KissMeData/121850/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,201300,45947304,800,800,800,800,472
20241122,201200,45947304,800,800,800,800,0
20241122,201100,45947304,800,800,800,800,0
20241122,201000,45947304,800,800,800,800,0
20241122,200900,45947304,800,800,800,800,0
20241122,200800,45947304,800,800,800,800,0
20241122,200700,45947304,800,800,800,800,0
20241122,200600,45947304,800,800,800,800,0
20241122,200500,45947304,800,800,800,800,0
20241122,200400,45947304,800,800,800,800,0
20241122,200300,45947304,800,800,800,800,0
20241122,200200,45947304,800,800,800,800,0
20241122,200100,45947304,800,800,800,800,0
20241122,200000,45947304,800,800,800,800,0
20241122,195900,45947304,800,800,800,800,0
20241122,195800,45947304,800,800,800,800,0
20241122,195700,45947304,800,800,800,800,0
20241122,195600,45947304,800,800,800,800,0
20241122,195500,45947304,800,800,800,800,0
20241122,195400,45947304,800,800,800,800,0
20241122,195300,45947304,800,800,800,800,0
20241122,195200,45947304,800,800,800,800,0
20241122,195100,45947304,800,800,800,800,0
20241122,195000,45947304,800,800,800,800,0
20241122,194900,45947304,800,800,800,800,0
20241122,194800,45947304,800,800,800,800,0
20241122,194700,45947304,800,800,800,800,0
20241122,194600,45947304,800,800,800,800,0
20241122,194500,45947304,800,800,800,800,0
20241122,194400,45947304,800,800,800,800,0
20241122,194300,45947304,800,800,800,800,472
20241122,194200,45947304,800,800,800,800,0
20241122,194100,45947304,800,800,800,800,0
20241122,194000,45947304,800,800,800,800,0
20241122,193900,45947304,800,800,800,800,0
20241122,193800,45947304,800,800,800,800,0
20241122,193700,45947304,800,800,800,800,0
20241122,193600,45947304,800,800,800,800,0
20241122,193500,45947304,800,800,800,800,0
20241122,193400,45947304,800,800,800,800,0
20241122,193300,45947304,800,800,800,800,0
20241122,193200,45947304,800,800,800,800,0
20241122,193100,45947304,800,800,800,800,0
20241122,193000,45947304,800,800,800,800,0
20241122,192900,45947304,800,800,800,800,0
20241122,192800,45947304,800,800,800,800,0
20241122,192700,45947304,800,800,800,800,0
20241122,192600,45947304,800,800,800,800,0
20241122,192500,45947304,800,800,800,800,0
20241122,192400,45947304,800,800,800,800,0
20241122,192300,45947304,800,800,800,800,0
20241122,192200,45947304,800,800,800,800,0
20241122,192100,45947304,800,800,800,800,0
20241122,192000,45947304,800,800,800,800,0
20241122,191900,45947304,800,800,800,800,0
20241122,191800,45947304,800,800,800,800,0
20241122,191700,45947304,800,800,800,800,0
20241122,191600,45947304,800,800,800,800,0
20241122,191500,45947304,800,800,800,800,0
20241122,191400,45947304,800,800,800,800,0
20241122,191300,45947304,800,800,800,800,472
20241122,191200,45947304,800,800,800,800,0
20241122,191100,45947304,800,800,800,800,0
20241122,191000,45947304,800,800,800,800,0
20241122,190900,45947304,800,800,800,800,0
20241122,190800,45947304,800,800,800,800,0
20241122,190700,45947304,800,800,800,800,0
20241122,190600,45947304,800,800,800,800,0
20241122,190500,45947304,800,800,800,800,0
20241122,190400,45947304,800,800,800,800,0
20241122,190300,45947304,800,800,800,800,0
20241122,190200,45947304,800,800,800,800,0
20241122,190100,45947304,800,800,800,800,0
20241122,190000,45947304,800,800,800,800,0
20241122,185900,45947304,800,800,800,800,0
20241122,185800,45947304,800,800,800,800,0
20241122,185700,45947304,800,800,800,800,0
20241122,185600,45947304,800,800,800,800,0
20241122,185500,45947304,800,800,800,800,0
20241122,185400,45947304,800,800,800,800,0
20241122,185300,45947304,800,800,800,800,0
20241122,185200,45947304,800,800,800,800,0
20241122,185100,45947304,800,800,800,800,0
