KissMeData/021040/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,190500,5302011,1280,1280,1280,1280,699
20241122,190400,5302011,1280,1280,1280,1280,0
20241122,190300,5302011,1280,1280,1280,1280,0
20241122,190200,5302011,1280,1280,1280,1280,0
20241122,190100,5302011,1280,1280,1280,1280,0
20241122,190000,5302011,1280,1280,1280,1280,0
20241122,185900,5302011,1280,1280,1280,1280,0
20241122,185800,5302011,1280,1280,1280,1280,0
20241122,185700,5302011,1280,1280,1280,1280,0
20241122,185600,5302011,1280,1280,1280,1280,0
20241122,185500,5302011,1280,1280,1280,1280,0
20241122,185400,5302011,1280,1280,1280,1280,0
20241122,185300,5302011,1280,1280,1280,1280,0
20241122,185200,5302011,1280,1280,1280,1280,0
20241122,185100,5302011,1280,1280,1280,1280,0
20241122,185000,5302011,1280,1280,1280,1280,0
20241122,184900,5302011,1280,1280,1280,1280,0
20241122,184800,5302011,1280,1280,1280,1280,0
20241122,184700,5302011,1280,1280,1280,1280,0
20241122,184600,5302011,1280,1280,1280,1280,0
20241122,184500,5302011,1280,1280,1280,1280,0
20241122,184400,5302011,1280,1280,1280,1280,0
20241122,184300,5302011,1280,1280,1280,1280,0
20241122,184200,5302011,1280,1280,1280,1280,0
20241122,184100,5302011,1280,1280,1280,1280,0
20241122,184000,5302011,1280,1280,1280,1280,0
20241122,183900,5302011,1280,1280,1280,1280,0
20241122,183800,5302011,1280,1280,1280,1280,0
20241122,183700,5302011,1280,1280,1280,1280,0
20241122,183600,5302011,1280,1280,1280,1280,0
20241122,183500,5302011,1280,1280,1280,1280,699
20241122,183400,5302011,1280,1280,1280,1280,0
20241122,183300,5302011,1280,1280,1280,1280,0
20241122,183200,5302011,1280,1280,1280,1280,0
20241122,183100,5302011,1280,1280,1280,1280,0
20241122,183000,5302011,1280,1280,1280,1280,0
20241122,182900,5302011,1280,1280,1280,1280,0
20241122,182800,5302011,1280,1280,1280,1280,0
20241122,182700,5302011,1280,1280,1280,1280,0
20241122,182600,5302011,1280,1280,1280,1280,0
20241122,182500,5302011,1280,1280,1280,1280,0
20241122,182400,5302011,1280,1280,1280,1280,0
20241122,182300,5302011,1280,1280,1280,1280,0
20241122,182200,5302011,1280,1280,1280,1280,0
20241122,182100,5302011,1280,1280,1280,1280,0
20241122,182000,5302011,1280,1280,1280,1280,0
20241122,181900,5302011,1280,1280,1280,1280,0
20241122,181800,5302011,1280,1280,1280,1280,0
20241122,181700,5302011,1280,1280,1280,1280,0
20241122,181600,5302011,1280,1280,1280,1280,0
20241122,181500,5302011,1280,1280,1280,1280,0
20241122,181400,5302011,1280,1280,1280,1280,0
20241122,181300,5302011,1280,1280,1280,1280,0
20241122,181200,5302011,1280,1280,1280,1280,0
20241122,181100,5302011,1280,1280,1280,1280,0
20241122,181000,5302011,1280,1280,1280,1280,0
20241122,180900,5302011,1280,1280,1280,1280,0
20241122,180800,5302011,1280,1280,1280,1280,0
20241122,180700,5302011,1280,1280,1280,1280,0
20241122,180600,5302011,1280,1280,1280,1280,0
20241122,180500,5302011,1280,1280,1280,1280,699
20241122,180400,5302011,1280,1280,1280,1280,0
20241122,180300,5302011,1280,1280,1280,1280,0
20241122,180200,5302011,1280,1280,1280,1280,0
20241122,180100,5302011,1280,1280,1280,1280,0
20241122,180000,5302011,1280,1280,1280,1280,0
20241122,175900,5302011,1280,1280,1280,1280,0
20241122,175800,5302011,1280,1280,1280,1280,0
20241122,175700,5302011,1280,1280,1280,1280,0
20241122,175600,5302011,1280,1280,1280,1280,0
20241122,175500,5302011,1280,1280,1280,1280,0
20241122,175400,5302011,1280,1280,1280,1280,0
20241122,175300,5302011,1280,1280,1280,1280,0
20241122,175200,5302011,1280,1280,1280,1280,0
