KissMeData/069640/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,194500,16724671,1295,1295,1295,1295,1190
20241122,194400,16724671,1295,1295,1295,1295,0
20241122,194300,16724671,1295,1295,1295,1295,0
20241122,194200,16724671,1295,1295,1295,1295,0
20241122,194100,16724671,1295,1295,1295,1295,0
20241122,194000,16724671,1295,1295,1295,1295,0
20241122,193900,16724671,1295,1295,1295,1295,0
20241122,193800,16724671,1295,1295,1295,1295,0
20241122,193700,16724671,1295,1295,1295,1295,0
20241122,193600,16724671,1295,1295,1295,1295,0
20241122,193500,16724671,1295,1295,1295,1295,0
20241122,193400,16724671,1295,1295,1295,1295,0
20241122,193300,16724671,1295,1295,1295,1295,0
20241122,193200,16724671,1295,1295,1295,1295,0
20241122,193100,16724671,1295,1295,1295,1295,0
20241122,193000,16724671,1295,1295,1295,1295,0
20241122,192900,16724671,1295,1295,1295,1295,0
20241122,192800,16724671,1295,1295,1295,1295,0
20241122,192700,16724671,1295,1295,1295,1295,0
20241122,192600,16724671,1295,1295,1295,1295,0
20241122,192500,16724671,1295,1295,1295,1295,0
20241122,192400,16724671,1295,1295,1295,1295,0
20241122,192300,16724671,1295,1295,1295,1295,0
20241122,192200,16724671,1295,1295,1295,1295,0
20241122,192100,16724671,1295,1295,1295,1295,0
20241122,192000,16724671,1295,1295,1295,1295,0
20241122,191900,16724671,1295,1295,1295,1295,0
20241122,191800,16724671,1295,1295,1295,1295,0
20241122,191700,16724671,1295,1295,1295,1295,0
20241122,191600,16724671,1295,1295,1295,1295,0
20241122,191500,16724671,1295,1295,1295,1295,1190
20241122,191400,16724671,1295,1295,1295,1295,0
20241122,191300,16724671,1295,1295,1295,1295,0
20241122,191200,16724671,1295,1295,1295,1295,0
20241122,191100,16724671,1295,1295,1295,1295,0
20241122,191000,16724671,1295,1295,1295,1295,0
20241122,190900,16724671,1295,1295,1295,1295,0
20241122,190800,16724671,1295,1295,1295,1295,0
20241122,190700,16724671,1295,1295,1295,1295,0
20241122,190600,16724671,1295,1295,1295,1295,0
20241122,190500,16724671,1295,1295,1295,1295,0
20241122,190400,16724671,1295,1295,1295,1295,0
20241122,190300,16724671,1295,1295,1295,1295,0
20241122,190200,16724671,1295,1295,1295,1295,0
20241122,190100,16724671,1295,1295,1295,1295,0
20241122,190000,16724671,1295,1295,1295,1295,0
20241122,185900,16724671,1295,1295,1295,1295,0
20241122,185800,16724671,1295,1295,1295,1295,0
20241122,185700,16724671,1295,1295,1295,1295,0
20241122,185600,16724671,1295,1295,1295,1295,0
20241122,185500,16724671,1295,1295,1295,1295,0
20241122,185400,16724671,1295,1295,1295,1295,0
20241122,185300,16724671,1295,1295,1295,1295,0
20241122,185200,16724671,1295,1295,1295,1295,0
20241122,185100,16724671,1295,1295,1295,1295,0
20241122,185000,16724671,1295,1295,1295,1295,0
20241122,184900,16724671,1295,1295,1295,1295,0
20241122,184800,16724671,1295,1295,1295,1295,0
20241122,184700,16724671,1295,1295,1295,1295,0
20241122,184600,16724671,1295,1295,1295,1295,0
20241122,184500,16724671,1295,1295,1295,1295,1190
20241122,184400,16724671,1295,1295,1295,1295,0
20241122,184300,16724671,1295,1295,1295,1295,0
20241122,184200,16724671,1295,1295,1295,1295,0
20241122,184100,16724671,1295,1295,1295,1295,0
20241122,184000,16724671,1295,1295,1295,1295,0
20241122,183900,16724671,1295,1295,1295,1295,0
20241122,183800,16724671,1295,1295,1295,1295,0
20241122,183700,16724671,1295,1295,1295,1295,0
20241122,183600,16724671,1295,1295,1295,1295,0
20241122,183500,16724671,1295,1295,1295,1295,0
20241122,183400,16724671,1295,1295,1295,1295,0
20241122,183300,16724671,1295,1295,1295,1295,0
20241122,183200,16724671,1295,1295,1295,1295,0
20241122,183100,16724671,1295,1295,1295,1295,0
20241122,183000,16724671,1295,1295,1295,1295,0
20241122,182900,16724671,1295,1295,1295,1295,0
20241122,182800,16724671,1295,1295,1295,1295,0
20241122,182700,16724671,1295,1295,1295,1295,0
