KissMeData/096870/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,200300,21163245,2465,2465,2465,2465,1272
20241122,200200,21163245,2465,2465,2465,2465,0
20241122,200100,21163245,2465,2465,2465,2465,0
20241122,200000,21163245,2465,2465,2465,2465,0
20241122,195900,21163245,2465,2465,2465,2465,0
20241122,195800,21163245,2465,2465,2465,2465,0
20241122,195700,21163245,2465,2465,2465,2465,0
20241122,195600,21163245,2465,2465,2465,2465,0
20241122,195500,21163245,2465,2465,2465,2465,0
20241122,195400,21163245,2465,2465,2465,2465,0
20241122,195300,21163245,2465,2465,2465,2465,0
20241122,195200,21163245,2465,2465,2465,2465,0
20241122,195100,21163245,2465,2465,2465,2465,0
20241122,195000,21163245,2465,2465,2465,2465,0
20241122,194900,21163245,2465,2465,2465,2465,0
20241122,194800,21163245,2465,2465,2465,2465,0
20241122,194700,21163245,2465,2465,2465,2465,0
20241122,194600,21163245,2465,2465,2465,2465,0
20241122,194500,21163245,2465,2465,2465,2465,0
20241122,194400,21163245,2465,2465,2465,2465,0
20241122,194300,21163245,2465,2465,2465,2465,0
20241122,194200,21163245,2465,2465,2465,2465,0
20241122,194100,21163245,2465,2465,2465,2465,0
20241122,194000,21163245,2465,2465,2465,2465,0
20241122,193900,21163245,2465,2465,2465,2465,0
20241122,193800,21163245,2465,2465,2465,2465,0
20241122,193700,21163245,2465,2465,2465,2465,0
20241122,193600,21163245,2465,2465,2465,2465,0
20241122,193500,21163245,2465,2465,2465,2465,0
20241122,193400,21163245,2465,2465,2465,2465,0
20241122,193300,21163245,2465,2465,2465,2465,1272
20241122,193200,21163245,2465,2465,2465,2465,0
20241122,193100,21163245,2465,2465,2465,2465,0
20241122,193000,21163245,2465,2465,2465,2465,0
20241122,192900,21163245,2465,2465,2465,2465,0
20241122,192800,21163245,2465,2465,2465,2465,0
20241122,192700,21163245,2465,2465,2465,2465,0
20241122,192600,21163245,2465,2465,2465,2465,0
20241122,192500,21163245,2465,2465,2465,2465,0
20241122,192400,21163245,2465,2465,2465,2465,0
20241122,192300,21163245,2465,2465,2465,2465,0
20241122,192200,21163245,2465,2465,2465,2465,0
20241122,192100,21163245,2465,2465,2465,2465,0
20241122,192000,21163245,2465,2465,2465,2465,0
20241122,191900,21163245,2465,2465,2465,2465,0
20241122,191800,21163245,2465,2465,2465,2465,0
20241122,191700,21163245,2465,2465,2465,2465,0
20241122,191600,21163245,2465,2465,2465,2465,0
20241122,191500,21163245,2465,2465,2465,2465,0
20241122,191400,21163245,2465,2465,2465,2465,0
20241122,191300,21163245,2465,2465,2465,2465,0
20241122,191200,21163245,2465,2465,2465,2465,0
20241122,191100,21163245,2465,2465,2465,2465,0
20241122,191000,21163245,2465,2465,2465,2465,0
20241122,190900,21163245,2465,2465,2465,2465,0
20241122,190800,21163245,2465,2465,2465,2465,0
20241122,190700,21163245,2465,2465,2465,2465,0
20241122,190600,21163245,2465,2465,2465,2465,0
20241122,190500,21163245,2465,2465,2465,2465,0
20241122,190400,21163245,2465,2465,2465,2465,0
20241122,190300,21163245,2465,2465,2465,2465,1272
20241122,190200,21163245,2465,2465,2465,2465,0
20241122,190100,21163245,2465,2465,2465,2465,0
20241122,190000,21163245,2465,2465,2465,2465,0
20241122,185900,21163245,2465,2465,2465,2465,0
20241122,185800,21163245,2465,2465,2465,2465,0
20241122,185700,21163245,2465,2465,2465,2465,0
20241122,185600,21163245,2465,2465,2465,2465,0
20241122,185500,21163245,2465,2465,2465,2465,0
20241122,185400,21163245,2465,2465,2465,2465,0
20241122,185300,21163245,2465,2465,2465,2465,0
20241122,185200,21163245,2465,2465,2465,2465,0
20241122,185100,21163245,2465,2465,2465,2465,0
20241122,185000,21163245,2465,2465,2465,2465,0
20241122,184900,21163245,2465,2465,2465,2465,0
20241122,184800,21163245,2465,2465,2465,2465,0
20241122,184700,21163245,2465,2465,2465,2465,0
20241122,184600,21163245,2465,2465,2465,2465,0
20241122,184500,21163245,2465,2465,2465,2465,0
20241122,184400,21163245,2465,2465,2465,2465,0
20241122,184300,21163245,2465,2465,2465,2465,0
20241122,184200,21163245,2465,2465,2465,2465,0
