KissMeData/064520/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,193900,16127314,1911,1911,1911,1911,657
20241122,193800,16127314,1911,1911,1911,1911,0
20241122,193700,16127314,1911,1911,1911,1911,0
20241122,193600,16127314,1911,1911,1911,1911,0
20241122,193500,16127314,1911,1911,1911,1911,0
20241122,193400,16127314,1911,1911,1911,1911,0
20241122,193300,16127314,1911,1911,1911,1911,0
20241122,193200,16127314,1911,1911,1911,1911,0
20241122,193100,16127314,1911,1911,1911,1911,0
20241122,193000,16127314,1911,1911,1911,1911,0
20241122,192900,16127314,1911,1911,1911,1911,0
20241122,192800,16127314,1911,1911,1911,1911,0
20241122,192700,16127314,1911,1911,1911,1911,0
20241122,192600,16127314,1911,1911,1911,1911,0
20241122,192500,16127314,1911,1911,1911,1911,0
20241122,192400,16127314,1911,1911,1911,1911,0
20241122,192300,16127314,1911,1911,1911,1911,0
20241122,192200,16127314,1911,1911,1911,1911,0
20241122,192100,16127314,1911,1911,1911,1911,0
20241122,192000,16127314,1911,1911,1911,1911,0
20241122,191900,16127314,1911,1911,1911,1911,0
20241122,191800,16127314,1911,1911,1911,1911,0
20241122,191700,16127314,1911,1911,1911,1911,0
20241122,191600,16127314,1911,1911,1911,1911,0
20241122,191500,16127314,1911,1911,1911,1911,0
20241122,191400,16127314,1911,1911,1911,1911,0
20241122,191300,16127314,1911,1911,1911,1911,0
20241122,191200,16127314,1911,1911,1911,1911,0
20241122,191100,16127314,1911,1911,1911,1911,0
20241122,191000,16127314,1911,1911,1911,1911,0
20241122,190900,16127314,1911,1911,1911,1911,657
20241122,190800,16127314,1911,1911,1911,1911,0
20241122,190700,16127314,1911,1911,1911,1911,0
20241122,190600,16127314,1911,1911,1911,1911,0
20241122,190500,16127314,1911,1911,1911,1911,0
20241122,190400,16127314,1911,1911,1911,1911,0
20241122,190300,16127314,1911,1911,1911,1911,0
20241122,190200,16127314,1911,1911,1911,1911,0
20241122,190100,16127314,1911,1911,1911,1911,0
20241122,190000,16127314,1911,1911,1911,1911,0
20241122,185900,16127314,1911,1911,1911,1911,0
20241122,185800,16127314,1911,1911,1911,1911,0
20241122,185700,16127314,1911,1911,1911,1911,0
20241122,185600,16127314,1911,1911,1911,1911,0
20241122,185500,16127314,1911,1911,1911,1911,0
20241122,185400,16127314,1911,1911,1911,1911,0
20241122,185300,16127314,1911,1911,1911,1911,0
20241122,185200,16127314,1911,1911,1911,1911,0
20241122,185100,16127314,1911,1911,1911,1911,0
20241122,185000,16127314,1911,1911,1911,1911,0
20241122,184900,16127314,1911,1911,1911,1911,0
20241122,184800,16127314,1911,1911,1911,1911,0
20241122,184700,16127314,1911,1911,1911,1911,0
20241122,184600,16127314,1911,1911,1911,1911,0
20241122,184500,16127314,1911,1911,1911,1911,0
20241122,184400,16127314,1911,1911,1911,1911,0
20241122,184300,16127314,1911,1911,1911,1911,0
20241122,184200,16127314,1911,1911,1911,1911,0
20241122,184100,16127314,1911,1911,1911,1911,0
20241122,184000,16127314,1911,1911,1911,1911,0
20241122,183900,16127314,1911,1911,1911,1911,657
20241122,183800,16127314,1911,1911,1911,1911,0
20241122,183700,16127314,1911,1911,1911,1911,0
20241122,183600,16127314,1911,1911,1911,1911,0
20241122,183500,16127314,1911,1911,1911,1911,0
20241122,183400,16127314,1911,1911,1911,1911,0
20241122,183300,16127314,1911,1911,1911,1911,0
20241122,183200,16127314,1911,1911,1911,1911,0
20241122,183100,16127314,1911,1911,1911,1911,0
20241122,183000,16127314,1911,1911,1911,1911,0
20241122,182900,16127314,1911,1911,1911,1911,0
20241122,182800,16127314,1911,1911,1911,1911,0
20241122,182700,16127314,1911,1911,1911,1911,0
20241122,182600,16127314,1911,1911,1911,1911,0
20241122,182500,16127314,1911,1911,1911,1911,0
20241122,182400,16127314,1911,1911,1911,1911,0
20241122,182300,16127314,1911,1911,1911,1911,0
20241122,182200,16127314,1911,1911,1911,1911,0
