KissMeData/447690/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,213300,928510,2975,2975,2975,2975,1
20241122,213200,928510,2975,2975,2975,2975,0
20241122,213100,928510,2975,2975,2975,2975,0
20241122,213000,928510,2975,2975,2975,2975,0
20241122,212900,928510,2975,2975,2975,2975,0
20241122,212800,928510,2975,2975,2975,2975,0
20241122,212700,928510,2975,2975,2975,2975,0
20241122,212600,928510,2975,2975,2975,2975,0
20241122,212500,928510,2975,2975,2975,2975,0
20241122,212400,928510,2975,2975,2975,2975,0
20241122,212300,928510,2975,2975,2975,2975,0
20241122,212200,928510,2975,2975,2975,2975,0
20241122,212100,928510,2975,2975,2975,2975,0
20241122,212000,928510,2975,2975,2975,2975,0
20241122,211900,928510,2975,2975,2975,2975,0
20241122,211800,928510,2975,2975,2975,2975,0
20241122,211700,928510,2975,2975,2975,2975,0
20241122,211600,928510,2975,2975,2975,2975,0
20241122,211500,928510,2975,2975,2975,2975,0
20241122,211400,928510,2975,2975,2975,2975,0
20241122,211300,928510,2975,2975,2975,2975,0
20241122,211200,928510,2975,2975,2975,2975,0
20241122,211100,928510,2975,2975,2975,2975,0
20241122,211000,928510,2975,2975,2975,2975,0
20241122,210900,928510,2975,2975,2975,2975,0
20241122,210800,928510,2975,2975,2975,2975,0
20241122,210700,928510,2975,2975,2975,2975,0
20241122,210600,928510,2975,2975,2975,2975,0
20241122,210500,928510,2975,2975,2975,2975,0
20241122,210400,928510,2975,2975,2975,2975,0
20241122,210300,928510,2975,2975,2975,2975,1
20241122,210200,928510,2975,2975,2975,2975,0
20241122,210100,928510,2975,2975,2975,2975,0
20241122,210000,928510,2975,2975,2975,2975,0
20241122,205900,928510,2975,2975,2975,2975,0
20241122,205800,928510,2975,2975,2975,2975,0
20241122,205700,928510,2975,2975,2975,2975,0
20241122,205600,928510,2975,2975,2975,2975,0
20241122,205500,928510,2975,2975,2975,2975,0
20241122,205400,928510,2975,2975,2975,2975,0
20241122,205300,928510,2975,2975,2975,2975,0
20241122,205200,928510,2975,2975,2975,2975,0
20241122,205100,928510,2975,2975,2975,2975,0
20241122,205000,928510,2975,2975,2975,2975,0
20241122,204900,928510,2975,2975,2975,2975,0
20241122,204800,928510,2975,2975,2975,2975,0
20241122,204700,928510,2975,2975,2975,2975,0
20241122,204600,928510,2975,2975,2975,2975,0
20241122,204500,928510,2975,2975,2975,2975,0
20241122,204400,928510,2975,2975,2975,2975,0
20241122,204300,928510,2975,2975,2975,2975,0
20241122,204200,928510,2975,2975,2975,2975,0
20241122,204100,928510,2975,2975,2975,2975,0
20241122,204000,928510,2975,2975,2975,2975,0
20241122,203900,928510,2975,2975,2975,2975,0
20241122,203800,928510,2975,2975,2975,2975,0
20241122,203700,928510,2975,2975,2975,2975,0
20241122,203600,928510,2975,2975,2975,2975,0
20241122,203500,928510,2975,2975,2975,2975,0
20241122,203400,928510,2975,2975,2975,2975,0
20241122,203300,928510,2975,2975,2975,2975,1
20241122,203200,928510,2975,2975,2975,2975,0
20241122,203100,928510,2975,2975,2975,2975,0
20241122,203000,928510,2975,2975,2975,2975,0
20241122,202900,928510,2975,2975,2975,2975,0
20241122,202800,928510,2975,2975,2975,2975,0
20241122,202700,928510,2975,2975,2975,2975,0
20241122,202600,928510,2975,2975,2975,2975,0
20241122,202500,928510,2975,2975,2975,2975,0
20241122,202400,928510,2975,2975,2975,2975,0
20241122,202300,928510,2975,2975,2975,2975,0
20241122,202200,928510,2975,2975,2975,2975,0
20241122,202100,928510,2975,2975,2975,2975,0
20241122,202000,928510,2975,2975,2975,2975,0
20241122,201900,928510,2975,2975,2975,2975,0
20241122,201800,928510,2975,2975,2975,2975,0
20241122,201700,928510,2975,2975,2975,2975,0
20241122,201600,928510,2975,2975,2975,2975,0
20241122,201500,928510,2975,2975,2975,2975,0
20241122,201400,928510,2975,2975,2975,2975,0
20241122,201300,928510,2975,2975,2975,2975,0
20241122,201200,928510,2975,2975,2975,2975,0
20241122,201100,928510,2975,2975,2975,2975,0
20241122,201000,928510,2975,2975,2975,2975,0
20241122,200900,928510,2975,2975,2975,2975,0
20241122,200800,928510,2975,2975,2975,2975,0
20241122,200700,928510,2975,2975,2975,2975,0
20241122,200600,928510,2975,2975,2975,2975,0
20241122,200500,928510,2975,2975,2975,2975,0
20241122,200400,928510,2975,2975,2975,2975,0
20241122,200300,928510,2975,2975,2975,2975,1
20241122,200200,928510,2975,2975,2975,2975,0