20241122,182600,16724671,1295,1295,1295,1295,0
20241122,182500,16724671,1295,1295,1295,1295,0
20241122,182400,16724671,1295,1295,1295,1295,0
20241122,182300,16724671,1295,1295,1295,1295,0
20241122,182200,16724671,1295,1295,1295,1295,0
20241122,182100,16724671,1295,1295,1295,1295,0
20241122,182000,16724671,1295,1295,1295,1295,0
20241122,181900,16724671,1295,1295,1295,1295,0
20241122,181800,16724671,1295,1295,1295,1295,0
20241122,181700,16724671,1295,1295,1295,1295,0
20241122,181600,16724671,1295,1295,1295,1295,0
20241122,181500,16724671,1295,1295,1295,1295,1190
20241122,181400,16724671,1295,1295,1295,1295,0
20241122,181300,16724671,1295,1295,1295,1295,0
20241122,181200,16724671,1295,1295,1295,1295,0
20241122,181100,16724671,1295,1295,1295,1295,0
20241122,181000,16724671,1295,1295,1295,1295,0
20241122,180900,16724671,1295,1295,1295,1295,0
20241122,180800,16724671,1295,1295,1295,1295,0
20241122,180700,16724671,1295,1295,1295,1295,0
20241122,180600,16724671,1295,1295,1295,1295,0
20241122,180500,16724671,1295,1295,1295,1295,0
20241122,180400,16724671,1295,1295,1295,1295,0
20241122,180300,16724671,1295,1295,1295,1295,0
20241122,180200,16724671,1295,1295,1295,1295,0
20241122,180100,16724671,1295,1295,1295,1295,0
20241122,180000,16724671,1295,1295,1295,1295,0
20241122,175900,16724671,1295,1295,1295,1295,0
20241122,175800,16724671,1295,1295,1295,1295,0
20241122,175700,16724671,1295,1295,1295,1295,0
20241122,175600,16724671,1295,1295,1295,1295,0
20241122,175500,16724671,1295,1295,1295,1295,0
20241122,175400,16724671,1295,1295,1295,1295,0
20241122,175300,16724671,1295,1295,1295,1295,0
20241122,175200,16724671,1295,1295,1295,1295,0
20241122,175100,16724671,1295,1295,1295,1295,0
20241122,175000,16724671,1295,1295,1295,1295,0
20241122,174900,16724671,1295,1295,1295,1295,0
20241122,174800,16724671,1295,1295,1295,1295,0
20241122,174700,16724671,1295,1295,1295,1295,0
20241122,174600,16724671,1295,1295,1295,1295,0
20241122,174500,16724671,1295,1295,1295,1295,1190
20241122,174400,16724671,1295,1295,1295,1295,0
20241122,174300,16724671,1295,1295,1295,1295,0
20241122,174200,16724671,1295,1295,1295,1295,0
20241122,174100,16724671,1295,1295,1295,1295,0
20241122,174000,16724671,1295,1295,1295,1295,0
20241122,173900,16724671,1295,1295,1295,1295,0
20241122,173800,16724671,1295,1295,1295,1295,0
20241122,173700,16724671,1295,1295,1295,1295,0
20241122,173600,16724671,1295,1295,1295,1295,0
20241122,173500,16724671,1295,1295,1295,1295,0
20241122,173400,16724671,1295,1295,1295,1295,0
20241122,173300,16724671,1295,1295,1295,1295,0
20241122,173200,16724671,1295,1295,1295,1295,0
20241122,173100,16724671,1295,1295,1295,1295,0
20241122,173000,16724671,1295,1295,1295,1295,0
20241122,172900,16724671,1295,1295,1295,1295,0
20241122,172800,16724671,1295,1295,1295,1295,0
20241122,172700,16724671,1295,1295,1295,1295,0
20241122,172600,16724671,1295,1295,1295,1295,0
20241122,172500,16724671,1295,1295,1295,1295,0
20241122,172400,16724671,1295,1295,1295,1295,0
20241122,172300,16724671,1295,1295,1295,1295,0
20241122,172200,16724671,1295,1295,1295,1295,0
20241122,172100,16724671,1295,1295,1295,1295,0
20241122,172000,16724671,1295,1295,1295,1295,0
20241122,171900,16724671,1295,1295,1295,1295,0
20241122,171800,16724671,1295,1295,1295,1295,0
20241122,171700,16724671,1295,1295,1295,1295,0
20241122,171600,16724671,1295,1295,1295,1295,0
20241122,171500,16724671,1295,1295,1295,1295,1190
20241122,171400,16724671,1295,1295,1295,1295,0
20241122,171300,16724671,1295,1295,1295,1295,0
20241122,171200,16724671,1295,1295,1295,1295,0
20241122,171100,16724671,1295,1295,1295,1295,0
20241122,171000,16724671,1295,1295,1295,1295,0
20241122,170900,16724671,1295,1295,1295,1295,0
20241122,170800,16724671,1295,1295,1295,1295,0
20241122,170700,16724671,1295,1295,1295,1295,0
20241122,170600,16724671,1295,1295,1295,1295,0