20241122,175100,5302011,1280,1280,1280,1280,0
20241122,175000,5302011,1280,1280,1280,1280,0
20241122,174900,5302011,1280,1280,1280,1280,0
20241122,174800,5302011,1280,1280,1280,1280,0
20241122,174700,5302011,1280,1280,1280,1280,0
20241122,174600,5302011,1280,1280,1280,1280,0
20241122,174500,5302011,1280,1280,1280,1280,0
20241122,174400,5302011,1280,1280,1280,1280,0
20241122,174300,5302011,1280,1280,1280,1280,0
20241122,174200,5302011,1280,1280,1280,1280,0
20241122,174100,5302011,1280,1280,1280,1280,0
20241122,174000,5302011,1280,1280,1280,1280,0
20241122,173900,5302011,1280,1280,1280,1280,0
20241122,173800,5302011,1280,1280,1280,1280,0
20241122,173700,5302011,1280,1280,1280,1280,0
20241122,173600,5302011,1280,1280,1280,1280,0
20241122,173500,5302011,1280,1280,1280,1280,699
20241122,173400,5302011,1280,1280,1280,1280,0
20241122,173300,5302011,1280,1280,1280,1280,0
20241122,173200,5302011,1280,1280,1280,1280,0
20241122,173100,5302011,1280,1280,1280,1280,0
20241122,173000,5302011,1280,1280,1280,1280,0
20241122,172900,5302011,1280,1280,1280,1280,0
20241122,172800,5302011,1280,1280,1280,1280,0
20241122,172700,5302011,1280,1280,1280,1280,0
20241122,172600,5302011,1280,1280,1280,1280,0
20241122,172500,5302011,1280,1280,1280,1280,0
20241122,172400,5302011,1280,1280,1280,1280,0
20241122,172300,5302011,1280,1280,1280,1280,0
20241122,172200,5302011,1280,1280,1280,1280,0
20241122,172100,5302011,1280,1280,1280,1280,0
20241122,172000,5302011,1280,1280,1280,1280,0
20241122,171900,5302011,1280,1280,1280,1280,0
20241122,171800,5302011,1280,1280,1280,1280,0
20241122,171700,5302011,1280,1280,1280,1280,0
20241122,171600,5302011,1280,1280,1280,1280,0
20241122,171500,5302011,1280,1280,1280,1280,0
20241122,171400,5302011,1280,1280,1280,1280,0
20241122,171300,5302011,1280,1280,1280,1280,0
20241122,171200,5302011,1280,1280,1280,1280,0
20241122,171100,5302011,1280,1280,1280,1280,0
20241122,171000,5302011,1280,1280,1280,1280,0
20241122,170900,5302011,1280,1280,1280,1280,0
20241122,170800,5302011,1280,1280,1280,1280,0
20241122,170700,5302011,1280,1280,1280,1280,0
20241122,170600,5302011,1280,1280,1280,1280,0
20241122,170500,5302011,1280,1280,1280,1280,699
20241122,170400,5302011,1280,1280,1280,1280,0
20241122,170300,5302011,1280,1280,1280,1280,0
20241122,170200,5302011,1280,1280,1280,1280,0
20241122,170100,5302011,1280,1280,1280,1280,0
20241122,170000,5302011,1280,1280,1280,1280,0
20241122,165900,5302011,1280,1280,1280,1280,0
20241122,165800,5302011,1280,1280,1280,1280,0
20241122,165700,5302011,1280,1280,1280,1280,0
20241122,165600,5302011,1280,1280,1280,1280,0
20241122,165500,5302011,1280,1280,1280,1280,0
20241122,165400,5302011,1280,1280,1280,1280,0
20241122,165300,5302011,1280,1280,1280,1280,0
20241122,165200,5302011,1280,1280,1280,1280,0
20241122,165100,5302011,1280,1280,1280,1280,0
20241122,165000,5302011,1280,1280,1280,1280,0
20241122,164900,5302011,1280,1280,1280,1280,0
20241122,164800,5302011,1280,1280,1280,1280,0
20241122,164700,5302011,1280,1280,1280,1280,0
20241122,164600,5302011,1280,1280,1280,1280,0
20241122,164500,5302011,1280,1280,1280,1280,0
20241122,164400,5302011,1280,1280,1280,1280,0
20241122,164300,5302011,1280,1280,1280,1280,0
20241122,164200,5302011,1280,1280,1280,1280,0
20241122,164100,5302011,1280,1280,1280,1280,0
20241122,164000,5302011,1280,1280,1280,1280,0
20241122,163900,5302011,1280,1280,1280,1280,0
20241122,163800,5302011,1280,1280,1280,1280,0
20241122,163700,5302011,1280,1280,1280,1280,0
20241122,163600,5302011,1280,1280,1280,1280,0