20241122,200100,928510,2975,2975,2975,2975,0
20241122,200000,928510,2975,2975,2975,2975,0
20241122,195900,928510,2975,2975,2975,2975,0
20241122,195800,928510,2975,2975,2975,2975,0
20241122,195700,928510,2975,2975,2975,2975,0
20241122,195600,928510,2975,2975,2975,2975,0
20241122,195500,928510,2975,2975,2975,2975,0
20241122,195400,928510,2975,2975,2975,2975,0
20241122,195300,928510,2975,2975,2975,2975,0
20241122,195200,928510,2975,2975,2975,2975,0
20241122,195100,928510,2975,2975,2975,2975,0
20241122,195000,928510,2975,2975,2975,2975,0
20241122,194900,928510,2975,2975,2975,2975,0
20241122,194800,928510,2975,2975,2975,2975,0
20241122,194700,928510,2975,2975,2975,2975,0
20241122,194600,928510,2975,2975,2975,2975,0
20241122,194500,928510,2975,2975,2975,2975,0
20241122,194400,928510,2975,2975,2975,2975,0
20241122,194300,928510,2975,2975,2975,2975,0
20241122,194200,928510,2975,2975,2975,2975,0
20241122,194100,928510,2975,2975,2975,2975,0
20241122,194000,928510,2975,2975,2975,2975,0
20241122,193900,928510,2975,2975,2975,2975,0
20241122,193800,928510,2975,2975,2975,2975,0
20241122,193700,928510,2975,2975,2975,2975,0
20241122,193600,928510,2975,2975,2975,2975,0
20241122,193500,928510,2975,2975,2975,2975,0
20241122,193400,928510,2975,2975,2975,2975,0
20241122,193300,928510,2975,2975,2975,2975,1
20241122,193200,928510,2975,2975,2975,2975,0
20241122,193100,928510,2975,2975,2975,2975,0
20241122,193000,928510,2975,2975,2975,2975,0
20241122,192900,928510,2975,2975,2975,2975,0
20241122,192800,928510,2975,2975,2975,2975,0
20241122,192700,928510,2975,2975,2975,2975,0
20241122,192600,928510,2975,2975,2975,2975,0
20241122,192500,928510,2975,2975,2975,2975,0
20241122,192400,928510,2975,2975,2975,2975,0
20241122,192300,928510,2975,2975,2975,2975,0
20241122,192200,928510,2975,2975,2975,2975,0
20241122,192100,928510,2975,2975,2975,2975,0
20241122,192000,928510,2975,2975,2975,2975,0
20241122,191900,928510,2975,2975,2975,2975,0
20241122,191800,928510,2975,2975,2975,2975,0
20241122,191700,928510,2975,2975,2975,2975,0
20241122,191600,928510,2975,2975,2975,2975,0
20241122,191500,928510,2975,2975,2975,2975,0
20241122,191400,928510,2975,2975,2975,2975,0
20241122,191300,928510,2975,2975,2975,2975,0
20241122,191200,928510,2975,2975,2975,2975,0
20241122,191100,928510,2975,2975,2975,2975,0
20241122,191000,928510,2975,2975,2975,2975,0
20241122,190900,928510,2975,2975,2975,2975,0
20241122,190800,928510,2975,2975,2975,2975,0
20241122,190700,928510,2975,2975,2975,2975,0
20241122,190600,928510,2975,2975,2975,2975,0
20241122,190500,928510,2975,2975,2975,2975,0
20241122,190400,928510,2975,2975,2975,2975,0
20241122,190300,928510,2975,2975,2975,2975,1
20241122,190200,928510,2975,2975,2975,2975,0
20241122,190100,928510,2975,2975,2975,2975,0
20241122,190000,928510,2975,2975,2975,2975,0
20241122,185900,928510,2975,2975,2975,2975,0
20241122,185800,928510,2975,2975,2975,2975,0
20241122,185700,928510,2975,2975,2975,2975,0
20241122,185600,928510,2975,2975,2975,2975,0
20241122,185500,928510,2975,2975,2975,2975,0
20241122,185400,928510,2975,2975,2975,2975,0
20241122,185300,928510,2975,2975,2975,2975,0
20241122,185200,928510,2975,2975,2975,2975,0
20241122,185100,928510,2975,2975,2975,2975,0
20241122,185000,928510,2975,2975,2975,2975,0
20241122,184900,928510,2975,2975,2975,2975,0
20241122,184800,928510,2975,2975,2975,2975,0
20241122,184700,928510,2975,2975,2975,2975,0
20241122,184600,928510,2975,2975,2975,2975,0
20241122,184500,928510,2975,2975,2975,2975,0
20241122,184400,928510,2975,2975,2975,2975,0
20241122,184300,928510,2975,2975,2975,2975,0
20241122,184200,928510,2975,2975,2975,2975,0
20241122,184100,928510,2975,2975,2975,2975,0
20241122,184000,928510,2975,2975,2975,2975,0
20241122,183900,928510,2975,2975,2975,2975,0
20241122,183800,928510,2975,2975,2975,2975,0
20241122,183700,928510,2975,2975,2975,2975,0
20241122,183600,928510,2975,2975,2975,2975,0
20241122,183500,928510,2975,2975,2975,2975,0
20241122,183400,928510,2975,2975,2975,2975,0
20241122,183300,928510,2975,2975,2975,2975,1
20241122,183200,928510,2975,2975,2975,2975,0
20241122,183100,928510,2975,2975,2975,2975,0
20241122,183000,928510,2975,2975,2975,2975,0
20241122,182900,928510,2975,2975,2975,2975,0
20241122,182800,928510,2975,2975,2975,2975,0
