KissMeData/012280/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,185600,32091161,786,786,786,786,777
20241122,185500,32091161,786,786,786,786,0
20241122,185400,32091161,786,786,786,786,0
20241122,185300,32091161,786,786,786,786,0
20241122,185200,32091161,786,786,786,786,0
20241122,185100,32091161,786,786,786,786,0
20241122,185000,32091161,786,786,786,786,0
20241122,184900,32091161,786,786,786,786,0
20241122,184800,32091161,786,786,786,786,0
20241122,184700,32091161,786,786,786,786,0
20241122,184600,32091161,786,786,786,786,0
20241122,184500,32091161,786,786,786,786,0
20241122,184400,32091161,786,786,786,786,0
20241122,184300,32091161,786,786,786,786,0
20241122,184200,32091161,786,786,786,786,0
20241122,184100,32091161,786,786,786,786,0
20241122,184000,32091161,786,786,786,786,0
20241122,183900,32091161,786,786,786,786,0
20241122,183800,32091161,786,786,786,786,0
20241122,183700,32091161,786,786,786,786,0
20241122,183600,32091161,786,786,786,786,0
20241122,183500,32091161,786,786,786,786,0
20241122,183400,32091161,786,786,786,786,0
20241122,183300,32091161,786,786,786,786,0
20241122,183200,32091161,786,786,786,786,0
20241122,183100,32091161,786,786,786,786,0
20241122,183000,32091161,786,786,786,786,0
20241122,182900,32091161,786,786,786,786,0
20241122,182800,32091161,786,786,786,786,0
20241122,182700,32091161,786,786,786,786,0
20241122,182600,32091161,786,786,786,786,777
20241122,182500,32091161,786,786,786,786,0
20241122,182400,32091161,786,786,786,786,0
20241122,182300,32091161,786,786,786,786,0
20241122,182200,32091161,786,786,786,786,0
20241122,182100,32091161,786,786,786,786,0
20241122,182000,32091161,786,786,786,786,0
20241122,181900,32091161,786,786,786,786,0
20241122,181800,32091161,786,786,786,786,0
20241122,181700,32091161,786,786,786,786,0
20241122,181600,32091161,786,786,786,786,0
20241122,181500,32091161,786,786,786,786,0
20241122,181400,32091161,786,786,786,786,0
20241122,181300,32091161,786,786,786,786,0
20241122,181200,32091161,786,786,786,786,0
20241122,181100,32091161,786,786,786,786,0
20241122,181000,32091161,786,786,786,786,0
20241122,180900,32091161,786,786,786,786,0
20241122,180800,32091161,786,786,786,786,0
20241122,180700,32091161,786,786,786,786,0
20241122,180600,32091161,786,786,786,786,0
20241122,180500,32091161,786,786,786,786,0
20241122,180400,32091161,786,786,786,786,0
20241122,180300,32091161,786,786,786,786,0
20241122,180200,32091161,786,786,786,786,0
20241122,180100,32091161,786,786,786,786,0
20241122,180000,32091161,786,786,786,786,0
20241122,175900,32091161,786,786,786,786,0
20241122,175800,32091161,786,786,786,786,0
20241122,175700,32091161,786,786,786,786,0
20241122,175600,32091161,786,786,786,786,777
20241122,175500,32091161,786,786,786,786,0
20241122,175400,32091161,786,786,786,786,0
20241122,175300,32091161,786,786,786,786,0
20241122,175200,32091161,786,786,786,786,0
20241122,175100,32091161,786,786,786,786,0
20241122,175000,32091161,786,786,786,786,0
20241122,174900,32091161,786,786,786,786,0
20241122,174800,32091161,786,786,786,786,0
20241122,174700,32091161,786,786,786,786,0
20241122,174600,32091161,786,786,786,786,0
20241122,174500,32091161,786,786,786,786,0
20241122,174400,32091161,786,786,786,786,0