20241122,163500,5302011,1280,1280,1280,1280,699
20241122,163400,5302011,1280,1280,1280,1280,0
20241122,163300,5302011,1280,1280,1280,1280,0
20241122,163200,5302011,1280,1280,1280,1280,0
20241122,163100,5302011,1280,1280,1280,1280,0
20241122,163000,5302011,1280,1280,1280,1280,0
20241122,162900,5302011,1280,1280,1280,1280,0
20241122,162800,5302011,1280,1280,1280,1280,0
20241122,162700,5302011,1280,1280,1280,1280,0
20241122,162600,5302011,1280,1280,1280,1280,0
20241122,162500,5302011,1280,1280,1280,1280,0
20241122,162400,5302011,1280,1280,1280,1280,0
20241122,162300,5302011,1280,1280,1280,1280,0
20241122,162200,5302011,1280,1280,1280,1280,0
20241122,162100,5302011,1280,1280,1280,1280,0
20241122,162000,5302011,1280,1280,1280,1280,0
20241122,161900,5302011,1280,1280,1280,1280,0
20241122,161800,5302011,1280,1280,1280,1280,0
20241122,161700,5302011,1280,1280,1280,1280,0
20241122,161600,5302011,1280,1280,1280,1280,0
20241122,161500,5302011,1280,1280,1280,1280,0
20241122,161400,5302011,1280,1280,1280,1280,0
20241122,161300,5302011,1280,1280,1280,1280,0
20241122,161200,5302011,1280,1280,1280,1280,0
20241122,161100,5302011,1280,1280,1280,1280,0
20241122,161000,5302011,1280,1280,1280,1280,0
20241122,160900,5302011,1280,1280,1280,1280,0
20241122,160800,5302011,1280,1280,1280,1280,0
20241122,160700,5302011,1280,1280,1280,1280,0
20241122,160600,5302011,1280,1280,1280,1280,0
20241122,160500,5302011,1280,1280,1280,1280,699
20241122,160400,5302011,1280,1280,1280,1280,0
20241122,160300,5302011,1280,1280,1280,1280,0
20241122,160200,5302011,1280,1280,1280,1280,0
20241122,160100,5302011,1280,1280,1280,1280,0
20241122,160000,5302011,1280,1280,1280,1280,0
20241122,155900,5302011,1280,1280,1280,1280,0
20241122,155800,5302011,1280,1280,1280,1280,0
20241122,155700,5302011,1280,1280,1280,1280,0
20241122,155600,5302011,1280,1280,1280,1280,0
20241122,155500,5302011,1280,1280,1280,1280,0
20241122,155400,5302011,1280,1280,1280,1280,0
20241122,155300,5302011,1280,1280,1280,1280,0
20241122,155200,5302011,1280,1280,1280,1280,0
20241122,155100,5302011,1280,1280,1280,1280,0
20241122,155000,5302011,1280,1280,1280,1280,0
20241122,154900,5302011,1280,1280,1280,1280,0
20241122,154800,5302011,1280,1280,1280,1280,0
20241122,154700,5302011,1280,1280,1280,1280,0
20241122,154600,5302011,1280,1280,1280,1280,0
20241122,154500,5302011,1280,1280,1280,1280,0
20241122,154400,5302011,1280,1280,1280,1280,0
20241122,154300,5302011,1280,1280,1280,1280,0
20241122,154200,5302011,1280,1280,1280,1280,0
20241122,154100,5302011,1280,1280,1280,1280,0
20241122,154000,5302011,1280,1280,1280,1280,0
20241122,153900,5302011,1280,1280,1280,1280,0
20241122,153800,5302011,1280,1280,1280,1280,0
20241122,153700,5302011,1280,1280,1280,1280,0
20241122,153600,5302011,1280,1280,1280,1280,0
20241122,153500,5302011,1280,1280,1280,1280,699
20241122,153400,5302011,1280,1280,1280,1280,0
20241122,153300,5302011,1280,1280,1280,1280,0
20241122,153200,5302011,1280,1280,1280,1280,0
20241122,153100,5302011,1280,1280,1280,1280,0
20241122,153000,5302011,1280,1280,1280,1280,699
20241122,152900,4407291,1294,1294,1294,1294,0
20241122,152800,4407291,1294,1294,1294,1294,0
20241122,152700,4407291,1294,1294,1294,1294,0
20241122,152600,4407291,1294,1294,1294,1294,0
20241122,152500,4407291,1294,1294,1294,1294,0
20241122,152400,4407291,1294,1294,1294,1294,0
20241122,152300,4407291,1294,1294,1294,1294,0
20241122,152200,4407291,1294,1294,1294,1294,0
20241122,152100,4407291,1294,1294,1294,1294,0
20241122,152000,4407291,1294,1294,1294,1294,0