20241122,182100,16127314,1911,1911,1911,1911,0
20241122,182000,16127314,1911,1911,1911,1911,0
20241122,181900,16127314,1911,1911,1911,1911,0
20241122,181800,16127314,1911,1911,1911,1911,0
20241122,181700,16127314,1911,1911,1911,1911,0
20241122,181600,16127314,1911,1911,1911,1911,0
20241122,181500,16127314,1911,1911,1911,1911,0
20241122,181400,16127314,1911,1911,1911,1911,0
20241122,181300,16127314,1911,1911,1911,1911,0
20241122,181200,16127314,1911,1911,1911,1911,0
20241122,181100,16127314,1911,1911,1911,1911,0
20241122,181000,16127314,1911,1911,1911,1911,0
20241122,180900,16127314,1911,1911,1911,1911,657
20241122,180800,16127314,1911,1911,1911,1911,0
20241122,180700,16127314,1911,1911,1911,1911,0
20241122,180600,16127314,1911,1911,1911,1911,0
20241122,180500,16127314,1911,1911,1911,1911,0
20241122,180400,16127314,1911,1911,1911,1911,0
20241122,180300,16127314,1911,1911,1911,1911,0
20241122,180200,16127314,1911,1911,1911,1911,0
20241122,180100,16127314,1911,1911,1911,1911,0
20241122,180000,16127314,1911,1911,1911,1911,0
20241122,175900,16127314,1911,1911,1911,1911,0
20241122,175800,16127314,1911,1911,1911,1911,0
20241122,175700,16127314,1911,1911,1911,1911,0
20241122,175600,16127314,1911,1911,1911,1911,0
20241122,175500,16127314,1911,1911,1911,1911,0
20241122,175400,16127314,1911,1911,1911,1911,0
20241122,175300,16127314,1911,1911,1911,1911,0
20241122,175200,16127314,1911,1911,1911,1911,0
20241122,175100,16127314,1911,1911,1911,1911,0
20241122,175000,16127314,1911,1911,1911,1911,0
20241122,174900,16127314,1911,1911,1911,1911,0
20241122,174800,16127314,1911,1911,1911,1911,0
20241122,174700,16127314,1911,1911,1911,1911,0
20241122,174600,16127314,1911,1911,1911,1911,0
20241122,174500,16127314,1911,1911,1911,1911,0
20241122,174400,16127314,1911,1911,1911,1911,0
20241122,174300,16127314,1911,1911,1911,1911,0
20241122,174200,16127314,1911,1911,1911,1911,0
20241122,174100,16127314,1911,1911,1911,1911,0
20241122,174000,16127314,1911,1911,1911,1911,0
20241122,173900,16127314,1911,1911,1911,1911,657
20241122,173800,16127314,1911,1911,1911,1911,0
20241122,173700,16127314,1911,1911,1911,1911,0
20241122,173600,16127314,1911,1911,1911,1911,0
20241122,173500,16127314,1911,1911,1911,1911,0
20241122,173400,16127314,1911,1911,1911,1911,0
20241122,173300,16127314,1911,1911,1911,1911,0
20241122,173200,16127314,1911,1911,1911,1911,0
20241122,173100,16127314,1911,1911,1911,1911,0
20241122,173000,16127314,1911,1911,1911,1911,0
20241122,172900,16127314,1911,1911,1911,1911,0
20241122,172800,16127314,1911,1911,1911,1911,0
20241122,172700,16127314,1911,1911,1911,1911,0
20241122,172600,16127314,1911,1911,1911,1911,0
20241122,172500,16127314,1911,1911,1911,1911,0
20241122,172400,16127314,1911,1911,1911,1911,0
20241122,172300,16127314,1911,1911,1911,1911,0
20241122,172200,16127314,1911,1911,1911,1911,0
20241122,172100,16127314,1911,1911,1911,1911,0
20241122,172000,16127314,1911,1911,1911,1911,0
20241122,171900,16127314,1911,1911,1911,1911,0
20241122,171800,16127314,1911,1911,1911,1911,0
20241122,171700,16127314,1911,1911,1911,1911,0
20241122,171600,16127314,1911,1911,1911,1911,0
20241122,171500,16127314,1911,1911,1911,1911,0
20241122,171400,16127314,1911,1911,1911,1911,0
20241122,171300,16127314,1911,1911,1911,1911,0
20241122,171200,16127314,1911,1911,1911,1911,0
20241122,171100,16127314,1911,1911,1911,1911,0
20241122,171000,16127314,1911,1911,1911,1911,0
20241122,170900,16127314,1911,1911,1911,1911,657
20241122,170800,16127314,1911,1911,1911,1911,0
20241122,170700,16127314,1911,1911,1911,1911,0
20241122,170600,16127314,1911,1911,1911,1911,0
20241122,170500,16127314,1911,1911,1911,1911,0
20241122,170400,16127314,1911,1911,1911,1911,0
20241122,170300,16127314,1911,1911,1911,1911,0
20241122,170200,16127314,1911,1911,1911,1911,0