20241122,174300,32091161,786,786,786,786,0
20241122,174200,32091161,786,786,786,786,0
20241122,174100,32091161,786,786,786,786,0
20241122,174000,32091161,786,786,786,786,0
20241122,173900,32091161,786,786,786,786,0
20241122,173800,32091161,786,786,786,786,0
20241122,173700,32091161,786,786,786,786,0
20241122,173600,32091161,786,786,786,786,0
20241122,173500,32091161,786,786,786,786,0
20241122,173400,32091161,786,786,786,786,0
20241122,173300,32091161,786,786,786,786,0
20241122,173200,32091161,786,786,786,786,0
20241122,173100,32091161,786,786,786,786,0
20241122,173000,32091161,786,786,786,786,0
20241122,172900,32091161,786,786,786,786,0
20241122,172800,32091161,786,786,786,786,0
20241122,172700,32091161,786,786,786,786,0
20241122,172600,32091161,786,786,786,786,777
20241122,172500,32091161,786,786,786,786,0
20241122,172400,32091161,786,786,786,786,0
20241122,172300,32091161,786,786,786,786,0
20241122,172200,32091161,786,786,786,786,0
20241122,172100,32091161,786,786,786,786,0
20241122,172000,32091161,786,786,786,786,0
20241122,171900,32091161,786,786,786,786,0
20241122,171800,32091161,786,786,786,786,0
20241122,171700,32091161,786,786,786,786,0
20241122,171600,32091161,786,786,786,786,0
20241122,171500,32091161,786,786,786,786,0
20241122,171400,32091161,786,786,786,786,0
20241122,171300,32091161,786,786,786,786,0
20241122,171200,32091161,786,786,786,786,0
20241122,171100,32091161,786,786,786,786,0
20241122,171000,32091161,786,786,786,786,0
20241122,170900,32091161,786,786,786,786,0
20241122,170800,32091161,786,786,786,786,0
20241122,170700,32091161,786,786,786,786,0
20241122,170600,32091161,786,786,786,786,0
20241122,170500,32091161,786,786,786,786,0
20241122,170400,32091161,786,786,786,786,0
20241122,170300,32091161,786,786,786,786,0
20241122,170200,32091161,786,786,786,786,0
20241122,170100,32091161,786,786,786,786,0
20241122,170000,32091161,786,786,786,786,0
20241122,165900,32091161,786,786,786,786,0
20241122,165800,32091161,786,786,786,786,0
20241122,165700,32091161,786,786,786,786,0
20241122,165600,32091161,786,786,786,786,777
20241122,165500,32091161,786,786,786,786,0
20241122,165400,32091161,786,786,786,786,0
20241122,165300,32091161,786,786,786,786,0
20241122,165200,32091161,786,786,786,786,0
20241122,165100,32091161,786,786,786,786,0
20241122,165000,32091161,786,786,786,786,0
20241122,164900,32091161,786,786,786,786,0
20241122,164800,32091161,786,786,786,786,0
20241122,164700,32091161,786,786,786,786,0
20241122,164600,32091161,786,786,786,786,0
20241122,164500,32091161,786,786,786,786,0
20241122,164400,32091161,786,786,786,786,0
20241122,164300,32091161,786,786,786,786,0
20241122,164200,32091161,786,786,786,786,0
20241122,164100,32091161,786,786,786,786,0
20241122,164000,32091161,786,786,786,786,0
20241122,163900,32091161,786,786,786,786,0
20241122,163800,32091161,786,786,786,786,0
20241122,163700,32091161,786,786,786,786,0
20241122,163600,32091161,786,786,786,786,0
20241122,163500,32091161,786,786,786,786,0
20241122,163400,32091161,786,786,786,786,0
20241122,163300,32091161,786,786,786,786,0
20241122,163200,32091161,786,786,786,786,0
20241122,163100,32091161,786,786,786,786,0
20241122,163000,32091161,786,786,786,786,0
20241122,162900,32091161,786,786,786,786,0