20241122,185000,45947304,800,800,800,800,0
20241122,184900,45947304,800,800,800,800,0
20241122,184800,45947304,800,800,800,800,0
20241122,184700,45947304,800,800,800,800,0
20241122,184600,45947304,800,800,800,800,0
20241122,184500,45947304,800,800,800,800,0
20241122,184400,45947304,800,800,800,800,0
20241122,184300,45947304,800,800,800,800,472
20241122,184200,45947304,800,800,800,800,0
20241122,184100,45947304,800,800,800,800,0
20241122,184000,45947304,800,800,800,800,0
20241122,183900,45947304,800,800,800,800,0
20241122,183800,45947304,800,800,800,800,0
20241122,183700,45947304,800,800,800,800,0
20241122,183600,45947304,800,800,800,800,0
20241122,183500,45947304,800,800,800,800,0
20241122,183400,45947304,800,800,800,800,0
20241122,183300,45947304,800,800,800,800,0
20241122,183200,45947304,800,800,800,800,0
20241122,183100,45947304,800,800,800,800,0
20241122,183000,45947304,800,800,800,800,0
20241122,182900,45947304,800,800,800,800,0
20241122,182800,45947304,800,800,800,800,0
20241122,182700,45947304,800,800,800,800,0
20241122,182600,45947304,800,800,800,800,0
20241122,182500,45947304,800,800,800,800,0
20241122,182400,45947304,800,800,800,800,0
20241122,182300,45947304,800,800,800,800,0
20241122,182200,45947304,800,800,800,800,0
20241122,182100,45947304,800,800,800,800,0
20241122,182000,45947304,800,800,800,800,0
20241122,181900,45947304,800,800,800,800,0
20241122,181800,45947304,800,800,800,800,0
20241122,181700,45947304,800,800,800,800,0
20241122,181600,45947304,800,800,800,800,0
20241122,181500,45947304,800,800,800,800,0
20241122,181400,45947304,800,800,800,800,0
20241122,181300,45947304,800,800,800,800,472
20241122,181200,45947304,800,800,800,800,0
20241122,181100,45947304,800,800,800,800,0
20241122,181000,45947304,800,800,800,800,0
20241122,180900,45947304,800,800,800,800,0
20241122,180800,45947304,800,800,800,800,0
20241122,180700,45947304,800,800,800,800,0
20241122,180600,45947304,800,800,800,800,0
20241122,180500,45947304,800,800,800,800,0
20241122,180400,45947304,800,800,800,800,0
20241122,180300,45947304,800,800,800,800,0
20241122,180200,45947304,800,800,800,800,0
20241122,180100,45947304,800,800,800,800,0
20241122,180000,45947304,800,800,800,800,0
20241122,175900,45947304,800,800,800,800,0
20241122,175800,45947304,800,800,800,800,0
20241122,175700,45947304,800,800,800,800,0
20241122,175600,45947304,800,800,800,800,0
20241122,175500,45947304,800,800,800,800,0
20241122,175400,45947304,800,800,800,800,0
20241122,175300,45947304,800,800,800,800,0
20241122,175200,45947304,800,800,800,800,0
20241122,175100,45947304,800,800,800,800,0
20241122,175000,45947304,800,800,800,800,0
20241122,174900,45947304,800,800,800,800,0
20241122,174800,45947304,800,800,800,800,0
20241122,174700,45947304,800,800,800,800,0
20241122,174600,45947304,800,800,800,800,0
20241122,174500,45947304,800,800,800,800,0
20241122,174400,45947304,800,800,800,800,0
20241122,174300,45947304,800,800,800,800,472
20241122,174200,45947304,800,800,800,800,0
20241122,174100,45947304,800,800,800,800,0
20241122,174000,45947304,800,800,800,800,0
20241122,173900,45947304,800,800,800,800,0
20241122,173800,45947304,800,800,800,800,0
20241122,173700,45947304,800,800,800,800,0
20241122,173600,45947304,800,800,800,800,0
20241122,173500,45947304,800,800,800,800,0
20241122,173400,45947304,800,800,800,800,0
20241122,173300,45947304,800,800,800,800,0
20241122,173200,45947304,800,800,800,800,0
20241122,173100,45947304,800,800,800,800,0
20241122,173000,45947304,800,800,800,800,0
20241122,172900,45947304,800,800,800,800,0
20241122,172800,45947304,800,800,800,800,0
20241122,172700,45947304,800,800,800,800,0
20241122,172600,45947304,800,800,800,800,0
