KissMeData/065530/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,194100,50384166,1350,1350,1350,1350,451
20241122,194000,50384166,1350,1350,1350,1350,0
20241122,193900,50384166,1350,1350,1350,1350,0
20241122,193800,50384166,1350,1350,1350,1350,0
20241122,193700,50384166,1350,1350,1350,1350,0
20241122,193600,50384166,1350,1350,1350,1350,0
20241122,193500,50384166,1350,1350,1350,1350,0
20241122,193400,50384166,1350,1350,1350,1350,0
20241122,193300,50384166,1350,1350,1350,1350,0
20241122,193200,50384166,1350,1350,1350,1350,0
20241122,193100,50384166,1350,1350,1350,1350,0
20241122,193000,50384166,1350,1350,1350,1350,0
20241122,192900,50384166,1350,1350,1350,1350,0
20241122,192800,50384166,1350,1350,1350,1350,0
20241122,192700,50384166,1350,1350,1350,1350,0
20241122,192600,50384166,1350,1350,1350,1350,0
20241122,192500,50384166,1350,1350,1350,1350,0
20241122,192400,50384166,1350,1350,1350,1350,0
20241122,192300,50384166,1350,1350,1350,1350,0
20241122,192200,50384166,1350,1350,1350,1350,0
20241122,192100,50384166,1350,1350,1350,1350,0
20241122,192000,50384166,1350,1350,1350,1350,0
20241122,191900,50384166,1350,1350,1350,1350,0
20241122,191800,50384166,1350,1350,1350,1350,0
20241122,191700,50384166,1350,1350,1350,1350,0
20241122,191600,50384166,1350,1350,1350,1350,0
20241122,191500,50384166,1350,1350,1350,1350,0
20241122,191400,50384166,1350,1350,1350,1350,0
20241122,191300,50384166,1350,1350,1350,1350,0
20241122,191200,50384166,1350,1350,1350,1350,0
20241122,191100,50384166,1350,1350,1350,1350,451
20241122,191000,50384166,1350,1350,1350,1350,0
20241122,190900,50384166,1350,1350,1350,1350,0
20241122,190800,50384166,1350,1350,1350,1350,0
20241122,190700,50384166,1350,1350,1350,1350,0
20241122,190600,50384166,1350,1350,1350,1350,0
20241122,190500,50384166,1350,1350,1350,1350,0
20241122,190400,50384166,1350,1350,1350,1350,0
20241122,190300,50384166,1350,1350,1350,1350,0
20241122,190200,50384166,1350,1350,1350,1350,0
20241122,190100,50384166,1350,1350,1350,1350,0
20241122,190000,50384166,1350,1350,1350,1350,0
20241122,185900,50384166,1350,1350,1350,1350,0
20241122,185800,50384166,1350,1350,1350,1350,0
20241122,185700,50384166,1350,1350,1350,1350,0
20241122,185600,50384166,1350,1350,1350,1350,0
20241122,185500,50384166,1350,1350,1350,1350,0
20241122,185400,50384166,1350,1350,1350,1350,0
20241122,185300,50384166,1350,1350,1350,1350,0
20241122,185200,50384166,1350,1350,1350,1350,0
20241122,185100,50384166,1350,1350,1350,1350,0
20241122,185000,50384166,1350,1350,1350,1350,0
20241122,184900,50384166,1350,1350,1350,1350,0
20241122,184800,50384166,1350,1350,1350,1350,0
20241122,184700,50384166,1350,1350,1350,1350,0
20241122,184600,50384166,1350,1350,1350,1350,0
20241122,184500,50384166,1350,1350,1350,1350,0
20241122,184400,50384166,1350,1350,1350,1350,0
20241122,184300,50384166,1350,1350,1350,1350,0
20241122,184200,50384166,1350,1350,1350,1350,0
20241122,184100,50384166,1350,1350,1350,1350,451
20241122,184000,50384166,1350,1350,1350,1350,0
20241122,183900,50384166,1350,1350,1350,1350,0
20241122,183800,50384166,1350,1350,1350,1350,0
20241122,183700,50384166,1350,1350,1350,1350,0
20241122,183600,50384166,1350,1350,1350,1350,0
20241122,183500,50384166,1350,1350,1350,1350,0
20241122,183400,50384166,1350,1350,1350,1350,0
20241122,183300,50384166,1350,1350,1350,1350,0
20241122,183200,50384166,1350,1350,1350,1350,0
20241122,183100,50384166,1350,1350,1350,1350,0
20241122,183000,50384166,1350,1350,1350,1350,0
20241122,182900,50384166,1350,1350,1350,1350,0
20241122,182800,50384166,1350,1350,1350,1350,0
20241122,182700,50384166,1350,1350,1350,1350,0
20241122,182600,50384166,1350,1350,1350,1350,0
20241122,182500,50384166,1350,1350,1350,1350,0
20241122,182400,50384166,1350,1350,1350,1350,0
20241122,182300,50384166,1350,1350,1350,1350,0
