KissMeData/079950/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194000,67847171,1064,1064,1064,1064,864
20231122,193900,67847171,1064,1064,1064,1064,0
20231122,193800,67847171,1064,1064,1064,1064,0
20231122,193700,67847171,1064,1064,1064,1064,0
20231122,193600,67847171,1064,1064,1064,1064,0
20231122,193500,67847171,1064,1064,1064,1064,0
20231122,193400,67847171,1064,1064,1064,1064,0
20231122,193300,67847171,1064,1064,1064,1064,0
20231122,193200,67847171,1064,1064,1064,1064,0
20231122,193100,67847171,1064,1064,1064,1064,0
20231122,193000,67847171,1064,1064,1064,1064,0
20231122,192900,67847171,1064,1064,1064,1064,0
20231122,192800,67847171,1064,1064,1064,1064,0
20231122,192700,67847171,1064,1064,1064,1064,0
20231122,192600,67847171,1064,1064,1064,1064,0
20231122,192500,67847171,1064,1064,1064,1064,0
20231122,192400,67847171,1064,1064,1064,1064,0
20231122,192300,67847171,1064,1064,1064,1064,0
20231122,192200,67847171,1064,1064,1064,1064,0
20231122,192100,67847171,1064,1064,1064,1064,0
20231122,192000,67847171,1064,1064,1064,1064,0
20231122,191900,67847171,1064,1064,1064,1064,0
20231122,191800,67847171,1064,1064,1064,1064,0
20231122,191700,67847171,1064,1064,1064,1064,0
20231122,191600,67847171,1064,1064,1064,1064,0
20231122,191500,67847171,1064,1064,1064,1064,0
20231122,191400,67847171,1064,1064,1064,1064,0
20231122,191300,67847171,1064,1064,1064,1064,0
20231122,191200,67847171,1064,1064,1064,1064,0
20231122,191100,67847171,1064,1064,1064,1064,0
20231122,191000,67847171,1064,1064,1064,1064,864
20231122,190900,67847171,1064,1064,1064,1064,0
20231122,190800,67847171,1064,1064,1064,1064,0
20231122,190700,67847171,1064,1064,1064,1064,0
20231122,190600,67847171,1064,1064,1064,1064,0
20231122,190500,67847171,1064,1064,1064,1064,0
20231122,190400,67847171,1064,1064,1064,1064,0
20231122,190300,67847171,1064,1064,1064,1064,0
20231122,190200,67847171,1064,1064,1064,1064,0
20231122,190100,67847171,1064,1064,1064,1064,0
20231122,190000,67847171,1064,1064,1064,1064,0
20231122,185900,67847171,1064,1064,1064,1064,0
20231122,185800,67847171,1064,1064,1064,1064,0
20231122,185700,67847171,1064,1064,1064,1064,0
20231122,185600,67847171,1064,1064,1064,1064,0
20231122,185500,67847171,1064,1064,1064,1064,0
20231122,185400,67847171,1064,1064,1064,1064,0
20231122,185300,67847171,1064,1064,1064,1064,0
20231122,185200,67847171,1064,1064,1064,1064,0
20231122,185100,67847171,1064,1064,1064,1064,0
20231122,185000,67847171,1064,1064,1064,1064,0
20231122,184900,67847171,1064,1064,1064,1064,0
20231122,184800,67847171,1064,1064,1064,1064,0
20231122,184700,67847171,1064,1064,1064,1064,0
20231122,184600,67847171,1064,1064,1064,1064,0
20231122,184500,67847171,1064,1064,1064,1064,0
20231122,184400,67847171,1064,1064,1064,1064,0
20231122,184300,67847171,1064,1064,1064,1064,0
20231122,184200,67847171,1064,1064,1064,1064,0
20231122,184100,67847171,1064,1064,1064,1064,0
20231122,184000,67847171,1064,1064,1064,1064,864
20231122,183900,67847171,1064,1064,1064,1064,0
20231122,183800,67847171,1064,1064,1064,1064,0
20231122,183700,67847171,1064,1064,1064,1064,0
20231122,183600,67847171,1064,1064,1064,1064,0
20231122,183500,67847171,1064,1064,1064,1064,0
20231122,183400,67847171,1064,1064,1064,1064,0
20231122,183300,67847171,1064,1064,1064,1064,0
20231122,183200,67847171,1064,1064,1064,1064,0
20231122,183100,67847171,1064,1064,1064,1064,0
20231122,183000,67847171,1064,1064,1064,1064,0
20231122,182900,67847171,1064,1064,1064,1064,0
20231122,182800,67847171,1064,1064,1064,1064,0
20231122,182700,67847171,1064,1064,1064,1064,0
20231122,182600,67847171,1064,1064,1064,1064,0
20231122,182500,67847171,1064,1064,1064,1064,0
20231122,182400,67847171,1064,1064,1064,1064,0
20231122,182300,67847171,1064,1064,1064,1064,0
20231122,182200,67847171,1064,1064,1064,1064,0