20241122,162800,32091161,786,786,786,786,0
20241122,162700,32091161,786,786,786,786,0
20241122,162600,32091161,786,786,786,786,777
20241122,162500,32091161,786,786,786,786,0
20241122,162400,32091161,786,786,786,786,0
20241122,162300,32091161,786,786,786,786,0
20241122,162200,32091161,786,786,786,786,0
20241122,162100,32091161,786,786,786,786,0
20241122,162000,32091161,786,786,786,786,0
20241122,161900,32091161,786,786,786,786,0
20241122,161800,32091161,786,786,786,786,0
20241122,161700,32091161,786,786,786,786,0
20241122,161600,32091161,786,786,786,786,0
20241122,161500,32091161,786,786,786,786,0
20241122,161400,32091161,786,786,786,786,0
20241122,161300,32091161,786,786,786,786,0
20241122,161200,32091161,786,786,786,786,0
20241122,161100,32091161,786,786,786,786,0
20241122,161000,32091161,786,786,786,786,0
20241122,160900,32091161,786,786,786,786,0
20241122,160800,32091161,786,786,786,786,0
20241122,160700,32091161,786,786,786,786,0
20241122,160600,32091161,786,786,786,786,0
20241122,160500,32091161,786,786,786,786,0
20241122,160400,32091161,786,786,786,786,0
20241122,160300,32091161,786,786,786,786,0
20241122,160200,32091161,786,786,786,786,0
20241122,160100,32091161,786,786,786,786,0
20241122,160000,32091161,786,786,786,786,0
20241122,155900,32091161,786,786,786,786,0
20241122,155800,32091161,786,786,786,786,0
20241122,155700,32091161,786,786,786,786,0
20241122,155600,32091161,786,786,786,786,777
20241122,155500,32091161,786,786,786,786,0
20241122,155400,32091161,786,786,786,786,0
20241122,155300,32091161,786,786,786,786,0
20241122,155200,32091161,786,786,786,786,0
20241122,155100,32091161,786,786,786,786,0
20241122,155000,32091161,786,786,786,786,0
20241122,154900,32091161,786,786,786,786,0
20241122,154800,32091161,786,786,786,786,0
20241122,154700,32091161,786,786,786,786,0
20241122,154600,32091161,786,786,786,786,0
20241122,154500,32091161,786,786,786,786,0
20241122,154400,32091161,786,786,786,786,0
20241122,154300,32091161,786,786,786,786,0
20241122,154200,32091161,786,786,786,786,0
20241122,154100,32091161,786,786,786,786,0
20241122,154000,32091161,786,786,786,786,0
20241122,153900,32091161,786,786,786,786,0
20241122,153800,32091161,786,786,786,786,0
20241122,153700,32091161,786,786,786,786,0
20241122,153600,32091161,786,786,786,786,0
20241122,153500,32091161,786,786,786,786,0
20241122,153400,32091161,786,786,786,786,0
20241122,153300,32091161,786,786,786,786,0
20241122,153200,32091161,786,786,786,786,0
20241122,153100,32091161,786,786,786,786,0
20241122,153000,32091161,786,786,786,786,777
20241122,152900,31480439,779,779,779,779,0
20241122,152800,31480439,779,779,779,779,0
20241122,152700,31480439,779,779,779,779,0
20241122,152600,31480439,779,779,779,779,0
20241122,152500,31480439,779,779,779,779,0
20241122,152400,31480439,779,779,779,779,0
20241122,152300,31480439,779,779,779,779,0
20241122,152200,31480439,779,779,779,779,0
20241122,152100,31480439,779,779,779,779,0
20241122,152000,31480439,779,779,779,779,0
20241122,151900,31480439,779,779,779,779,19
20241122,151800,31465638,787,787,787,787,0
20241122,151700,31465638,787,787,787,787,0
20241122,151600,31465638,787,787,787,787,0
20241122,151500,31465638,787,787,787,787,0
20241122,151400,31465638,787,787,787,787,0