20241122,182200,50384166,1350,1350,1350,1350,0
20241122,182100,50384166,1350,1350,1350,1350,0
20241122,182000,50384166,1350,1350,1350,1350,0
20241122,181900,50384166,1350,1350,1350,1350,0
20241122,181800,50384166,1350,1350,1350,1350,0
20241122,181700,50384166,1350,1350,1350,1350,0
20241122,181600,50384166,1350,1350,1350,1350,0
20241122,181500,50384166,1350,1350,1350,1350,0
20241122,181400,50384166,1350,1350,1350,1350,0
20241122,181300,50384166,1350,1350,1350,1350,0
20241122,181200,50384166,1350,1350,1350,1350,0
20241122,181100,50384166,1350,1350,1350,1350,451
20241122,181000,50384166,1350,1350,1350,1350,0
20241122,180900,50384166,1350,1350,1350,1350,0
20241122,180800,50384166,1350,1350,1350,1350,0
20241122,180700,50384166,1350,1350,1350,1350,0
20241122,180600,50384166,1350,1350,1350,1350,0
20241122,180500,50384166,1350,1350,1350,1350,0
20241122,180400,50384166,1350,1350,1350,1350,0
20241122,180300,50384166,1350,1350,1350,1350,0
20241122,180200,50384166,1350,1350,1350,1350,0
20241122,180100,50384166,1350,1350,1350,1350,0
20241122,180000,50384166,1350,1350,1350,1350,0
20241122,175900,50384166,1350,1350,1350,1350,0
20241122,175800,50384166,1350,1350,1350,1350,0
20241122,175700,50384166,1350,1350,1350,1350,0
20241122,175600,50384166,1350,1350,1350,1350,0
20241122,175500,50384166,1350,1350,1350,1350,0
20241122,175400,50384166,1350,1350,1350,1350,0
20241122,175300,50384166,1350,1350,1350,1350,0
20241122,175200,50384166,1350,1350,1350,1350,0
20241122,175100,50384166,1350,1350,1350,1350,0
20241122,175000,50384166,1350,1350,1350,1350,0
20241122,174900,50384166,1350,1350,1350,1350,0
20241122,174800,50384166,1350,1350,1350,1350,0
20241122,174700,50384166,1350,1350,1350,1350,0
20241122,174600,50384166,1350,1350,1350,1350,0
20241122,174500,50384166,1350,1350,1350,1350,0
20241122,174400,50384166,1350,1350,1350,1350,0
20241122,174300,50384166,1350,1350,1350,1350,0
20241122,174200,50384166,1350,1350,1350,1350,0
20241122,174100,50384166,1350,1350,1350,1350,451
20241122,174000,50384166,1350,1350,1350,1350,0
20241122,173900,50384166,1350,1350,1350,1350,0
20241122,173800,50384166,1350,1350,1350,1350,0
20241122,173700,50384166,1350,1350,1350,1350,0
20241122,173600,50384166,1350,1350,1350,1350,0
20241122,173500,50384166,1350,1350,1350,1350,0
20241122,173400,50384166,1350,1350,1350,1350,0
20241122,173300,50384166,1350,1350,1350,1350,0
20241122,173200,50384166,1350,1350,1350,1350,0
20241122,173100,50384166,1350,1350,1350,1350,0
20241122,173000,50384166,1350,1350,1350,1350,0
20241122,172900,50384166,1350,1350,1350,1350,0
20241122,172800,50384166,1350,1350,1350,1350,0
20241122,172700,50384166,1350,1350,1350,1350,0
20241122,172600,50384166,1350,1350,1350,1350,0
20241122,172500,50384166,1350,1350,1350,1350,0
20241122,172400,50384166,1350,1350,1350,1350,0
20241122,172300,50384166,1350,1350,1350,1350,0
20241122,172200,50384166,1350,1350,1350,1350,0
20241122,172100,50384166,1350,1350,1350,1350,0
20241122,172000,50384166,1350,1350,1350,1350,0
20241122,171900,50384166,1350,1350,1350,1350,0
20241122,171800,50384166,1350,1350,1350,1350,0
20241122,171700,50384166,1350,1350,1350,1350,0
20241122,171600,50384166,1350,1350,1350,1350,0
20241122,171500,50384166,1350,1350,1350,1350,0
20241122,171400,50384166,1350,1350,1350,1350,0
20241122,171300,50384166,1350,1350,1350,1350,0
20241122,171200,50384166,1350,1350,1350,1350,0
20241122,171100,50384166,1350,1350,1350,1350,451
20241122,171000,50384166,1350,1350,1350,1350,0
20241122,170900,50384166,1350,1350,1350,1350,0
20241122,170800,50384166,1350,1350,1350,1350,0
20241122,170700,50384166,1350,1350,1350,1350,0
20241122,170600,50384166,1350,1350,1350,1350,0
20241122,170500,50384166,1350,1350,1350,1350,0
20241122,170400,50384166,1350,1350,1350,1350,0
20241122,170300,50384166,1350,1350,1350,1350,0
20241122,170200,50384166,1350,1350,1350,1350,0