20241122,170100,16127314,1911,1911,1911,1911,0
20241122,170000,16127314,1911,1911,1911,1911,0
20241122,165900,16127314,1911,1911,1911,1911,0
20241122,165800,16127314,1911,1911,1911,1911,0
20241122,165700,16127314,1911,1911,1911,1911,0
20241122,165600,16127314,1911,1911,1911,1911,0
20241122,165500,16127314,1911,1911,1911,1911,0
20241122,165400,16127314,1911,1911,1911,1911,0
20241122,165300,16127314,1911,1911,1911,1911,0
20241122,165200,16127314,1911,1911,1911,1911,0
20241122,165100,16127314,1911,1911,1911,1911,0
20241122,165000,16127314,1911,1911,1911,1911,0
20241122,164900,16127314,1911,1911,1911,1911,0
20241122,164800,16127314,1911,1911,1911,1911,0
20241122,164700,16127314,1911,1911,1911,1911,0
20241122,164600,16127314,1911,1911,1911,1911,0
20241122,164500,16127314,1911,1911,1911,1911,0
20241122,164400,16127314,1911,1911,1911,1911,0
20241122,164300,16127314,1911,1911,1911,1911,0
20241122,164200,16127314,1911,1911,1911,1911,0
20241122,164100,16127314,1911,1911,1911,1911,0
20241122,164000,16127314,1911,1911,1911,1911,0
20241122,163900,16127314,1911,1911,1911,1911,657
20241122,163800,16127314,1911,1911,1911,1911,0
20241122,163700,16127314,1911,1911,1911,1911,0
20241122,163600,16127314,1911,1911,1911,1911,0
20241122,163500,16127314,1911,1911,1911,1911,0
20241122,163400,16127314,1911,1911,1911,1911,0
20241122,163300,16127314,1911,1911,1911,1911,0
20241122,163200,16127314,1911,1911,1911,1911,0
20241122,163100,16127314,1911,1911,1911,1911,0
20241122,163000,16127314,1911,1911,1911,1911,0
20241122,162900,16127314,1911,1911,1911,1911,0
20241122,162800,16127314,1911,1911,1911,1911,0
20241122,162700,16127314,1911,1911,1911,1911,0
20241122,162600,16127314,1911,1911,1911,1911,0
20241122,162500,16127314,1911,1911,1911,1911,0
20241122,162400,16127314,1911,1911,1911,1911,0
20241122,162300,16127314,1911,1911,1911,1911,0
20241122,162200,16127314,1911,1911,1911,1911,0
20241122,162100,16127314,1911,1911,1911,1911,0
20241122,162000,16127314,1911,1911,1911,1911,0
20241122,161900,16127314,1911,1911,1911,1911,0
20241122,161800,16127314,1911,1911,1911,1911,0
20241122,161700,16127314,1911,1911,1911,1911,0
20241122,161600,16127314,1911,1911,1911,1911,0
20241122,161500,16127314,1911,1911,1911,1911,0
20241122,161400,16127314,1911,1911,1911,1911,0
20241122,161300,16127314,1911,1911,1911,1911,0
20241122,161200,16127314,1911,1911,1911,1911,0
20241122,161100,16127314,1911,1911,1911,1911,0
20241122,161000,16127314,1911,1911,1911,1911,0
20241122,160900,16127314,1911,1911,1911,1911,657
20241122,160800,16127314,1911,1911,1911,1911,0
20241122,160700,16127314,1911,1911,1911,1911,0
20241122,160600,16127314,1911,1911,1911,1911,0
20241122,160500,16127314,1911,1911,1911,1911,0
20241122,160400,16127314,1911,1911,1911,1911,0
20241122,160300,16127314,1911,1911,1911,1911,0
20241122,160200,16127314,1911,1911,1911,1911,0
20241122,160100,16127314,1911,1911,1911,1911,0
20241122,160000,16127314,1911,1911,1911,1911,0
20241122,155900,16127314,1911,1911,1911,1911,0
20241122,155800,16127314,1911,1911,1911,1911,0
20241122,155700,16127314,1911,1911,1911,1911,0
20241122,155600,16127314,1911,1911,1911,1911,0
20241122,155500,16127314,1911,1911,1911,1911,0
20241122,155400,16127314,1911,1911,1911,1911,0
20241122,155300,16127314,1911,1911,1911,1911,0
20241122,155200,16127314,1911,1911,1911,1911,0
20241122,155100,16127314,1911,1911,1911,1911,0
20241122,155000,16127314,1911,1911,1911,1911,0
20241122,154900,16127314,1911,1911,1911,1911,0
20241122,154800,16127314,1911,1911,1911,1911,0
20241122,154700,16127314,1911,1911,1911,1911,0
20241122,154600,16127314,1911,1911,1911,1911,0
20241122,154500,16127314,1911,1911,1911,1911,0
20241122,154400,16127314,1911,1911,1911,1911,0
20241122,154300,16127314,1911,1911,1911,1911,0
20241122,154200,16127314,1911,1911,1911,1911,0