20241122,170500,16724671,1295,1295,1295,1295,0
20241122,170400,16724671,1295,1295,1295,1295,0
20241122,170300,16724671,1295,1295,1295,1295,0
20241122,170200,16724671,1295,1295,1295,1295,0
20241122,170100,16724671,1295,1295,1295,1295,0
20241122,170000,16724671,1295,1295,1295,1295,0
20241122,165900,16724671,1295,1295,1295,1295,0
20241122,165800,16724671,1295,1295,1295,1295,0
20241122,165700,16724671,1295,1295,1295,1295,0
20241122,165600,16724671,1295,1295,1295,1295,0
20241122,165500,16724671,1295,1295,1295,1295,0
20241122,165400,16724671,1295,1295,1295,1295,0
20241122,165300,16724671,1295,1295,1295,1295,0
20241122,165200,16724671,1295,1295,1295,1295,0
20241122,165100,16724671,1295,1295,1295,1295,0
20241122,165000,16724671,1295,1295,1295,1295,0
20241122,164900,16724671,1295,1295,1295,1295,0
20241122,164800,16724671,1295,1295,1295,1295,0
20241122,164700,16724671,1295,1295,1295,1295,0
20241122,164600,16724671,1295,1295,1295,1295,0
20241122,164500,16724671,1295,1295,1295,1295,1190
20241122,164400,16724671,1295,1295,1295,1295,0
20241122,164300,16724671,1295,1295,1295,1295,0
20241122,164200,16724671,1295,1295,1295,1295,0
20241122,164100,16724671,1295,1295,1295,1295,0
20241122,164000,16724671,1295,1295,1295,1295,0
20241122,163900,16724671,1295,1295,1295,1295,0
20241122,163800,16724671,1295,1295,1295,1295,0
20241122,163700,16724671,1295,1295,1295,1295,0
20241122,163600,16724671,1295,1295,1295,1295,0
20241122,163500,16724671,1295,1295,1295,1295,0
20241122,163400,16724671,1295,1295,1295,1295,0
20241122,163300,16724671,1295,1295,1295,1295,0
20241122,163200,16724671,1295,1295,1295,1295,0
20241122,163100,16724671,1295,1295,1295,1295,0
20241122,163000,16724671,1295,1295,1295,1295,0
20241122,162900,16724671,1295,1295,1295,1295,0
20241122,162800,16724671,1295,1295,1295,1295,0
20241122,162700,16724671,1295,1295,1295,1295,0
20241122,162600,16724671,1295,1295,1295,1295,0
20241122,162500,16724671,1295,1295,1295,1295,0
20241122,162400,16724671,1295,1295,1295,1295,0
20241122,162300,16724671,1295,1295,1295,1295,0
20241122,162200,16724671,1295,1295,1295,1295,0
20241122,162100,16724671,1295,1295,1295,1295,0
20241122,162000,16724671,1295,1295,1295,1295,0
20241122,161900,16724671,1295,1295,1295,1295,0
20241122,161800,16724671,1295,1295,1295,1295,0
20241122,161700,16724671,1295,1295,1295,1295,0
20241122,161600,16724671,1295,1295,1295,1295,0
20241122,161500,16724671,1295,1295,1295,1295,1190
20241122,161400,16724671,1295,1295,1295,1295,0
20241122,161300,16724671,1295,1295,1295,1295,0
20241122,161200,16724671,1295,1295,1295,1295,0
20241122,161100,16724671,1295,1295,1295,1295,0
20241122,161000,16724671,1295,1295,1295,1295,0
20241122,160900,16724671,1295,1295,1295,1295,0
20241122,160800,16724671,1295,1295,1295,1295,0
20241122,160700,16724671,1295,1295,1295,1295,0
20241122,160600,16724671,1295,1295,1295,1295,0
20241122,160500,16724671,1295,1295,1295,1295,0
20241122,160400,16724671,1295,1295,1295,1295,0
20241122,160300,16724671,1295,1295,1295,1295,0
20241122,160200,16724671,1295,1295,1295,1295,0
20241122,160100,16724671,1295,1295,1295,1295,0
20241122,160000,16724671,1295,1295,1295,1295,0
20241122,155900,16724671,1295,1295,1295,1295,0
20241122,155800,16724671,1295,1295,1295,1295,0
20241122,155700,16724671,1295,1295,1295,1295,0
20241122,155600,16724671,1295,1295,1295,1295,0
20241122,155500,16724671,1295,1295,1295,1295,0
20241122,155400,16724671,1295,1295,1295,1295,0
20241122,155300,16724671,1295,1295,1295,1295,0
20241122,155200,16724671,1295,1295,1295,1295,0
20241122,155100,16724671,1295,1295,1295,1295,0
20241122,155000,16724671,1295,1295,1295,1295,0
20241122,154900,16724671,1295,1295,1295,1295,0
20241122,154800,16724671,1295,1295,1295,1295,0
20241122,154700,16724671,1295,1295,1295,1295,0
20241122,154600,16724671,1295,1295,1295,1295,0