20241122,170100,50384166,1350,1350,1350,1350,0
20241122,170000,50384166,1350,1350,1350,1350,0
20241122,165900,50384166,1350,1350,1350,1350,0
20241122,165800,50384166,1350,1350,1350,1350,0
20241122,165700,50384166,1350,1350,1350,1350,0
20241122,165600,50384166,1350,1350,1350,1350,0
20241122,165500,50384166,1350,1350,1350,1350,0
20241122,165400,50384166,1350,1350,1350,1350,0
20241122,165300,50384166,1350,1350,1350,1350,0
20241122,165200,50384166,1350,1350,1350,1350,0
20241122,165100,50384166,1350,1350,1350,1350,0
20241122,165000,50384166,1350,1350,1350,1350,0
20241122,164900,50384166,1350,1350,1350,1350,0
20241122,164800,50384166,1350,1350,1350,1350,0
20241122,164700,50384166,1350,1350,1350,1350,0
20241122,164600,50384166,1350,1350,1350,1350,0
20241122,164500,50384166,1350,1350,1350,1350,0
20241122,164400,50384166,1350,1350,1350,1350,0
20241122,164300,50384166,1350,1350,1350,1350,0
20241122,164200,50384166,1350,1350,1350,1350,0
20241122,164100,50384166,1350,1350,1350,1350,451
20241122,164000,50384166,1350,1350,1350,1350,0
20241122,163900,50384166,1350,1350,1350,1350,0
20241122,163800,50384166,1350,1350,1350,1350,0
20241122,163700,50384166,1350,1350,1350,1350,0
20241122,163600,50384166,1350,1350,1350,1350,0
20241122,163500,50384166,1350,1350,1350,1350,0
20241122,163400,50384166,1350,1350,1350,1350,0
20241122,163300,50384166,1350,1350,1350,1350,0
20241122,163200,50384166,1350,1350,1350,1350,0
20241122,163100,50384166,1350,1350,1350,1350,0
20241122,163000,50384166,1350,1350,1350,1350,0
20241122,162900,50384166,1350,1350,1350,1350,0
20241122,162800,50384166,1350,1350,1350,1350,0
20241122,162700,50384166,1350,1350,1350,1350,0
20241122,162600,50384166,1350,1350,1350,1350,0
20241122,162500,50384166,1350,1350,1350,1350,0
20241122,162400,50384166,1350,1350,1350,1350,0
20241122,162300,50384166,1350,1350,1350,1350,0
20241122,162200,50384166,1350,1350,1350,1350,0
20241122,162100,50384166,1350,1350,1350,1350,0
20241122,162000,50384166,1350,1350,1350,1350,0
20241122,161900,50384166,1350,1350,1350,1350,0
20241122,161800,50384166,1350,1350,1350,1350,0
20241122,161700,50384166,1350,1350,1350,1350,0
20241122,161600,50384166,1350,1350,1350,1350,0
20241122,161500,50384166,1350,1350,1350,1350,0
20241122,161400,50384166,1350,1350,1350,1350,0
20241122,161300,50384166,1350,1350,1350,1350,0
20241122,161200,50384166,1350,1350,1350,1350,0
20241122,161100,50384166,1350,1350,1350,1350,451
20241122,161000,50384166,1350,1350,1350,1350,0
20241122,160900,50384166,1350,1350,1350,1350,0
20241122,160800,50384166,1350,1350,1350,1350,0
20241122,160700,50384166,1350,1350,1350,1350,0
20241122,160600,50384166,1350,1350,1350,1350,0
20241122,160500,50384166,1350,1350,1350,1350,0
20241122,160400,50384166,1350,1350,1350,1350,0
20241122,160300,50384166,1350,1350,1350,1350,0
20241122,160200,50384166,1350,1350,1350,1350,0
20241122,160100,50384166,1350,1350,1350,1350,0
20241122,160000,50384166,1350,1350,1350,1350,0
20241122,155900,50384166,1350,1350,1350,1350,0
20241122,155800,50384166,1350,1350,1350,1350,0
20241122,155700,50384166,1350,1350,1350,1350,0
20241122,155600,50384166,1350,1350,1350,1350,0
20241122,155500,50384166,1350,1350,1350,1350,0
20241122,155400,50384166,1350,1350,1350,1350,0
20241122,155300,50384166,1350,1350,1350,1350,0
20241122,155200,50384166,1350,1350,1350,1350,0
20241122,155100,50384166,1350,1350,1350,1350,0
20241122,155000,50384166,1350,1350,1350,1350,0
20241122,154900,50384166,1350,1350,1350,1350,0
20241122,154800,50384166,1350,1350,1350,1350,0
20241122,154700,50384166,1350,1350,1350,1350,0
20241122,154600,50384166,1350,1350,1350,1350,0
20241122,154500,50384166,1350,1350,1350,1350,0
20241122,154400,50384166,1350,1350,1350,1350,0
20241122,154300,50384166,1350,1350,1350,1350,0
20241122,154200,50384166,1350,1350,1350,1350,0