20241122,182700,928510,2975,2975,2975,2975,0
20241122,182600,928510,2975,2975,2975,2975,0
20241122,182500,928510,2975,2975,2975,2975,0
20241122,182400,928510,2975,2975,2975,2975,0
20241122,182300,928510,2975,2975,2975,2975,0
20241122,182200,928510,2975,2975,2975,2975,0
20241122,182100,928510,2975,2975,2975,2975,0
20241122,182000,928510,2975,2975,2975,2975,0
20241122,181900,928510,2975,2975,2975,2975,0
20241122,181800,928510,2975,2975,2975,2975,0
20241122,181700,928510,2975,2975,2975,2975,0
20241122,181600,928510,2975,2975,2975,2975,0
20241122,181500,928510,2975,2975,2975,2975,0
20241122,181400,928510,2975,2975,2975,2975,0
20241122,181300,928510,2975,2975,2975,2975,0
20241122,181200,928510,2975,2975,2975,2975,0
20241122,181100,928510,2975,2975,2975,2975,0
20241122,181000,928510,2975,2975,2975,2975,0
20241122,180900,928510,2975,2975,2975,2975,0
20241122,180800,928510,2975,2975,2975,2975,0
20241122,180700,928510,2975,2975,2975,2975,0
20241122,180600,928510,2975,2975,2975,2975,0
20241122,180500,928510,2975,2975,2975,2975,0
20241122,180400,928510,2975,2975,2975,2975,0
20241122,180300,928510,2975,2975,2975,2975,1
20241122,180200,928510,2975,2975,2975,2975,0
20241122,180100,928510,2975,2975,2975,2975,0
20241122,180000,928510,2975,2975,2975,2975,0
20241122,175900,928510,2975,2975,2975,2975,0
20241122,175800,928510,2975,2975,2975,2975,0
20241122,175700,928510,2975,2975,2975,2975,0
20241122,175600,928510,2975,2975,2975,2975,0
20241122,175500,928510,2975,2975,2975,2975,0
20241122,175400,928510,2975,2975,2975,2975,0
20241122,175300,928510,2975,2975,2975,2975,0
20241122,175200,928510,2975,2975,2975,2975,0
20241122,175100,928510,2975,2975,2975,2975,0
20241122,175000,928510,2975,2975,2975,2975,0
20241122,174900,928510,2975,2975,2975,2975,0
20241122,174800,928510,2975,2975,2975,2975,0
20241122,174700,928510,2975,2975,2975,2975,0
20241122,174600,928510,2975,2975,2975,2975,0
20241122,174500,928510,2975,2975,2975,2975,0
20241122,174400,928510,2975,2975,2975,2975,0
20241122,174300,928510,2975,2975,2975,2975,0
20241122,174200,928510,2975,2975,2975,2975,0
20241122,174100,928510,2975,2975,2975,2975,0
20241122,174000,928510,2975,2975,2975,2975,0
20241122,173900,928510,2975,2975,2975,2975,0
20241122,173800,928510,2975,2975,2975,2975,0
20241122,173700,928510,2975,2975,2975,2975,0
20241122,173600,928510,2975,2975,2975,2975,0
20241122,173500,928510,2975,2975,2975,2975,0
20241122,173400,928510,2975,2975,2975,2975,0
20241122,173300,928510,2975,2975,2975,2975,1
20241122,173200,928510,2975,2975,2975,2975,0
20241122,173100,928510,2975,2975,2975,2975,0
20241122,173000,928510,2975,2975,2975,2975,0
20241122,172900,928510,2975,2975,2975,2975,0
20241122,172800,928510,2975,2975,2975,2975,0
20241122,172700,928510,2975,2975,2975,2975,0
20241122,172600,928510,2975,2975,2975,2975,0
20241122,172500,928510,2975,2975,2975,2975,0
20241122,172400,928510,2975,2975,2975,2975,0
20241122,172300,928510,2975,2975,2975,2975,0
20241122,172200,928510,2975,2975,2975,2975,0
20241122,172100,928510,2975,2975,2975,2975,0
20241122,172000,928510,2975,2975,2975,2975,0
20241122,171900,928510,2975,2975,2975,2975,0
20241122,171800,928510,2975,2975,2975,2975,0
20241122,171700,928510,2975,2975,2975,2975,0
20241122,171600,928510,2975,2975,2975,2975,0
20241122,171500,928510,2975,2975,2975,2975,0
20241122,171400,928510,2975,2975,2975,2975,0
20241122,171300,928510,2975,2975,2975,2975,0
20241122,171200,928510,2975,2975,2975,2975,0
20241122,171100,928510,2975,2975,2975,2975,0
20241122,171000,928510,2975,2975,2975,2975,0
20241122,170900,928510,2975,2975,2975,2975,0
20241122,170800,928510,2975,2975,2975,2975,0
20241122,170700,928510,2975,2975,2975,2975,0
20241122,170600,928510,2975,2975,2975,2975,0
20241122,170500,928510,2975,2975,2975,2975,0
20241122,170400,928510,2975,2975,2975,2975,0
20241122,170300,928510,2975,2975,2975,2975,1
20241122,170200,928510,2975,2975,2975,2975,0
20241122,170100,928510,2975,2975,2975,2975,0
20241122,170000,928510,2975,2975,2975,2975,0
20241122,165900,928510,2975,2975,2975,2975,0
20241122,165800,928510,2975,2975,2975,2975,0
20241122,165700,928510,2975,2975,2975,2975,0
20241122,165600,928510,2975,2975,2975,2975,0
20241122,165500,928510,2975,2975,2975,2975,0
20241122,165400,928510,2975,2975,2975,2975,0