20231122,182100,67847171,1064,1064,1064,1064,0
20231122,182000,67847171,1064,1064,1064,1064,0
20231122,181900,67847171,1064,1064,1064,1064,0
20231122,181800,67847171,1064,1064,1064,1064,0
20231122,181700,67847171,1064,1064,1064,1064,0
20231122,181600,67847171,1064,1064,1064,1064,0
20231122,181500,67847171,1064,1064,1064,1064,0
20231122,181400,67847171,1064,1064,1064,1064,0
20231122,181300,67847171,1064,1064,1064,1064,0
20231122,181200,67847171,1064,1064,1064,1064,0
20231122,181100,67847171,1064,1064,1064,1064,0
20231122,181000,67847171,1064,1064,1064,1064,864
20231122,180900,67847171,1064,1064,1064,1064,0
20231122,180800,67847171,1064,1064,1064,1064,0
20231122,180700,67847171,1064,1064,1064,1064,0
20231122,180600,67847171,1064,1064,1064,1064,0
20231122,180500,67847171,1064,1064,1064,1064,0
20231122,180400,67847171,1064,1064,1064,1064,0
20231122,180300,67847171,1064,1064,1064,1064,0
20231122,180200,67847171,1064,1064,1064,1064,0
20231122,180100,67847171,1064,1064,1064,1064,0
20231122,180000,67847171,1064,1064,1064,1064,0
20231122,175900,67847171,1064,1064,1064,1064,0
20231122,175800,67847171,1064,1064,1064,1064,0
20231122,175700,67847171,1064,1064,1064,1064,0
20231122,175600,67847171,1064,1064,1064,1064,0
20231122,175500,67847171,1064,1064,1064,1064,0
20231122,175400,67847171,1064,1064,1064,1064,0
20231122,175300,67847171,1064,1064,1064,1064,0
20231122,175200,67847171,1064,1064,1064,1064,0
20231122,175100,67847171,1064,1064,1064,1064,0
20231122,175000,67847171,1064,1064,1064,1064,0
20231122,174900,67847171,1064,1064,1064,1064,0
20231122,174800,67847171,1064,1064,1064,1064,0
20231122,174700,67847171,1064,1064,1064,1064,0
20231122,174600,67847171,1064,1064,1064,1064,0
20231122,174500,67847171,1064,1064,1064,1064,0
20231122,174400,67847171,1064,1064,1064,1064,0
20231122,174300,67847171,1064,1064,1064,1064,0
20231122,174200,67847171,1064,1064,1064,1064,0
20231122,174100,67847171,1064,1064,1064,1064,0
20231122,174000,67847171,1064,1064,1064,1064,864
20231122,173900,67847171,1064,1064,1064,1064,0
20231122,173800,67847171,1064,1064,1064,1064,0
20231122,173700,67847171,1064,1064,1064,1064,0
20231122,173600,67847171,1064,1064,1064,1064,0
20231122,173500,67847171,1064,1064,1064,1064,0
20231122,173400,67847171,1064,1064,1064,1064,0
20231122,173300,67847171,1064,1064,1064,1064,0
20231122,173200,67847171,1064,1064,1064,1064,0
20231122,173100,67847171,1064,1064,1064,1064,0
20231122,173000,67847171,1064,1064,1064,1064,0
20231122,172900,67847171,1064,1064,1064,1064,0
20231122,172800,67847171,1064,1064,1064,1064,0
20231122,172700,67847171,1064,1064,1064,1064,0
20231122,172600,67847171,1064,1064,1064,1064,0
20231122,172500,67847171,1064,1064,1064,1064,0
20231122,172400,67847171,1064,1064,1064,1064,0
20231122,172300,67847171,1064,1064,1064,1064,0
20231122,172200,67847171,1064,1064,1064,1064,0
20231122,172100,67847171,1064,1064,1064,1064,0
20231122,172000,67847171,1064,1064,1064,1064,0
20231122,171900,67847171,1064,1064,1064,1064,0
20231122,171800,67847171,1064,1064,1064,1064,0
20231122,171700,67847171,1064,1064,1064,1064,0
20231122,171600,67847171,1064,1064,1064,1064,0
20231122,171500,67847171,1064,1064,1064,1064,0
20231122,171400,67847171,1064,1064,1064,1064,0
20231122,171300,67847171,1064,1064,1064,1064,0
20231122,171200,67847171,1064,1064,1064,1064,0
20231122,171100,67847171,1064,1064,1064,1064,0
20231122,171000,67847171,1064,1064,1064,1064,864
20231122,170900,67847171,1064,1064,1064,1064,0
20231122,170800,67847171,1064,1064,1064,1064,0
20231122,170700,67847171,1064,1064,1064,1064,0
20231122,170600,67847171,1064,1064,1064,1064,0
20231122,170500,67847171,1064,1064,1064,1064,0
20231122,170400,67847171,1064,1064,1064,1064,0
20231122,170300,67847171,1064,1064,1064,1064,0
20231122,170200,67847171,1064,1064,1064,1064,0
20231122,170100,67847171,1064,1064,1064,1064,0