20241122,154100,50384166,1350,1350,1350,1350,451
20241122,154000,50384166,1350,1350,1350,1350,0
20241122,153900,50384166,1350,1350,1350,1350,0
20241122,153800,50384166,1350,1350,1350,1350,0
20241122,153700,50384166,1350,1350,1350,1350,0
20241122,153600,50384166,1350,1350,1350,1350,0
20241122,153500,50384166,1350,1350,1350,1350,0
20241122,153400,50384166,1350,1350,1350,1350,0
20241122,153300,50384166,1350,1350,1350,1350,0
20241122,153200,50384166,1350,1350,1350,1350,0
20241122,153100,50384166,1350,1350,1350,1350,0
20241122,153000,50384166,1350,1350,1350,1350,451
20241122,152900,49775316,1349,1349,1349,1349,0
20241122,152800,49775316,1349,1349,1349,1349,0
20241122,152700,49775316,1349,1349,1349,1349,0
20241122,152600,49775316,1349,1349,1349,1349,0
20241122,152500,49775316,1349,1349,1349,1349,0
20241122,152400,49775316,1349,1349,1349,1349,0
20241122,152300,49775316,1349,1349,1349,1349,0
20241122,152200,49775316,1349,1349,1349,1349,0
20241122,152100,49775316,1349,1349,1349,1349,0
20241122,152000,49775316,1349,1349,1349,1349,0
20241122,151900,49775316,1349,1350,1350,1349,4249
20241122,151800,44039266,1350,1350,1350,1350,629
20241122,151700,43190116,1355,1355,1355,1355,0
20241122,151600,43190116,1355,1355,1355,1355,0
20241122,151500,43190116,1355,1355,1355,1355,0
20241122,151400,43190116,1355,1355,1355,1355,10
20241122,151300,43176566,1355,1355,1355,1355,0
20241122,151200,43176566,1355,1355,1355,1355,8
20241122,151100,43165726,1355,1355,1355,1355,9
20241122,151000,43153531,1355,1355,1355,1355,0
20241122,150900,43153531,1355,1355,1355,1355,0
20241122,150800,43153531,1355,1355,1355,1355,8
20241122,150700,43142691,1347,1347,1347,1347,0
20241122,150600,43142691,1347,1347,1347,1347,0
20241122,150500,43142691,1347,1347,1347,1347,53
20241122,150400,43071300,1356,1356,1356,1356,0
20241122,150300,43071300,1356,1356,1356,1356,0
20241122,150200,43071300,1356,1356,1356,1356,0
20241122,150100,43071300,1356,1356,1356,1356,0
20241122,150000,43071300,1356,1356,1356,1356,0
20241122,145900,43071300,1356,1356,1356,1356,0
20241122,145800,43071300,1356,1356,1356,1356,0
20241122,145700,43071300,1356,1356,1356,1356,0
20241122,145600,43071300,1356,1356,1356,1356,0
20241122,145500,43071300,1356,1356,1356,1356,0
20241122,145400,43071300,1356,1356,1356,1356,0
20241122,145300,43071300,1356,1356,1356,1356,18
20241122,145200,43046892,1357,1357,1357,1357,0
20241122,145100,43046892,1357,1357,1357,1357,0
20241122,145000,43046892,1357,1357,1357,1357,0
20241122,144900,43046892,1357,1357,1357,1357,0
20241122,144800,43046892,1357,1357,1357,1357,1
20241122,144700,43045535,1346,1346,1346,1346,0
20241122,144600,43045535,1346,1350,1350,1346,475
20241122,144500,42404409,1357,1357,1357,1357,0
20241122,144400,42404409,1357,1357,1357,1357,0
20241122,144300,42404409,1357,1357,1357,1357,0
20241122,144200,42404409,1357,1357,1357,1357,0
20241122,144100,42404409,1357,1357,1357,1357,0
20241122,144000,42404409,1357,1357,1357,1357,0
20241122,143900,42404409,1357,1357,1357,1357,0
20241122,143800,42404409,1357,1357,1357,1357,1007
20241122,143700,41037910,1357,1350,1357,1350,8405
20241122,143600,29637284,1351,1351,1351,1351,0
20241122,143500,29637284,1351,1351,1351,1351,0
20241122,143400,29637284,1351,1351,1351,1351,0
20241122,143300,29637284,1351,1351,1351,1351,0
20241122,143200,29637284,1351,1351,1351,1351,0
20241122,143100,29637284,1351,1351,1351,1351,0
20241122,143000,29637284,1351,1351,1351,1351,7
20241122,142900,29627827,1351,1351,1351,1351,0
20241122,142800,29627827,1351,1351,1351,1351,0
20241122,142700,29627827,1351,1350,1351,1350,371
20241122,142600,29126813,1351,1351,1351,1351,0
20241122,142500,29126813,1351,1351,1351,1351,0
20241122,142400,29126813,1351,1351,1351,1351,0
20241122,142300,29126813,1351,1351,1351,1351,0
20241122,142200,29126813,1351,1351,1351,1351,0
20241122,142100,29126813,1351,1351,1351,1351,0
