KissMeData/452980/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,213500,65284315,1953,1953,1953,1953,208
20241122,213400,65284315,1953,1953,1953,1953,0
20241122,213300,65284315,1953,1953,1953,1953,0
20241122,213200,65284315,1953,1953,1953,1953,0
20241122,213100,65284315,1953,1953,1953,1953,0
20241122,213000,65284315,1953,1953,1953,1953,0
20241122,212900,65284315,1953,1953,1953,1953,0
20241122,212800,65284315,1953,1953,1953,1953,0
20241122,212700,65284315,1953,1953,1953,1953,0
20241122,212600,65284315,1953,1953,1953,1953,0
20241122,212500,65284315,1953,1953,1953,1953,0
20241122,212400,65284315,1953,1953,1953,1953,0
20241122,212300,65284315,1953,1953,1953,1953,0
20241122,212200,65284315,1953,1953,1953,1953,0
20241122,212100,65284315,1953,1953,1953,1953,0
20241122,212000,65284315,1953,1953,1953,1953,0
20241122,211900,65284315,1953,1953,1953,1953,0
20241122,211800,65284315,1953,1953,1953,1953,0
20241122,211700,65284315,1953,1953,1953,1953,0
20241122,211600,65284315,1953,1953,1953,1953,0
20241122,211500,65284315,1953,1953,1953,1953,0
20241122,211400,65284315,1953,1953,1953,1953,0
20241122,211300,65284315,1953,1953,1953,1953,0
20241122,211200,65284315,1953,1953,1953,1953,0
20241122,211100,65284315,1953,1953,1953,1953,0
20241122,211000,65284315,1953,1953,1953,1953,0
20241122,210900,65284315,1953,1953,1953,1953,0
20241122,210800,65284315,1953,1953,1953,1953,0
20241122,210700,65284315,1953,1953,1953,1953,0
20241122,210600,65284315,1953,1953,1953,1953,0
20241122,210500,65284315,1953,1953,1953,1953,208
20241122,210400,65284315,1953,1953,1953,1953,0
20241122,210300,65284315,1953,1953,1953,1953,0
20241122,210200,65284315,1953,1953,1953,1953,0
20241122,210100,65284315,1953,1953,1953,1953,0
20241122,210000,65284315,1953,1953,1953,1953,0
20241122,205900,65284315,1953,1953,1953,1953,0
20241122,205800,65284315,1953,1953,1953,1953,0
20241122,205700,65284315,1953,1953,1953,1953,0
20241122,205600,65284315,1953,1953,1953,1953,0
20241122,205500,65284315,1953,1953,1953,1953,0
20241122,205400,65284315,1953,1953,1953,1953,0
20241122,205300,65284315,1953,1953,1953,1953,0
20241122,205200,65284315,1953,1953,1953,1953,0
20241122,205100,65284315,1953,1953,1953,1953,0
20241122,205000,65284315,1953,1953,1953,1953,0
20241122,204900,65284315,1953,1953,1953,1953,0
20241122,204800,65284315,1953,1953,1953,1953,0
20241122,204700,65284315,1953,1953,1953,1953,0
20241122,204600,65284315,1953,1953,1953,1953,0
20241122,204500,65284315,1953,1953,1953,1953,0
20241122,204400,65284315,1953,1953,1953,1953,0
20241122,204300,65284315,1953,1953,1953,1953,0
20241122,204200,65284315,1953,1953,1953,1953,0
20241122,204100,65284315,1953,1953,1953,1953,0
20241122,204000,65284315,1953,1953,1953,1953,0
20241122,203900,65284315,1953,1953,1953,1953,0
20241122,203800,65284315,1953,1953,1953,1953,0
20241122,203700,65284315,1953,1953,1953,1953,0
20241122,203600,65284315,1953,1953,1953,1953,0
20241122,203500,65284315,1953,1953,1953,1953,208
20241122,203400,65284315,1953,1953,1953,1953,0
20241122,203300,65284315,1953,1953,1953,1953,0
20241122,203200,65284315,1953,1953,1953,1953,0
20241122,203100,65284315,1953,1953,1953,1953,0
20241122,203000,65284315,1953,1953,1953,1953,0
20241122,202900,65284315,1953,1953,1953,1953,0
20241122,202800,65284315,1953,1953,1953,1953,0
20241122,202700,65284315,1953,1953,1953,1953,0
20241122,202600,65284315,1953,1953,1953,1953,0
20241122,202500,65284315,1953,1953,1953,1953,0
20241122,202400,65284315,1953,1953,1953,1953,0
20241122,202300,65284315,1953,1953,1953,1953,0
20241122,202200,65284315,1953,1953,1953,1953,0
20241122,202100,65284315,1953,1953,1953,1953,0
20241122,202000,65284315,1953,1953,1953,1953,0
20241122,201900,65284315,1953,1953,1953,1953,0
20241122,201800,65284315,1953,1953,1953,1953,0
20241122,201700,65284315,1953,1953,1953,1953,0
20241122,201600,65284315,1953,1953,1953,1953,0