20241122,165300,928510,2975,2975,2975,2975,0
20241122,165200,928510,2975,2975,2975,2975,0
20241122,165100,928510,2975,2975,2975,2975,0
20241122,165000,928510,2975,2975,2975,2975,0
20241122,164900,928510,2975,2975,2975,2975,0
20241122,164800,928510,2975,2975,2975,2975,0
20241122,164700,928510,2975,2975,2975,2975,0
20241122,164600,928510,2975,2975,2975,2975,0
20241122,164500,928510,2975,2975,2975,2975,0
20241122,164400,928510,2975,2975,2975,2975,0
20241122,164300,928510,2975,2975,2975,2975,0
20241122,164200,928510,2975,2975,2975,2975,0
20241122,164100,928510,2975,2975,2975,2975,0
20241122,164000,928510,2975,2975,2975,2975,0
20241122,163900,928510,2975,2975,2975,2975,0
20241122,163800,928510,2975,2975,2975,2975,0
20241122,163700,928510,2975,2975,2975,2975,0
20241122,163600,928510,2975,2975,2975,2975,0
20241122,163500,928510,2975,2975,2975,2975,0
20241122,163400,928510,2975,2975,2975,2975,0
20241122,163300,928510,2975,2975,2975,2975,1
20241122,163200,928510,2975,2975,2975,2975,0
20241122,163100,928510,2975,2975,2975,2975,0
20241122,163000,928510,2975,2975,2975,2975,0
20241122,162900,928510,2975,2975,2975,2975,0
20241122,162800,928510,2975,2975,2975,2975,0
20241122,162700,928510,2975,2975,2975,2975,0
20241122,162600,928510,2975,2975,2975,2975,0
20241122,162500,928510,2975,2975,2975,2975,0
20241122,162400,928510,2975,2975,2975,2975,0
20241122,162300,928510,2975,2975,2975,2975,0
20241122,162200,928510,2975,2975,2975,2975,0
20241122,162100,928510,2975,2975,2975,2975,0
20241122,162000,928510,2975,2975,2975,2975,0
20241122,161900,928510,2975,2975,2975,2975,0
20241122,161800,928510,2975,2975,2975,2975,0
20241122,161700,928510,2975,2975,2975,2975,0
20241122,161600,928510,2975,2975,2975,2975,0
20241122,161500,928510,2975,2975,2975,2975,0
20241122,161400,928510,2975,2975,2975,2975,0
20241122,161300,928510,2975,2975,2975,2975,0
20241122,161200,928510,2975,2975,2975,2975,0
20241122,161100,928510,2975,2975,2975,2975,0
20241122,161000,928510,2975,2975,2975,2975,0
20241122,160900,928510,2975,2975,2975,2975,0
20241122,160800,928510,2975,2975,2975,2975,0
20241122,160700,928510,2975,2975,2975,2975,0
20241122,160600,928510,2975,2975,2975,2975,0
20241122,160500,928510,2975,2975,2975,2975,0
20241122,160400,928510,2975,2975,2975,2975,0
20241122,160300,928510,2975,2975,2975,2975,1
20241122,160200,928510,2975,2975,2975,2975,0
20241122,160100,928510,2975,2975,2975,2975,0
20241122,160000,928510,2975,2975,2975,2975,0
20241122,155900,928510,2975,2975,2975,2975,0
20241122,155800,928510,2975,2975,2975,2975,0
20241122,155700,928510,2975,2975,2975,2975,0
20241122,155600,928510,2975,2975,2975,2975,0
20241122,155500,928510,2975,2975,2975,2975,0
20241122,155400,928510,2975,2975,2975,2975,0
20241122,155300,928510,2975,2975,2975,2975,0
20241122,155200,928510,2975,2975,2975,2975,0
20241122,155100,928510,2975,2975,2975,2975,0
20241122,155000,928510,2975,2975,2975,2975,0
20241122,154900,928510,2975,2975,2975,2975,0
20241122,154800,928510,2975,2975,2975,2975,0
20241122,154700,928510,2975,2975,2975,2975,0
20241122,154600,928510,2975,2975,2975,2975,0
20241122,154500,928510,2975,2975,2975,2975,0
20241122,154400,928510,2975,2975,2975,2975,0
20241122,154300,928510,2975,2975,2975,2975,0
20241122,154200,928510,2975,2975,2975,2975,0
20241122,154100,928510,2975,2975,2975,2975,0
20241122,154000,928510,2975,2975,2975,2975,0
20241122,153900,928510,2975,2975,2975,2975,0
20241122,153800,928510,2975,2975,2975,2975,0
20241122,153700,928510,2975,2975,2975,2975,0
20241122,153600,928510,2975,2975,2975,2975,0
20241122,153500,928510,2975,2975,2975,2975,0
20241122,153400,928510,2975,2975,2975,2975,0
20241122,153300,928510,2975,2975,2975,2975,1
20241122,153200,928510,2975,2975,2975,2975,0
20241122,153100,928510,2975,2975,2975,2975,0
20241122,153000,928510,2975,2975,2975,2975,0
20241122,152900,928510,2975,2975,2975,2975,0
20241122,152800,928510,2975,2975,2975,2975,0
20241122,152700,928510,2975,2975,2975,2975,0
20241122,152600,928510,2975,2975,2975,2975,0
20241122,152500,928510,2975,2975,2975,2975,0
20241122,152400,928510,2975,2975,2975,2975,0
20241122,152300,928510,2975,2975,2975,2975,0
20241122,152200,928510,2975,2975,2975,2975,0
20241122,152100,928510,2975,2975,2975,2975,0
20241122,152000,928510,2975,2975,2975,2975,0