20241122,142000,29126813,1351,1351,1351,1351,0
20241122,141900,29126813,1351,1351,1351,1351,0
20241122,141800,29126813,1351,1351,1351,1351,0
20241122,141700,29126813,1351,1351,1351,1351,1
20241122,141600,29125462,1351,1351,1351,1351,0
20241122,141500,29125462,1351,1351,1351,1351,0
20241122,141400,29125462,1351,1351,1351,1351,0
20241122,141300,29125462,1351,1351,1351,1351,0
20241122,141200,29125462,1351,1351,1351,1351,0
20241122,141100,29125462,1351,1351,1351,1351,0
20241122,141000,29125462,1351,1351,1351,1351,0
20241122,140900,29125462,1351,1351,1351,1351,0
20241122,140800,29125462,1351,1351,1351,1351,0
20241122,140700,29125462,1351,1351,1351,1351,0
20241122,140600,29125462,1351,1351,1351,1351,0
20241122,140500,29125462,1351,1351,1351,1351,0
20241122,140400,29125462,1351,1351,1351,1351,1
20241122,140300,29124111,1351,1351,1351,1351,0
20241122,140200,29124111,1351,1351,1351,1351,0
20241122,140100,29124111,1351,1351,1351,1351,0
20241122,140000,29124111,1351,1351,1351,1351,0
20241122,135900,29124111,1351,1351,1351,1351,0
20241122,135800,29124111,1351,1351,1351,1351,0
20241122,135700,29124111,1351,1351,1351,1351,0
20241122,135600,29124111,1351,1351,1351,1351,0
20241122,135500,29124111,1351,1351,1351,1351,0
20241122,135400,29124111,1351,1351,1351,1351,6
20241122,135300,29116005,1346,1346,1346,1346,0
20241122,135200,29116005,1346,1346,1346,1346,0
20241122,135100,29116005,1346,1346,1346,1346,260
20241122,135000,28766045,1350,1350,1350,1350,0
20241122,134900,28766045,1350,1350,1350,1350,0
20241122,134800,28766045,1350,1350,1350,1350,0
20241122,134700,28766045,1350,1350,1350,1350,0
20241122,134600,28766045,1350,1350,1350,1350,0
20241122,134500,28766045,1350,1350,1350,1350,0
20241122,134400,28766045,1350,1350,1350,1350,0
20241122,134300,28766045,1350,1350,1350,1350,0
20241122,134200,28766045,1350,1350,1350,1350,0
20241122,134100,28766045,1350,1350,1350,1350,0
20241122,134000,28766045,1350,1350,1350,1350,367
20241122,133900,28270595,1350,1350,1350,1350,0
20241122,133800,28270595,1350,1350,1350,1350,0
20241122,133700,28270595,1350,1350,1350,1350,0
20241122,133600,28270595,1350,1350,1350,1350,0
20241122,133500,28270595,1350,1350,1350,1350,0
20241122,133400,28270595,1350,1350,1350,1350,0
20241122,133300,28270595,1350,1350,1350,1350,3
20241122,133200,28266545,1350,1350,1350,1350,0
20241122,133100,28266545,1350,1350,1350,1350,0
20241122,133000,28266545,1350,1350,1350,1350,131
20241122,132900,28089695,1350,1350,1350,1350,0
20241122,132800,28089695,1350,1350,1350,1350,0
20241122,132700,28089695,1350,1350,1350,1350,0
20241122,132600,28089695,1350,1350,1350,1350,0
20241122,132500,28089695,1350,1350,1350,1350,0
20241122,132400,28089695,1350,1350,1350,1350,1
20241122,132300,28088345,1345,1345,1345,1345,0
20241122,132200,28088345,1345,1345,1345,1345,0
20241122,132100,28088345,1345,1345,1345,1345,0
20241122,132000,28088345,1345,1345,1345,1345,1000
20241122,131900,26743345,1345,1345,1345,1345,3
20241122,131800,26739310,1350,1350,1350,1350,1
20241122,131700,26737960,1345,1345,1345,1345,0
20241122,131600,26737960,1345,1345,1345,1345,0
20241122,131500,26737960,1345,1345,1345,1345,0
20241122,131400,26737960,1345,1345,1345,1345,0
20241122,131300,26737960,1345,1345,1345,1345,0
20241122,131200,26737960,1345,1345,1345,1345,0
20241122,131100,26737960,1345,1345,1345,1345,0
20241122,131000,26737960,1345,1345,1345,1345,0
20241122,130900,26737960,1345,1345,1345,1345,0
20241122,130800,26737960,1345,1345,1345,1345,0
20241122,130700,26737960,1345,1345,1345,1345,0
20241122,130600,26737960,1345,1345,1345,1345,0
20241122,130500,26737960,1345,1345,1345,1345,0
20241122,130400,26737960,1345,1350,1350,1345,181
20241122,130300,26494510,1345,1345,1345,1345,5
20241122,130200,26487785,1345,1345,1345,1345,0
20241122,130100,26487785,1345,1346,1346,1345,300