20241122,201500,65284315,1953,1953,1953,1953,0
20241122,201400,65284315,1953,1953,1953,1953,0
20241122,201300,65284315,1953,1953,1953,1953,0
20241122,201200,65284315,1953,1953,1953,1953,0
20241122,201100,65284315,1953,1953,1953,1953,0
20241122,201000,65284315,1953,1953,1953,1953,0
20241122,200900,65284315,1953,1953,1953,1953,0
20241122,200800,65284315,1953,1953,1953,1953,0
20241122,200700,65284315,1953,1953,1953,1953,0
20241122,200600,65284315,1953,1953,1953,1953,0
20241122,200500,65284315,1953,1953,1953,1953,208
20241122,200400,65284315,1953,1953,1953,1953,0
20241122,200300,65284315,1953,1953,1953,1953,0
20241122,200200,65284315,1953,1953,1953,1953,0
20241122,200100,65284315,1953,1953,1953,1953,0
20241122,200000,65284315,1953,1953,1953,1953,0
20241122,195900,65284315,1953,1953,1953,1953,0
20241122,195800,65284315,1953,1953,1953,1953,0
20241122,195700,65284315,1953,1953,1953,1953,0
20241122,195600,65284315,1953,1953,1953,1953,0
20241122,195500,65284315,1953,1953,1953,1953,0
20241122,195400,65284315,1953,1953,1953,1953,0
20241122,195300,65284315,1953,1953,1953,1953,0
20241122,195200,65284315,1953,1953,1953,1953,0
20241122,195100,65284315,1953,1953,1953,1953,0
20241122,195000,65284315,1953,1953,1953,1953,0
20241122,194900,65284315,1953,1953,1953,1953,0
20241122,194800,65284315,1953,1953,1953,1953,0
20241122,194700,65284315,1953,1953,1953,1953,0
20241122,194600,65284315,1953,1953,1953,1953,0
20241122,194500,65284315,1953,1953,1953,1953,0
20241122,194400,65284315,1953,1953,1953,1953,0
20241122,194300,65284315,1953,1953,1953,1953,0
20241122,194200,65284315,1953,1953,1953,1953,0
20241122,194100,65284315,1953,1953,1953,1953,0
20241122,194000,65284315,1953,1953,1953,1953,0
20241122,193900,65284315,1953,1953,1953,1953,0
20241122,193800,65284315,1953,1953,1953,1953,0
20241122,193700,65284315,1953,1953,1953,1953,0
20241122,193600,65284315,1953,1953,1953,1953,0
20241122,193500,65284315,1953,1953,1953,1953,208
20241122,193400,65284315,1953,1953,1953,1953,0
20241122,193300,65284315,1953,1953,1953,1953,0
20241122,193200,65284315,1953,1953,1953,1953,0
20241122,193100,65284315,1953,1953,1953,1953,0
20241122,193000,65284315,1953,1953,1953,1953,0
20241122,192900,65284315,1953,1953,1953,1953,0
20241122,192800,65284315,1953,1953,1953,1953,0
20241122,192700,65284315,1953,1953,1953,1953,0
20241122,192600,65284315,1953,1953,1953,1953,0
20241122,192500,65284315,1953,1953,1953,1953,0
20241122,192400,65284315,1953,1953,1953,1953,0
20241122,192300,65284315,1953,1953,1953,1953,0
20241122,192200,65284315,1953,1953,1953,1953,0
20241122,192100,65284315,1953,1953,1953,1953,0
20241122,192000,65284315,1953,1953,1953,1953,0
20241122,191900,65284315,1953,1953,1953,1953,0
20241122,191800,65284315,1953,1953,1953,1953,0
20241122,191700,65284315,1953,1953,1953,1953,0
20241122,191600,65284315,1953,1953,1953,1953,0
20241122,191500,65284315,1953,1953,1953,1953,0
20241122,191400,65284315,1953,1953,1953,1953,0
20241122,191300,65284315,1953,1953,1953,1953,0
20241122,191200,65284315,1953,1953,1953,1953,0
20241122,191100,65284315,1953,1953,1953,1953,0
20241122,191000,65284315,1953,1953,1953,1953,0
20241122,190900,65284315,1953,1953,1953,1953,0
20241122,190800,65284315,1953,1953,1953,1953,0
20241122,190700,65284315,1953,1953,1953,1953,0
20241122,190600,65284315,1953,1953,1953,1953,0
20241122,190500,65284315,1953,1953,1953,1953,208
20241122,190400,65284315,1953,1953,1953,1953,0
20241122,190300,65284315,1953,1953,1953,1953,0
20241122,190200,65284315,1953,1953,1953,1953,0
20241122,190100,65284315,1953,1953,1953,1953,0
20241122,190000,65284315,1953,1953,1953,1953,0
20241122,185900,65284315,1953,1953,1953,1953,0
20241122,185800,65284315,1953,1953,1953,1953,0
20241122,185700,65284315,1953,1953,1953,1953,0
20241122,185600,65284315,1953,1953,1953,1953,0
20241122,185500,65284315,1953,1953,1953,1953,0
20241122,185400,65284315,1953,1953,1953,1953,0