20241122,151900,4407291,1294,1294,1294,1294,0
20241122,151800,4407291,1294,1294,1294,1294,0
20241122,151700,4407291,1294,1294,1294,1294,0
20241122,151600,4407291,1294,1294,1294,1294,10
20241122,151500,4394351,1294,1294,1294,1294,0
20241122,151400,4394351,1294,1294,1294,1294,0
20241122,151300,4394351,1294,1294,1294,1294,0
20241122,151200,4394351,1294,1294,1294,1294,0
20241122,151100,4394351,1294,1294,1294,1294,0
20241122,151000,4394351,1294,1294,1294,1294,0
20241122,150900,4394351,1294,1294,1294,1294,0
20241122,150800,4394351,1294,1294,1294,1294,0
20241122,150700,4394351,1294,1294,1294,1294,0
20241122,150600,4394351,1294,1294,1294,1294,8
20241122,150500,4383999,1294,1294,1294,1294,0
20241122,150400,4383999,1294,1294,1294,1294,0
20241122,150300,4383999,1294,1294,1294,1294,0
20241122,150200,4383999,1294,1294,1294,1294,0
20241122,150100,4383999,1294,1294,1294,1294,0
20241122,150000,4383999,1294,1294,1294,1294,0
20241122,145900,4383999,1294,1294,1294,1294,0
20241122,145800,4383999,1294,1294,1294,1294,0
20241122,145700,4383999,1294,1294,1294,1294,0
20241122,145600,4383999,1294,1294,1294,1294,0
20241122,145500,4383999,1294,1294,1294,1294,0
20241122,145400,4383999,1294,1294,1294,1294,0
20241122,145300,4383999,1294,1294,1294,1294,0
20241122,145200,4383999,1294,1294,1294,1294,0
20241122,145100,4383999,1294,1294,1294,1294,0
20241122,145000,4383999,1294,1294,1294,1294,0
20241122,144900,4383999,1294,1294,1294,1294,0
20241122,144800,4383999,1294,1294,1294,1294,0
20241122,144700,4383999,1294,1294,1294,1294,0
20241122,144600,4383999,1294,1294,1294,1294,0
20241122,144500,4383999,1294,1294,1294,1294,0
20241122,144400,4383999,1294,1294,1294,1294,0
20241122,144300,4383999,1294,1294,1294,1294,0
20241122,144200,4383999,1294,1294,1294,1294,0
20241122,144100,4383999,1294,1293,1294,1293,772
20241122,144000,3385411,1293,1293,1293,1293,0
20241122,143900,3385411,1293,1293,1293,1293,0
20241122,143800,3385411,1293,1293,1293,1293,0
20241122,143700,3385411,1293,1293,1293,1293,0
20241122,143600,3385411,1293,1293,1293,1293,0
20241122,143500,3385411,1293,1293,1293,1293,0
20241122,143400,3385411,1293,1293,1293,1293,0
20241122,143300,3385411,1293,1293,1293,1293,10
20241122,143200,3372481,1293,1293,1293,1293,10
20241122,143100,3359551,1294,1294,1294,1294,0
20241122,143000,3359551,1294,1294,1294,1294,0
20241122,142900,3359551,1294,1294,1294,1294,0
20241122,142800,3359551,1294,1294,1294,1294,0
20241122,142700,3359551,1294,1294,1294,1294,0
20241122,142600,3359551,1294,1294,1294,1294,0
20241122,142500,3359551,1294,1294,1294,1294,0
20241122,142400,3359551,1294,1294,1294,1294,0
20241122,142300,3359551,1294,1294,1294,1294,0
20241122,142200,3359551,1294,1294,1294,1294,0
20241122,142100,3359551,1294,1294,1294,1294,0
20241122,142000,3359551,1294,1294,1294,1294,0
20241122,141900,3359551,1294,1294,1294,1294,0
20241122,141800,3359551,1294,1294,1294,1294,0
20241122,141700,3359551,1294,1294,1294,1294,0
20241122,141600,3359551,1294,1294,1294,1294,0
20241122,141500,3359551,1294,1294,1294,1294,0
20241122,141400,3359551,1294,1294,1294,1294,0
20241122,141300,3359551,1294,1294,1294,1294,0
20241122,141200,3359551,1294,1294,1294,1294,0
20241122,141100,3359551,1294,1294,1294,1294,0
20241122,141000,3359551,1294,1294,1294,1294,0
20241122,140900,3359551,1294,1294,1294,1294,0
20241122,140800,3359551,1294,1294,1294,1294,0
20241122,140700,3359551,1294,1294,1294,1294,0
20241122,140600,3359551,1294,1294,1294,1294,0
20241122,140500,3359551,1294,1294,1294,1294,1