20241122,130000,26083988,1350,1350,1350,1350,0
20241122,125900,26083988,1350,1350,1350,1350,0
20241122,125800,26083988,1350,1350,1350,1350,0
20241122,125700,26083988,1350,1350,1350,1350,0
20241122,125600,26083988,1350,1350,1350,1350,0
20241122,125500,26083988,1350,1350,1350,1350,17
20241122,125400,26061038,1350,1350,1350,1350,20
20241122,125300,26034038,1354,1354,1354,1354,0
20241122,125200,26034038,1354,1354,1354,1354,0
20241122,125100,26034038,1354,1354,1354,1354,0
20241122,125000,26034038,1354,1354,1354,1354,0
20241122,124900,26034038,1354,1354,1354,1354,0
20241122,124800,26034038,1354,1354,1354,1354,0
20241122,124700,26034038,1354,1354,1354,1354,0
20241122,124600,26034038,1354,1354,1354,1354,0
20241122,124500,26034038,1354,1354,1354,1354,0
20241122,124400,26034038,1354,1354,1354,1354,0
20241122,124300,26034038,1354,1354,1354,1354,0
20241122,124200,26034038,1354,1354,1354,1354,0
20241122,124100,26034038,1354,1354,1354,1354,0
20241122,124000,26034038,1354,1354,1354,1354,0
20241122,123900,26034038,1354,1354,1354,1354,0
20241122,123800,26034038,1354,1354,1354,1354,0
20241122,123700,26034038,1354,1354,1354,1354,0
20241122,123600,26034038,1354,1354,1354,1354,8
20241122,123500,26023206,1354,1354,1354,1354,0
20241122,123400,26023206,1354,1354,1354,1354,1
20241122,123300,26021852,1354,1354,1354,1354,0
20241122,123200,26021852,1354,1354,1354,1354,0
20241122,123100,26021852,1354,1354,1354,1354,0
20241122,123000,26021852,1354,1354,1354,1354,0
20241122,122900,26021852,1354,1354,1354,1354,0
20241122,122800,26021852,1354,1354,1354,1354,0
20241122,122700,26021852,1354,1354,1354,1354,0
20241122,122600,26021852,1354,1354,1354,1354,0
20241122,122500,26021852,1354,1354,1354,1354,0
20241122,122400,26021852,1354,1354,1354,1354,0
20241122,122300,26021852,1354,1354,1354,1354,1
20241122,122200,26020498,1346,1346,1346,1346,0
20241122,122100,26020498,1346,1346,1346,1346,0
20241122,122000,26020498,1346,1346,1346,1346,23
20241122,121900,25989540,1346,1346,1346,1346,0
20241122,121800,25989540,1346,1346,1346,1346,0
20241122,121700,25989540,1346,1346,1346,1346,0
20241122,121600,25989540,1346,1346,1346,1346,0
20241122,121500,25989540,1346,1346,1346,1346,0
20241122,121400,25989540,1346,1346,1346,1346,0
20241122,121300,25989540,1346,1348,1348,1346,250
20241122,121200,25652802,1356,1356,1356,1356,0
20241122,121100,25652802,1356,1356,1356,1356,0
20241122,121000,25652802,1356,1356,1356,1356,0
20241122,120900,25652802,1356,1356,1356,1356,0
20241122,120800,25652802,1356,1356,1356,1356,0
20241122,120700,25652802,1356,1356,1356,1356,0
20241122,120600,25652802,1356,1356,1356,1356,0
20241122,120500,25652802,1356,1356,1356,1356,0
20241122,120400,25652802,1356,1356,1356,1356,0
20241122,120300,25652802,1356,1356,1356,1356,0
20241122,120200,25652802,1356,1356,1356,1356,0
20241122,120100,25652802,1356,1356,1356,1356,0
20241122,120000,25652802,1356,1356,1356,1356,0
20241122,115900,25652802,1356,1356,1356,1356,0
20241122,115800,25652802,1356,1356,1356,1356,0
20241122,115700,25652802,1356,1356,1356,1356,0
20241122,115600,25652802,1356,1356,1356,1356,0
20241122,115500,25652802,1356,1356,1356,1356,0
20241122,115400,25652802,1356,1356,1356,1356,0
20241122,115300,25652802,1356,1356,1356,1356,0
20241122,115200,25652802,1356,1356,1356,1356,0
20241122,115100,25652802,1356,1356,1356,1356,0
20241122,115000,25652802,1356,1356,1356,1356,0
20241122,114900,25652802,1356,1356,1356,1356,0
20241122,114800,25652802,1356,1356,1356,1356,0
20241122,114700,25652802,1356,1356,1356,1356,0
20241122,114600,25652802,1356,1356,1356,1356,0
20241122,114500,25652802,1356,1356,1356,1356,0
20241122,114400,25652802,1356,1356,1356,1356,0
20241122,114300,25652802,1356,1356,1356,1356,100
20241122,114200,25517202,1356,1356,1356,1356,0
20241122,114100,25517202,1356,1356,1356,1356,0
20241122,114000,25517202,1356,1356,1356,1356,0