20241122,151900,928510,2975,2975,2975,2975,0
20241122,151800,928510,2975,2975,2975,2975,0
20241122,151700,928510,2975,2975,2975,2975,0
20241122,151600,928510,2975,2975,2975,2975,0
20241122,151500,928510,2975,2975,2975,2975,0
20241122,151400,928510,2975,2975,2975,2975,0
20241122,151300,928510,2975,2975,2975,2975,0
20241122,151200,928510,2975,2975,2975,2975,0
20241122,151100,928510,2975,2975,2975,2975,0
20241122,151000,928510,2975,2975,2975,2975,0
20241122,150900,928510,2975,2975,2975,2975,0
20241122,150800,928510,2975,2975,2975,2975,0
20241122,150700,928510,2975,2975,2975,2975,0
20241122,150600,928510,2975,2975,2975,2975,0
20241122,150500,928510,2975,2975,2975,2975,0
20241122,150400,928510,2975,2975,2975,2975,0
20241122,150300,928510,2975,2975,2975,2975,0
20241122,150200,928510,2975,2975,2975,2975,0
20241122,150100,928510,2975,2975,2975,2975,0
20241122,150000,928510,2975,2975,2975,2975,0
20241122,145900,928510,2975,2975,2975,2975,0
20241122,145800,928510,2975,2975,2975,2975,0
20241122,145700,928510,2975,2975,2975,2975,0
20241122,145600,928510,2975,2975,2975,2975,0
20241122,145500,928510,2975,2975,2975,2975,0
20241122,145400,928510,2975,2975,2975,2975,0
20241122,145300,928510,2975,2975,2975,2975,0
20241122,145200,928510,2975,2975,2975,2975,0
20241122,145100,928510,2975,2975,2975,2975,0
20241122,145000,928510,2975,2975,2975,2975,0
20241122,144900,928510,2975,2975,2975,2975,0
20241122,144800,928510,2975,2975,2975,2975,0
20241122,144700,928510,2975,2975,2975,2975,0
20241122,144600,928510,2975,2975,2975,2975,0
20241122,144500,928510,2975,2975,2975,2975,0
20241122,144400,928510,2975,2975,2975,2975,0
20241122,144300,928510,2975,2975,2975,2975,0
20241122,144200,928510,2975,2975,2975,2975,0
20241122,144100,928510,2975,2975,2975,2975,0
20241122,144000,928510,2975,2975,2975,2975,0
20241122,143900,928510,2975,2975,2975,2975,0
20241122,143800,928510,2975,2975,2975,2975,0
20241122,143700,928510,2975,2975,2975,2975,0
20241122,143600,928510,2975,2975,2975,2975,0
20241122,143500,928510,2975,2975,2975,2975,0
20241122,143400,928510,2975,2975,2975,2975,0
20241122,143300,928510,2975,2975,2975,2975,0
20241122,143200,928510,2975,2975,2975,2975,0
20241122,143100,928510,2975,2975,2975,2975,0
20241122,143000,928510,2975,2975,2975,2975,0
20241122,142900,928510,2975,2975,2975,2975,0
20241122,142800,928510,2975,2975,2975,2975,0
20241122,142700,928510,2975,2975,2975,2975,0
20241122,142600,928510,2975,2975,2975,2975,0
20241122,142500,928510,2975,2975,2975,2975,0
20241122,142400,928510,2975,2975,2975,2975,0
20241122,142300,928510,2975,2975,2975,2975,0
20241122,142200,928510,2975,2975,2975,2975,0
20241122,142100,928510,2975,2975,2975,2975,0
20241122,142000,928510,2975,2975,2975,2975,0
20241122,141900,928510,2975,2975,2975,2975,0
20241122,141800,928510,2975,2975,2975,2975,0
20241122,141700,928510,2975,2975,2975,2975,0
20241122,141600,928510,2975,2975,2975,2975,0
20241122,141500,928510,2975,2975,2975,2975,0
20241122,141400,928510,2975,2975,2975,2975,0
20241122,141300,928510,2975,2975,2975,2975,0
20241122,141200,928510,2975,2975,2975,2975,0
20241122,141100,928510,2975,2975,2975,2975,0
20241122,141000,928510,2975,2975,2975,2975,0
20241122,140900,928510,2975,2975,2975,2975,0
20241122,140800,928510,2975,2975,2975,2975,0
20241122,140700,928510,2975,2975,2975,2975,0
20241122,140600,928510,2975,2975,2975,2975,0
20241122,140500,928510,2975,2975,2975,2975,0
20241122,140400,928510,2975,2975,2975,2975,0
20241122,140300,928510,2975,2975,2975,2975,0
20241122,140200,928510,2975,2975,2975,2975,0
20241122,140100,928510,2975,2975,2975,2975,0
20241122,140000,928510,2975,2975,2975,2975,0
20241122,135900,928510,2975,2975,2975,2975,0
20241122,135800,928510,2975,2975,2975,2975,0
20241122,135700,928510,2975,2975,2975,2975,0
20241122,135600,928510,2975,2975,2975,2975,0
20241122,135500,928510,2975,2975,2975,2975,0
20241122,135400,928510,2975,2975,2975,2975,0
20241122,135300,928510,2975,2975,2975,2975,0
20241122,135200,928510,2975,2975,2975,2975,0
20241122,135100,928510,2975,2975,2975,2975,0
20241122,135000,928510,2975,2975,2975,2975,0
20241122,134900,928510,2975,2975,2975,2975,0
20241122,134800,928510,2975,2975,2975,2975,0
20241122,134700,928510,2975,2975,2975,2975,0
20241122,134600,928510,2975,2975,2975,2975,0