20231122,170000,67847171,1064,1064,1064,1064,0
20231122,165900,67847171,1064,1064,1064,1064,0
20231122,165800,67847171,1064,1064,1064,1064,0
20231122,165700,67847171,1064,1064,1064,1064,0
20231122,165600,67847171,1064,1064,1064,1064,0
20231122,165500,67847171,1064,1064,1064,1064,0
20231122,165400,67847171,1064,1064,1064,1064,0
20231122,165300,67847171,1064,1064,1064,1064,0
20231122,165200,67847171,1064,1064,1064,1064,0
20231122,165100,67847171,1064,1064,1064,1064,0
20231122,165000,67847171,1064,1064,1064,1064,0
20231122,164900,67847171,1064,1064,1064,1064,0
20231122,164800,67847171,1064,1064,1064,1064,0
20231122,164700,67847171,1064,1064,1064,1064,0
20231122,164600,67847171,1064,1064,1064,1064,0
20231122,164500,67847171,1064,1064,1064,1064,0
20231122,164400,67847171,1064,1064,1064,1064,0
20231122,164300,67847171,1064,1064,1064,1064,0
20231122,164200,67847171,1064,1064,1064,1064,0
20231122,164100,67847171,1064,1064,1064,1064,0
20231122,164000,67847171,1064,1064,1064,1064,864
20231122,163900,67847171,1064,1064,1064,1064,0
20231122,163800,67847171,1064,1064,1064,1064,0
20231122,163700,67847171,1064,1064,1064,1064,0
20231122,163600,67847171,1064,1064,1064,1064,0
20231122,163500,67847171,1064,1064,1064,1064,0
20231122,163400,67847171,1064,1064,1064,1064,0
20231122,163300,67847171,1064,1064,1064,1064,0
20231122,163200,67847171,1064,1064,1064,1064,0
20231122,163100,67847171,1064,1064,1064,1064,0
20231122,163000,67847171,1064,1064,1064,1064,0
20231122,162900,67847171,1064,1064,1064,1064,0
20231122,162800,67847171,1064,1064,1064,1064,0
20231122,162700,67847171,1064,1064,1064,1064,0
20231122,162600,67847171,1064,1064,1064,1064,0
20231122,162500,67847171,1064,1064,1064,1064,0
20231122,162400,67847171,1064,1064,1064,1064,0
20231122,162300,67847171,1064,1064,1064,1064,0
20231122,162200,67847171,1064,1064,1064,1064,0
20231122,162100,67847171,1064,1064,1064,1064,0
20231122,162000,67847171,1064,1064,1064,1064,0
20231122,161900,67847171,1064,1064,1064,1064,0
20231122,161800,67847171,1064,1064,1064,1064,0
20231122,161700,67847171,1064,1064,1064,1064,0
20231122,161600,67847171,1064,1064,1064,1064,0
20231122,161500,67847171,1064,1064,1064,1064,0
20231122,161400,67847171,1064,1064,1064,1064,0
20231122,161300,67847171,1064,1064,1064,1064,0
20231122,161200,67847171,1064,1064,1064,1064,0
20231122,161100,67847171,1064,1064,1064,1064,0
20231122,161000,67847171,1064,1064,1064,1064,864
20231122,160900,67847171,1064,1064,1064,1064,0
20231122,160800,67847171,1064,1064,1064,1064,0
20231122,160700,67847171,1064,1064,1064,1064,0
20231122,160600,67847171,1064,1064,1064,1064,0
20231122,160500,67847171,1064,1064,1064,1064,0
20231122,160400,67847171,1064,1064,1064,1064,0
20231122,160300,67847171,1064,1064,1064,1064,0
20231122,160200,67847171,1064,1064,1064,1064,0
20231122,160100,67847171,1064,1064,1064,1064,0
20231122,160000,67847171,1064,1064,1064,1064,0
20231122,155900,67847171,1064,1064,1064,1064,0
20231122,155800,67847171,1064,1064,1064,1064,0
20231122,155700,67847171,1064,1064,1064,1064,0
20231122,155600,67847171,1064,1064,1064,1064,0
20231122,155500,67847171,1064,1064,1064,1064,0
20231122,155400,67847171,1064,1064,1064,1064,0
20231122,155300,67847171,1064,1064,1064,1064,0
20231122,155200,67847171,1064,1064,1064,1064,0
20231122,155100,67847171,1064,1064,1064,1064,0
20231122,155000,67847171,1064,1064,1064,1064,0
20231122,154900,67847171,1064,1064,1064,1064,0
20231122,154800,67847171,1064,1064,1064,1064,0
20231122,154700,67847171,1064,1064,1064,1064,0
20231122,154600,67847171,1064,1064,1064,1064,0
20231122,154500,67847171,1064,1064,1064,1064,0
20231122,154400,67847171,1064,1064,1064,1064,0
20231122,154300,67847171,1064,1064,1064,1064,0
20231122,154200,67847171,1064,1064,1064,1064,0
20231122,154100,67847171,1064,1064,1064,1064,0