20241122,184100,21163245,2465,2465,2465,2465,0
20241122,184000,21163245,2465,2465,2465,2465,0
20241122,183900,21163245,2465,2465,2465,2465,0
20241122,183800,21163245,2465,2465,2465,2465,0
20241122,183700,21163245,2465,2465,2465,2465,0
20241122,183600,21163245,2465,2465,2465,2465,0
20241122,183500,21163245,2465,2465,2465,2465,0
20241122,183400,21163245,2465,2465,2465,2465,0
20241122,183300,21163245,2465,2465,2465,2465,1272
20241122,183200,21163245,2465,2465,2465,2465,0
20241122,183100,21163245,2465,2465,2465,2465,0
20241122,183000,21163245,2465,2465,2465,2465,0
20241122,182900,21163245,2465,2465,2465,2465,0
20241122,182800,21163245,2465,2465,2465,2465,0
20241122,182700,21163245,2465,2465,2465,2465,0
20241122,182600,21163245,2465,2465,2465,2465,0
20241122,182500,21163245,2465,2465,2465,2465,0
20241122,182400,21163245,2465,2465,2465,2465,0
20241122,182300,21163245,2465,2465,2465,2465,0
20241122,182200,21163245,2465,2465,2465,2465,0
20241122,182100,21163245,2465,2465,2465,2465,0
20241122,182000,21163245,2465,2465,2465,2465,0
20241122,181900,21163245,2465,2465,2465,2465,0
20241122,181800,21163245,2465,2465,2465,2465,0
20241122,181700,21163245,2465,2465,2465,2465,0
20241122,181600,21163245,2465,2465,2465,2465,0
20241122,181500,21163245,2465,2465,2465,2465,0
20241122,181400,21163245,2465,2465,2465,2465,0
20241122,181300,21163245,2465,2465,2465,2465,0
20241122,181200,21163245,2465,2465,2465,2465,0
20241122,181100,21163245,2465,2465,2465,2465,0
20241122,181000,21163245,2465,2465,2465,2465,0
20241122,180900,21163245,2465,2465,2465,2465,0
20241122,180800,21163245,2465,2465,2465,2465,0
20241122,180700,21163245,2465,2465,2465,2465,0
20241122,180600,21163245,2465,2465,2465,2465,0
20241122,180500,21163245,2465,2465,2465,2465,0
20241122,180400,21163245,2465,2465,2465,2465,0
20241122,180300,21163245,2465,2465,2465,2465,1272
20241122,180200,21163245,2465,2465,2465,2465,0
20241122,180100,21163245,2465,2465,2465,2465,0
20241122,180000,21163245,2465,2465,2465,2465,0
20241122,175900,21163245,2465,2465,2465,2465,0
20241122,175800,21163245,2465,2465,2465,2465,0
20241122,175700,21163245,2465,2465,2465,2465,0
20241122,175600,21163245,2465,2465,2465,2465,0
20241122,175500,21163245,2465,2465,2465,2465,0
20241122,175400,21163245,2465,2465,2465,2465,0
20241122,175300,21163245,2465,2465,2465,2465,0
20241122,175200,21163245,2465,2465,2465,2465,0
20241122,175100,21163245,2465,2465,2465,2465,0
20241122,175000,21163245,2465,2465,2465,2465,0
20241122,174900,21163245,2465,2465,2465,2465,0
20241122,174800,21163245,2465,2465,2465,2465,0
20241122,174700,21163245,2465,2465,2465,2465,0
20241122,174600,21163245,2465,2465,2465,2465,0
20241122,174500,21163245,2465,2465,2465,2465,0
20241122,174400,21163245,2465,2465,2465,2465,0
20241122,174300,21163245,2465,2465,2465,2465,0
20241122,174200,21163245,2465,2465,2465,2465,0
20241122,174100,21163245,2465,2465,2465,2465,0
20241122,174000,21163245,2465,2465,2465,2465,0
20241122,173900,21163245,2465,2465,2465,2465,0
20241122,173800,21163245,2465,2465,2465,2465,0
20241122,173700,21163245,2465,2465,2465,2465,0
20241122,173600,21163245,2465,2465,2465,2465,0
20241122,173500,21163245,2465,2465,2465,2465,0
20241122,173400,21163245,2465,2465,2465,2465,0
20241122,173300,21163245,2465,2465,2465,2465,1272
20241122,173200,21163245,2465,2465,2465,2465,0
20241122,173100,21163245,2465,2465,2465,2465,0
20241122,173000,21163245,2465,2465,2465,2465,0
20241122,172900,21163245,2465,2465,2465,2465,0
20241122,172800,21163245,2465,2465,2465,2465,0
20241122,172700,21163245,2465,2465,2465,2465,0
20241122,172600,21163245,2465,2465,2465,2465,0
20241122,172500,21163245,2465,2465,2465,2465,0
20241122,172400,21163245,2465,2465,2465,2465,0
20241122,172300,21163245,2465,2465,2465,2465,0
20241122,172200,21163245,2465,2465,2465,2465,0
20241122,172100,21163245,2465,2465,2465,2465,0
20241122,172000,21163245,2465,2465,2465,2465,0
20241122,171900,21163245,2465,2465,2465,2465,0