20241122,134500,928510,2975,2975,2975,2975,0
20241122,134400,928510,2975,2975,2975,2975,0
20241122,134300,928510,2975,2975,2975,2975,0
20241122,134200,928510,2975,2975,2975,2975,0
20241122,134100,928510,2975,2975,2975,2975,0
20241122,134000,928510,2975,2975,2975,2975,0
20241122,133900,928510,2975,2975,2975,2975,0
20241122,133800,928510,2975,2975,2975,2975,0
20241122,133700,928510,2975,2975,2975,2975,0
20241122,133600,928510,2975,2975,2975,2975,0
20241122,133500,928510,2975,2975,2975,2975,0
20241122,133400,928510,2975,2975,2975,2975,0
20241122,133300,928510,2975,2975,2975,2975,0
20241122,133200,928510,2975,2975,2975,2975,0
20241122,133100,928510,2975,2975,2975,2975,0
20241122,133000,928510,2975,2975,2975,2975,0
20241122,132900,928510,2975,2975,2975,2975,0
20241122,132800,928510,2975,2975,2975,2975,0
20241122,132700,928510,2975,2975,2975,2975,0
20241122,132600,928510,2975,2975,2975,2975,0
20241122,132500,928510,2975,2975,2975,2975,0
20241122,132400,928510,2975,2975,2975,2975,0
20241122,132300,928510,2975,2975,2975,2975,1
20241122,132200,925535,2740,2740,2740,2740,0
20241122,132100,925535,2740,2740,2740,2740,118
20241122,132000,602215,3000,3000,3000,3000,0
20241122,131900,602215,3000,3000,3000,3000,0
20241122,131800,602215,3000,3000,3000,3000,0
20241122,131700,602215,3000,3000,3000,3000,0
20241122,131600,602215,3000,3000,3000,3000,0
20241122,131500,602215,3000,3000,3000,3000,0
20241122,131400,602215,3000,3000,3000,3000,0
20241122,131300,602215,3000,3000,3000,3000,0
20241122,131200,602215,3000,3000,3000,3000,0
20241122,131100,602215,3000,3000,3000,3000,0
20241122,131000,602215,3000,3000,3000,3000,0
20241122,130900,602215,3000,3000,3000,3000,0
20241122,130800,602215,3000,3000,3000,3000,0
20241122,130700,602215,3000,3000,3000,3000,0
20241122,130600,602215,3000,3000,3000,3000,0
20241122,130500,602215,3000,3000,3000,3000,0
20241122,130400,602215,3000,3000,3000,3000,0
20241122,130300,602215,3000,3000,3000,3000,0
20241122,130200,602215,3000,3000,3000,3000,0
20241122,130100,602215,3000,3000,3000,3000,0
20241122,130000,602215,3000,3000,3000,3000,0
20241122,125900,602215,3000,3000,3000,3000,0
20241122,125800,602215,3000,3000,3000,3000,0
20241122,125700,602215,3000,3000,3000,3000,0
20241122,125600,602215,3000,3000,3000,3000,0
20241122,125500,602215,3000,3000,3000,3000,0
20241122,125400,602215,3000,3000,3000,3000,0
20241122,125300,602215,3000,3000,3000,3000,0
20241122,125200,602215,3000,3000,3000,3000,0
20241122,125100,602215,3000,3000,3000,3000,0
20241122,125000,602215,3000,3000,3000,3000,0
20241122,124900,602215,3000,3000,3000,3000,0
20241122,124800,602215,3000,3000,3000,3000,0
20241122,124700,602215,3000,3000,3000,3000,0
20241122,124600,602215,3000,3000,3000,3000,0
20241122,124500,602215,3000,3000,3000,3000,0
20241122,124400,602215,3000,3000,3000,3000,0
20241122,124300,602215,3000,3000,3000,3000,0
20241122,124200,602215,3000,3000,3000,3000,0
20241122,124100,602215,3000,3000,3000,3000,0
20241122,124000,602215,3000,3000,3000,3000,0
20241122,123900,602215,3000,3000,3000,3000,0
20241122,123800,602215,3000,3000,3000,3000,0
20241122,123700,602215,3000,3000,3000,3000,0
20241122,123600,602215,3000,3000,3000,3000,0
20241122,123500,602215,3000,3000,3000,3000,0
20241122,123400,602215,3000,3000,3000,3000,0
20241122,123300,602215,3000,3000,3000,3000,0
20241122,123200,602215,3000,3000,3000,3000,0
20241122,123100,602215,3000,3000,3000,3000,0
20241122,123000,602215,3000,3000,3000,3000,0
20241122,122900,602215,3000,3000,3000,3000,0
20241122,122800,602215,3000,3000,3000,3000,0
20241122,122700,602215,3000,3000,3000,3000,0
20241122,122600,602215,3000,3000,3000,3000,0
20241122,122500,602215,3000,3000,3000,3000,0
20241122,122400,602215,3000,3000,3000,3000,0
20241122,122300,602215,3000,3000,3000,3000,0
20241122,122200,602215,3000,3000,3000,3000,0
20241122,122100,602215,3000,3000,3000,3000,0
20241122,122000,602215,3000,3000,3000,3000,0
20241122,121900,602215,3000,3000,3000,3000,0
20241122,121800,602215,3000,3000,3000,3000,0
20241122,121700,602215,3000,3000,3000,3000,0
20241122,121600,602215,3000,3000,3000,3000,0
20241122,121500,602215,3000,3000,3000,3000,0
20241122,121400,602215,3000,3000,3000,3000,0
20241122,121300,602215,3000,3000,3000,3000,0
20241122,121200,602215,3000,3000,3000,3000,0