20231122,154000,67847171,1064,1064,1064,1064,864
20231122,153900,67847171,1064,1064,1064,1064,0
20231122,153800,67847171,1064,1064,1064,1064,0
20231122,153700,67847171,1064,1064,1064,1064,0
20231122,153600,67847171,1064,1064,1064,1064,0
20231122,153500,67847171,1064,1064,1064,1064,0
20231122,153400,67847171,1064,1064,1064,1064,0
20231122,153300,67847171,1064,1064,1064,1064,0
20231122,153200,67847171,1064,1064,1064,1064,0
20231122,153100,67847171,1064,1064,1064,1064,0
20231122,153000,67847171,1064,1064,1064,1064,864
20231122,152900,66927875,1067,1067,1067,1067,0
20231122,152800,66927875,1067,1067,1067,1067,0
20231122,152700,66927875,1067,1067,1067,1067,0
20231122,152600,66927875,1067,1067,1067,1067,0
20231122,152500,66927875,1067,1067,1067,1067,0
20231122,152400,66927875,1067,1067,1067,1067,0
20231122,152300,66927875,1067,1067,1067,1067,0
20231122,152200,66927875,1067,1067,1067,1067,0
20231122,152100,66927875,1067,1067,1067,1067,0
20231122,152000,66927875,1067,1067,1067,1067,0
20231122,151900,66927875,1067,1061,1067,1061,217
20231122,151800,66696953,1060,1060,1060,1060,20
20231122,151700,66675753,1063,1063,1063,1063,0
20231122,151600,66675753,1063,1063,1063,1063,0
20231122,151500,66675753,1063,1063,1063,1063,1
20231122,151400,66674690,1060,1060,1060,1060,2
20231122,151300,66672570,1060,1060,1060,1060,3
20231122,151200,66669390,1060,1064,1064,1060,74
20231122,151100,66590670,1064,1064,1064,1064,0
20231122,151000,66590670,1064,1064,1064,1064,0
20231122,150900,66590670,1064,1064,1064,1064,0
20231122,150800,66590670,1064,1064,1064,1064,0
20231122,150700,66590670,1064,1064,1064,1064,0
20231122,150600,66590670,1064,1064,1064,1064,1
20231122,150500,66589606,1061,1061,1061,1061,0
20231122,150400,66589606,1061,1061,1061,1061,0
20231122,150300,66589606,1061,1061,1061,1061,52
20231122,150200,66534434,1065,1065,1065,1065,1
20231122,150100,66533369,1061,1061,1061,1061,0
20231122,150000,66533369,1061,1061,1061,1061,60
20231122,145900,66469709,1061,1061,1061,1061,1
20231122,145800,66468648,1059,1059,1059,1059,1888
20231122,145700,64469256,1059,1059,1059,1059,18
20231122,145600,64450194,1061,1061,1061,1061,0
20231122,145500,64450194,1061,1061,1061,1061,0
20231122,145400,64450194,1061,1061,1061,1061,0
20231122,145300,64450194,1061,1061,1061,1061,0
20231122,145200,64450194,1061,1061,1061,1061,0
20231122,145100,64450194,1061,1061,1061,1061,0
20231122,145000,64450194,1061,1061,1061,1061,0
20231122,144900,64450194,1061,1061,1061,1061,0
20231122,144800,64450194,1061,1061,1061,1061,0
20231122,144700,64450194,1061,1061,1061,1061,0
20231122,144600,64450194,1061,1061,1061,1061,0
20231122,144500,64450194,1061,1061,1061,1061,0
20231122,144400,64450194,1061,1061,1061,1061,0
20231122,144300,64450194,1061,1061,1061,1061,32
20231122,144200,64416242,1059,1059,1059,1059,0
20231122,144100,64416242,1059,1059,1059,1059,2
20231122,144000,64414124,1060,1060,1060,1060,0
20231122,143900,64414124,1060,1060,1060,1060,43
20231122,143800,64368544,1063,1063,1063,1063,0
20231122,143700,64368544,1063,1063,1063,1063,0
20231122,143600,64368544,1063,1063,1063,1063,0
20231122,143500,64368544,1063,1063,1063,1063,0
20231122,143400,64368544,1063,1063,1063,1063,0
20231122,143300,64368544,1063,1063,1063,1063,0
20231122,143200,64368544,1063,1063,1063,1063,0
20231122,143100,64368544,1063,1063,1063,1063,0
20231122,143000,64368544,1063,1063,1063,1063,0
20231122,142900,64368544,1063,1063,1063,1063,0
20231122,142800,64368544,1063,1063,1063,1063,0
20231122,142700,64368544,1063,1063,1063,1063,0
20231122,142600,64368544,1063,1063,1063,1063,0
20231122,142500,64368544,1063,1063,1063,1063,0
20231122,142400,64368544,1063,1063,1063,1063,47
20231122,142300,64318583,1063,1063,1063,1063,0
20231122,142200,64318583,1063,1063,1063,1063,0
20231122,142100,64318583,1063,1063,1063,1063,0