20241122,154500,16724671,1295,1295,1295,1295,1190
20241122,154400,16724671,1295,1295,1295,1295,0
20241122,154300,16724671,1295,1295,1295,1295,0
20241122,154200,16724671,1295,1295,1295,1295,0
20241122,154100,16724671,1295,1295,1295,1295,0
20241122,154000,16724671,1295,1295,1295,1295,0
20241122,153900,16724671,1295,1295,1295,1295,0
20241122,153800,16724671,1295,1295,1295,1295,0
20241122,153700,16724671,1295,1295,1295,1295,0
20241122,153600,16724671,1295,1295,1295,1295,0
20241122,153500,16724671,1295,1295,1295,1295,0
20241122,153400,16724671,1295,1295,1295,1295,0
20241122,153300,16724671,1295,1295,1295,1295,0
20241122,153200,16724671,1295,1295,1295,1295,0
20241122,153100,16724671,1295,1295,1295,1295,0
20241122,153000,16724671,1295,1295,1295,1295,1190
20241122,152900,15183621,1294,1294,1294,1294,0
20241122,152800,15183621,1294,1294,1294,1294,0
20241122,152700,15183621,1294,1294,1294,1294,0
20241122,152600,15183621,1294,1294,1294,1294,0
20241122,152500,15183621,1294,1294,1294,1294,0
20241122,152400,15183621,1294,1294,1294,1294,0
20241122,152300,15183621,1294,1294,1294,1294,0
20241122,152200,15183621,1294,1294,1294,1294,0
20241122,152100,15183621,1294,1294,1294,1294,0
20241122,152000,15183621,1294,1294,1294,1294,0
20241122,151900,15183621,1294,1315,1315,1294,2430
20241122,151800,12025616,1316,1316,1316,1316,16
20241122,151700,12004560,1318,1318,1318,1318,0
20241122,151600,12004560,1318,1318,1318,1318,0
20241122,151500,12004560,1318,1318,1318,1318,0
20241122,151400,12004560,1318,1318,1318,1318,0
20241122,151300,12004560,1318,1318,1318,1318,0
20241122,151200,12004560,1318,1318,1318,1318,0
20241122,151100,12004560,1318,1318,1318,1318,75
20241122,151000,11905710,1318,1318,1318,1318,0
20241122,150900,11905710,1318,1318,1318,1318,0
20241122,150800,11905710,1318,1318,1318,1318,20
20241122,150700,11879350,1317,1317,1317,1317,0
20241122,150600,11879350,1317,1317,1317,1317,0
20241122,150500,11879350,1317,1317,1317,1317,0
20241122,150400,11879350,1317,1317,1317,1317,1
20241122,150300,11878033,1318,1318,1318,1318,1
20241122,150200,11876715,1318,1318,1318,1318,0
20241122,150100,11876715,1318,1318,1318,1318,0
20241122,150000,11876715,1318,1318,1318,1318,0
20241122,145900,11876715,1318,1318,1318,1318,0
20241122,145800,11876715,1318,1318,1318,1318,0
20241122,145700,11876715,1318,1318,1318,1318,0
20241122,145600,11876715,1318,1318,1318,1318,0
20241122,145500,11876715,1318,1318,1318,1318,0
20241122,145400,11876715,1318,1318,1318,1318,0
20241122,145300,11876715,1318,1318,1318,1318,0
20241122,145200,11876715,1318,1318,1318,1318,0
20241122,145100,11876715,1318,1318,1318,1318,0
20241122,145000,11876715,1318,1318,1318,1318,0
20241122,144900,11876715,1318,1318,1318,1318,1
20241122,144800,11875397,1318,1318,1318,1318,0
20241122,144700,11875397,1318,1318,1318,1318,0
20241122,144600,11875397,1318,1318,1318,1318,0
20241122,144500,11875397,1318,1318,1318,1318,0
20241122,144400,11875397,1318,1318,1318,1318,0
20241122,144300,11875397,1318,1318,1318,1318,0
20241122,144200,11875397,1318,1318,1318,1318,0
20241122,144100,11875397,1318,1318,1318,1318,0
20241122,144000,11875397,1318,1318,1318,1318,0
20241122,143900,11875397,1318,1318,1318,1318,0
20241122,143800,11875397,1318,1318,1318,1318,0
20241122,143700,11875397,1318,1318,1318,1318,0
20241122,143600,11875397,1318,1318,1318,1318,0
20241122,143500,11875397,1318,1319,1319,1318,125
20241122,143400,11710527,1324,1324,1324,1324,0
20241122,143300,11710527,1324,1324,1324,1324,0
20241122,143200,11710527,1324,1324,1324,1324,0
20241122,143100,11710527,1324,1324,1324,1324,0
20241122,143000,11710527,1324,1324,1324,1324,0
20241122,142900,11710527,1324,1324,1324,1324,1
20241122,142800,11709203,1323,1323,1323,1323,0
20241122,142700,11709203,1323,1321,1323,1321,736
20241122,142600,10735814,1321,1321,1321,1321,0
20241122,142500,10735814,1321,1321,1321,1321,0