20241122,151300,31465638,787,787,787,787,0
20241122,151200,31465638,787,787,787,787,0
20241122,151100,31465638,787,787,787,787,0
20241122,151000,31465638,787,787,787,787,0
20241122,150900,31465638,787,783,787,783,3303
20241122,150800,28871794,783,783,783,783,35
20241122,150700,28844389,783,783,783,783,0
20241122,150600,28844389,783,783,783,783,0
20241122,150500,28844389,783,783,783,783,1
20241122,150400,28843606,776,776,776,776,0
20241122,150300,28843606,776,776,776,776,0
20241122,150200,28843606,776,778,778,776,405
20241122,150100,28529004,783,783,783,783,0
20241122,150000,28529004,783,783,783,783,4
20241122,145900,28525872,778,778,783,778,6
20241122,145800,28521199,784,784,784,784,0
20241122,145700,28521199,784,784,784,784,0
20241122,145600,28521199,784,784,784,784,0
20241122,145500,28521199,784,784,784,784,0
20241122,145400,28521199,784,784,784,784,0
20241122,145300,28521199,784,784,784,784,0
20241122,145200,28521199,784,784,784,784,0
20241122,145100,28521199,784,784,784,784,0
20241122,145000,28521199,784,784,784,784,0
20241122,144900,28521199,784,784,784,784,0
20241122,144800,28521199,784,784,784,784,0
20241122,144700,28521199,784,784,784,784,0
20241122,144600,28521199,784,784,784,784,0
20241122,144500,28521199,784,784,784,784,0
20241122,144400,28521199,784,784,784,784,0
20241122,144300,28521199,784,784,784,784,0
20241122,144200,28521199,784,784,784,784,0
20241122,144100,28521199,784,784,784,784,0
20241122,144000,28521199,784,784,784,784,100
20241122,143900,28442799,783,783,783,783,0
20241122,143800,28442799,783,783,783,783,0
20241122,143700,28442799,783,783,783,783,0
20241122,143600,28442799,783,783,783,783,0
20241122,143500,28442799,783,783,783,783,0
20241122,143400,28442799,783,783,783,783,0
20241122,143300,28442799,783,783,783,783,0
20241122,143200,28442799,783,783,783,783,0
20241122,143100,28442799,783,783,783,783,0
20241122,143000,28442799,783,783,783,783,0
20241122,142900,28442799,783,783,783,783,0
20241122,142800,28442799,783,783,783,783,0
20241122,142700,28442799,783,783,783,783,0
20241122,142600,28442799,783,783,783,783,0
20241122,142500,28442799,783,783,783,783,0
20241122,142400,28442799,783,783,783,783,0
20241122,142300,28442799,783,783,783,783,0
20241122,142200,28442799,783,783,783,783,0
20241122,142100,28442799,783,783,783,783,0
20241122,142000,28442799,783,783,783,783,0
20241122,141900,28442799,783,783,783,783,0
20241122,141800,28442799,783,783,783,783,0
20241122,141700,28442799,783,783,783,783,0
20241122,141600,28442799,783,783,783,783,0
20241122,141500,28442799,783,783,783,783,0
20241122,141400,28442799,783,783,783,783,0
20241122,141300,28442799,783,783,783,783,0
20241122,141200,28442799,783,783,783,783,0
20241122,141100,28442799,783,777,783,776,103
20241122,141000,28362170,784,783,784,783,20
20241122,140900,28346495,776,776,776,776,0
20241122,140800,28346495,776,776,776,776,0
20241122,140700,28346495,776,776,776,776,0
20241122,140600,28346495,776,776,776,776,0
20241122,140500,28346495,776,776,776,776,0
20241122,140400,28346495,776,776,776,776,0
20241122,140300,28346495,776,776,776,776,0
20241122,140200,28346495,776,780,782,772,12
20241122,140100,28337171,773,773,773,773,1
20241122,140000,28336398,775,777,777,775,16