20231122,142000,64318583,1063,1063,1063,1063,0
20231122,141900,64318583,1063,1061,1063,1061,601
20231122,141800,63680920,1066,1066,1066,1066,0
20231122,141700,63680920,1066,1066,1066,1066,0
20231122,141600,63680920,1066,1066,1066,1066,0
20231122,141500,63680920,1066,1066,1066,1066,0
20231122,141400,63680920,1066,1066,1066,1066,0
20231122,141300,63680920,1066,1066,1066,1066,1
20231122,141200,63679854,1062,1062,1062,1062,0
20231122,141100,63679854,1062,1062,1062,1062,1
20231122,141000,63678792,1067,1066,1067,1066,6
20231122,140900,63672395,1066,1066,1066,1066,0
20231122,140800,63672395,1066,1066,1066,1066,0
20231122,140700,63672395,1066,1066,1066,1066,0
20231122,140600,63672395,1066,1066,1066,1066,0
20231122,140500,63672395,1066,1066,1066,1066,0
20231122,140400,63672395,1066,1066,1066,1066,0
20231122,140300,63672395,1066,1066,1066,1066,0
20231122,140200,63672395,1066,1066,1066,1066,3
20231122,140100,63669197,1066,1066,1066,1066,0
20231122,140000,63669197,1066,1066,1066,1066,0
20231122,135900,63669197,1066,1066,1066,1066,2
20231122,135800,63667065,1067,1067,1067,1067,0
20231122,135700,63667065,1067,1066,1067,1066,10
20231122,135600,63656404,1066,1066,1066,1066,1
20231122,135500,63655338,1067,1067,1067,1067,0
20231122,135400,63655338,1067,1066,1067,1066,10
20231122,135300,63644677,1066,1066,1066,1066,0
20231122,135200,63644677,1066,1066,1066,1066,0
20231122,135100,63644677,1066,1066,1066,1066,0
20231122,135000,63644677,1066,1066,1066,1066,0
20231122,134900,63644677,1066,1066,1066,1066,0
20231122,134800,63644677,1066,1064,1066,1064,2
20231122,134700,63642547,1065,1064,1065,1064,35
20231122,134600,63605306,1064,1064,1064,1064,0
20231122,134500,63605306,1064,1064,1064,1064,0
20231122,134400,63605306,1064,1064,1064,1064,0
20231122,134300,63605306,1064,1064,1064,1064,0
20231122,134200,63605306,1064,1064,1064,1064,0
20231122,134100,63605306,1064,1064,1064,1064,0
20231122,134000,63605306,1064,1064,1064,1064,0
20231122,133900,63605306,1064,1064,1064,1064,0
20231122,133800,63605306,1064,1064,1064,1064,550
20231122,133700,63020106,1064,1064,1064,1064,0
20231122,133600,63020106,1064,1064,1064,1064,0
20231122,133500,63020106,1064,1064,1064,1064,0
20231122,133400,63020106,1064,1064,1064,1064,0
20231122,133300,63020106,1064,1064,1064,1064,0
20231122,133200,63020106,1064,1064,1064,1064,0
20231122,133100,63020106,1064,1064,1064,1064,0
20231122,133000,63020106,1064,1064,1064,1064,0
20231122,132900,63020106,1064,1064,1064,1064,0
20231122,132800,63020106,1064,1064,1064,1064,0
20231122,132700,63020106,1064,1064,1064,1064,0
20231122,132600,63020106,1064,1064,1064,1064,0
20231122,132500,63020106,1064,1064,1064,1064,0
20231122,132400,63020106,1064,1064,1064,1064,1
20231122,132300,63019042,1063,1063,1063,1063,0
20231122,132200,63019042,1063,1063,1063,1063,319
20231122,132100,62679945,1063,1063,1063,1063,0
20231122,132000,62679945,1063,1063,1063,1063,0
20231122,131900,62679945,1063,1063,1063,1063,0
20231122,131800,62679945,1063,1063,1063,1063,1
20231122,131700,62678882,1058,1058,1058,1058,0
20231122,131600,62678882,1058,1058,1058,1058,0
20231122,131500,62678882,1058,1058,1058,1058,0
20231122,131400,62678882,1058,1058,1058,1058,0
20231122,131300,62678882,1058,1058,1058,1058,0
20231122,131200,62678882,1058,1059,1059,1058,170
20231122,131100,62498995,1059,1059,1059,1059,0
20231122,131000,62498995,1059,1061,1061,1059,200
20231122,130900,62287034,1065,1065,1065,1065,0
20231122,130800,62287034,1065,1065,1065,1065,0
20231122,130700,62287034,1065,1065,1065,1065,0
20231122,130600,62287034,1065,1065,1065,1065,0
20231122,130500,62287034,1065,1065,1065,1065,0
20231122,130400,62287034,1065,1065,1065,1065,0
20231122,130300,62287034,1065,1065,1065,1065,0
20231122,130200,62287034,1065,1065,1065,1065,0
20231122,130100,62287034,1065,1065,1065,1065,0
20231122,130000,62287034,1065,1065,1065,1065,0