20241122,154100,16127314,1911,1911,1911,1911,0
20241122,154000,16127314,1911,1911,1911,1911,0
20241122,153900,16127314,1911,1911,1911,1911,657
20241122,153800,16127314,1911,1911,1911,1911,0
20241122,153700,16127314,1911,1911,1911,1911,0
20241122,153600,16127314,1911,1911,1911,1911,0
20241122,153500,16127314,1911,1911,1911,1911,0
20241122,153400,16127314,1911,1911,1911,1911,0
20241122,153300,16127314,1911,1911,1911,1911,0
20241122,153200,16127314,1911,1911,1911,1911,0
20241122,153100,16127314,1911,1911,1911,1911,0
20241122,153000,16127314,1911,1911,1911,1911,657
20241122,152900,14871787,1917,1917,1917,1917,0
20241122,152800,14871787,1917,1917,1917,1917,0
20241122,152700,14871787,1917,1917,1917,1917,0
20241122,152600,14871787,1917,1917,1917,1917,0
20241122,152500,14871787,1917,1917,1917,1917,0
20241122,152400,14871787,1917,1917,1917,1917,0
20241122,152300,14871787,1917,1917,1917,1917,0
20241122,152200,14871787,1917,1917,1917,1917,0
20241122,152100,14871787,1917,1917,1917,1917,0
20241122,152000,14871787,1917,1917,1917,1917,0
20241122,151900,14871787,1917,1917,1917,1917,0
20241122,151800,14871787,1917,1890,1917,1890,200
20241122,151700,14492218,1885,1885,1885,1885,0
20241122,151600,14492218,1885,1885,1885,1885,0
20241122,151500,14492218,1885,1885,1885,1885,0
20241122,151400,14492218,1885,1885,1885,1885,74
20241122,151300,14352728,1885,1885,1885,1885,0
20241122,151200,14352728,1885,1885,1885,1885,0
20241122,151100,14352728,1885,1885,1885,1885,0
20241122,151000,14352728,1885,1885,1885,1885,0
20241122,150900,14352728,1885,1885,1885,1885,0
20241122,150800,14352728,1885,1885,1885,1885,0
20241122,150700,14352728,1885,1885,1885,1885,0
20241122,150600,14352728,1885,1885,1885,1885,0
20241122,150500,14352728,1885,1885,1885,1885,0
20241122,150400,14352728,1885,1885,1885,1885,0
20241122,150300,14352728,1885,1885,1885,1885,0
20241122,150200,14352728,1885,1885,1885,1885,0
20241122,150100,14352728,1885,1885,1885,1885,0
20241122,150000,14352728,1885,1885,1885,1885,0
20241122,145900,14352728,1885,1885,1885,1885,0
20241122,145800,14352728,1885,1885,1885,1885,0
20241122,145700,14352728,1885,1885,1885,1885,0
20241122,145600,14352728,1885,1885,1885,1885,0
20241122,145500,14352728,1885,1885,1885,1885,0
20241122,145400,14352728,1885,1885,1885,1885,0
20241122,145300,14352728,1885,1885,1885,1885,0
20241122,145200,14352728,1885,1885,1885,1885,0
20241122,145100,14352728,1885,1885,1885,1885,0
20241122,145000,14352728,1885,1885,1885,1885,0
20241122,144900,14352728,1885,1885,1885,1885,0
20241122,144800,14352728,1885,1885,1885,1885,300
20241122,144700,13787228,1880,1880,1880,1880,0
20241122,144600,13787228,1880,1880,1880,1880,0
20241122,144500,13787228,1880,1880,1880,1880,0
20241122,144400,13787228,1880,1880,1880,1880,0
20241122,144300,13787228,1880,1880,1880,1880,8
20241122,144200,13772188,1880,1880,1880,1880,0
20241122,144100,13772188,1880,1880,1880,1880,0
20241122,144000,13772188,1880,1880,1880,1880,0
20241122,143900,13772188,1880,1880,1880,1880,0
20241122,143800,13772188,1880,1880,1880,1880,0
20241122,143700,13772188,1880,1880,1880,1880,0
20241122,143600,13772188,1880,1880,1880,1880,0
20241122,143500,13772188,1880,1880,1880,1880,0
20241122,143400,13772188,1880,1880,1880,1880,0
20241122,143300,13772188,1880,1880,1880,1880,0
20241122,143200,13772188,1880,1880,1880,1880,0
20241122,143100,13772188,1880,1880,1880,1880,0
20241122,143000,13772188,1880,1880,1880,1880,0
20241122,142900,13772188,1880,1880,1880,1880,20
20241122,142800,13734588,1879,1879,1879,1879,0
20241122,142700,13734588,1879,1879,1879,1879,0
20241122,142600,13734588,1879,1879,1879,1879,0
20241122,142500,13734588,1879,1879,1879,1879,0
20241122,142400,13734588,1879,1879,1879,1879,0
20241122,142300,13734588,1879,1879,1879,1879,0