20241122,135900,28323996,784,784,784,784,0
20241122,135800,28323996,784,784,784,784,0
20241122,135700,28323996,784,784,784,784,0
20241122,135600,28323996,784,784,784,784,0
20241122,135500,28323996,784,784,784,784,0
20241122,135400,28323996,784,784,784,784,0
20241122,135300,28323996,784,784,784,784,0
20241122,135200,28323996,784,784,784,784,0
20241122,135100,28323996,784,784,784,784,0
20241122,135000,28323996,784,784,784,784,1
20241122,134900,28323212,782,780,782,780,2
20241122,134800,28321650,772,785,785,772,1600
20241122,134700,27077029,786,786,786,786,0
20241122,134600,27077029,786,786,786,786,0
20241122,134500,27077029,786,786,786,786,0
20241122,134400,27077029,786,786,786,786,0
20241122,134300,27077029,786,786,786,786,0
20241122,134200,27077029,786,786,786,786,0
20241122,134100,27077029,786,786,786,786,0
20241122,134000,27077029,786,786,786,786,0
20241122,133900,27077029,786,786,786,786,0
20241122,133800,27077029,786,786,786,786,0
20241122,133700,27077029,786,786,786,786,0
20241122,133600,27077029,786,786,786,786,0
20241122,133500,27077029,786,786,786,786,0
20241122,133400,27077029,786,786,786,786,0
20241122,133300,27077029,786,786,786,786,0
20241122,133200,27077029,786,786,786,786,0
20241122,133100,27077029,786,786,786,786,0
20241122,133000,27077029,786,786,786,786,0
20241122,132900,27077029,786,786,786,786,0
20241122,132800,27077029,786,786,786,786,0
20241122,132700,27077029,786,786,786,786,0
20241122,132600,27077029,786,786,786,786,0
20241122,132500,27077029,786,786,786,786,0
20241122,132400,27077029,786,786,786,786,0
20241122,132300,27077029,786,786,786,786,0
20241122,132200,27077029,786,786,786,786,0
20241122,132100,27077029,786,787,787,786,1100
20241122,132000,26211429,787,787,787,787,0
20241122,131900,26211429,787,787,787,787,0
20241122,131800,26211429,787,787,787,787,0
20241122,131700,26211429,787,787,787,787,0
20241122,131600,26211429,787,787,787,787,0
20241122,131500,26211429,787,787,787,787,0
20241122,131400,26211429,787,787,787,787,0
20241122,131300,26211429,787,787,787,787,0
20241122,131200,26211429,787,787,787,787,0
20241122,131100,26211429,787,787,787,787,0
20241122,131000,26211429,787,787,787,787,0
20241122,130900,26211429,787,787,787,787,0
20241122,130800,26211429,787,787,787,787,0
20241122,130700,26211429,787,787,787,787,0
20241122,130600,26211429,787,787,787,787,0
20241122,130500,26211429,787,787,787,787,0
20241122,130400,26211429,787,787,787,787,0
20241122,130300,26211429,787,787,787,787,9
20241122,130200,26204346,787,787,787,787,6
20241122,130100,26199624,787,787,787,787,0
20241122,130000,26199624,787,787,787,787,3
20241122,125900,26197263,781,781,781,781,0
20241122,125800,26197263,781,781,781,781,0
20241122,125700,26197263,781,781,781,781,400
20241122,125600,25884863,784,784,784,784,0
20241122,125500,25884863,784,784,784,784,0
20241122,125400,25884863,784,784,784,784,1
20241122,125300,25884079,787,787,787,787,0
20241122,125200,25884079,787,787,787,787,0
20241122,125100,25884079,787,787,787,787,0
20241122,125000,25884079,787,787,787,787,0
20241122,124900,25884079,787,787,787,787,0
20241122,124800,25884079,787,787,787,787,0
20241122,124700,25884079,787,787,787,787,0
20241122,124600,25884079,787,787,787,787,0
20241122,124500,25884079,787,787,787,787,1