20231122,125900,62287034,1065,1065,1065,1065,0
20231122,125800,62287034,1065,1065,1065,1065,0
20231122,125700,62287034,1065,1065,1065,1065,0
20231122,125600,62287034,1065,1065,1065,1065,0
20231122,125500,62287034,1065,1065,1065,1065,0
20231122,125400,62287034,1065,1065,1065,1065,0
20231122,125300,62287034,1065,1065,1065,1065,0
20231122,125200,62287034,1065,1065,1065,1065,0
20231122,125100,62287034,1065,1065,1065,1065,0
20231122,125000,62287034,1065,1065,1065,1065,40
20231122,124900,62244434,1065,1065,1065,1065,0
20231122,124800,62244434,1065,1065,1065,1065,0
20231122,124700,62244434,1065,1065,1065,1065,0
20231122,124600,62244434,1065,1065,1065,1065,0
20231122,124500,62244434,1065,1065,1065,1065,0
20231122,124400,62244434,1065,1065,1065,1065,0
20231122,124300,62244434,1065,1065,1065,1065,0
20231122,124200,62244434,1065,1065,1065,1065,615
20231122,124100,61589459,1065,1065,1065,1065,0
20231122,124000,61589459,1065,1065,1065,1065,1
20231122,123900,61588394,1061,1061,1061,1061,0
20231122,123800,61588394,1061,1061,1061,1061,0
20231122,123700,61588394,1061,1061,1061,1061,0
20231122,123600,61588394,1061,1061,1061,1061,0
20231122,123500,61588394,1061,1061,1061,1061,0
20231122,123400,61588394,1061,1061,1061,1061,0
20231122,123300,61588394,1061,1061,1061,1061,0
20231122,123200,61588394,1061,1062,1062,1061,100
20231122,123100,61482279,1062,1062,1062,1062,0
20231122,123000,61482279,1062,1062,1062,1062,1
20231122,122900,61481217,1066,1066,1066,1066,0
20231122,122800,61481217,1066,1066,1066,1066,0
20231122,122700,61481217,1066,1066,1066,1066,0
20231122,122600,61481217,1066,1066,1066,1066,0
20231122,122500,61481217,1066,1066,1066,1066,0
20231122,122400,61481217,1066,1066,1066,1066,0
20231122,122300,61481217,1066,1066,1066,1066,0
20231122,122200,61481217,1066,1066,1066,1066,0
20231122,122100,61481217,1066,1066,1066,1066,0
20231122,122000,61481217,1066,1066,1066,1066,0
20231122,121900,61481217,1066,1066,1066,1066,1
20231122,121800,61480151,1066,1066,1066,1066,0
20231122,121700,61480151,1066,1066,1066,1066,0
20231122,121600,61480151,1066,1066,1066,1066,0
20231122,121500,61480151,1066,1066,1066,1066,0
20231122,121400,61480151,1066,1066,1066,1066,0
20231122,121300,61480151,1066,1066,1066,1066,0
20231122,121200,61480151,1066,1066,1066,1066,0
20231122,121100,61480151,1066,1066,1066,1066,0
20231122,121000,61480151,1066,1066,1066,1066,0
20231122,120900,61480151,1066,1066,1066,1066,0
20231122,120800,61480151,1066,1066,1066,1066,0
20231122,120700,61480151,1066,1066,1066,1066,0
20231122,120600,61480151,1066,1066,1066,1066,0
20231122,120500,61480151,1066,1066,1066,1066,0
20231122,120400,61480151,1066,1066,1066,1066,0
20231122,120300,61480151,1066,1066,1066,1066,0
20231122,120200,61480151,1066,1066,1066,1066,0
20231122,120100,61480151,1066,1066,1066,1066,0
20231122,120000,61480151,1066,1066,1066,1066,0
20231122,115900,61480151,1066,1066,1066,1066,1
20231122,115800,61479085,1062,1062,1062,1062,0
20231122,115700,61479085,1062,1062,1062,1062,0
20231122,115600,61479085,1062,1062,1062,1062,0
20231122,115500,61479085,1062,1062,1062,1062,0
20231122,115400,61479085,1062,1062,1062,1062,0
20231122,115300,61479085,1062,1062,1062,1062,0
20231122,115200,61479085,1062,1062,1062,1062,0
20231122,115100,61479085,1062,1062,1062,1062,0
20231122,115000,61479085,1062,1062,1062,1062,0
20231122,114900,61479085,1062,1062,1062,1062,0
20231122,114800,61479085,1062,1062,1062,1062,0
20231122,114700,61479085,1062,1062,1062,1062,2
20231122,114600,61476961,1062,1062,1062,1062,0
20231122,114500,61476961,1062,1062,1062,1062,0
20231122,114400,61476961,1062,1062,1062,1062,0
20231122,114300,61476961,1062,1062,1062,1062,0
20231122,114200,61476961,1062,1062,1062,1062,30
20231122,114100,61445101,1067,1067,1067,1067,1
20231122,114000,61444034,1062,1062,1062,1062,0