20241122,171800,21163245,2465,2465,2465,2465,0
20241122,171700,21163245,2465,2465,2465,2465,0
20241122,171600,21163245,2465,2465,2465,2465,0
20241122,171500,21163245,2465,2465,2465,2465,0
20241122,171400,21163245,2465,2465,2465,2465,0
20241122,171300,21163245,2465,2465,2465,2465,0
20241122,171200,21163245,2465,2465,2465,2465,0
20241122,171100,21163245,2465,2465,2465,2465,0
20241122,171000,21163245,2465,2465,2465,2465,0
20241122,170900,21163245,2465,2465,2465,2465,0
20241122,170800,21163245,2465,2465,2465,2465,0
20241122,170700,21163245,2465,2465,2465,2465,0
20241122,170600,21163245,2465,2465,2465,2465,0
20241122,170500,21163245,2465,2465,2465,2465,0
20241122,170400,21163245,2465,2465,2465,2465,0
20241122,170300,21163245,2465,2465,2465,2465,1272
20241122,170200,21163245,2465,2465,2465,2465,0
20241122,170100,21163245,2465,2465,2465,2465,0
20241122,170000,21163245,2465,2465,2465,2465,0
20241122,165900,21163245,2465,2465,2465,2465,0
20241122,165800,21163245,2465,2465,2465,2465,0
20241122,165700,21163245,2465,2465,2465,2465,0
20241122,165600,21163245,2465,2465,2465,2465,0
20241122,165500,21163245,2465,2465,2465,2465,0
20241122,165400,21163245,2465,2465,2465,2465,0
20241122,165300,21163245,2465,2465,2465,2465,0
20241122,165200,21163245,2465,2465,2465,2465,0
20241122,165100,21163245,2465,2465,2465,2465,0
20241122,165000,21163245,2465,2465,2465,2465,0
20241122,164900,21163245,2465,2465,2465,2465,0
20241122,164800,21163245,2465,2465,2465,2465,0
20241122,164700,21163245,2465,2465,2465,2465,0
20241122,164600,21163245,2465,2465,2465,2465,0
20241122,164500,21163245,2465,2465,2465,2465,0
20241122,164400,21163245,2465,2465,2465,2465,0
20241122,164300,21163245,2465,2465,2465,2465,0
20241122,164200,21163245,2465,2465,2465,2465,0
20241122,164100,21163245,2465,2465,2465,2465,0
20241122,164000,21163245,2465,2465,2465,2465,0
20241122,163900,21163245,2465,2465,2465,2465,0
20241122,163800,21163245,2465,2465,2465,2465,0
20241122,163700,21163245,2465,2465,2465,2465,0
20241122,163600,21163245,2465,2465,2465,2465,0
20241122,163500,21163245,2465,2465,2465,2465,0
20241122,163400,21163245,2465,2465,2465,2465,0
20241122,163300,21163245,2465,2465,2465,2465,1272
20241122,163200,21163245,2465,2465,2465,2465,0
20241122,163100,21163245,2465,2465,2465,2465,0
20241122,163000,21163245,2465,2465,2465,2465,0
20241122,162900,21163245,2465,2465,2465,2465,0
20241122,162800,21163245,2465,2465,2465,2465,0
20241122,162700,21163245,2465,2465,2465,2465,0
20241122,162600,21163245,2465,2465,2465,2465,0
20241122,162500,21163245,2465,2465,2465,2465,0
20241122,162400,21163245,2465,2465,2465,2465,0
20241122,162300,21163245,2465,2465,2465,2465,0
20241122,162200,21163245,2465,2465,2465,2465,0
20241122,162100,21163245,2465,2465,2465,2465,0
20241122,162000,21163245,2465,2465,2465,2465,0
20241122,161900,21163245,2465,2465,2465,2465,0
20241122,161800,21163245,2465,2465,2465,2465,0
20241122,161700,21163245,2465,2465,2465,2465,0
20241122,161600,21163245,2465,2465,2465,2465,0
20241122,161500,21163245,2465,2465,2465,2465,0
20241122,161400,21163245,2465,2465,2465,2465,0
20241122,161300,21163245,2465,2465,2465,2465,0
20241122,161200,21163245,2465,2465,2465,2465,0
20241122,161100,21163245,2465,2465,2465,2465,0
20241122,161000,21163245,2465,2465,2465,2465,0
20241122,160900,21163245,2465,2465,2465,2465,0
20241122,160800,21163245,2465,2465,2465,2465,0
20241122,160700,21163245,2465,2465,2465,2465,0
20241122,160600,21163245,2465,2465,2465,2465,0
20241122,160500,21163245,2465,2465,2465,2465,0
20241122,160400,21163245,2465,2465,2465,2465,0
20241122,160300,21163245,2465,2465,2465,2465,1272
20241122,160200,21163245,2465,2465,2465,2465,0
20241122,160100,21163245,2465,2465,2465,2465,0
20241122,160000,21163245,2465,2465,2465,2465,0
20241122,155900,21163245,2465,2465,2465,2465,0
20241122,155800,21163245,2465,2465,2465,2465,0
20241122,155700,21163245,2465,2465,2465,2465,0
20241122,155600,21163245,2465,2465,2465,2465,0