20241122,142400,10735814,1321,1321,1321,1321,0
20241122,142300,10735814,1321,1321,1321,1321,0
20241122,142200,10735814,1321,1321,1321,1321,0
20241122,142100,10735814,1321,1321,1321,1321,0
20241122,142000,10735814,1321,1321,1321,1321,0
20241122,141900,10735814,1321,1321,1321,1321,1
20241122,141800,10734493,1319,1319,1319,1319,0
20241122,141700,10734493,1319,1319,1319,1319,0
20241122,141600,10734493,1319,1319,1319,1319,0
20241122,141500,10734493,1319,1319,1319,1319,0
20241122,141400,10734493,1319,1319,1319,1319,0
20241122,141300,10734493,1319,1319,1319,1319,0
20241122,141200,10734493,1319,1319,1319,1319,0
20241122,141100,10734493,1319,1319,1319,1319,0
20241122,141000,10734493,1319,1319,1319,1319,0
20241122,140900,10734493,1319,1319,1319,1319,0
20241122,140800,10734493,1319,1319,1319,1319,0
20241122,140700,10734493,1319,1319,1319,1319,0
20241122,140600,10734493,1319,1319,1319,1319,0
20241122,140500,10734493,1319,1319,1319,1319,0
20241122,140400,10734493,1319,1319,1319,1319,0
20241122,140300,10734493,1319,1319,1319,1319,0
20241122,140200,10734493,1319,1319,1319,1319,0
20241122,140100,10734493,1319,1319,1319,1319,0
20241122,140000,10734493,1319,1319,1319,1319,0
20241122,135900,10734493,1319,1319,1319,1319,0
20241122,135800,10734493,1319,1319,1319,1319,0
20241122,135700,10734493,1319,1319,1319,1319,0
20241122,135600,10734493,1319,1319,1319,1319,0
20241122,135500,10734493,1319,1319,1319,1319,0
20241122,135400,10734493,1319,1319,1319,1319,0
20241122,135300,10734493,1319,1319,1319,1319,0
20241122,135200,10734493,1319,1320,1320,1319,37
20241122,135100,10685671,1319,1319,1319,1319,0
20241122,135000,10685671,1319,1319,1319,1319,0
20241122,134900,10685671,1319,1319,1319,1319,0
20241122,134800,10685671,1319,1322,1322,1319,25
20241122,134700,10652651,1322,1322,1322,1322,0
20241122,134600,10652651,1322,1322,1322,1322,0
20241122,134500,10652651,1322,1322,1322,1322,0
20241122,134400,10652651,1322,1322,1322,1322,2
20241122,134300,10650007,1323,1323,1323,1323,0
20241122,134200,10650007,1323,1323,1323,1323,0
20241122,134100,10650007,1323,1323,1323,1323,0
20241122,134000,10650007,1323,1323,1323,1323,0
20241122,133900,10650007,1323,1323,1323,1323,41
20241122,133800,10595764,1323,1323,1323,1323,0
20241122,133700,10595764,1323,1323,1323,1323,0
20241122,133600,10595764,1323,1323,1323,1323,42
20241122,133500,10540198,1323,1323,1323,1323,0
20241122,133400,10540198,1323,1323,1323,1323,0
20241122,133300,10540198,1323,1323,1323,1323,0
20241122,133200,10540198,1323,1323,1323,1323,0
20241122,133100,10540198,1323,1323,1323,1323,0
20241122,133000,10540198,1323,1323,1323,1323,0
20241122,132900,10540198,1323,1323,1323,1323,37
20241122,132800,10491247,1317,1317,1317,1317,0
20241122,132700,10491247,1317,1317,1317,1317,0
20241122,132600,10491247,1317,1317,1317,1317,0
20241122,132500,10491247,1317,1317,1317,1317,0
20241122,132400,10491247,1317,1317,1317,1317,0
20241122,132300,10491247,1317,1317,1317,1317,0
20241122,132200,10491247,1317,1317,1317,1317,0
20241122,132100,10491247,1317,1317,1317,1317,0
20241122,132000,10491247,1317,1317,1317,1317,0
20241122,131900,10491247,1317,1317,1317,1317,0
20241122,131800,10491247,1317,1317,1317,1317,0
20241122,131700,10491247,1317,1317,1317,1317,0
20241122,131600,10491247,1317,1317,1317,1317,0
20241122,131500,10491247,1317,1317,1317,1317,0
20241122,131400,10491247,1317,1317,1317,1317,0
20241122,131300,10491247,1317,1317,1317,1317,0
20241122,131200,10491247,1317,1317,1317,1317,0
20241122,131100,10491247,1317,1317,1317,1317,0
20241122,131000,10491247,1317,1317,1317,1317,0
20241122,130900,10491247,1317,1318,1318,1317,5
20241122,130800,10484658,1318,1318,1318,1318,5
20241122,130700,10478068,1328,1328,1328,1328,0
20241122,130600,10478068,1328,1328,1328,1328,0
20241122,130500,10478068,1328,1328,1328,1328,0
20241122,130400,10478068,1328,1328,1328,1328,0
