812,1812,1812,2
20241122,091500,175300,1800,1800,1800,1800,0
20241122,091400,175300,1800,1800,1800,1800,9
20241122,091300,159100,1812,1812,1812,1812,0
20241122,091200,159100,1812,1812,1812,1812,0
20241122,091100,159100,1812,1812,1812,1812,24
20241122,091000,115612,1800,1804,1812,1800,18
20241122,090900,83134,1812,1812,1812,1812,0
20241122,090800,83134,1812,1812,1812,1812,0
20241122,090700,83134,1812,1805,1812,1805,16
20241122,090600,54205,1805,1805,1805,1805,0
20241122,090500,54205,1805,1805,1805,1805,16
20241122,090400,25325,1805,1805,1805,1805,0
20241122,090300,25325,1805,1809,1809,1805,5
20241122,090200,16290,1810,1810,1810,1810,0
20241122,090100,16290,1810,1810,1810,1810,0
20241122,090000,16290,1810,1810,1810,1810,9