20241122,121100,602215,3000,3000,3000,3000,0
20241122,121000,602215,3000,3000,3000,3000,0
20241122,120900,602215,3000,3000,3000,3000,0
20241122,120800,602215,3000,3000,3000,3000,0
20241122,120700,602215,3000,3000,3000,3000,0
20241122,120600,602215,3000,3000,3000,3000,0
20241122,120500,602215,3000,3000,3000,3000,0
20241122,120400,602215,3000,3000,3000,3000,0
20241122,120300,602215,3000,3000,3000,3000,0
20241122,120200,602215,3000,3000,3000,3000,0
20241122,120100,602215,3000,3000,3000,3000,0
20241122,120000,602215,3000,3000,3000,3000,0
20241122,115900,602215,3000,3000,3000,3000,0
20241122,115800,602215,3000,3000,3000,3000,0
20241122,115700,602215,3000,3000,3000,3000,0
20241122,115600,602215,3000,3000,3000,3000,0
20241122,115500,602215,3000,3000,3000,3000,0
20241122,115400,602215,3000,3000,3000,3000,0
20241122,115300,602215,3000,3000,3000,3000,0
20241122,115200,602215,3000,3000,3000,3000,0
20241122,115100,602215,3000,3000,3000,3000,0
20241122,115000,602215,3000,3000,3000,3000,0
20241122,114900,602215,3000,3000,3000,3000,0
20241122,114800,602215,3000,3000,3000,3000,0
20241122,114700,602215,3000,3000,3000,3000,0
20241122,114600,602215,3000,3000,3000,3000,0
20241122,114500,602215,3000,3000,3000,3000,0
20241122,114400,602215,3000,3000,3000,3000,0
20241122,114300,602215,3000,3000,3000,3000,0
20241122,114200,602215,3000,3000,3000,3000,0
20241122,114100,602215,3000,3000,3000,3000,0
20241122,114000,602215,3000,3000,3000,3000,0
20241122,113900,602215,3000,3000,3000,3000,0
20241122,113800,602215,3000,3000,3000,3000,0
20241122,113700,602215,3000,3000,3000,3000,0
20241122,113600,602215,3000,3000,3000,3000,0
20241122,113500,602215,3000,3000,3000,3000,0
20241122,113400,602215,3000,3000,3000,3000,0
20241122,113300,602215,3000,3000,3000,3000,0
20241122,113200,602215,3000,3000,3000,3000,0
20241122,113100,602215,3000,3000,3000,3000,0
20241122,113000,602215,3000,3000,3000,3000,0
20241122,112900,602215,3000,3000,3000,3000,0
20241122,112800,602215,3000,3000,3000,3000,0
20241122,112700,602215,3000,3000,3000,3000,0
20241122,112600,602215,3000,3000,3000,3000,0
20241122,112500,602215,3000,3000,3000,3000,0
20241122,112400,602215,3000,3000,3000,3000,0
20241122,112300,602215,3000,3000,3000,3000,0
20241122,112200,602215,3000,3000,3000,3000,0
20241122,112100,602215,3000,3000,3000,3000,0
20241122,112000,602215,3000,3000,3000,3000,0
20241122,111900,602215,3000,3000,3000,3000,0
20241122,111800,602215,3000,3000,3000,3000,0
20241122,111700,602215,3000,3000,3000,3000,0
20241122,111600,602215,3000,3000,3000,3000,0
20241122,111500,602215,3000,3000,3000,3000,0
20241122,111400,602215,3000,3000,3000,3000,0
20241122,111300,602215,3000,3000,3000,3000,0
20241122,111200,602215,3000,3000,3000,3000,0
20241122,111100,602215,3000,3000,3000,3000,0
20241122,111000,602215,3000,3000,3000,3000,0
20241122,110900,602215,3000,3000,3000,3000,0
20241122,110800,602215,3000,3000,3000,3000,0
20241122,110700,602215,3000,3000,3000,3000,0
20241122,110600,602215,3000,3000,3000,3000,0
20241122,110500,602215,3000,3000,3000,3000,0
20241122,110400,602215,3000,3000,3000,3000,0
20241122,110300,602215,3000,3000,3000,3000,0
20241122,110200,602215,3000,3000,3000,3000,0
20241122,110100,602215,3000,3000,3000,3000,0
20241122,110000,602215,3000,3000,3000,3000,0
20241122,105900,602215,3000,3000,3000,3000,0
20241122,105800,602215,3000,3000,3000,3000,0
20241122,105700,602215,3000,3000,3000,3000,0
20241122,105600,602215,3000,3000,3000,3000,0
20241122,105500,602215,3000,3000,3000,3000,0
20241122,105400,602215,3000,3000,3000,3000,0
20241122,105300,602215,3000,3000,3000,3000,0
20241122,105200,602215,3000,3000,3000,3000,0
20241122,105100,602215,3000,3000,3000,3000,0
20241122,105000,602215,3000,3000,3000,3000,0
20241122,104900,602215,3000,3000,3000,3000,0
20241122,104800,602215,3000,3000,3000,3000,0
20241122,104700,602215,3000,3000,3000,3000,0
20241122,104600,602215,3000,3000,3000,3000,0
20241122,104500,602215,3000,3000,3000,3000,0
20241122,104400,602215,3000,3000,3000,3000,0
20241122,104300,602215,3000,3000,3000,3000,0
20241122,104200,602215,3000,3000,3000,3000,0
20241122,104100,602215,3000,3000,3000,3000,0
20241122,104000,602215,3000,3000,3000,3000,0
20241122,103900,602215,3000,3000,3000,3000,100
20241122,103800,302215,3000,3000,3000,3000,0