20241122,155500,21163245,2465,2465,2465,2465,0
20241122,155400,21163245,2465,2465,2465,2465,0
20241122,155300,21163245,2465,2465,2465,2465,0
20241122,155200,21163245,2465,2465,2465,2465,0
20241122,155100,21163245,2465,2465,2465,2465,0
20241122,155000,21163245,2465,2465,2465,2465,0
20241122,154900,21163245,2465,2465,2465,2465,0
20241122,154800,21163245,2465,2465,2465,2465,0
20241122,154700,21163245,2465,2465,2465,2465,0
20241122,154600,21163245,2465,2465,2465,2465,0
20241122,154500,21163245,2465,2465,2465,2465,0
20241122,154400,21163245,2465,2465,2465,2465,0
20241122,154300,21163245,2465,2465,2465,2465,0
20241122,154200,21163245,2465,2465,2465,2465,0
20241122,154100,21163245,2465,2465,2465,2465,0
20241122,154000,21163245,2465,2465,2465,2465,0
20241122,153900,21163245,2465,2465,2465,2465,0
20241122,153800,21163245,2465,2465,2465,2465,0
20241122,153700,21163245,2465,2465,2465,2465,0
20241122,153600,21163245,2465,2465,2465,2465,0
20241122,153500,21163245,2465,2465,2465,2465,0
20241122,153400,21163245,2465,2465,2465,2465,0
20241122,153300,21163245,2465,2465,2465,2465,1272
20241122,153200,21163245,2465,2465,2465,2465,0
20241122,153100,21163245,2465,2465,2465,2465,0
20241122,153000,21163245,2465,2465,2465,2465,1272
20241122,152900,18027765,2435,2435,2435,2435,0
20241122,152800,18027765,2435,2435,2435,2435,0
20241122,152700,18027765,2435,2435,2435,2435,0
20241122,152600,18027765,2435,2435,2435,2435,0
20241122,152500,18027765,2435,2435,2435,2435,0
20241122,152400,18027765,2435,2435,2435,2435,0
20241122,152300,18027765,2435,2435,2435,2435,0
20241122,152200,18027765,2435,2435,2435,2435,0
20241122,152100,18027765,2435,2435,2435,2435,0
20241122,152000,18027765,2435,2435,2435,2435,0
20241122,151900,18027765,2435,2435,2435,2435,59
20241122,151800,17884100,2460,2460,2460,2460,0
20241122,151700,17884100,2460,2460,2460,2460,0
20241122,151600,17884100,2460,2460,2460,2460,0
20241122,151500,17884100,2460,2460,2460,2460,0
20241122,151400,17884100,2460,2460,2460,2460,0
20241122,151300,17884100,2460,2460,2460,2460,0
20241122,151200,17884100,2460,2460,2460,2460,0
20241122,151100,17884100,2460,2460,2460,2460,1
20241122,151000,17881640,2435,2435,2435,2435,57
20241122,150900,17742845,2460,2460,2460,2460,0
20241122,150800,17742845,2460,2460,2460,2460,0
20241122,150700,17742845,2460,2460,2460,2460,0
20241122,150600,17742845,2460,2460,2460,2460,0
20241122,150500,17742845,2460,2460,2460,2460,30
20241122,150400,17669045,2460,2460,2460,2460,0
20241122,150300,17669045,2460,2460,2460,2460,0
20241122,150200,17669045,2460,2460,2460,2460,1
20241122,150100,17666585,2435,2435,2435,2435,5
20241122,150000,17654410,2425,2425,2425,2425,0
20241122,145900,17654410,2425,2425,2425,2425,0
20241122,145800,17654410,2425,2425,2425,2425,0
20241122,145700,17654410,2425,2425,2425,2425,0
20241122,145600,17654410,2425,2425,2425,2425,0
20241122,145500,17654410,2425,2425,2425,2425,0
20241122,145400,17654410,2425,2425,2425,2425,0
20241122,145300,17654410,2425,2425,2425,2425,0
20241122,145200,17654410,2425,2425,2425,2425,0
20241122,145100,17654410,2425,2425,2425,2425,0
20241122,145000,17654410,2425,2425,2425,2425,0
20241122,144900,17654410,2425,2425,2425,2425,0
20241122,144800,17654410,2425,2425,2425,2425,0
20241122,144700,17654410,2425,2425,2425,2425,0
20241122,144600,17654410,2425,2425,2425,2425,0
20241122,144500,17654410,2425,2425,2425,2425,0
20241122,144400,17654410,2425,2425,2425,2425,0
20241122,144300,17654410,2425,2425,2425,2425,0
20241122,144200,17654410,2425,2425,2425,2425,0
20241122,144100,17654410,2425,2425,2425,2425,0
20241122,144000,17654410,2425,2425,2425,2425,0
20241122,143900,17654410,2425,2425,2425,2425,0
20241122,143800,17654410,2425,2425,2425,2425,72
20241122,143700,17479810,2430,2430,2430,2430,0
20241122,143600,17479810,2430,2430,2430,2430,0
20241122,143500,17479810,2430,2430,2430,2430,0
20241122,143400,17479810,2430,2430,2430,2430,0
20241122,143300,17479810,2430,2430,2430,2430,0