20241122,172500,45947304,800,800,800,800,0
20241122,172400,45947304,800,800,800,800,0
20241122,172300,45947304,800,800,800,800,0
20241122,172200,45947304,800,800,800,800,0
20241122,172100,45947304,800,800,800,800,0
20241122,172000,45947304,800,800,800,800,0
20241122,171900,45947304,800,800,800,800,0
20241122,171800,45947304,800,800,800,800,0
20241122,171700,45947304,800,800,800,800,0
20241122,171600,45947304,800,800,800,800,0
20241122,171500,45947304,800,800,800,800,0
20241122,171400,45947304,800,800,800,800,0
20241122,171300,45947304,800,800,800,800,472
20241122,171200,45947304,800,800,800,800,0
20241122,171100,45947304,800,800,800,800,0
20241122,171000,45947304,800,800,800,800,0
20241122,170900,45947304,800,800,800,800,0
20241122,170800,45947304,800,800,800,800,0
20241122,170700,45947304,800,800,800,800,0
20241122,170600,45947304,800,800,800,800,0
20241122,170500,45947304,800,800,800,800,0
20241122,170400,45947304,800,800,800,800,0
20241122,170300,45947304,800,800,800,800,0
20241122,170200,45947304,800,800,800,800,0
20241122,170100,45947304,800,800,800,800,0
20241122,170000,45947304,800,800,800,800,0
20241122,165900,45947304,800,800,800,800,0
20241122,165800,45947304,800,800,800,800,0
20241122,165700,45947304,800,800,800,800,0
20241122,165600,45947304,800,800,800,800,0
20241122,165500,45947304,800,800,800,800,0
20241122,165400,45947304,800,800,800,800,0
20241122,165300,45947304,800,800,800,800,0
20241122,165200,45947304,800,800,800,800,0
20241122,165100,45947304,800,800,800,800,0
20241122,165000,45947304,800,800,800,800,0
20241122,164900,45947304,800,800,800,800,0
20241122,164800,45947304,800,800,800,800,0
20241122,164700,45947304,800,800,800,800,0
20241122,164600,45947304,800,800,800,800,0
20241122,164500,45947304,800,800,800,800,0
20241122,164400,45947304,800,800,800,800,0
20241122,164300,45947304,800,800,800,800,472
20241122,164200,45947304,800,800,800,800,0
20241122,164100,45947304,800,800,800,800,0
20241122,164000,45947304,800,800,800,800,0
20241122,163900,45947304,800,800,800,800,0
20241122,163800,45947304,800,800,800,800,0
20241122,163700,45947304,800,800,800,800,0
20241122,163600,45947304,800,800,800,800,0
20241122,163500,45947304,800,800,800,800,0
20241122,163400,45947304,800,800,800,800,0
20241122,163300,45947304,800,800,800,800,0
20241122,163200,45947304,800,800,800,800,0
20241122,163100,45947304,800,800,800,800,0
20241122,163000,45947304,800,800,800,800,0
20241122,162900,45947304,800,800,800,800,0
20241122,162800,45947304,800,800,800,800,0
20241122,162700,45947304,800,800,800,800,0
20241122,162600,45947304,800,800,800,800,0
20241122,162500,45947304,800,800,800,800,0
20241122,162400,45947304,800,800,800,800,0
20241122,162300,45947304,800,800,800,800,0
20241122,162200,45947304,800,800,800,800,0
20241122,162100,45947304,800,800,800,800,0
20241122,162000,45947304,800,800,800,800,0
20241122,161900,45947304,800,800,800,800,0
20241122,161800,45947304,800,800,800,800,0
20241122,161700,45947304,800,800,800,800,0
20241122,161600,45947304,800,800,800,800,0
20241122,161500,45947304,800,800,800,800,0
20241122,161400,45947304,800,800,800,800,0
20241122,161300,45947304,800,800,800,800,472
20241122,161200,45947304,800,800,800,800,0
20241122,161100,45947304,800,800,800,800,0
20241122,161000,45947304,800,800,800,800,0
20241122,160900,45947304,800,800,800,800,0
20241122,160800,45947304,800,800,800,800,0
20241122,160700,45947304,800,800,800,800,0
20241122,160600,45947304,800,800,800,800,0
20241122,160500,45947304,800,800,800,800,0
20241122,160400,45947304,800,800,800,800,0
20241122,160300,45947304,800,800,800,800,0
20241122,160200,45947304,800,800,800,800,0
20241122,160100,45947304,800,800,800,800,0