20241122,142200,13734588,1879,1879,1879,1879,0
20241122,142100,13734588,1879,1879,1879,1879,0
20241122,142000,13734588,1879,1879,1879,1879,0
20241122,141900,13734588,1879,1879,1879,1879,0
20241122,141800,13734588,1879,1879,1879,1879,0
20241122,141700,13734588,1879,1879,1879,1879,0
20241122,141600,13734588,1879,1879,1879,1879,0
20241122,141500,13734588,1879,1879,1879,1879,0
20241122,141400,13734588,1879,1879,1879,1879,0
20241122,141300,13734588,1879,1879,1879,1879,0
20241122,141200,13734588,1879,1879,1879,1879,0
20241122,141100,13734588,1879,1879,1879,1879,0
20241122,141000,13734588,1879,1879,1879,1879,0
20241122,140900,13734588,1879,1879,1879,1879,0
20241122,140800,13734588,1879,1879,1879,1879,0
20241122,140700,13734588,1879,1879,1879,1879,0
20241122,140600,13734588,1879,1879,1879,1879,0
20241122,140500,13734588,1879,1879,1879,1879,0
20241122,140400,13734588,1879,1879,1879,1879,0
20241122,140300,13734588,1879,1879,1879,1879,0
20241122,140200,13734588,1879,1879,1879,1879,0
20241122,140100,13734588,1879,1879,1879,1879,0
20241122,140000,13734588,1879,1879,1879,1879,0
20241122,135900,13734588,1879,1879,1879,1879,0
20241122,135800,13734588,1879,1879,1879,1879,0
20241122,135700,13734588,1879,1879,1879,1879,100
20241122,135600,13546688,1879,1879,1879,1879,0
20241122,135500,13546688,1879,1879,1879,1879,0
20241122,135400,13546688,1879,1877,1879,1877,20
20241122,135300,13509138,1878,1878,1878,1878,0
20241122,135200,13509138,1878,1878,1878,1878,0
20241122,135100,13509138,1878,1878,1878,1878,0
20241122,135000,13509138,1878,1878,1878,1878,0
20241122,134900,13509138,1878,1878,1878,1878,0
20241122,134800,13509138,1878,1878,1878,1878,0
20241122,134700,13509138,1878,1878,1878,1878,20
20241122,134600,13471578,1879,1863,1879,1862,556
20241122,134500,12431203,1875,1875,1875,1875,0
20241122,134400,12431203,1875,1875,1875,1875,0
20241122,134300,12431203,1875,1875,1875,1875,0
20241122,134200,12431203,1875,1875,1875,1875,70
20241122,134100,12299953,1875,1875,1875,1875,0
20241122,134000,12299953,1875,1875,1875,1875,8
20241122,133900,12284953,1875,1875,1875,1875,0
20241122,133800,12284953,1875,1875,1875,1875,0
20241122,133700,12284953,1875,1875,1875,1875,3
20241122,133600,12279328,1875,1875,1875,1875,0
20241122,133500,12279328,1875,1875,1875,1875,0
20241122,133400,12279328,1875,1875,1875,1875,10
20241122,133300,12260578,1875,1875,1875,1875,10
20241122,133200,12241828,1875,1875,1875,1875,10
20241122,133100,12223078,1875,1874,1875,1874,389
20241122,133000,11493708,1877,1877,1877,1877,0
20241122,132900,11493708,1877,1877,1877,1877,0
20241122,132800,11493708,1877,1877,1877,1877,0
20241122,132700,11493708,1877,1877,1877,1877,0
20241122,132600,11493708,1877,1877,1877,1877,0
20241122,132500,11493708,1877,1877,1877,1877,0
20241122,132400,11493708,1877,1877,1877,1877,0
20241122,132300,11493708,1877,1877,1877,1877,0
20241122,132200,11493708,1877,1877,1877,1877,0
20241122,132100,11493708,1877,1877,1877,1877,0
20241122,132000,11493708,1877,1877,1877,1877,0
20241122,131900,11493708,1877,1877,1877,1877,0
20241122,131800,11493708,1877,1877,1877,1877,0
20241122,131700,11493708,1877,1877,1877,1877,0
20241122,131600,11493708,1877,1877,1877,1877,0
20241122,131500,11493708,1877,1877,1877,1877,0
20241122,131400,11493708,1877,1877,1877,1877,0
20241122,131300,11493708,1877,1877,1877,1877,0
20241122,131200,11493708,1877,1877,1877,1877,0
20241122,131100,11493708,1877,1877,1877,1877,0
20241122,131000,11493708,1877,1877,1877,1877,0
20241122,130900,11493708,1877,1877,1877,1877,0
20241122,130800,11493708,1877,1877,1877,1877,0
20241122,130700,11493708,1877,1877,1877,1877,0
20241122,130600,11493708,1877,1877,1877,1877,0
20241122,130500,11493708,1877,1877,1877,1877,0
20241122,130400,11493708,1877,1877,1877,1877,0
20241122,130300,11493708,1877,1877,1877,1877,0