20241122,143200,17479810,2430,2430,2430,2430,0
20241122,143100,17479810,2430,2430,2430,2430,0
20241122,143000,17479810,2430,2430,2430,2430,0
20241122,142900,17479810,2430,2430,2430,2430,0
20241122,142800,17479810,2430,2430,2430,2430,0
20241122,142700,17479810,2430,2430,2430,2430,0
20241122,142600,17479810,2430,2430,2430,2430,0
20241122,142500,17479810,2430,2430,2430,2430,0
20241122,142400,17479810,2430,2430,2430,2430,0
20241122,142300,17479810,2430,2430,2430,2430,0
20241122,142200,17479810,2430,2430,2430,2430,0
20241122,142100,17479810,2430,2430,2430,2430,0
20241122,142000,17479810,2430,2430,2430,2430,0
20241122,141900,17479810,2430,2430,2430,2430,0
20241122,141800,17479810,2430,2430,2430,2430,0
20241122,141700,17479810,2430,2430,2430,2430,0
20241122,141600,17479810,2430,2430,2430,2430,0
20241122,141500,17479810,2430,2430,2430,2430,0
20241122,141400,17479810,2430,2430,2430,2430,0
20241122,141300,17479810,2430,2430,2430,2430,0
20241122,141200,17479810,2430,2430,2430,2430,0
20241122,141100,17479810,2430,2430,2430,2430,0
20241122,141000,17479810,2430,2430,2430,2430,0
20241122,140900,17479810,2430,2430,2430,2430,0
20241122,140800,17479810,2430,2430,2430,2430,0
20241122,140700,17479810,2430,2430,2430,2430,0
20241122,140600,17479810,2430,2430,2430,2430,0
20241122,140500,17479810,2430,2430,2430,2430,0
20241122,140400,17479810,2430,2430,2430,2430,0
20241122,140300,17479810,2430,2430,2430,2430,0
20241122,140200,17479810,2430,2430,2430,2430,0
20241122,140100,17479810,2430,2430,2430,2430,0
20241122,140000,17479810,2430,2430,2430,2430,0
20241122,135900,17479810,2430,2430,2430,2430,0
20241122,135800,17479810,2430,2430,2430,2430,0
20241122,135700,17479810,2430,2430,2430,2430,5
20241122,135600,17467660,2435,2435,2435,2435,0
20241122,135500,17467660,2435,2435,2435,2435,0
20241122,135400,17467660,2435,2435,2435,2435,0
20241122,135300,17467660,2435,2435,2435,2435,0
20241122,135200,17467660,2435,2435,2435,2435,0
20241122,135100,17467660,2435,2435,2435,2435,0
20241122,135000,17467660,2435,2435,2435,2435,0
20241122,134900,17467660,2435,2435,2435,2435,0
20241122,134800,17467660,2435,2435,2435,2435,0
20241122,134700,17467660,2435,2435,2435,2435,0
20241122,134600,17467660,2435,2435,2435,2435,0
20241122,134500,17467660,2435,2435,2435,2435,0
20241122,134400,17467660,2435,2435,2435,2435,0
20241122,134300,17467660,2435,2435,2435,2435,0
20241122,134200,17467660,2435,2435,2435,2435,0
20241122,134100,17467660,2435,2435,2435,2435,0
20241122,134000,17467660,2435,2435,2435,2435,0
20241122,133900,17467660,2435,2435,2435,2435,0
20241122,133800,17467660,2435,2435,2435,2435,0
20241122,133700,17467660,2435,2435,2435,2435,0
20241122,133600,17467660,2435,2435,2435,2435,0
20241122,133500,17467660,2435,2435,2435,2435,0
20241122,133400,17467660,2435,2435,2435,2435,0
20241122,133300,17467660,2435,2435,2435,2435,0
20241122,133200,17467660,2435,2435,2435,2435,0
20241122,133100,17467660,2435,2435,2435,2435,0
20241122,133000,17467660,2435,2435,2435,2435,0
20241122,132900,17467660,2435,2435,2435,2435,0
20241122,132800,17467660,2435,2435,2435,2435,0
20241122,132700,17467660,2435,2435,2435,2435,0
20241122,132600,17467660,2435,2435,2435,2435,0
20241122,132500,17467660,2435,2435,2435,2435,0
20241122,132400,17467660,2435,2435,2435,2435,0
20241122,132300,17467660,2435,2440,2440,2435,13
20241122,132200,17435985,2460,2460,2460,2460,0
20241122,132100,17435985,2460,2460,2460,2460,0
20241122,132000,17435985,2460,2460,2460,2460,1
20241122,131900,17433525,2440,2440,2440,2440,1
20241122,131800,17431085,2435,2435,2435,2435,0
20241122,131700,17431085,2435,2435,2435,2435,0
20241122,131600,17431085,2435,2435,2435,2435,0
20241122,131500,17431085,2435,2435,2435,2435,0
20241122,131400,17431085,2435,2435,2435,2435,0
20241122,131300,17431085,2435,2435,2435,2435,0
20241122,131200,17431085,2435,2435,2435,2435,0
20241122,131100,17431085,2435,2435,2435,2435,0
20241122,131000,17431085,2435,2435,2435,2435,0