20241122,140400,3358257,1292,1292,1292,1292,0
20241122,140300,3358257,1292,1292,1292,1292,0
20241122,140200,3358257,1292,1292,1292,1292,0
20241122,140100,3358257,1292,1292,1292,1292,0
20241122,140000,3358257,1292,1292,1292,1292,4
20241122,135900,3353089,1292,1292,1292,1292,0
20241122,135800,3353089,1292,1292,1292,1292,1
20241122,135700,3351797,1294,1294,1294,1294,0
20241122,135600,3351797,1294,1294,1294,1294,0
20241122,135500,3351797,1294,1294,1294,1294,0
20241122,135400,3351797,1294,1294,1294,1294,0
20241122,135300,3351797,1294,1294,1294,1294,0
20241122,135200,3351797,1294,1294,1294,1294,0
20241122,135100,3351797,1294,1294,1294,1294,0
20241122,135000,3351797,1294,1294,1294,1294,0
20241122,134900,3351797,1294,1294,1294,1294,0
20241122,134800,3351797,1294,1294,1294,1294,0
20241122,134700,3351797,1294,1294,1294,1294,0
20241122,134600,3351797,1294,1294,1294,1294,0
20241122,134500,3351797,1294,1294,1294,1294,0
20241122,134400,3351797,1294,1294,1294,1294,0
20241122,134300,3351797,1294,1294,1294,1294,0
20241122,134200,3351797,1294,1294,1294,1294,0
20241122,134100,3351797,1294,1294,1294,1294,9
20241122,134000,3340151,1294,1294,1294,1294,0
20241122,133900,3340151,1294,1294,1294,1294,0
20241122,133800,3340151,1294,1294,1294,1294,0
20241122,133700,3340151,1294,1294,1294,1294,0
20241122,133600,3340151,1294,1294,1294,1294,0
20241122,133500,3340151,1294,1294,1294,1294,0
20241122,133400,3340151,1294,1294,1294,1294,0
20241122,133300,3340151,1294,1294,1294,1294,0
20241122,133200,3340151,1294,1294,1294,1294,0
20241122,133100,3340151,1294,1294,1294,1294,0
20241122,133000,3340151,1294,1294,1294,1294,1
20241122,132900,3338857,1287,1287,1287,1287,0
20241122,132800,3338857,1287,1287,1287,1287,0
20241122,132700,3338857,1287,1287,1287,1287,0
20241122,132600,3338857,1287,1287,1287,1287,0
20241122,132500,3338857,1287,1287,1287,1287,0
20241122,132400,3338857,1287,1287,1287,1287,0
20241122,132300,3338857,1287,1287,1287,1287,0
20241122,132200,3338857,1287,1287,1287,1287,0
20241122,132100,3338857,1287,1287,1287,1287,0
20241122,132000,3338857,1287,1287,1287,1287,0
20241122,131900,3338857,1287,1287,1287,1287,0
20241122,131800,3338857,1287,1287,1287,1287,0
20241122,131700,3338857,1287,1287,1287,1287,0
20241122,131600,3338857,1287,1287,1287,1287,92
20241122,131500,3220453,1287,1287,1287,1287,0
20241122,131400,3220453,1287,1287,1287,1287,0
20241122,131300,3220453,1287,1287,1287,1287,0
20241122,131200,3220453,1287,1287,1287,1287,0
20241122,131100,3220453,1287,1287,1287,1287,0
20241122,131000,3220453,1287,1287,1287,1287,0
20241122,130900,3220453,1287,1287,1287,1287,0
20241122,130800,3220453,1287,1287,1287,1287,0
20241122,130700,3220453,1287,1287,1287,1287,0
20241122,130600,3220453,1287,1287,1287,1287,0
20241122,130500,3220453,1287,1287,1287,1287,0
20241122,130400,3220453,1287,1287,1287,1287,0
20241122,130300,3220453,1287,1287,1287,1287,0
20241122,130200,3220453,1287,1287,1287,1287,0
20241122,130100,3220453,1287,1287,1287,1287,0
20241122,130000,3220453,1287,1287,1287,1287,0
20241122,125900,3220453,1287,1287,1287,1287,0
20241122,125800,3220453,1287,1287,1287,1287,104
20241122,125700,3086605,1287,1287,1287,1287,0
20241122,125600,3086605,1287,1287,1287,1287,0
20241122,125500,3086605,1287,1287,1287,1287,0
20241122,125400,3086605,1287,1287,1287,1287,0
20241122,125300,3086605,1287,1287,1287,1287,0
20241122,125200,3086605,1287,1287,1287,1287,0
20241122,125100,3086605,1287,1287,1287,1287,0
20241122,125000,3086605,1287,1287,1287,1287,0
20241122,124900,3086605,1287,1287,1287,1287,5