20231122,113900,61444034,1062,1062,1062,1062,0
20231122,113800,61444034,1062,1062,1062,1062,0
20231122,113700,61444034,1062,1062,1062,1062,1
20231122,113600,61442972,1067,1067,1067,1067,0
20231122,113500,61442972,1067,1067,1067,1067,14
20231122,113400,61428034,1061,1061,1061,1061,465
20231122,113300,60934669,1066,1066,1066,1066,680
20231122,113200,60209789,1071,1073,1085,1071,3790
20231122,113100,56148468,1073,1073,1073,1073,0
20231122,113000,56148468,1073,1073,1073,1073,0
20231122,112900,56148468,1073,1073,1073,1073,1
20231122,112800,56147395,1073,1073,1073,1073,124
20231122,112700,56014343,1071,1087,1087,1071,110
20231122,112600,55896200,1081,1091,1091,1077,88
20231122,112500,55801203,1095,1070,1095,1070,12343
20231122,112400,42315739,1074,1074,1074,1074,2
20231122,112300,42313591,1080,1066,1080,1066,1105
20231122,112200,41121871,1075,1070,1075,1067,944
20231122,112100,40108990,1072,1072,1072,1072,0
20231122,112000,40108990,1072,1064,1074,1064,9
20231122,111900,40099354,1063,1063,1063,1063,0
20231122,111800,40099354,1063,1063,1063,1063,2
20231122,111700,40097228,1060,1063,1063,1060,63
20231122,111600,40030394,1063,1061,1063,1061,1999
20231122,111500,37906688,1054,1054,1054,1054,1099
20231122,111400,36748342,1051,1051,1051,1051,100
20231122,111300,36643242,1046,1046,1046,1046,10
20231122,111200,36632782,1052,1052,1052,1052,0
20231122,111100,36632782,1052,1052,1052,1052,0
20231122,111000,36632782,1052,1052,1052,1052,0
20231122,110900,36632782,1052,1052,1052,1052,0
20231122,110800,36632782,1052,1052,1052,1052,0
20231122,110700,36632782,1052,1052,1052,1052,464
20231122,110600,36144654,1053,1053,1053,1053,568
20231122,110500,35546550,1054,1054,1054,1054,1989
20231122,110400,33450144,1051,1051,1051,1051,76
20231122,110300,33370268,1051,1051,1051,1051,2108
20231122,110200,31154760,1047,1047,1047,1047,0
20231122,110100,31154760,1047,1048,1048,1047,2
20231122,110000,31152665,1050,1050,1050,1050,50
20231122,105900,31100165,1051,1051,1051,1051,1
20231122,105800,31099114,1047,1047,1047,1047,1
20231122,105700,31098067,1046,1046,1046,1046,0
20231122,105600,31098067,1046,1046,1046,1046,0
20231122,105500,31098067,1046,1048,1048,1045,4131
20231122,105400,26778777,1048,1048,1048,1048,0
20231122,105300,26778777,1048,1048,1048,1048,0
20231122,105200,26778777,1048,1048,1048,1048,0
20231122,105100,26778777,1048,1048,1048,1048,0
20231122,105000,26778777,1048,1051,1051,1048,556
20231122,104900,26195392,1051,1051,1051,1051,0
20231122,104800,26195392,1051,1051,1051,1051,0
20231122,104700,26195392,1051,1051,1051,1051,0
20231122,104600,26195392,1051,1051,1051,1051,0
20231122,104500,26195392,1051,1051,1051,1051,0
20231122,104400,26195392,1051,1051,1051,1051,0
20231122,104300,26195392,1051,1051,1051,1051,0
20231122,104200,26195392,1051,1051,1051,1051,0
20231122,104100,26195392,1051,1051,1051,1051,0
20231122,104000,26195392,1051,1051,1051,1051,0
20231122,103900,26195392,1051,1051,1051,1051,0
20231122,103800,26195392,1051,1051,1051,1051,0
20231122,103700,26195392,1051,1051,1051,1051,0
20231122,103600,26195392,1051,1051,1051,1051,0
20231122,103500,26195392,1051,1051,1051,1051,0
20231122,103400,26195392,1051,1051,1051,1051,0
20231122,103300,26195392,1051,1051,1051,1051,0
20231122,103200,26195392,1051,1051,1051,1051,0
20231122,103100,26195392,1051,1051,1051,1051,0
20231122,103000,26195392,1051,1051,1051,1051,0
20231122,102900,26195392,1051,1051,1051,1051,0
20231122,102800,26195392,1051,1051,1051,1051,0
20231122,102700,26195392,1051,1051,1051,1051,67
20231122,102600,26124975,1050,1050,1050,1050,0
20231122,102500,26124975,1050,1050,1050,1050,0
20231122,102400,26124975,1050,1051,1052,1045,9775
20231122,102300,15876705,1051,1051,1051,1051,0
20231122,102200,15876705,1051,1051,1051,1051,0
20231122,102100,15876705,1051,1051,1051,1051,0