20241122,130300,10478068,1328,1328,1328,1328,0
20241122,130200,10478068,1328,1328,1328,1328,0
20241122,130100,10478068,1328,1328,1328,1328,0
20241122,130000,10478068,1328,1328,1328,1328,0
20241122,125900,10478068,1328,1328,1328,1328,0
20241122,125800,10478068,1328,1328,1328,1328,0
20241122,125700,10478068,1328,1328,1328,1328,0
20241122,125600,10478068,1328,1328,1328,1328,0
20241122,125500,10478068,1328,1328,1328,1328,0
20241122,125400,10478068,1328,1328,1328,1328,0
20241122,125300,10478068,1328,1328,1328,1328,0
20241122,125200,10478068,1328,1328,1328,1328,0
20241122,125100,10478068,1328,1328,1328,1328,0
20241122,125000,10478068,1328,1328,1328,1328,0
20241122,124900,10478068,1328,1328,1328,1328,0
20241122,124800,10478068,1328,1322,1328,1322,100
20241122,124700,10345725,1311,1311,1311,1311,0
20241122,124600,10345725,1311,1315,1315,1311,143
20241122,124500,10157686,1325,1325,1325,1325,3
20241122,124400,10153711,1325,1325,1325,1325,0
20241122,124300,10153711,1325,1325,1325,1325,0
20241122,124200,10153711,1325,1325,1325,1325,0
20241122,124100,10153711,1325,1325,1325,1325,0
20241122,124000,10153711,1325,1325,1325,1325,5
20241122,123900,10147086,1327,1327,1327,1327,0
20241122,123800,10147086,1327,1327,1327,1327,0
20241122,123700,10147086,1327,1327,1327,1327,0
20241122,123600,10147086,1327,1327,1327,1327,0
20241122,123500,10147086,1327,1327,1327,1327,0
20241122,123400,10147086,1327,1327,1327,1327,0
20241122,123300,10147086,1327,1327,1327,1327,1
20241122,123200,10145759,1328,1328,1328,1328,0
20241122,123100,10145759,1328,1328,1328,1328,0
20241122,123000,10145759,1328,1328,1328,1328,0
20241122,122900,10145759,1328,1328,1328,1328,0
20241122,122800,10145759,1328,1328,1328,1328,0
20241122,122700,10145759,1328,1328,1328,1328,0
20241122,122600,10145759,1328,1328,1328,1328,0
20241122,122500,10145759,1328,1328,1328,1328,0
20241122,122400,10145759,1328,1328,1328,1328,0
20241122,122300,10145759,1328,1328,1328,1328,0
20241122,122200,10145759,1328,1328,1328,1328,0
20241122,122100,10145759,1328,1328,1328,1328,0
20241122,122000,10145759,1328,1328,1328,1328,0
20241122,121900,10145759,1328,1328,1328,1328,0
20241122,121800,10145759,1328,1328,1328,1328,0
20241122,121700,10145759,1328,1328,1328,1328,0
20241122,121600,10145759,1328,1328,1328,1328,0
20241122,121500,10145759,1328,1328,1328,1328,0
20241122,121400,10145759,1328,1328,1328,1328,0
20241122,121300,10145759,1328,1328,1328,1328,0
20241122,121200,10145759,1328,1328,1328,1328,0
20241122,121100,10145759,1328,1328,1328,1328,0
20241122,121000,10145759,1328,1328,1328,1328,0
20241122,120900,10145759,1328,1328,1328,1328,0
20241122,120800,10145759,1328,1328,1328,1328,0
20241122,120700,10145759,1328,1328,1328,1328,0
20241122,120600,10145759,1328,1328,1328,1328,0
20241122,120500,10145759,1328,1328,1328,1328,0
20241122,120400,10145759,1328,1328,1328,1328,0
20241122,120300,10145759,1328,1328,1328,1328,0
20241122,120200,10145759,1328,1328,1328,1328,0
20241122,120100,10145759,1328,1328,1328,1328,0
20241122,120000,10145759,1328,1328,1328,1328,0
20241122,115900,10145759,1328,1328,1328,1328,0
20241122,115800,10145759,1328,1328,1328,1328,0
20241122,115700,10145759,1328,1328,1328,1328,0
20241122,115600,10145759,1328,1328,1328,1328,0
20241122,115500,10145759,1328,1328,1328,1328,0
20241122,115400,10145759,1328,1328,1328,1328,0
20241122,115300,10145759,1328,1328,1328,1328,0
20241122,115200,10145759,1328,1328,1328,1328,0
20241122,115100,10145759,1328,1328,1328,1328,0
20241122,115000,10145759,1328,1328,1328,1328,0
20241122,114900,10145759,1328,1315,1328,1315,100
20241122,114800,10013435,1317,1317,1317,1317,0
20241122,114700,10013435,1317,1317,1317,1317,0
20241122,114600,10013435,1317,1317,1317,1317,0
20241122,114500,10013435,1317,1317,1317,1317,0
20241122,114400,10013435,1317,1317,1317,1317,0