20241122,130200,11493708,1877,1877,1877,1877,0
20241122,130100,11493708,1877,1877,1877,1877,0
20241122,130000,11493708,1877,1877,1877,1877,0
20241122,125900,11493708,1877,1877,1877,1877,0
20241122,125800,11493708,1877,1877,1877,1877,0
20241122,125700,11493708,1877,1877,1877,1877,0
20241122,125600,11493708,1877,1877,1877,1877,0
20241122,125500,11493708,1877,1877,1877,1877,0
20241122,125400,11493708,1877,1877,1877,1877,0
20241122,125300,11493708,1877,1877,1877,1877,0
20241122,125200,11493708,1877,1877,1877,1877,0
20241122,125100,11493708,1877,1877,1877,1877,1
20241122,125000,11491831,1879,1879,1879,1879,0
20241122,124900,11491831,1879,1879,1879,1879,1
20241122,124800,11489952,1878,1878,1878,1878,0
20241122,124700,11489952,1878,1878,1878,1878,0
20241122,124600,11489952,1878,1878,1878,1878,0
20241122,124500,11489952,1878,1878,1878,1878,0
20241122,124400,11489952,1878,1878,1878,1878,0
20241122,124300,11489952,1878,1878,1878,1878,10
20241122,124200,11471172,1879,1879,1879,1879,0
20241122,124100,11471172,1879,1879,1879,1879,0
20241122,124000,11471172,1879,1879,1879,1879,0
20241122,123900,11471172,1879,1879,1879,1879,0
20241122,123800,11471172,1879,1879,1879,1879,0
20241122,123700,11471172,1879,1879,1879,1879,0
20241122,123600,11471172,1879,1879,1879,1879,0
20241122,123500,11471172,1879,1879,1879,1879,0
20241122,123400,11471172,1879,1879,1879,1879,0
20241122,123300,11471172,1879,1879,1879,1879,0
20241122,123200,11471172,1879,1879,1879,1879,0
20241122,123100,11471172,1879,1879,1879,1879,0
20241122,123000,11471172,1879,1879,1879,1879,0
20241122,122900,11471172,1879,1879,1879,1879,0
20241122,122800,11471172,1879,1879,1879,1879,0
20241122,122700,11471172,1879,1879,1879,1879,0
20241122,122600,11471172,1879,1879,1879,1879,0
20241122,122500,11471172,1879,1879,1879,1879,0
20241122,122400,11471172,1879,1879,1879,1879,0
20241122,122300,11471172,1879,1879,1879,1879,0
20241122,122200,11471172,1879,1879,1879,1879,0
20241122,122100,11471172,1879,1879,1879,1879,0
20241122,122000,11471172,1879,1879,1879,1879,0
20241122,121900,11471172,1879,1879,1879,1879,0
20241122,121800,11471172,1879,1879,1879,1879,0
20241122,121700,11471172,1879,1879,1879,1879,1
20241122,121600,11469293,1855,1855,1855,1855,0
20241122,121500,11469293,1855,1855,1855,1855,0
20241122,121400,11469293,1855,1855,1855,1855,0
20241122,121300,11469293,1855,1855,1855,1855,0
20241122,121200,11469293,1855,1855,1855,1855,0
20241122,121100,11469293,1855,1855,1855,1855,0
20241122,121000,11469293,1855,1855,1855,1855,0
20241122,120900,11469293,1855,1855,1855,1855,0
20241122,120800,11469293,1855,1855,1855,1855,0
20241122,120700,11469293,1855,1855,1855,1855,0
20241122,120600,11469293,1855,1855,1855,1855,0
20241122,120500,11469293,1855,1855,1855,1855,0
20241122,120400,11469293,1855,1855,1855,1855,0
20241122,120300,11469293,1855,1855,1855,1855,0
20241122,120200,11469293,1855,1855,1855,1855,0
20241122,120100,11469293,1855,1855,1855,1855,0
20241122,120000,11469293,1855,1855,1855,1855,0
20241122,115900,11469293,1855,1855,1855,1855,120
20241122,115800,11246693,1855,1855,1855,1855,0
20241122,115700,11246693,1855,1855,1855,1855,0
20241122,115600,11246693,1855,1855,1855,1855,170
20241122,115500,10931343,1860,1860,1860,1860,0
20241122,115400,10931343,1860,1862,1862,1860,261
20241122,115300,10445423,1879,1879,1879,1879,2
20241122,115200,10441665,1879,1879,1879,1879,0
20241122,115100,10441665,1879,1879,1879,1879,0
20241122,115000,10441665,1879,1879,1879,1879,0
20241122,114900,10441665,1879,1879,1879,1879,0
20241122,114800,10441665,1879,1879,1879,1879,0
20241122,114700,10441665,1879,1879,1879,1879,0
20241122,114600,10441665,1879,1879,1879,1879,0
20241122,114500,10441665,1879,1879,1879,1879,1
20241122,114400,10439786,1870,1870,1870,1870,0