20241122,124800,3080170,1287,1287,1287,1287,0
20241122,124700,3080170,1287,1287,1287,1287,0
20241122,124600,3080170,1287,1287,1287,1287,0
20241122,124500,3080170,1287,1287,1287,1287,0
20241122,124400,3080170,1287,1287,1287,1287,0
20241122,124300,3080170,1287,1287,1287,1287,0
20241122,124200,3080170,1287,1287,1287,1287,0
20241122,124100,3080170,1287,1287,1287,1287,0
20241122,124000,3080170,1287,1287,1287,1287,0
20241122,123900,3080170,1287,1287,1287,1287,0
20241122,123800,3080170,1287,1287,1287,1287,0
20241122,123700,3080170,1287,1287,1287,1287,0
20241122,123600,3080170,1287,1287,1287,1287,0
20241122,123500,3080170,1287,1287,1287,1287,0
20241122,123400,3080170,1287,1287,1287,1287,0
20241122,123300,3080170,1287,1287,1287,1287,0
20241122,123200,3080170,1287,1287,1287,1287,0
20241122,123100,3080170,1287,1287,1287,1287,0
20241122,123000,3080170,1287,1287,1287,1287,0
20241122,122900,3080170,1287,1287,1287,1287,0
20241122,122800,3080170,1287,1287,1287,1287,56
20241122,122700,3008098,1287,1287,1287,1287,0
20241122,122600,3008098,1287,1287,1287,1287,0
20241122,122500,3008098,1287,1287,1287,1287,0
20241122,122400,3008098,1287,1287,1287,1287,0
20241122,122300,3008098,1287,1287,1287,1287,0
20241122,122200,3008098,1287,1287,1287,1287,0
20241122,122100,3008098,1287,1287,1287,1287,0
20241122,122000,3008098,1287,1287,1287,1287,0
20241122,121900,3008098,1287,1287,1287,1287,0
20241122,121800,3008098,1287,1287,1287,1287,0
20241122,121700,3008098,1287,1287,1287,1287,0
20241122,121600,3008098,1287,1287,1287,1287,0
20241122,121500,3008098,1287,1287,1287,1287,0
20241122,121400,3008098,1287,1287,1287,1287,0
20241122,121300,3008098,1287,1287,1287,1287,0
20241122,121200,3008098,1287,1287,1287,1287,0
20241122,121100,3008098,1287,1287,1287,1287,0
20241122,121000,3008098,1287,1287,1287,1287,0
20241122,120900,3008098,1287,1287,1287,1287,0
20241122,120800,3008098,1287,1287,1287,1287,0
20241122,120700,3008098,1287,1287,1287,1287,0
20241122,120600,3008098,1287,1287,1287,1287,0
20241122,120500,3008098,1287,1287,1287,1287,0
20241122,120400,3008098,1287,1287,1287,1287,0
20241122,120300,3008098,1287,1287,1287,1287,0
20241122,120200,3008098,1287,1287,1287,1287,1
20241122,120100,3006811,1284,1284,1284,1284,0
20241122,120000,3006811,1284,1284,1284,1284,0
20241122,115900,3006811,1284,1284,1284,1284,0
20241122,115800,3006811,1284,1284,1284,1284,0
20241122,115700,3006811,1284,1284,1284,1284,0
20241122,115600,3006811,1284,1284,1284,1284,0
20241122,115500,3006811,1284,1284,1284,1284,0
20241122,115400,3006811,1284,1284,1284,1284,0
20241122,115300,3006811,1284,1284,1284,1284,0
20241122,115200,3006811,1284,1286,1286,1284,930
20241122,115100,1812250,1287,1287,1287,1287,0
20241122,115000,1812250,1287,1287,1287,1287,0
20241122,114900,1812250,1287,1287,1287,1287,0
20241122,114800,1812250,1287,1287,1287,1287,0
20241122,114700,1812250,1287,1287,1287,1287,100
20241122,114600,1683550,1287,1287,1287,1287,0
20241122,114500,1683550,1287,1287,1287,1287,0
20241122,114400,1683550,1287,1287,1287,1287,48
20241122,114300,1621774,1287,1287,1287,1287,0
20241122,114200,1621774,1287,1287,1287,1287,0
20241122,114100,1621774,1287,1287,1287,1287,0
20241122,114000,1621774,1287,1287,1287,1287,0
20241122,113900,1621774,1287,1287,1287,1287,0
20241122,113800,1621774,1287,1287,1287,1287,0
20241122,113700,1621774,1287,1287,1287,1287,0
20241122,113600,1621774,1287,1287,1287,1287,0
20241122,113500,1621774,1287,1287,1287,1287,0
20241122,113400,1621774,1287,1287,1287,1287,0
20241122,113300,1621774,1287,1287,1287,1287,0