20241122,114300,10013435,1317,1317,1317,1317,0
20241122,114200,10013435,1317,1317,1317,1317,0
20241122,114100,10013435,1317,1317,1317,1317,0
20241122,114000,10013435,1317,1317,1317,1317,0
20241122,113900,10013435,1317,1317,1317,1317,0
20241122,113800,10013435,1317,1317,1317,1317,0
20241122,113700,10013435,1317,1317,1317,1317,0
20241122,113600,10013435,1317,1317,1317,1317,0
20241122,113500,10013435,1317,1317,1317,1317,0
20241122,113400,10013435,1317,1317,1317,1317,0
20241122,113300,10013435,1317,1317,1317,1317,0
20241122,113200,10013435,1317,1317,1317,1317,0
20241122,113100,10013435,1317,1317,1317,1317,0
20241122,113000,10013435,1317,1317,1317,1317,0
20241122,112900,10013435,1317,1317,1317,1317,0
20241122,112800,10013435,1317,1317,1317,1317,0
20241122,112700,10013435,1317,1317,1317,1317,0
20241122,112600,10013435,1317,1317,1317,1317,0
20241122,112500,10013435,1317,1317,1317,1317,0
20241122,112400,10013435,1317,1317,1317,1317,0
20241122,112300,10013435,1317,1317,1317,1317,0
20241122,112200,10013435,1317,1317,1317,1317,0
20241122,112100,10013435,1317,1317,1317,1317,0
20241122,112000,10013435,1317,1317,1317,1317,0
20241122,111900,10013435,1317,1317,1317,1317,1
20241122,111800,10012118,1306,1306,1306,1306,0
20241122,111700,10012118,1306,1306,1306,1306,0
20241122,111600,10012118,1306,1306,1306,1306,0
20241122,111500,10012118,1306,1306,1306,1306,0
20241122,111400,10012118,1306,1306,1306,1306,0
20241122,111300,10012118,1306,1306,1306,1306,0
20241122,111200,10012118,1306,1306,1306,1306,0
20241122,111100,10012118,1306,1306,1306,1306,0
20241122,111000,10012118,1306,1306,1306,1306,0
20241122,110900,10012118,1306,1306,1306,1306,0
20241122,110800,10012118,1306,1306,1306,1306,0
20241122,110700,10012118,1306,1306,1306,1306,0
20241122,110600,10012118,1306,1306,1306,1306,0
20241122,110500,10012118,1306,1306,1306,1306,0
20241122,110400,10012118,1306,1306,1306,1306,0
20241122,110300,10012118,1306,1306,1306,1306,0
20241122,110200,10012118,1306,1306,1306,1306,0
20241122,110100,10012118,1306,1317,1317,1306,64
20241122,110000,9928288,1328,1328,1328,1328,0
20241122,105900,9928288,1328,1328,1328,1328,0
20241122,105800,9928288,1328,1328,1328,1328,0
20241122,105700,9928288,1328,1328,1328,1328,0
20241122,105600,9928288,1328,1328,1328,1328,0
20241122,105500,9928288,1328,1328,1328,1328,0
20241122,105400,9928288,1328,1328,1328,1328,0
20241122,105300,9928288,1328,1328,1328,1328,0
20241122,105200,9928288,1328,1328,1328,1328,0
20241122,105100,9928288,1328,1328,1328,1328,0
20241122,105000,9928288,1328,1328,1328,1328,0
20241122,104900,9928288,1328,1328,1328,1328,0
20241122,104800,9928288,1328,1328,1328,1328,0
20241122,104700,9928288,1328,1328,1328,1328,0
20241122,104600,9928288,1328,1328,1328,1328,0
20241122,104500,9928288,1328,1328,1328,1328,0
20241122,104400,9928288,1328,1328,1328,1328,4
20241122,104300,9922976,1317,1317,1317,1317,0
20241122,104200,9922976,1317,1317,1317,1317,0
20241122,104100,9922976,1317,1317,1317,1317,0
20241122,104000,9922976,1317,1317,1317,1317,0
20241122,103900,9922976,1317,1317,1317,1317,0
20241122,103800,9922976,1317,1317,1317,1317,0
20241122,103700,9922976,1317,1317,1317,1317,0
20241122,103600,9922976,1317,1317,1317,1317,0
20241122,103500,9922976,1317,1317,1317,1317,0
20241122,103400,9922976,1317,1317,1317,1317,0
20241122,103300,9922976,1317,1317,1317,1317,0
20241122,103200,9922976,1317,1317,1317,1317,0
20241122,103100,9922976,1317,1317,1317,1317,0
20241122,103000,9922976,1317,1317,1317,1317,0
20241122,102900,9922976,1317,1317,1317,1317,0
20241122,102800,9922976,1317,1317,1317,1317,0
20241122,102700,9922976,1317,1317,1317,1317,0
20241122,102600,9922976,1317,1317,1317,1317,0
20241122,102500,9922976,1317,1317,1317,1317,0
20241122,102400,9922976,1317,1317,1317,1317,0
20241122,102300,9922976,1317,1317,1317,1317,0
20241122,102200,9922976,1317,1321,1321,1317,1736