20241122,113900,25517202,1356,1356,1356,1356,0
20241122,113800,25517202,1356,1356,1356,1356,0
20241122,113700,25517202,1356,1356,1356,1356,0
20241122,113600,25517202,1356,1356,1356,1356,1
20241122,113500,25515846,1346,1346,1346,1346,299
20241122,113400,25113392,1346,1346,1346,1346,440
20241122,113300,24521152,1347,1347,1347,1347,0
20241122,113200,24521152,1347,1347,1347,1347,0
20241122,113100,24521152,1347,1347,1347,1347,0
20241122,113000,24521152,1347,1347,1347,1347,0
20241122,112900,24521152,1347,1347,1347,1347,217
20241122,112800,24228853,1346,1347,1347,1346,97
20241122,112700,24098195,1357,1357,1357,1357,0
20241122,112600,24098195,1357,1357,1357,1357,0
20241122,112500,24098195,1357,1357,1357,1357,0
20241122,112400,24098195,1357,1357,1357,1357,0
20241122,112300,24098195,1357,1357,1357,1357,0
20241122,112200,24098195,1357,1357,1357,1357,30
20241122,112100,24057485,1357,1357,1357,1357,0
20241122,112000,24057485,1357,1357,1357,1357,0
20241122,111900,24057485,1357,1357,1357,1357,0
20241122,111800,24057485,1357,1357,1357,1357,0
20241122,111700,24057485,1357,1357,1357,1357,2
20241122,111600,24054771,1357,1357,1357,1357,0
20241122,111500,24054771,1357,1357,1357,1357,4
20241122,111400,24049343,1357,1357,1357,1357,0
20241122,111300,24049343,1357,1357,1357,1357,0
20241122,111200,24049343,1357,1357,1357,1357,0
20241122,111100,24049343,1357,1353,1357,1353,26
20241122,111000,24014089,1351,1351,1351,1351,0
20241122,110900,24014089,1351,1351,1351,1351,0
20241122,110800,24014089,1351,1351,1351,1351,0
20241122,110700,24014089,1351,1351,1351,1351,0
20241122,110600,24014089,1351,1351,1351,1351,588
20241122,110500,23219701,1351,1351,1351,1351,5
20241122,110400,23212946,1351,1351,1351,1351,0
20241122,110300,23212946,1351,1351,1351,1351,0
20241122,110200,23212946,1351,1351,1351,1351,0
20241122,110100,23212946,1351,1351,1351,1351,0
20241122,110000,23212946,1351,1351,1351,1351,0
20241122,105900,23212946,1351,1351,1351,1351,0
20241122,105800,23212946,1351,1351,1351,1351,0
20241122,105700,23212946,1351,1351,1351,1351,2
20241122,105600,23210244,1350,1350,1350,1350,0
20241122,105500,23210244,1350,1350,1350,1350,0
20241122,105400,23210244,1350,1351,1351,1350,216
20241122,105300,22918439,1351,1351,1351,1351,0
20241122,105200,22918439,1351,1351,1351,1351,0
20241122,105100,22918439,1351,1351,1351,1351,0
20241122,105000,22918439,1351,1351,1351,1351,0
20241122,104900,22918439,1351,1351,1351,1351,0
20241122,104800,22918439,1351,1351,1351,1351,0
20241122,104700,22918439,1351,1351,1351,1351,0
20241122,104600,22918439,1351,1351,1351,1351,0
20241122,104500,22918439,1351,1351,1351,1351,0
20241122,104400,22918439,1351,1351,1351,1351,4
20241122,104300,22913035,1353,1353,1353,1353,0
20241122,104200,22913035,1353,1353,1353,1353,0
20241122,104100,22913035,1353,1353,1353,1353,0
20241122,104000,22913035,1353,1353,1353,1353,0
20241122,103900,22913035,1353,1353,1353,1353,0
20241122,103800,22913035,1353,1353,1353,1353,0
20241122,103700,22913035,1353,1353,1353,1353,0
20241122,103600,22913035,1353,1353,1353,1353,0
20241122,103500,22913035,1353,1353,1353,1353,10
20241122,103400,22899505,1356,1356,1356,1356,0
20241122,103300,22899505,1356,1356,1356,1356,1
20241122,103200,22898149,1356,1356,1356,1356,1
20241122,103100,22896793,1346,1346,1346,1346,0
20241122,103000,22896793,1346,1346,1346,1346,0
20241122,102900,22896793,1346,1346,1346,1346,0
20241122,102800,22896793,1346,1347,1347,1345,158
20241122,102700,22684074,1345,1345,1345,1345,0
20241122,102600,22684074,1345,1345,1345,1345,7
20241122,102500,22674659,1357,1357,1357,1357,50
20241122,102400,22606809,1357,1357,1357,1357,0
20241122,102300,22606809,1357,1357,1357,1357,0
20241122,102200,22606809,1357,1357,1357,1357,0
20241122,102100,22606809,1357,1357,1357,1357,0
20241122,102000,22606809,1357,1357,1357,1357,16