20241122,113200,1621774,1287,1287,1287,1287,2
20241122,113100,1619200,1286,1286,1286,1286,1
20241122,113000,1617914,1287,1287,1287,1287,0
20241122,112900,1617914,1287,1287,1287,1287,0
20241122,112800,1617914,1287,1287,1287,1287,0
20241122,112700,1617914,1287,1287,1287,1287,0
20241122,112600,1617914,1287,1287,1287,1287,0
20241122,112500,1617914,1287,1287,1287,1287,0
20241122,112400,1617914,1287,1287,1287,1287,0
20241122,112300,1617914,1287,1287,1287,1287,0
20241122,112200,1617914,1287,1287,1287,1287,5
20241122,112100,1611479,1287,1287,1287,1287,0
20241122,112000,1611479,1287,1287,1287,1287,55
20241122,111900,1540694,1287,1287,1287,1287,0
20241122,111800,1540694,1287,1287,1287,1287,0
20241122,111700,1540694,1287,1287,1287,1287,0
20241122,111600,1540694,1287,1287,1287,1287,0
20241122,111500,1540694,1287,1287,1287,1287,0
20241122,111400,1540694,1287,1287,1287,1287,0
20241122,111300,1540694,1287,1287,1287,1287,0
20241122,111200,1540694,1287,1287,1287,1287,14
20241122,111100,1522676,1287,1287,1287,1287,0
20241122,111000,1522676,1287,1287,1287,1287,0
20241122,110900,1522676,1287,1287,1287,1287,0
20241122,110800,1522676,1287,1287,1287,1287,0
20241122,110700,1522676,1287,1287,1287,1287,0
20241122,110600,1522676,1287,1287,1287,1287,0
20241122,110500,1522676,1287,1287,1287,1287,100
20241122,110400,1393976,1287,1287,1287,1287,0
20241122,110300,1393976,1287,1287,1287,1287,0
20241122,110200,1393976,1287,1287,1287,1287,100
20241122,110100,1265276,1287,1287,1287,1287,0
20241122,110000,1265276,1287,1287,1287,1287,0
20241122,105900,1265276,1287,1287,1287,1287,0
20241122,105800,1265276,1287,1287,1287,1287,0
20241122,105700,1265276,1287,1287,1287,1287,0
20241122,105600,1265276,1287,1287,1287,1287,0
20241122,105500,1265276,1287,1287,1287,1287,0
20241122,105400,1265276,1287,1287,1287,1287,0
20241122,105300,1265276,1287,1287,1287,1287,0
20241122,105200,1265276,1287,1287,1287,1287,0
20241122,105100,1265276,1287,1287,1287,1287,0
20241122,105000,1265276,1287,1287,1287,1287,0
20241122,104900,1265276,1287,1287,1287,1287,0
20241122,104800,1265276,1287,1287,1287,1287,0
20241122,104700,1265276,1287,1287,1287,1287,0
20241122,104600,1265276,1287,1287,1287,1287,0
20241122,104500,1265276,1287,1287,1287,1287,0
20241122,104400,1265276,1287,1287,1287,1287,0
20241122,104300,1265276,1287,1287,1287,1287,0
20241122,104200,1265276,1287,1287,1287,1287,0
20241122,104100,1265276,1287,1287,1287,1287,0
20241122,104000,1265276,1287,1287,1287,1287,0
20241122,103900,1265276,1287,1287,1287,1287,0
20241122,103800,1265276,1287,1287,1287,1287,0
20241122,103700,1265276,1287,1287,1287,1287,0
20241122,103600,1265276,1287,1287,1287,1287,10
20241122,103500,1252406,1287,1287,1287,1287,300
20241122,103400,866306,1287,1287,1287,1287,0
20241122,103300,866306,1287,1287,1287,1287,150
20241122,103200,673256,1287,1287,1287,1287,0
20241122,103100,673256,1287,1287,1287,1287,0
20241122,103000,673256,1287,1287,1287,1287,13
20241122,102900,656525,1287,1287,1287,1287,0
20241122,102800,656525,1287,1287,1287,1287,3
20241122,102700,652664,1287,1287,1287,1287,0
20241122,102600,652664,1287,1287,1287,1287,0
20241122,102500,652664,1287,1287,1287,1287,0
20241122,102400,652664,1287,1287,1287,1287,0
20241122,102300,652664,1287,1287,1287,1287,0
20241122,102200,652664,1287,1287,1287,1287,0
20241122,102100,652664,1287,1287,1287,1287,10
20241122,102000,639794,1287,1287,1287,1287,100
20241122,101900,511094,1287,1287,1287,1287,0
20241122,101800,511094,1287,1287,1287,1287,0
20241122,101700,511094,1287,1287,1287,1287,0