20241122,102100,7631259,1329,1329,1329,1329,0
20241122,102000,7631259,1329,1329,1329,1329,0
20241122,101900,7631259,1329,1329,1329,1329,0
20241122,101800,7631259,1329,1329,1329,1329,0
20241122,101700,7631259,1329,1329,1329,1329,0
20241122,101600,7631259,1329,1329,1329,1329,0
20241122,101500,7631259,1329,1329,1329,1329,0
20241122,101400,7631259,1329,1329,1329,1329,0
20241122,101300,7631259,1329,1329,1329,1329,0
20241122,101200,7631259,1329,1329,1329,1329,0
20241122,101100,7631259,1329,1329,1329,1329,0
20241122,101000,7631259,1329,1329,1329,1329,0
20241122,100900,7631259,1329,1327,1329,1327,123
20241122,100800,7467882,1329,1329,1329,1329,0
20241122,100700,7467882,1329,1329,1329,1329,0
20241122,100600,7467882,1329,1329,1329,1329,2
20241122,100500,7465224,1330,1330,1330,1330,0
20241122,100400,7465224,1330,1330,1330,1330,0
20241122,100300,7465224,1330,1330,1330,1330,0
20241122,100200,7465224,1330,1330,1330,1330,0
20241122,100100,7465224,1330,1330,1330,1330,0
20241122,100000,7465224,1330,1330,1330,1330,0
20241122,095900,7465224,1330,1330,1330,1330,0
20241122,095800,7465224,1330,1330,1330,1330,0
20241122,095700,7465224,1330,1330,1330,1330,0
20241122,095600,7465224,1330,1330,1330,1330,0
20241122,095500,7465224,1330,1330,1330,1330,0
20241122,095400,7465224,1330,1330,1330,1330,0
20241122,095300,7465224,1330,1323,1330,1323,300
20241122,095200,7067215,1323,1323,1323,1323,0
20241122,095100,7067215,1323,1323,1323,1323,0
20241122,095000,7067215,1323,1323,1323,1323,0
20241122,094900,7067215,1323,1323,1323,1323,0
20241122,094800,7067215,1323,1323,1323,1323,0
20241122,094700,7067215,1323,1323,1323,1323,0
20241122,094600,7067215,1323,1323,1323,1323,85
20241122,094500,6954760,1323,1323,1323,1323,48
20241122,094400,6891256,1323,1323,1323,1323,0
20241122,094300,6891256,1323,1323,1323,1323,0
20241122,094200,6891256,1323,1323,1323,1323,1
20241122,094100,6889933,1321,1321,1321,1321,0
20241122,094000,6889933,1321,1321,1321,1321,0
20241122,093900,6889933,1321,1317,1321,1317,3
20241122,093800,6885976,1304,1304,1304,1304,0
20241122,093700,6885976,1304,1304,1304,1304,0
20241122,093600,6885976,1304,1304,1304,1304,1
20241122,093500,6884672,1312,1312,1312,1312,0
20241122,093400,6884672,1312,1312,1312,1312,0
20241122,093300,6884672,1312,1312,1312,1312,0
20241122,093200,6884672,1312,1312,1312,1312,0
20241122,093100,6884672,1312,1312,1312,1312,0
20241122,093000,6884672,1312,1312,1312,1312,0
20241122,092900,6884672,1312,1312,1312,1312,0
20241122,092800,6884672,1312,1312,1312,1312,0
20241122,092700,6884672,1312,1312,1312,1312,0
20241122,092600,6884672,1312,1312,1312,1312,7
20241122,092500,6875488,1304,1304,1304,1304,0
20241122,092400,6875488,1304,1304,1304,1304,0
20241122,092300,6875488,1304,1304,1304,1304,0
20241122,092200,6875488,1304,1304,1304,1304,0
20241122,092100,6875488,1304,1304,1304,1304,0
20241122,092000,6875488,1304,1304,1304,1304,0
20241122,091900,6875488,1304,1304,1304,1304,0
20241122,091800,6875488,1304,1304,1304,1304,0
20241122,091700,6875488,1304,1304,1304,1304,0
20241122,091600,6875488,1304,1304,1304,1304,0
20241122,091500,6875488,1304,1304,1304,1304,409
20241122,091400,6342152,1304,1304,1304,1304,0
20241122,091300,6342152,1304,1304,1304,1304,1
20241122,091200,6340848,1304,1304,1304,1304,0
20241122,091100,6340848,1304,1304,1304,1304,10
20241122,091000,6327808,1304,1304,1304,1304,0
20241122,090900,6327808,1304,1304,1304,1304,0
20241122,090800,6327808,1304,1304,1304,1304,0
20241122,090700,6327808,1304,1304,1304,1304,0
20241122,090600,6327808,1304,1305,1305,1304,3824
20241122,090500,1341311,1305,1305,1305,1305,0
20241122,090400,1341311,1305,1305,1305,1305,0
20241122,090300,1341311,1305,1305,1305,1305,0
20241122,090200,1341311,1305,1305,1305,1305,0
20241122,090100,1341311,1305,1309,1309,1305,983
20241122,090000,56416,1312,1312,1312,1312,43