20241122,160000,45947304,800,800,800,800,0
20241122,155900,45947304,800,800,800,800,0
20241122,155800,45947304,800,800,800,800,0
20241122,155700,45947304,800,800,800,800,0
20241122,155600,45947304,800,800,800,800,0
20241122,155500,45947304,800,800,800,800,0
20241122,155400,45947304,800,800,800,800,0
20241122,155300,45947304,800,800,800,800,0
20241122,155200,45947304,800,800,800,800,0
20241122,155100,45947304,800,800,800,800,0
20241122,155000,45947304,800,800,800,800,0
20241122,154900,45947304,800,800,800,800,0
20241122,154800,45947304,800,800,800,800,0
20241122,154700,45947304,800,800,800,800,0
20241122,154600,45947304,800,800,800,800,0
20241122,154500,45947304,800,800,800,800,0
20241122,154400,45947304,800,800,800,800,0
20241122,154300,45947304,800,800,800,800,472
20241122,154200,45947304,800,800,800,800,0
20241122,154100,45947304,800,800,800,800,0
20241122,154000,45947304,800,800,800,800,0
20241122,153900,45947304,800,800,800,800,0
20241122,153800,45947304,800,800,800,800,0
20241122,153700,45947304,800,800,800,800,0
20241122,153600,45947304,800,800,800,800,0
20241122,153500,45947304,800,800,800,800,0
20241122,153400,45947304,800,800,800,800,0
20241122,153300,45947304,800,800,800,800,0
20241122,153200,45947304,800,800,800,800,0
20241122,153100,45947304,800,800,800,800,0
20241122,153000,45947304,800,800,800,800,472
20241122,152900,45569704,805,805,805,805,0
20241122,152800,45569704,805,805,805,805,0
20241122,152700,45569704,805,805,805,805,0
20241122,152600,45569704,805,805,805,805,0
20241122,152500,45569704,805,805,805,805,0
20241122,152400,45569704,805,805,805,805,0
20241122,152300,45569704,805,805,805,805,0
20241122,152200,45569704,805,805,805,805,0
20241122,152100,45569704,805,805,805,805,0
20241122,152000,45569704,805,805,805,805,0
20241122,151900,45569704,805,805,805,805,1
20241122,151800,45568899,800,800,800,800,0
20241122,151700,45568899,800,800,800,800,0
20241122,151600,45568899,800,800,800,800,2
20241122,151500,45567299,805,805,805,805,8
20241122,151400,45560859,805,805,805,805,0
20241122,151300,45560859,805,805,805,805,0
20241122,151200,45560859,805,805,805,805,0
20241122,151100,45560859,805,805,805,805,0
20241122,151000,45560859,805,805,805,805,0
20241122,150900,45560859,805,805,805,805,125
20241122,150800,45460234,805,805,805,805,0
20241122,150700,45460234,805,805,805,805,0
20241122,150600,45460234,805,805,805,805,1
20241122,150500,45459429,805,805,805,805,2
20241122,150400,45457819,805,805,805,805,0
20241122,150300,45457819,805,805,805,805,2
20241122,150200,45456209,805,805,805,805,0
20241122,150100,45456209,805,805,805,805,500
20241122,150000,45053709,805,805,805,805,0
20241122,145900,45053709,805,805,805,805,77
20241122,145800,44991724,805,805,805,805,0
20241122,145700,44991724,805,805,805,805,0
20241122,145600,44991724,805,805,805,805,2
20241122,145500,44990114,810,810,810,810,0
20241122,145400,44990114,810,810,810,810,0
20241122,145300,44990114,810,810,810,810,0
20241122,145200,44990114,810,810,810,810,0
20241122,145100,44990114,810,810,810,810,0
20241122,145000,44990114,810,810,810,810,0
20241122,144900,44990114,810,810,810,810,0
20241122,144800,44990114,810,810,810,810,0
20241122,144700,44990114,810,810,810,810,0
20241122,144600,44990114,810,810,810,810,1234
20241122,144500,43990574,810,810,810,810,0
20241122,144400,43990574,810,810,810,810,0
20241122,144300,43990574,810,809,810,809,54
20241122,144200,43946886,805,805,805,805,50
20241122,144100,43906636,810,810,810,810,0
20241122,144000,43906636,810,810,810,810,0
20241122,143900,43906636,810,810,810,810,0
20241122,143800,43906636,810,810,810,810,0
20241122,143700,43906636,810,810,810,810,0