20241122,124400,25883292,786,786,786,786,0
20241122,124300,25883292,786,786,786,786,0
20241122,124200,25883292,786,786,786,786,0
20241122,124100,25883292,786,786,786,786,0
20241122,124000,25883292,786,786,786,786,0
20241122,123900,25883292,786,786,786,786,0
20241122,123800,25883292,786,786,786,786,0
20241122,123700,25883292,786,786,786,786,0
20241122,123600,25883292,786,786,786,786,0
20241122,123500,25883292,786,786,786,786,0
20241122,123400,25883292,786,786,786,786,0
20241122,123300,25883292,786,786,786,786,0
20241122,123200,25883292,786,786,786,786,0
20241122,123100,25883292,786,786,786,786,0
20241122,123000,25883292,786,786,786,786,0
20241122,122900,25883292,786,786,786,786,0
20241122,122800,25883292,786,786,786,786,0
20241122,122700,25883292,786,786,786,786,0
20241122,122600,25883292,786,786,786,786,3
20241122,122500,25880934,786,786,786,786,0
20241122,122400,25880934,786,786,786,786,0
20241122,122300,25880934,786,786,786,786,1
20241122,122200,25880148,786,786,786,786,0
20241122,122100,25880148,786,786,786,786,0
20241122,122000,25880148,786,786,786,786,0
20241122,121900,25880148,786,786,786,786,0
20241122,121800,25880148,786,786,786,786,0
20241122,121700,25880148,786,786,786,786,0
20241122,121600,25880148,786,786,786,786,0
20241122,121500,25880148,786,786,786,786,2292
20241122,121400,24078636,786,786,786,786,0
20241122,121300,24078636,786,786,786,786,0
20241122,121200,24078636,786,786,786,786,0
20241122,121100,24078636,786,786,786,786,0
20241122,121000,24078636,786,786,786,786,0
20241122,120900,24078636,786,786,786,786,0
20241122,120800,24078636,786,786,786,786,0
20241122,120700,24078636,786,786,786,786,0
20241122,120600,24078636,786,786,786,786,0
20241122,120500,24078636,786,786,786,786,0
20241122,120400,24078636,786,786,786,786,0
20241122,120300,24078636,786,786,786,786,0
20241122,120200,24078636,786,786,786,786,0
20241122,120100,24078636,786,786,786,786,0
20241122,120000,24078636,786,786,786,786,0
20241122,115900,24078636,786,786,786,786,0
20241122,115800,24078636,786,786,786,786,0
20241122,115700,24078636,786,786,786,786,0
20241122,115600,24078636,786,786,786,786,0
20241122,115500,24078636,786,786,786,786,0
20241122,115400,24078636,786,786,786,786,0
20241122,115300,24078636,786,786,786,786,0
20241122,115200,24078636,786,786,786,786,0
20241122,115100,24078636,786,786,786,786,0
20241122,115000,24078636,786,786,786,786,0
20241122,114900,24078636,786,786,786,786,0
20241122,114800,24078636,786,786,786,786,0
20241122,114700,24078636,786,786,786,786,0
20241122,114600,24078636,786,786,786,786,0
20241122,114500,24078636,786,786,786,786,0
20241122,114400,24078636,786,786,786,786,0
20241122,114300,24078636,786,786,786,786,0
20241122,114200,24078636,786,786,786,786,0
20241122,114100,24078636,786,786,786,786,0
20241122,114000,24078636,786,786,786,786,0
20241122,113900,24078636,786,786,786,786,0
20241122,113800,24078636,786,786,786,786,0
20241122,113700,24078636,786,786,786,786,0
20241122,113600,24078636,786,786,786,786,0
20241122,113500,24078636,786,786,786,786,0
20241122,113400,24078636,786,786,786,786,0
20241122,113300,24078636,786,786,786,786,0
20241122,113200,24078636,786,786,786,786,0
20241122,113100,24078636,786,786,786,786,0
20241122,113000,24078636,786,786,786,786,1