20241122,130900,17431085,2435,2435,2435,2435,0
20241122,130800,17431085,2435,2435,2435,2435,0
20241122,130700,17431085,2435,2435,2435,2435,0
20241122,130600,17431085,2435,2435,2435,2435,0
20241122,130500,17431085,2435,2435,2435,2435,0
20241122,130400,17431085,2435,2435,2435,2435,0
20241122,130300,17431085,2435,2435,2435,2435,0
20241122,130200,17431085,2435,2435,2435,2435,0
20241122,130100,17431085,2435,2435,2435,2435,0
20241122,130000,17431085,2435,2435,2435,2435,0
20241122,125900,17431085,2435,2435,2435,2435,0
20241122,125800,17431085,2435,2435,2435,2435,0
20241122,125700,17431085,2435,2435,2435,2435,0
20241122,125600,17431085,2435,2435,2435,2435,0
20241122,125500,17431085,2435,2435,2435,2435,0
20241122,125400,17431085,2435,2435,2435,2435,0
20241122,125300,17431085,2435,2435,2435,2435,0
20241122,125200,17431085,2435,2435,2435,2435,0
20241122,125100,17431085,2435,2435,2435,2435,0
20241122,125000,17431085,2435,2435,2435,2435,0
20241122,124900,17431085,2435,2435,2435,2435,0
20241122,124800,17431085,2435,2435,2435,2435,0
20241122,124700,17431085,2435,2435,2435,2435,0
20241122,124600,17431085,2435,2435,2435,2435,0
20241122,124500,17431085,2435,2435,2435,2435,0
20241122,124400,17431085,2435,2435,2435,2435,0
20241122,124300,17431085,2435,2435,2435,2435,0
20241122,124200,17431085,2435,2435,2435,2435,0
20241122,124100,17431085,2435,2435,2435,2435,0
20241122,124000,17431085,2435,2435,2435,2435,0
20241122,123900,17431085,2435,2435,2435,2435,0
20241122,123800,17431085,2435,2435,2435,2435,0
20241122,123700,17431085,2435,2435,2435,2435,0
20241122,123600,17431085,2435,2435,2435,2435,0
20241122,123500,17431085,2435,2435,2435,2435,0
20241122,123400,17431085,2435,2435,2435,2435,0
20241122,123300,17431085,2435,2435,2435,2435,0
20241122,123200,17431085,2435,2435,2435,2435,0
20241122,123100,17431085,2435,2435,2435,2435,0
20241122,123000,17431085,2435,2435,2435,2435,13
20241122,122900,17399430,2465,2460,2465,2460,203
20241122,122800,16899150,2435,2435,2435,2435,0
20241122,122700,16899150,2435,2435,2435,2435,0
20241122,122600,16899150,2435,2435,2435,2435,0
20241122,122500,16899150,2435,2435,2435,2435,0
20241122,122400,16899150,2435,2435,2435,2435,0
20241122,122300,16899150,2435,2435,2435,2435,0
20241122,122200,16899150,2435,2435,2435,2435,10
20241122,122100,16874800,2435,2435,2435,2435,13
20241122,122000,16843145,2465,2465,2465,2465,0
20241122,121900,16843145,2465,2465,2465,2465,1623
20241122,121800,12842450,2460,2460,2460,2460,0
20241122,121700,12842450,2460,2460,2460,2460,0
20241122,121600,12842450,2460,2460,2460,2460,0
20241122,121500,12842450,2460,2460,2460,2460,0
20241122,121400,12842450,2460,2460,2460,2460,0
20241122,121300,12842450,2460,2460,2460,2460,0
20241122,121200,12842450,2460,2460,2460,2460,0
20241122,121100,12842450,2460,2460,2460,2460,0
20241122,121000,12842450,2460,2460,2460,2460,0
20241122,120900,12842450,2460,2460,2460,2460,0
20241122,120800,12842450,2460,2460,2460,2460,0
20241122,120700,12842450,2460,2460,2460,2460,0
20241122,120600,12842450,2460,2460,2460,2460,0
20241122,120500,12842450,2460,2460,2460,2460,0
20241122,120400,12842450,2460,2460,2460,2460,0
20241122,120300,12842450,2460,2460,2460,2460,0
20241122,120200,12842450,2460,2460,2460,2460,0
20241122,120100,12842450,2460,2460,2460,2460,0
20241122,120000,12842450,2460,2460,2460,2460,0
20241122,115900,12842450,2460,2460,2460,2460,0
20241122,115800,12842450,2460,2460,2460,2460,0
20241122,115700,12842450,2460,2460,2460,2460,0
20241122,115600,12842450,2460,2460,2460,2460,0
20241122,115500,12842450,2460,2460,2460,2460,0
20241122,115400,12842450,2460,2460,2460,2460,0
20241122,115300,12842450,2460,2460,2460,2460,0
20241122,115200,12842450,2460,2460,2460,2460,0
20241122,115100,12842450,2460,2460,2460,2460,0
20241122,115000,12842450,2460,2460,2460,2460,0
20241122,114900,12842450,2460,2460,2460,2460,0
20241122,114800,12842450,2460,2460,2460,2460,0
20241122,114700,12842450,2460,2460,2460,2460,0