20231122,102000,15876705,1051,1051,1051,1051,0
20231122,101900,15876705,1051,1054,1054,1051,4000
20231122,101800,11670517,1058,1058,1058,1058,0
20231122,101700,11670517,1058,1058,1058,1058,0
20231122,101600,11670517,1058,1058,1058,1058,0
20231122,101500,11670517,1058,1058,1058,1058,0
20231122,101400,11670517,1058,1058,1058,1058,0
20231122,101300,11670517,1058,1058,1058,1058,0
20231122,101200,11670517,1058,1058,1058,1058,0
20231122,101100,11670517,1058,1058,1058,1058,0
20231122,101000,11670517,1058,1058,1058,1058,0
20231122,100900,11670517,1058,1058,1058,1058,0
20231122,100800,11670517,1058,1058,1058,1058,0
20231122,100700,11670517,1058,1058,1058,1058,0
20231122,100600,11670517,1058,1058,1058,1058,0
20231122,100500,11670517,1058,1058,1058,1058,5
20231122,100400,11665227,1058,1058,1058,1058,3
20231122,100300,11662053,1053,1053,1053,1053,0
20231122,100200,11662053,1053,1053,1053,1053,0
20231122,100100,11662053,1053,1053,1053,1053,0
20231122,100000,11662053,1053,1053,1053,1053,0
20231122,095900,11662053,1053,1053,1053,1053,0
20231122,095800,11662053,1053,1053,1053,1053,0
20231122,095700,11662053,1053,1053,1053,1053,0
20231122,095600,11662053,1053,1053,1053,1053,0
20231122,095500,11662053,1053,1053,1053,1053,0
20231122,095400,11662053,1053,1053,1053,1053,0
20231122,095300,11662053,1053,1053,1053,1053,0
20231122,095200,11662053,1053,1053,1053,1053,0
20231122,095100,11662053,1053,1053,1053,1053,0
20231122,095000,11662053,1053,1053,1053,1053,0
20231122,094900,11662053,1053,1053,1053,1053,0
20231122,094800,11662053,1053,1053,1053,1053,0
20231122,094700,11662053,1053,1053,1053,1053,0
20231122,094600,11662053,1053,1053,1053,1053,0
20231122,094500,11662053,1053,1053,1053,1053,0
20231122,094400,11662053,1053,1053,1053,1053,144
20231122,094300,11510421,1055,1055,1055,1055,190
20231122,094200,11309971,1060,1060,1060,1060,0
20231122,094100,11309971,1060,1060,1060,1060,0
20231122,094000,11309971,1060,1060,1060,1060,0
20231122,093900,11309971,1060,1060,1060,1060,95
20231122,093800,11209271,1060,1060,1060,1060,0
20231122,093700,11209271,1060,1060,1060,1060,0
20231122,093600,11209271,1060,1060,1060,1060,1
20231122,093500,11208211,1053,1053,1053,1053,0
20231122,093400,11208211,1053,1053,1053,1053,0
20231122,093300,11208211,1053,1053,1053,1053,1
20231122,093200,11207158,1052,1052,1052,1052,0
20231122,093100,11207158,1052,1052,1052,1052,0
20231122,093000,11207158,1052,1052,1052,1052,100
20231122,092900,11101958,1052,1052,1052,1052,2
20231122,092800,11099854,1052,1052,1052,1052,1
20231122,092700,11098802,1052,1052,1052,1052,107
20231122,092600,10986238,1053,1053,1053,1053,1
20231122,092500,10985185,1053,1054,1054,1053,3727
20231122,092400,7059182,1055,1055,1055,1055,0
20231122,092300,7059182,1055,1055,1055,1055,0
20231122,092200,7059182,1055,1055,1055,1055,0
20231122,092100,7059182,1055,1055,1055,1055,0
20231122,092000,7059182,1055,1055,1055,1055,251
20231122,091900,6794377,1055,1058,1058,1055,1820
20231122,091800,4870941,1061,1061,1061,1061,0
20231122,091700,4870941,1061,1061,1061,1061,0
20231122,091600,4870941,1061,1061,1061,1061,0
20231122,091500,4870941,1061,1061,1061,1061,0
20231122,091400,4870941,1061,1061,1061,1061,0
20231122,091300,4870941,1061,1061,1061,1061,0
20231122,091200,4870941,1061,1061,1061,1061,0
20231122,091100,4870941,1061,1061,1061,1061,0
20231122,091000,4870941,1061,1061,1061,1061,0
20231122,090900,4870941,1061,1061,1061,1061,2
20231122,090800,4868819,1063,1063,1063,1063,0
20231122,090700,4868819,1063,1063,1063,1063,0
20231122,090600,4868819,1063,1063,1063,1063,0
20231122,090500,4868819,1063,1063,1063,1063,0
20231122,090400,4868819,1063,1063,1063,1063,0
20231122,090300,4868819,1063,1063,1063,1063,0
20231122,090200,4868819,1063,1063,1063,1063,0
20231122,090100,4868819,1063,1063,1063,1063,45
20231122,090000,4820984,1064,1064,1064,1064,4531