20241122,112900,24077850,786,786,786,786,0
20241122,112800,24077850,786,786,786,786,3
20241122,112700,24075492,786,786,786,786,0
20241122,112600,24075492,786,786,786,786,0
20241122,112500,24075492,786,786,786,786,0
20241122,112400,24075492,786,786,786,786,0
20241122,112300,24075492,786,786,786,786,0
20241122,112200,24075492,786,786,786,786,0
20241122,112100,24075492,786,786,786,786,0
20241122,112000,24075492,786,786,786,786,0
20241122,111900,24075492,786,786,787,780,514
20241122,111800,23671412,786,786,786,786,0
20241122,111700,23671412,786,786,786,786,0
20241122,111600,23671412,786,786,786,786,0
20241122,111500,23671412,786,786,786,786,0
20241122,111400,23671412,786,786,786,786,0
20241122,111300,23671412,786,786,786,786,0
20241122,111200,23671412,786,786,786,786,0
20241122,111100,23671412,786,786,786,786,0
20241122,111000,23671412,786,786,786,786,0
20241122,110900,23671412,786,786,786,786,3
20241122,110800,23669054,786,786,786,786,0
20241122,110700,23669054,786,786,786,786,0
20241122,110600,23669054,786,786,786,786,0
20241122,110500,23669054,786,786,786,786,0
20241122,110400,23669054,786,786,786,786,4
20241122,110300,23665910,787,787,787,787,0
20241122,110200,23665910,787,787,787,787,0
20241122,110100,23665910,787,787,787,787,0
20241122,110000,23665910,787,787,787,787,0
20241122,105900,23665910,787,787,787,787,0
20241122,105800,23665910,787,787,787,787,0
20241122,105700,23665910,787,787,787,787,0
20241122,105600,23665910,787,787,787,787,0
20241122,105500,23665910,787,787,787,787,0
20241122,105400,23665910,787,787,787,787,18
20241122,105300,23651744,787,787,787,787,12
20241122,105200,23642300,786,786,786,786,0
20241122,105100,23642300,786,786,786,786,0
20241122,105000,23642300,786,786,786,786,0
20241122,104900,23642300,786,786,786,786,0
20241122,104800,23642300,786,786,786,786,0
20241122,104700,23642300,786,786,786,786,0
20241122,104600,23642300,786,786,786,786,0
20241122,104500,23642300,786,786,786,786,8
20241122,104400,23636012,786,784,786,784,22
20241122,104300,23618722,776,776,776,776,0
20241122,104200,23618722,776,776,776,776,0
20241122,104100,23618722,776,776,776,776,0
20241122,104000,23618722,776,776,776,776,0
20241122,103900,23618722,776,780,780,776,10
20241122,103800,23610944,785,785,785,785,0
20241122,103700,23610944,785,785,785,785,0
20241122,103600,23610944,785,785,785,785,0
20241122,103500,23610944,785,785,785,785,0
20241122,103400,23610944,785,785,785,785,0
20241122,103300,23610944,785,785,785,785,0
20241122,103200,23610944,785,785,785,785,0
20241122,103100,23610944,785,785,785,785,0
20241122,103000,23610944,785,784,785,784,300
20241122,102900,23375454,784,784,784,784,0
20241122,102800,23375454,784,784,784,784,0
20241122,102700,23375454,784,784,784,784,0
20241122,102600,23375454,784,784,784,784,0
20241122,102500,23375454,784,784,784,784,0
20241122,102400,23375454,784,784,784,784,0
20241122,102300,23375454,784,784,784,784,0
20241122,102200,23375454,784,784,784,784,0
20241122,102100,23375454,784,784,784,784,4
20241122,102000,23372318,785,784,785,784,31
20241122,101900,23348006,785,770,785,770,20
20241122,101800,23332407,766,784,784,755,11289
20241122,101700,14641089,787,787,787,787,0
20241122,101600,14641089,787,787,787,787,0