20241122,114600,12842450,2460,2460,2460,2460,0
20241122,114500,12842450,2460,2460,2460,2460,0
20241122,114400,12842450,2460,2460,2460,2460,0
20241122,114300,12842450,2460,2460,2460,2460,0
20241122,114200,12842450,2460,2460,2460,2460,0
20241122,114100,12842450,2460,2460,2460,2460,0
20241122,114000,12842450,2460,2460,2460,2460,0
20241122,113900,12842450,2460,2460,2460,2460,0
20241122,113800,12842450,2460,2460,2460,2460,0
20241122,113700,12842450,2460,2460,2460,2460,0
20241122,113600,12842450,2460,2460,2460,2460,0
20241122,113500,12842450,2460,2460,2460,2460,0
20241122,113400,12842450,2460,2460,2460,2460,0
20241122,113300,12842450,2460,2460,2460,2460,0
20241122,113200,12842450,2460,2460,2460,2460,0
20241122,113100,12842450,2460,2460,2460,2460,0
20241122,113000,12842450,2460,2460,2460,2460,0
20241122,112900,12842450,2460,2460,2460,2460,0
20241122,112800,12842450,2460,2460,2460,2460,0
20241122,112700,12842450,2460,2460,2460,2460,0
20241122,112600,12842450,2460,2460,2460,2460,0
20241122,112500,12842450,2460,2460,2460,2460,0
20241122,112400,12842450,2460,2460,2460,2460,0
20241122,112300,12842450,2460,2460,2460,2460,0
20241122,112200,12842450,2460,2460,2460,2460,0
20241122,112100,12842450,2460,2460,2460,2460,0
20241122,112000,12842450,2460,2460,2460,2460,0
20241122,111900,12842450,2460,2460,2460,2460,0
20241122,111800,12842450,2460,2460,2460,2460,0
20241122,111700,12842450,2460,2460,2460,2460,0
20241122,111600,12842450,2460,2460,2460,2460,0
20241122,111500,12842450,2460,2460,2460,2460,0
20241122,111400,12842450,2460,2460,2460,2460,0
20241122,111300,12842450,2460,2460,2460,2460,0
20241122,111200,12842450,2460,2460,2460,2460,0
20241122,111100,12842450,2460,2460,2460,2460,0
20241122,111000,12842450,2460,2460,2460,2460,0
20241122,110900,12842450,2460,2460,2460,2460,0
20241122,110800,12842450,2460,2460,2460,2460,0
20241122,110700,12842450,2460,2460,2460,2460,0
20241122,110600,12842450,2460,2460,2460,2460,0
20241122,110500,12842450,2460,2460,2460,2460,0
20241122,110400,12842450,2460,2460,2460,2460,0
20241122,110300,12842450,2460,2460,2460,2460,0
20241122,110200,12842450,2460,2460,2460,2460,0
20241122,110100,12842450,2460,2460,2460,2460,5
20241122,110000,12830150,2460,2460,2460,2460,0
20241122,105900,12830150,2460,2460,2460,2460,1
20241122,105800,12827690,2415,2415,2415,2415,0
20241122,105700,12827690,2415,2415,2415,2415,0
20241122,105600,12827690,2415,2415,2415,2415,0
20241122,105500,12827690,2415,2415,2415,2415,0
20241122,105400,12827690,2415,2415,2415,2415,0
20241122,105300,12827690,2415,2415,2415,2415,0
20241122,105200,12827690,2415,2415,2415,2415,0
20241122,105100,12827690,2415,2415,2415,2415,0
20241122,105000,12827690,2415,2415,2415,2415,0
20241122,104900,12827690,2415,2415,2415,2415,0
20241122,104800,12827690,2415,2415,2415,2415,0
20241122,104700,12827690,2415,2415,2415,2415,0
20241122,104600,12827690,2415,2415,2415,2415,0
20241122,104500,12827690,2415,2415,2415,2415,0
20241122,104400,12827690,2415,2415,2415,2415,0
20241122,104300,12827690,2415,2415,2415,2415,0
20241122,104200,12827690,2415,2415,2415,2415,0
20241122,104100,12827690,2415,2415,2415,2415,0
20241122,104000,12827690,2415,2415,2415,2415,0
20241122,103900,12827690,2415,2415,2415,2415,0
20241122,103800,12827690,2415,2415,2415,2415,0
20241122,103700,12827690,2415,2415,2415,2415,0
20241122,103600,12827690,2415,2415,2415,2415,0
20241122,103500,12827690,2415,2415,2415,2415,0
20241122,103400,12827690,2415,2415,2415,2415,0
20241122,103300,12827690,2415,2415,2415,2415,0
20241122,103200,12827690,2415,2415,2415,2415,0
20241122,103100,12827690,2415,2415,2415,2415,0
20241122,103000,12827690,2415,2415,2415,2415,0
20241122,102900,12827690,2415,2415,2415,2415,0
20241122,102800,12827690,2415,2415,2415,2415,0
20241122,102700,12827690,2415,2415,2415,2415,0
20241122,102600,12827690,2415,2415,2415,2415,0
20241122,102500,12827690,2415,2415,2415,2415,0
20241122,102400,12827690,2415,2415,2415,2415,0
20241122,102300,12827690,2415,2415,2415,2415,0