20241122,143600,43906636,810,810,810,810,0
20241122,143500,43906636,810,810,810,810,0
20241122,143400,43906636,810,810,810,810,0
20241122,143300,43906636,810,810,810,810,0
20241122,143200,43906636,810,809,810,809,57
20241122,143100,43860521,810,810,810,810,0
20241122,143000,43860521,810,810,810,810,0
20241122,142900,43860521,810,810,810,810,0
20241122,142800,43860521,810,810,810,810,0
20241122,142700,43860521,810,809,810,809,1031
20241122,142600,43025442,809,802,809,802,2320
20241122,142500,41153008,802,802,802,802,0
20241122,142400,41153008,802,802,802,802,0
20241122,142300,41153008,802,802,802,802,0
20241122,142200,41153008,802,802,802,802,0
20241122,142100,41153008,802,802,802,802,0
20241122,142000,41153008,802,802,802,802,0
20241122,141900,41153008,802,802,802,802,0
20241122,141800,41153008,802,802,802,802,0
20241122,141700,41153008,802,802,802,802,0
20241122,141600,41153008,802,802,802,802,0
20241122,141500,41153008,802,802,802,802,0
20241122,141400,41153008,802,802,802,802,0
20241122,141300,41153008,802,802,802,802,0
20241122,141200,41153008,802,802,802,802,0
20241122,141100,41153008,802,802,802,802,0
20241122,141000,41153008,802,802,802,802,0
20241122,140900,41153008,802,802,802,802,0
20241122,140800,41153008,802,802,802,802,0
20241122,140700,41153008,802,802,802,802,0
20241122,140600,41153008,802,802,802,802,0
20241122,140500,41153008,802,801,802,801,116
20241122,140400,41060022,801,801,801,801,0
20241122,140300,41060022,801,801,801,801,1
20241122,140200,41059221,801,801,801,801,5
20241122,140100,41055216,801,801,801,801,0
20241122,140000,41055216,801,801,801,801,0
20241122,135900,41055216,801,801,801,801,0
20241122,135800,41055216,801,801,801,801,0
20241122,135700,41055216,801,801,801,801,0
20241122,135600,41055216,801,801,801,801,0
20241122,135500,41055216,801,801,801,801,4
20241122,135400,41052012,801,801,801,801,0
20241122,135300,41052012,801,801,801,801,0
20241122,135200,41052012,801,801,801,801,0
20241122,135100,41052012,801,801,801,801,0
20241122,135000,41052012,801,801,801,801,0
20241122,134900,41052012,801,801,801,801,154
20241122,134800,40928658,801,802,802,801,3000
20241122,134700,38524839,807,807,807,807,1
20241122,134600,38524032,808,808,808,808,0
20241122,134500,38524032,808,808,808,808,0
20241122,134400,38524032,808,808,808,808,0
20241122,134300,38524032,808,808,808,808,0
20241122,134200,38524032,808,808,808,808,1
20241122,134100,38523224,803,803,803,803,538
20241122,134000,38091210,804,805,805,804,607
20241122,133900,37603175,805,805,805,805,0
20241122,133800,37603175,805,805,805,805,0
20241122,133700,37603175,805,805,805,805,0
20241122,133600,37603175,805,805,805,805,0
20241122,133500,37603175,805,805,805,805,0
20241122,133400,37603175,805,805,805,805,0
20241122,133300,37603175,805,805,805,805,3551
20241122,133200,34744620,809,809,809,809,0
20241122,133100,34744620,809,809,809,809,0
20241122,133000,34744620,809,809,809,809,0
20241122,132900,34744620,809,809,809,809,0
20241122,132800,34744620,809,809,809,809,0
20241122,132700,34744620,809,809,809,809,0
20241122,132600,34744620,809,809,809,809,0
20241122,132500,34744620,809,809,809,809,0
20241122,132400,34744620,809,809,809,809,2
20241122,132300,34743002,805,805,805,805,0
20241122,132200,34743002,805,805,805,805,0
20241122,132100,34743002,805,805,805,805,0
20241122,132000,34743002,805,806,806,805,552
20241122,131900,34298630,810,810,810,810,0
20241122,131800,34298630,810,810,810,810,0
20241122,131700,34298630,810,810,810,810,0
20241122,131600,34298630,810,810,810,810,0
20241122,131500,34298630,810,810,810,810,0
20241122,131400,34298630,810,810,810,810,0
20241122,131300,34298630,810,810,810,810,0