20241122,101500,14641089,787,787,787,787,0
20241122,101400,14641089,787,787,787,787,0
20241122,101300,14641089,787,787,787,787,100
20241122,101200,14562389,787,787,787,787,1000
20241122,101100,13775389,787,787,787,787,0
20241122,101000,13775389,787,787,787,787,3
20241122,100900,13773028,787,787,787,787,0
20241122,100800,13773028,787,787,787,787,0
20241122,100700,13773028,787,787,787,787,0
20241122,100600,13773028,787,787,787,787,0
20241122,100500,13773028,787,787,787,787,91
20241122,100400,13701411,787,787,787,787,0
20241122,100300,13701411,787,787,787,787,1
20241122,100200,13700624,785,785,785,785,0
20241122,100100,13700624,785,785,785,785,0
20241122,100000,13700624,785,785,785,785,0
20241122,095900,13700624,785,785,785,785,0
20241122,095800,13700624,785,785,785,785,101
20241122,095700,13621339,788,788,788,788,0
20241122,095600,13621339,788,788,788,788,0
20241122,095500,13621339,788,788,788,788,0
20241122,095400,13621339,788,788,788,788,0
20241122,095300,13621339,788,788,788,788,0
20241122,095200,13621339,788,788,788,788,0
20241122,095100,13621339,788,788,788,788,0
20241122,095000,13621339,788,788,788,788,200
20241122,094900,13463739,788,786,788,786,1400
20241122,094800,12361509,783,783,783,783,0
20241122,094700,12361509,783,783,783,783,0
20241122,094600,12361509,783,783,783,783,0
20241122,094500,12361509,783,783,783,783,0
20241122,094400,12361509,783,783,783,783,0
20241122,094300,12361509,783,784,784,783,3561
20241122,094200,9573206,786,786,786,786,0
20241122,094100,9573206,786,786,786,786,0
20241122,094000,9573206,786,786,786,786,12
20241122,093900,9563774,786,786,786,786,1
20241122,093800,9562988,784,784,784,784,0
20241122,093700,9562988,784,784,784,784,0
20241122,093600,9562988,784,784,784,784,0
20241122,093500,9562988,784,783,784,783,882
20241122,093400,8872052,783,783,783,783,0
20241122,093300,8872052,783,783,783,783,1
20241122,093200,8871269,783,784,784,783,49
20241122,093100,8832900,783,783,783,783,0
20241122,093000,8832900,783,783,783,783,0
20241122,092900,8832900,783,783,783,783,499
20241122,092800,8442183,783,783,783,783,0
20241122,092700,8442183,783,783,783,783,1
20241122,092600,8441400,783,783,783,783,0
20241122,092500,8441400,783,783,783,783,0
20241122,092400,8441400,783,783,783,783,800
20241122,092300,7815000,781,781,781,781,0
20241122,092200,7815000,781,781,781,781,0
20241122,092100,7815000,781,781,781,781,0
20241122,092000,7815000,781,781,781,781,0
20241122,091900,7815000,781,781,781,781,2603
20241122,091800,5782057,781,781,781,781,6511
20241122,091700,696966,781,781,781,781,41
20241122,091600,664945,781,781,781,781,20
20241122,091500,649325,781,781,781,781,39
20241122,091400,618866,780,780,780,780,0
20241122,091300,618866,780,780,780,780,0
20241122,091200,618866,780,780,780,780,11
20241122,091100,610286,781,781,781,781,0
20241122,091000,610286,781,781,781,781,251
20241122,090900,414255,781,781,781,781,20
20241122,090800,398635,783,783,783,783,0
20241122,090700,398635,783,783,783,783,5
20241122,090600,394720,783,783,783,783,0
20241122,090500,394720,783,783,783,783,1
20241122,090400,393937,781,781,781,781,0
20241122,090300,393937,781,781,781,781,0
20241122,090200,393937,781,787,787,781,498
20241122,090100,3955,791,791,791,791,0
20241122,090000,3955,791,791,791,791,5