20241122,103700,302215,3000,2990,3000,2990,100
20241122,103600,3195,3195,3195,3195,3195,0
20241122,103500,3195,3195,3195,3195,3195,0
20241122,103400,3195,3195,3195,3195,3195,0
20241122,103300,3195,3195,3195,3195,3195,0
20241122,103200,3195,3195,3195,3195,3195,0
20241122,103100,3195,3195,3195,3195,3195,0
20241122,103000,3195,3195,3195,3195,3195,0
20241122,102900,3195,3195,3195,3195,3195,0
20241122,102800,3195,3195,3195,3195,3195,0
20241122,102700,3195,3195,3195,3195,3195,0
20241122,102600,3195,3195,3195,3195,3195,0
20241122,102500,3195,3195,3195,3195,3195,0
20241122,102400,3195,3195,3195,3195,3195,0
20241122,102300,3195,3195,3195,3195,3195,0
20241122,102200,3195,3195,3195,3195,3195,0
20241122,102100,3195,3195,3195,3195,3195,0
20241122,102000,3195,3195,3195,3195,3195,0
20241122,101900,3195,3195,3195,3195,3195,0
20241122,101800,3195,3195,3195,3195,3195,0
20241122,101700,3195,3195,3195,3195,3195,0
20241122,101600,3195,3195,3195,3195,3195,0
20241122,101500,3195,3195,3195,3195,3195,0
20241122,101400,3195,3195,3195,3195,3195,0
20241122,101300,3195,3195,3195,3195,3195,0
20241122,101200,3195,3195,3195,3195,3195,0
20241122,101100,3195,3195,3195,3195,3195,0
20241122,101000,3195,3195,3195,3195,3195,0
20241122,100900,3195,3195,3195,3195,3195,0
20241122,100800,3195,3195,3195,3195,3195,0
20241122,100700,3195,3195,3195,3195,3195,0
20241122,100600,3195,3195,3195,3195,3195,0
20241122,100500,3195,3195,3195,3195,3195,0
20241122,100400,3195,3195,3195,3195,3195,0
20241122,100300,3195,3195,3195,3195,3195,0
20241122,100200,3195,3195,3195,3195,3195,0
20241122,100100,3195,3195,3195,3195,3195,0
20241122,100000,3195,3195,3195,3195,3195,0
20241122,095900,3195,3195,3195,3195,3195,0
20241122,095800,3195,3195,3195,3195,3195,0
20241122,095700,3195,3195,3195,3195,3195,0
20241122,095600,3195,3195,3195,3195,3195,0
20241122,095500,3195,3195,3195,3195,3195,0
20241122,095400,3195,3195,3195,3195,3195,0
20241122,095300,3195,3195,3195,3195,3195,0
20241122,095200,3195,3195,3195,3195,3195,0
20241122,095100,3195,3195,3195,3195,3195,0
20241122,095000,3195,3195,3195,3195,3195,0
20241122,094900,3195,3195,3195,3195,3195,0
20241122,094800,3195,3195,3195,3195,3195,0
20241122,094700,3195,3195,3195,3195,3195,0
20241122,094600,3195,3195,3195,3195,3195,0
20241122,094500,3195,3195,3195,3195,3195,0
20241122,094400,3195,3195,3195,3195,3195,0
20241122,094300,3195,3195,3195,3195,3195,0
20241122,094200,3195,3195,3195,3195,3195,0
20241122,094100,3195,3195,3195,3195,3195,0
20241122,094000,3195,3195,3195,3195,3195,0
20241122,093900,3195,3195,3195,3195,3195,0
20241122,093800,3195,3195,3195,3195,3195,0
20241122,093700,3195,3195,3195,3195,3195,0
20241122,093600,3195,3195,3195,3195,3195,0
20241122,093500,3195,3195,3195,3195,3195,0
20241122,093400,3195,3195,3195,3195,3195,0
20241122,093300,3195,3195,3195,3195,3195,0
20241122,093200,3195,3195,3195,3195,3195,0
20241122,093100,3195,3195,3195,3195,3195,0
20241122,093000,3195,3195,3195,3195,3195,0
20241122,092900,3195,3195,3195,3195,3195,0
20241122,092800,3195,3195,3195,3195,3195,0
20241122,092700,3195,3195,3195,3195,3195,0
20241122,092600,3195,3195,3195,3195,3195,0
20241122,092500,3195,3195,3195,3195,3195,0
20241122,092400,3195,3195,3195,3195,3195,0
20241122,092300,3195,3195,3195,3195,3195,0
20241122,092200,3195,3195,3195,3195,3195,0
20241122,092100,3195,3195,3195,3195,3195,0
20241122,092000,3195,3195,3195,3195,3195,0
20241122,091900,3195,3195,3195,3195,3195,0
20241122,091800,3195,3195,3195,3195,3195,0
20241122,091700,3195,3195,3195,3195,3195,0
20241122,091600,3195,3195,3195,3195,3195,0
20241122,091500,3195,3195,3195,3195,3195,0
20241122,091400,3195,3195,3195,3195,3195,0
20241122,091300,3195,3195,3195,3195,3195,0
20241122,091200,3195,3195,3195,3195,3195,0
20241122,091100,3195,3195,3195,3195,3195,0
20241122,091000,3195,3195,3195,3195,3195,0
20241122,090900,3195,3195,3195,3195,3195,0
20241122,090800,3195,3195,3195,3195,3195,0
20241122,090700,3195,3195,3195,3195,3195,0
20241122,090600,3195,3195,3195,3195,3195,0
20241122,090500,3195,3195,3195,3195,3195,0
20241122,090400,3195,3195,3195,3195,3195,0
20241122,090300,3195,3195,3195,3195,3195,0
20241122,090200,3195,3195,3195,3195,3195,0
20241122,090100,3195,3195,3195,3195,3195,0
20241122,090000,3195,3195,3195,3195,3195,1