20241122,131200,34298630,810,810,810,810,0
20241122,131100,34298630,810,810,810,810,0
20241122,131000,34298630,810,810,810,810,0
20241122,130900,34298630,810,810,810,810,0
20241122,130800,34298630,810,810,810,810,0
20241122,130700,34298630,810,810,810,810,0
20241122,130600,34298630,810,810,810,810,10
20241122,130500,34290530,810,810,810,810,0
20241122,130400,34290530,810,810,810,810,0
20241122,130300,34290530,810,810,810,810,1
20241122,130200,34289720,805,805,805,805,248
20241122,130100,34090080,810,810,810,810,1082
20241122,130000,33213660,810,810,810,810,8
20241122,125900,33207180,810,810,810,810,0
20241122,125800,33207180,810,810,810,810,0
20241122,125700,33207180,810,810,810,810,0
20241122,125600,33207180,810,810,810,810,0
20241122,125500,33207180,810,810,810,810,0
20241122,125400,33207180,810,810,810,810,0
20241122,125300,33207180,810,810,810,810,0
20241122,125200,33207180,810,810,810,810,0
20241122,125100,33207180,810,810,810,810,0
20241122,125000,33207180,810,810,810,810,0
20241122,124900,33207180,810,810,810,810,0
20241122,124800,33207180,810,810,810,810,20
20241122,124700,33190980,810,810,810,810,0
20241122,124600,33190980,810,810,810,810,0
20241122,124500,33190980,810,805,810,805,201
20241122,124400,33029170,805,810,810,805,624
20241122,124300,32526815,810,810,810,810,0
20241122,124200,32526815,810,810,810,810,10
20241122,124100,32518715,810,810,810,810,0
20241122,124000,32518715,810,810,810,810,0
20241122,123900,32518715,810,810,810,810,0
20241122,123800,32518715,810,810,810,810,0
20241122,123700,32518715,810,810,810,810,0
20241122,123600,32518715,810,810,810,810,0
20241122,123500,32518715,810,810,810,810,0
20241122,123400,32518715,810,810,810,810,0
20241122,123300,32518715,810,810,810,810,0
20241122,123200,32518715,810,810,810,810,0
20241122,123100,32518715,810,810,810,810,0
20241122,123000,32518715,810,810,810,810,0
20241122,122900,32518715,810,810,810,810,3
20241122,122800,32516285,810,810,810,810,0
20241122,122700,32516285,810,810,810,810,0
20241122,122600,32516285,810,810,810,810,0
20241122,122500,32516285,810,810,810,810,0
20241122,122400,32516285,810,810,810,810,0
20241122,122300,32516285,810,810,810,810,0
20241122,122200,32516285,810,810,810,810,0
20241122,122100,32516285,810,810,810,810,0
20241122,122000,32516285,810,810,810,810,0
20241122,121900,32516285,810,810,810,810,0
20241122,121800,32516285,810,810,810,810,0
20241122,121700,32516285,810,810,810,810,0
20241122,121600,32516285,810,810,810,810,0
20241122,121500,32516285,810,810,810,810,0
20241122,121400,32516285,810,810,810,810,0
20241122,121300,32516285,810,810,810,810,0
20241122,121200,32516285,810,810,810,810,0
20241122,121100,32516285,810,810,810,810,0
20241122,121000,32516285,810,810,810,810,0
20241122,120900,32516285,810,810,810,810,0
20241122,120800,32516285,810,810,810,810,0
20241122,120700,32516285,810,810,810,810,0
20241122,120600,32516285,810,810,810,810,0
20241122,120500,32516285,810,810,810,810,2
20241122,120400,32514665,810,810,810,810,0
20241122,120300,32514665,810,810,810,810,0
20241122,120200,32514665,810,810,810,810,1
20241122,120100,32513855,805,805,805,805,0
20241122,120000,32513855,805,805,805,805,0
20241122,115900,32513855,805,805,805,805,0
20241122,115800,32513855,805,805,805,805,0
20241122,115700,32513855,805,805,805,805,0
20241122,115600,32513855,805,805,805,805,0
20241122,115500,32513855,805,805,805,805,0
20241122,115400,32513855,805,805,805,805,0
20241122,115300,32513855,805,805,805,805,0
20241122,115200,32513855,805,805,805,805,0
20241122,115100,32513855,805,805,805,805,0
20241122,115000,32513855,805,805,805,805,0
20241122,114900,32513855,805,805,805,805,0
20241122,114800,32513855,805,805,805,805,20