20241122,101900,22585097,1357,1357,1357,1357,0
20241122,101800,22585097,1357,1357,1357,1357,0
20241122,101700,22585097,1357,1357,1357,1357,0
20241122,101600,22585097,1357,1357,1357,1357,0
20241122,101500,22585097,1357,1357,1357,1357,73
20241122,101400,22486036,1357,1357,1357,1357,0
20241122,101300,22486036,1357,1357,1357,1357,0
20241122,101200,22486036,1357,1357,1357,1357,0
20241122,101100,22486036,1357,1357,1357,1357,20
20241122,101000,22458896,1358,1358,1358,1358,0
20241122,100900,22458896,1358,1358,1358,1358,0
20241122,100800,22458896,1358,1358,1358,1358,0
20241122,100700,22458896,1358,1358,1358,1358,0
20241122,100600,22458896,1358,1358,1358,1358,0
20241122,100500,22458896,1358,1358,1358,1358,0
20241122,100400,22458896,1358,1358,1358,1358,0
20241122,100300,22458896,1358,1358,1358,1358,0
20241122,100200,22458896,1358,1358,1358,1358,0
20241122,100100,22458896,1358,1358,1358,1358,0
20241122,100000,22458896,1358,1358,1358,1358,0
20241122,095900,22458896,1358,1358,1358,1358,0
20241122,095800,22458896,1358,1358,1358,1358,0
20241122,095700,22458896,1358,1357,1358,1357,580
20241122,095600,21671516,1358,1345,1358,1345,3852
20241122,095500,16449695,1345,1345,1345,1345,0
20241122,095400,16449695,1345,1345,1345,1345,0
20241122,095300,16449695,1345,1345,1345,1345,0
20241122,095200,16449695,1345,1345,1345,1345,0
20241122,095100,16449695,1345,1345,1345,1345,0
20241122,095000,16449695,1345,1345,1345,1345,0
20241122,094900,16449695,1345,1345,1345,1345,0
20241122,094800,16449695,1345,1345,1345,1345,0
20241122,094700,16449695,1345,1345,1345,1345,10
20241122,094600,16436245,1345,1345,1345,1345,72
20241122,094500,16339405,1345,1345,1345,1345,1
20241122,094400,16338060,1345,1338,1345,1338,123
20241122,094300,16173103,1344,1344,1344,1344,5
20241122,094200,16166383,1344,1344,1344,1344,10
20241122,094100,16152943,1344,1344,1344,1344,0
20241122,094000,16152943,1344,1338,1344,1338,601
20241122,093900,15348799,1344,1344,1344,1344,1
20241122,093800,15347455,1344,1344,1344,1344,0
20241122,093700,15347455,1344,1344,1344,1344,0
20241122,093600,15347455,1344,1344,1344,1344,1
20241122,093500,15346111,1337,1337,1337,1337,0
20241122,093400,15346111,1337,1337,1337,1337,0
20241122,093300,15346111,1337,1337,1337,1337,0
20241122,093200,15346111,1337,1337,1337,1337,0
20241122,093100,15346111,1337,1340,1340,1337,2112
20241122,093000,12520580,1345,1345,1345,1345,92
20241122,092900,12396840,1345,1345,1345,1345,0
20241122,092800,12396840,1345,1344,1345,1344,268
20241122,092700,12036410,1344,1344,1344,1344,100
20241122,092600,11902010,1344,1344,1344,1344,0
20241122,092500,11902010,1344,1344,1344,1344,0
20241122,092400,11902010,1344,1344,1344,1344,0
20241122,092300,11902010,1344,1344,1344,1344,1
20241122,092200,11900666,1338,1338,1338,1338,0
20241122,092100,11900666,1338,1338,1338,1338,0
20241122,092000,11900666,1338,1338,1338,1338,0
20241122,091900,11900666,1338,1338,1338,1338,0
20241122,091800,11900666,1338,1338,1338,1338,12
20241122,091700,11884610,1338,1338,1338,1338,0
20241122,091600,11884610,1338,1338,1338,1338,0
20241122,091500,11884610,1338,1338,1338,1338,1
20241122,091400,11883272,1333,1333,1333,1333,0
20241122,091300,11883272,1333,1333,1333,1333,3
20241122,091200,11879273,1333,1333,1333,1333,450
20241122,091100,11279423,1333,1333,1333,1333,50
20241122,091000,11212773,1338,1338,1338,1338,359
20241122,090900,10732431,1338,1339,1339,1338,1489
20241122,090800,8739149,1338,1338,1338,1338,0
20241122,090700,8739149,1338,1338,1338,1338,465
20241122,090600,8116979,1338,1332,1338,1332,250
20241122,090500,7783699,1332,1338,1340,1332,313
20241122,090400,7366421,1341,1341,1341,1341,0
20241122,090300,7366421,1341,1341,1341,1341,50
20241122,090200,7299371,1344,1330,1344,1330,536
20241122,090100,6586407,1349,1349,1349,1349,573
20241122,090000,5813430,1330,1330,1330,1330,4371