20241122,101600,511094,1287,1287,1287,1287,0
20241122,101500,511094,1287,1287,1287,1287,0
20241122,101400,511094,1287,1287,1287,1287,0
20241122,101300,511094,1287,1287,1287,1287,0
20241122,101200,511094,1287,1287,1287,1287,0
20241122,101100,511094,1287,1287,1287,1287,0
20241122,101000,511094,1287,1287,1287,1287,0
20241122,100900,511094,1287,1287,1287,1287,0
20241122,100800,511094,1287,1287,1287,1287,0
20241122,100700,511094,1287,1287,1287,1287,4
20241122,100600,505946,1294,1294,1294,1294,0
20241122,100500,505946,1294,1294,1294,1294,0
20241122,100400,505946,1294,1294,1294,1294,0
20241122,100300,505946,1294,1294,1294,1294,0
20241122,100200,505946,1294,1294,1294,1294,0
20241122,100100,505946,1294,1294,1294,1294,0
20241122,100000,505946,1294,1294,1294,1294,0
20241122,095900,505946,1294,1294,1294,1294,0
20241122,095800,505946,1294,1294,1294,1294,0
20241122,095700,505946,1294,1294,1294,1294,0
20241122,095600,505946,1294,1294,1294,1294,200
20241122,095500,247146,1294,1294,1294,1294,0
20241122,095400,247146,1294,1294,1294,1294,0
20241122,095300,247146,1294,1294,1294,1294,0
20241122,095200,247146,1294,1294,1294,1294,0
20241122,095100,247146,1294,1294,1294,1294,0
20241122,095000,247146,1294,1294,1294,1294,0
20241122,094900,247146,1294,1294,1294,1294,0
20241122,094800,247146,1294,1294,1294,1294,0
20241122,094700,247146,1294,1294,1294,1294,0
20241122,094600,247146,1294,1294,1294,1294,0
20241122,094500,247146,1294,1294,1294,1294,1
20241122,094400,245852,1294,1294,1294,1294,0
20241122,094300,245852,1294,1294,1294,1294,0
20241122,094200,245852,1294,1294,1294,1294,0
20241122,094100,245852,1294,1294,1294,1294,0
20241122,094000,245852,1294,1294,1294,1294,0
20241122,093900,245852,1294,1294,1294,1294,0
20241122,093800,245852,1294,1294,1294,1294,0
20241122,093700,245852,1294,1294,1294,1294,0
20241122,093600,245852,1294,1294,1294,1294,0
20241122,093500,245852,1294,1294,1294,1294,0
20241122,093400,245852,1294,1294,1294,1294,0
20241122,093300,245852,1294,1294,1294,1294,0
20241122,093200,245852,1294,1294,1294,1294,0
20241122,093100,245852,1294,1294,1294,1294,0
20241122,093000,245852,1294,1294,1294,1294,0
20241122,092900,245852,1294,1294,1294,1294,0
20241122,092800,245852,1294,1294,1294,1294,0
20241122,092700,245852,1294,1294,1294,1294,0
20241122,092600,245852,1294,1294,1294,1294,0
20241122,092500,245852,1294,1294,1294,1294,0
20241122,092400,245852,1294,1294,1294,1294,0
20241122,092300,245852,1294,1294,1294,1294,0
20241122,092200,245852,1294,1294,1294,1294,8
20241122,092100,235500,1286,1286,1286,1286,0
20241122,092000,235500,1286,1286,1286,1286,0
20241122,091900,235500,1286,1286,1286,1286,0
20241122,091800,235500,1286,1286,1286,1286,0
20241122,091700,235500,1286,1286,1286,1286,0
20241122,091600,235500,1286,1286,1286,1286,1
20241122,091500,234214,1294,1294,1294,1294,0
20241122,091400,234214,1294,1294,1294,1294,0
20241122,091300,234214,1294,1294,1294,1294,0
20241122,091200,234214,1294,1294,1294,1294,0
20241122,091100,234214,1294,1294,1294,1294,0
20241122,091000,234214,1294,1294,1294,1294,0
20241122,090900,234214,1294,1294,1294,1294,0
20241122,090800,234214,1294,1294,1294,1294,0
20241122,090700,234214,1294,1294,1294,1294,0
20241122,090600,234214,1294,1294,1294,1294,0
20241122,090500,234214,1294,1294,1294,1294,0
20241122,090400,234214,1294,1294,1294,1294,0
20241122,090300,234214,1294,1294,1294,1294,0
20241122,090200,234214,1294,1294,1294,1294,0
20241122,090100,234214,1294,1294,1294,1294,118
20241122,090000,81522,1294,1294,1294,1294,63