20241122,114700,32497755,810,810,810,810,0
20241122,114600,32497755,810,810,810,810,0
20241122,114500,32497755,810,810,810,810,0
20241122,114400,32497755,810,810,810,810,0
20241122,114300,32497755,810,810,810,810,0
20241122,114200,32497755,810,810,810,810,0
20241122,114100,32497755,810,810,810,810,6
20241122,114000,32492895,810,810,810,810,0
20241122,113900,32492895,810,810,810,810,0
20241122,113800,32492895,810,810,810,810,5
20241122,113700,32488845,810,810,810,810,0
20241122,113600,32488845,810,810,810,810,0
20241122,113500,32488845,810,810,810,810,0
20241122,113400,32488845,810,810,810,810,0
20241122,113300,32488845,810,810,810,810,537
20241122,113200,32053875,808,808,808,808,0
20241122,113100,32053875,808,808,808,808,0
20241122,113000,32053875,808,808,808,808,0
20241122,112900,32053875,808,808,808,808,0
20241122,112800,32053875,808,808,808,808,0
20241122,112700,32053875,808,808,808,808,0
20241122,112600,32053875,808,808,808,808,0
20241122,112500,32053875,808,808,808,808,0
20241122,112400,32053875,808,808,808,808,0
20241122,112300,32053875,808,808,808,808,0
20241122,112200,32053875,808,804,810,804,257
20241122,112100,31846617,804,804,804,804,0
20241122,112000,31846617,804,804,804,804,0
20241122,111900,31846617,804,804,804,804,0
20241122,111800,31846617,804,804,804,804,0
20241122,111700,31846617,804,804,804,804,0
20241122,111600,31846617,804,804,804,804,0
20241122,111500,31846617,804,804,804,804,0
20241122,111400,31846617,804,805,805,804,4
20241122,111300,31843399,804,804,804,804,0
20241122,111200,31843399,804,804,804,804,8
20241122,111100,31836967,806,806,806,806,0
20241122,111000,31836967,806,806,806,806,0
20241122,110900,31836967,806,806,806,806,0
20241122,110800,31836967,806,806,806,806,0
20241122,110700,31836967,806,806,806,806,0
20241122,110600,31836967,806,806,806,806,0
20241122,110500,31836967,806,806,806,806,0
20241122,110400,31836967,806,806,806,806,0
20241122,110300,31836967,806,806,806,806,0
20241122,110200,31836967,806,806,806,806,0
20241122,110100,31836967,806,806,806,806,0
20241122,110000,31836967,806,807,807,806,599
20241122,105900,31353759,807,807,807,807,0
20241122,105800,31353759,807,807,807,807,0
20241122,105700,31353759,807,807,807,807,0
20241122,105600,31353759,807,807,807,807,0
20241122,105500,31353759,807,807,807,807,0
20241122,105400,31353759,807,807,807,807,147
20241122,105300,31235130,807,807,807,807,0
20241122,105200,31235130,807,807,807,807,0
20241122,105100,31235130,807,807,807,807,0
20241122,105000,31235130,807,807,807,807,0
20241122,104900,31235130,807,807,807,807,60
20241122,104800,31186710,807,807,807,807,0
20241122,104700,31186710,807,807,807,807,0
20241122,104600,31186710,807,807,807,807,0
20241122,104500,31186710,807,807,807,807,0
20241122,104400,31186710,807,807,807,807,0
20241122,104300,31186710,807,807,807,807,0
20241122,104200,31186710,807,808,808,806,10019
20241122,104100,23100639,813,813,813,813,0
20241122,104000,23100639,813,813,813,813,0
20241122,103900,23100639,813,809,813,809,4
20241122,103800,23097399,809,809,809,809,1
20241122,103700,23096590,809,813,813,809,2
20241122,103600,23094968,813,813,813,813,0
20241122,103500,23094968,813,813,813,813,1
20241122,103400,23094155,808,808,808,808,0
20241122,103300,23094155,808,808,808,808,0
20241122,103200,23094155,808,808,808,808,0
20241122,103100,23094155,808,808,808,808,2
20241122,103000,23092539,814,814,814,814,0
20241122,102900,23092539,814,814,814,814,10
20241122,102800,23084399,814,814,814,814,0
20241122,102700,23084399,814,814,814,814,0
20241122,102600,23084399,814,814,814,814,0
20241122,102500,23084399,814,814,814,814,0
20241122,102400,23084399,814,814,814,814,5