20241122,114300,10439786,1870,1870,1870,1870,0
20241122,114200,10439786,1870,1870,1870,1870,0
20241122,114100,10439786,1870,1870,1870,1870,0
20241122,114000,10439786,1870,1870,1870,1870,0
20241122,113900,10439786,1870,1870,1870,1870,0
20241122,113800,10439786,1870,1870,1870,1870,0
20241122,113700,10439786,1870,1870,1870,1870,0
20241122,113600,10439786,1870,1870,1870,1870,0
20241122,113500,10439786,1870,1870,1870,1870,0
20241122,113400,10439786,1870,1870,1870,1870,0
20241122,113300,10439786,1870,1870,1870,1870,0
20241122,113200,10439786,1870,1870,1870,1870,0
20241122,113100,10439786,1870,1870,1870,1870,0
20241122,113000,10439786,1870,1870,1870,1870,0
20241122,112900,10439786,1870,1871,1871,1870,102
20241122,112800,10248995,1879,1879,1879,1879,0
20241122,112700,10248995,1879,1879,1879,1879,0
20241122,112600,10248995,1879,1879,1879,1879,0
20241122,112500,10248995,1879,1879,1879,1879,0
20241122,112400,10248995,1879,1879,1879,1879,0
20241122,112300,10248995,1879,1879,1879,1879,0
20241122,112200,10248995,1879,1879,1879,1879,0
20241122,112100,10248995,1879,1879,1879,1879,0
20241122,112000,10248995,1879,1879,1879,1879,0
20241122,111900,10248995,1879,1879,1879,1879,1
20241122,111800,10247116,1880,1880,1880,1880,0
20241122,111700,10247116,1880,1880,1880,1880,0
20241122,111600,10247116,1880,1880,1880,1880,0
20241122,111500,10247116,1880,1880,1880,1880,20
20241122,111400,10209516,1880,1880,1880,1880,0
20241122,111300,10209516,1880,1880,1880,1880,0
20241122,111200,10209516,1880,1880,1880,1880,0
20241122,111100,10209516,1880,1880,1880,1880,1
20241122,111000,10207636,1880,1880,1880,1880,55
20241122,110900,10104236,1881,1881,1881,1881,0
20241122,110800,10104236,1881,1881,1881,1881,1
20241122,110700,10102355,1881,1881,1881,1881,0
20241122,110600,10102355,1881,1881,1881,1881,0
20241122,110500,10102355,1881,1881,1881,1881,0
20241122,110400,10102355,1881,1881,1881,1881,0
20241122,110300,10102355,1881,1881,1881,1881,8
20241122,110200,10087307,1881,1881,1881,1881,50
20241122,110100,9993257,1881,1881,1881,1881,20
20241122,110000,9955637,1905,1905,1905,1905,0
20241122,105900,9955637,1905,1905,1905,1905,0
20241122,105800,9955637,1905,1905,1905,1905,0
20241122,105700,9955637,1905,1905,1905,1905,0
20241122,105600,9955637,1905,1905,1905,1905,0
20241122,105500,9955637,1905,1905,1905,1905,0
20241122,105400,9955637,1905,1905,1905,1905,0
20241122,105300,9955637,1905,1905,1905,1905,0
20241122,105200,9955637,1905,1905,1905,1905,0
20241122,105100,9955637,1905,1905,1905,1905,0
20241122,105000,9955637,1905,1905,1905,1905,0
20241122,104900,9955637,1905,1905,1905,1905,0
20241122,104800,9955637,1905,1905,1905,1905,0
20241122,104700,9955637,1905,1901,1905,1811,4083
20241122,104600,2411451,1903,1903,1903,1903,0
20241122,104500,2411451,1903,1903,1903,1903,0
20241122,104400,2411451,1903,1903,1903,1903,0
20241122,104300,2411451,1903,1903,1903,1903,0
20241122,104200,2411451,1903,1903,1903,1903,222
20241122,104100,1988985,1913,1913,1913,1913,0
20241122,104000,1988985,1913,1913,1913,1913,0
20241122,103900,1988985,1913,1913,1913,1913,0
20241122,103800,1988985,1913,1913,1913,1913,0
20241122,103700,1988985,1913,1913,1913,1913,0
20241122,103600,1988985,1913,1913,1913,1913,0
20241122,103500,1988985,1913,1913,1913,1913,0
20241122,103400,1988985,1913,1913,1913,1913,0
20241122,103300,1988985,1913,1913,1913,1913,0
20241122,103200,1988985,1913,1913,1913,1913,0
20241122,103100,1988985,1913,1913,1913,1913,0
20241122,103000,1988985,1913,1913,1913,1913,0
20241122,102900,1988985,1913,1913,1913,1913,0
20241122,102800,1988985,1913,1913,1913,1913,0
20241122,102700,1988985,1913,1915,1915,1913,22
20241122,102600,1946897,1917,1917,1917,1917,0
20241122,102500,1946897,1917,1917,1917,1917,0
20241122,102400,1946897,1917,1915,1917,1915,52