20241122,102200,12827690,2415,2415,2415,2415,0
20241122,102100,12827690,2415,2415,2415,2415,0
20241122,102000,12827690,2415,2415,2415,2415,0
20241122,101900,12827690,2415,2415,2415,2415,0
20241122,101800,12827690,2415,2415,2415,2415,0
20241122,101700,12827690,2415,2415,2415,2415,0
20241122,101600,12827690,2415,2415,2415,2415,0
20241122,101500,12827690,2415,2415,2415,2415,0
20241122,101400,12827690,2415,2415,2415,2415,0
20241122,101300,12827690,2415,2415,2415,2415,0
20241122,101200,12827690,2415,2415,2415,2415,0
20241122,101100,12827690,2415,2415,2415,2415,0
20241122,101000,12827690,2415,2415,2415,2415,0
20241122,100900,12827690,2415,2415,2415,2415,0
20241122,100800,12827690,2415,2415,2415,2415,0
20241122,100700,12827690,2415,2415,2415,2415,0
20241122,100600,12827690,2415,2415,2415,2415,0
20241122,100500,12827690,2415,2415,2415,2415,0
20241122,100400,12827690,2415,2415,2415,2415,0
20241122,100300,12827690,2415,2415,2415,2415,0
20241122,100200,12827690,2415,2415,2415,2415,0
20241122,100100,12827690,2415,2415,2415,2415,0
20241122,100000,12827690,2415,2415,2415,2415,0
20241122,095900,12827690,2415,2415,2415,2415,0
20241122,095800,12827690,2415,2415,2415,2415,365
20241122,095700,11946215,2430,2430,2430,2430,0
20241122,095600,11946215,2430,2430,2430,2430,0
20241122,095500,11946215,2430,2430,2430,2430,0
20241122,095400,11946215,2430,2430,2430,2430,0
20241122,095300,11946215,2430,2430,2430,2430,0
20241122,095200,11946215,2430,2430,2430,2430,0
20241122,095100,11946215,2430,2430,2430,2430,0
20241122,095000,11946215,2430,2430,2430,2430,0
20241122,094900,11946215,2430,2430,2430,2430,0
20241122,094800,11946215,2430,2430,2430,2430,0
20241122,094700,11946215,2430,2435,2435,2430,761
20241122,094600,10093230,2435,2435,2435,2435,0
20241122,094500,10093230,2435,2435,2435,2435,0
20241122,094400,10093230,2435,2435,2435,2435,0
20241122,094300,10093230,2435,2435,2435,2435,0
20241122,094200,10093230,2435,2435,2435,2435,0
20241122,094100,10093230,2435,2435,2435,2435,0
20241122,094000,10093230,2435,2435,2435,2435,0
20241122,093900,10093230,2435,2435,2435,2435,0
20241122,093800,10093230,2435,2435,2435,2435,0
20241122,093700,10093230,2435,2435,2435,2435,0
20241122,093600,10093230,2435,2435,2435,2435,0
20241122,093500,10093230,2435,2435,2435,2435,0
20241122,093400,10093230,2435,2435,2435,2435,0
20241122,093300,10093230,2435,2435,2435,2435,0
20241122,093200,10093230,2435,2435,2435,2435,0
20241122,093100,10093230,2435,2435,2435,2435,0
20241122,093000,10093230,2435,2435,2435,2435,0
20241122,092900,10093230,2435,2435,2435,2435,0
20241122,092800,10093230,2435,2435,2435,2435,0
20241122,092700,10093230,2435,2435,2435,2435,0
20241122,092600,10093230,2435,2435,2435,2435,0
20241122,092500,10093230,2435,2435,2435,2435,0
20241122,092400,10093230,2435,2435,2435,2435,0
20241122,092300,10093230,2435,2435,2435,2435,0
20241122,092200,10093230,2435,2435,2435,2435,0
20241122,092100,10093230,2435,2435,2435,2435,0
20241122,092000,10093230,2435,2435,2435,2435,0
20241122,091900,10093230,2435,2435,2435,2435,0
20241122,091800,10093230,2435,2435,2435,2435,0
20241122,091700,10093230,2435,2435,2435,2435,0
20241122,091600,10093230,2435,2435,2435,2435,23
20241122,091500,10037225,2420,2420,2420,2420,0
20241122,091400,10037225,2420,2420,2420,2420,0
20241122,091300,10037225,2420,2420,2420,2420,0
20241122,091200,10037225,2420,2420,2420,2420,0
20241122,091100,10037225,2420,2420,2420,2420,0
20241122,091000,10037225,2420,2420,2420,2420,45
20241122,090900,9928325,2500,2500,2500,2500,0
20241122,090800,9928325,2500,2500,2500,2500,0
20241122,090700,9928325,2500,2500,2500,2500,0
20241122,090600,9928325,2500,2500,2500,2500,0
20241122,090500,9928325,2500,2500,2500,2500,0
20241122,090400,9928325,2500,2420,2500,2420,990
20241122,090300,7481955,2405,2405,2405,2405,0
20241122,090200,7481955,2405,2405,2405,2405,0
20241122,090100,7481955,2405,2405,2405,2405,0
20241122,090000,7481955,2405,2405,2405,2405,3111