20241122,102300,23080329,814,814,814,814,0
20241122,102200,23080329,814,814,814,814,0
20241122,102100,23080329,814,814,814,814,0
20241122,102000,23080329,814,814,814,814,1
20241122,101900,23079515,814,814,814,814,0
20241122,101800,23079515,814,814,814,814,0
20241122,101700,23079515,814,814,814,814,0
20241122,101600,23079515,814,814,814,814,0
20241122,101500,23079515,814,814,814,814,0
20241122,101400,23079515,814,814,814,814,25
20241122,101300,23059165,814,814,814,814,0
20241122,101200,23059165,814,814,814,814,0
20241122,101100,23059165,814,814,814,814,1
20241122,101000,23058351,814,814,814,814,0
20241122,100900,23058351,814,814,814,814,0
20241122,100800,23058351,814,814,814,814,0
20241122,100700,23058351,814,814,814,814,1
20241122,100600,23057537,813,813,813,813,0
20241122,100500,23057537,813,813,813,813,2
20241122,100400,23055911,813,813,813,813,500
20241122,100300,22649411,813,813,813,813,0
20241122,100200,22649411,813,813,813,813,0
20241122,100100,22649411,813,813,813,813,0
20241122,100000,22649411,813,813,813,813,16
20241122,095900,22636403,813,813,813,813,0
20241122,095800,22636403,813,813,813,813,0
20241122,095700,22636403,813,813,813,813,4
20241122,095600,22633151,815,815,815,815,0
20241122,095500,22633151,815,815,815,815,0
20241122,095400,22633151,815,815,815,815,0
20241122,095300,22633151,815,815,815,815,0
20241122,095200,22633151,815,815,815,815,0
20241122,095100,22633151,815,815,815,815,0
20241122,095000,22633151,815,815,815,815,0
20241122,094900,22633151,815,815,815,815,0
20241122,094800,22633151,815,815,815,815,0
20241122,094700,22633151,815,815,815,815,0
20241122,094600,22633151,815,815,815,815,0
20241122,094500,22633151,815,815,815,815,0
20241122,094400,22633151,815,815,815,815,51
20241122,094300,22591586,815,808,815,808,4
20241122,094200,22588333,815,815,815,815,30
20241122,094100,22563883,808,809,809,808,351
20241122,094000,22280173,815,813,816,809,1001
20241122,093900,21465099,813,813,813,813,0
20241122,093800,21465099,813,813,813,813,162
20241122,093700,21333393,813,813,813,813,8
20241122,093600,21326889,808,808,808,808,12
20241122,093500,21317193,808,807,813,807,822
20241122,093400,20653472,807,809,809,807,500
20241122,093300,20249463,807,815,817,807,1302
20241122,093200,19187089,817,808,817,808,1503
20241122,093100,17964533,808,808,808,808,87
20241122,093000,17894237,806,813,818,806,564
20241122,092900,17432903,804,804,804,804,1
20241122,092800,17432099,818,806,818,806,722
20241122,092700,16850155,806,806,806,806,0
20241122,092600,16850155,806,806,806,806,1
20241122,092500,16849349,803,803,803,803,1
20241122,092400,16848546,806,802,806,802,5
20241122,092300,16844528,801,801,801,801,0
20241122,092200,16844528,801,802,802,801,1291
20241122,092100,15810082,801,801,801,801,0
20241122,092000,15810082,801,801,801,801,0
20241122,091900,15810082,801,801,801,801,0
20241122,091800,15810082,801,801,801,801,0
20241122,091700,15810082,801,801,801,801,0
20241122,091600,15810082,801,801,801,801,0
20241122,091500,15810082,801,802,802,801,2463
20241122,091400,13837185,802,803,803,802,1806
20241122,091300,12386997,819,819,819,819,0
20241122,091200,12386997,819,819,819,819,0
20241122,091100,12386997,819,819,819,819,20
20241122,091000,12370617,819,815,819,815,1010
20241122,090900,11543787,819,819,819,819,3000
20241122,090800,9086787,824,824,824,824,1
20241122,090700,9085963,824,823,825,823,6145
20241122,090600,4022643,824,824,824,824,0
20241122,090500,4022643,824,823,824,823,4205
20241122,090400,558835,823,824,824,806,10
20241122,090300,550740,800,797,825,797,229
20241122,090200,365966,827,799,827,799,191
20241122,090100,213329,799,795,799,795,16
20241122,090000,200549,799,799,799,799,251