20241122,102300,1847247,1916,1915,1916,1915,362
20241122,102200,1153772,1915,1915,1915,1915,92
20241122,102100,977592,1915,1915,1915,1915,0
20241122,102000,977592,1915,1915,1915,1915,0
20241122,101900,977592,1915,1915,1915,1915,0
20241122,101800,977592,1915,1915,1915,1915,0
20241122,101700,977592,1915,1915,1915,1915,0
20241122,101600,977592,1915,1915,1915,1915,0
20241122,101500,977592,1915,1915,1915,1915,0
20241122,101400,977592,1915,1915,1915,1915,0
20241122,101300,977592,1915,1915,1915,1915,12
20241122,101200,954612,1915,1915,1915,1915,0
20241122,101100,954612,1915,1915,1915,1915,0
20241122,101000,954612,1915,1915,1915,1915,0
20241122,100900,954612,1915,1915,1915,1915,0
20241122,100800,954612,1915,1915,1915,1915,0
20241122,100700,954612,1915,1915,1915,1915,0
20241122,100600,954612,1915,1915,1915,1915,0
20241122,100500,954612,1915,1915,1915,1915,0
20241122,100400,954612,1915,1915,1915,1915,0
20241122,100300,954612,1915,1915,1915,1915,0
20241122,100200,954612,1915,1915,1915,1915,0
20241122,100100,954612,1915,1915,1915,1915,0
20241122,100000,954612,1915,1915,1915,1915,0
20241122,095900,954612,1915,1915,1915,1915,0
20241122,095800,954612,1915,1915,1915,1915,0
20241122,095700,954612,1915,1915,1915,1915,0
20241122,095600,954612,1915,1915,1915,1915,0
20241122,095500,954612,1915,1915,1915,1915,0
20241122,095400,954612,1915,1915,1915,1915,0
20241122,095300,954612,1915,1915,1915,1915,0
20241122,095200,954612,1915,1915,1915,1915,0
20241122,095100,954612,1915,1915,1915,1915,0
20241122,095000,954612,1915,1915,1915,1915,0
20241122,094900,954612,1915,1915,1915,1915,0
20241122,094800,954612,1915,1915,1915,1915,0
20241122,094700,954612,1915,1915,1915,1915,0
20241122,094600,954612,1915,1915,1915,1915,0
20241122,094500,954612,1915,1915,1915,1915,0
20241122,094400,954612,1915,1915,1915,1915,1
20241122,094300,952697,1907,1907,1907,1907,0
20241122,094200,952697,1907,1907,1907,1907,0
20241122,094100,952697,1907,1907,1907,1907,0
20241122,094000,952697,1907,1907,1907,1907,0
20241122,093900,952697,1907,1909,1909,1907,371
20241122,093800,244480,1916,1916,1916,1916,0
20241122,093700,244480,1916,1916,1916,1916,0
20241122,093600,244480,1916,1916,1916,1916,0
20241122,093500,244480,1916,1916,1916,1916,0
20241122,093400,244480,1916,1916,1916,1916,0
20241122,093300,244480,1916,1916,1916,1916,0
20241122,093200,244480,1916,1916,1916,1916,0
20241122,093100,244480,1916,1916,1916,1916,0
20241122,093000,244480,1916,1916,1916,1916,0
20241122,092900,244480,1916,1916,1916,1916,0
20241122,092800,244480,1916,1916,1916,1916,0
20241122,092700,244480,1916,1916,1916,1916,0
20241122,092600,244480,1916,1916,1916,1916,1
20241122,092500,242564,1916,1916,1916,1916,0
20241122,092400,242564,1916,1916,1916,1916,3
20241122,092300,236816,1909,1909,1909,1909,0
20241122,092200,236816,1909,1909,1909,1909,0
20241122,092100,236816,1909,1916,1916,1909,3
20241122,092000,231075,1909,1909,1909,1909,0
20241122,091900,231075,1909,1909,1909,1909,4
20241122,091800,223439,1917,1917,1917,1917,2
20241122,091700,219605,1910,1909,1910,1909,82
20241122,091600,63029,1909,1909,1909,1909,0
20241122,091500,63029,1909,1909,1909,1909,0
20241122,091400,63029,1909,1909,1909,1909,0
20241122,091300,63029,1909,1909,1909,1909,0
20241122,091200,63029,1909,1909,1909,1909,0
20241122,091100,63029,1909,1909,1909,1909,0
20241122,091000,63029,1909,1909,1909,1909,0
20241122,090900,63029,1909,1909,1909,1909,0
20241122,090800,63029,1909,1909,1909,1909,0
20241122,090700,63029,1909,1909,1909,1909,0
20241122,090600,63029,1909,1909,1909,1909,1
20241122,090500,61120,1910,1910,1910,1910,0
20241122,090400,61120,1910,1910,1910,1910,0
20241122,090300,61120,1910,1910,1910,1910,0
20241122,090200,61120,1910,1910,1910,1910,0
20241122,090100,61120,1910,1910,1910,1910,28
20241122,090000,7640,1910,1910,1910,1910,4