20241122,185300,65284315,1953,1953,1953,1953,0
20241122,185200,65284315,1953,1953,1953,1953,0
20241122,185100,65284315,1953,1953,1953,1953,0
20241122,185000,65284315,1953,1953,1953,1953,0
20241122,184900,65284315,1953,1953,1953,1953,0
20241122,184800,65284315,1953,1953,1953,1953,0
20241122,184700,65284315,1953,1953,1953,1953,0
20241122,184600,65284315,1953,1953,1953,1953,0
20241122,184500,65284315,1953,1953,1953,1953,0
20241122,184400,65284315,1953,1953,1953,1953,0
20241122,184300,65284315,1953,1953,1953,1953,0
20241122,184200,65284315,1953,1953,1953,1953,0
20241122,184100,65284315,1953,1953,1953,1953,0
20241122,184000,65284315,1953,1953,1953,1953,0
20241122,183900,65284315,1953,1953,1953,1953,0
20241122,183800,65284315,1953,1953,1953,1953,0
20241122,183700,65284315,1953,1953,1953,1953,0
20241122,183600,65284315,1953,1953,1953,1953,0
20241122,183500,65284315,1953,1953,1953,1953,208
20241122,183400,65284315,1953,1953,1953,1953,0
20241122,183300,65284315,1953,1953,1953,1953,0
20241122,183200,65284315,1953,1953,1953,1953,0
20241122,183100,65284315,1953,1953,1953,1953,0
20241122,183000,65284315,1953,1953,1953,1953,0
20241122,182900,65284315,1953,1953,1953,1953,0
20241122,182800,65284315,1953,1953,1953,1953,0
20241122,182700,65284315,1953,1953,1953,1953,0
20241122,182600,65284315,1953,1953,1953,1953,0
20241122,182500,65284315,1953,1953,1953,1953,0
20241122,182400,65284315,1953,1953,1953,1953,0
20241122,182300,65284315,1953,1953,1953,1953,0
20241122,182200,65284315,1953,1953,1953,1953,0
20241122,182100,65284315,1953,1953,1953,1953,0
20241122,182000,65284315,1953,1953,1953,1953,0
20241122,181900,65284315,1953,1953,1953,1953,0
20241122,181800,65284315,1953,1953,1953,1953,0
20241122,181700,65284315,1953,1953,1953,1953,0
20241122,181600,65284315,1953,1953,1953,1953,0
20241122,181500,65284315,1953,1953,1953,1953,0
20241122,181400,65284315,1953,1953,1953,1953,0
20241122,181300,65284315,1953,1953,1953,1953,0
20241122,181200,65284315,1953,1953,1953,1953,0
20241122,181100,65284315,1953,1953,1953,1953,0
20241122,181000,65284315,1953,1953,1953,1953,0
20241122,180900,65284315,1953,1953,1953,1953,0
20241122,180800,65284315,1953,1953,1953,1953,0
20241122,180700,65284315,1953,1953,1953,1953,0
20241122,180600,65284315,1953,1953,1953,1953,0
20241122,180500,65284315,1953,1953,1953,1953,208
20241122,180400,65284315,1953,1953,1953,1953,0
20241122,180300,65284315,1953,1953,1953,1953,0
20241122,180200,65284315,1953,1953,1953,1953,0
20241122,180100,65284315,1953,1953,1953,1953,0
20241122,180000,65284315,1953,1953,1953,1953,0
20241122,175900,65284315,1953,1953,1953,1953,0
20241122,175800,65284315,1953,1953,1953,1953,0
20241122,175700,65284315,1953,1953,1953,1953,0
20241122,175600,65284315,1953,1953,1953,1953,0
20241122,175500,65284315,1953,1953,1953,1953,0
20241122,175400,65284315,1953,1953,1953,1953,0
20241122,175300,65284315,1953,1953,1953,1953,0
20241122,175200,65284315,1953,1953,1953,1953,0
20241122,175100,65284315,1953,1953,1953,1953,0
20241122,175000,65284315,1953,1953,1953,1953,0
20241122,174900,65284315,1953,1953,1953,1953,0
20241122,174800,65284315,1953,1953,1953,1953,0
20241122,174700,65284315,1953,1953,1953,1953,0
20241122,174600,65284315,1953,1953,1953,1953,0
20241122,174500,65284315,1953,1953,1953,1953,0
20241122,174400,65284315,1953,1953,1953,1953,0
20241122,174300,65284315,1953,1953,1953,1953,0
20241122,174200,65284315,1953,1953,1953,1953,0
20241122,174100,65284315,1953,1953,1953,1953,0
20241122,174000,65284315,1953,1953,1953,1953,0
20241122,173900,65284315,1953,1953,1953,1953,0
20241122,173800,65284315,1953,1953,1953,1953,0
20241122,173700,65284315,1953,1953,1953,1953,0
20241122,173600,65284315,1953,1953,1953,1953,0
20241122,173500,65284315,1953,1953,1953,1953,208
20241122,173400,65284315,1953,1953,1953,1953,0
20241122,173300,65284315,1953,1953,1953,1953,0
20241122,173200,65284315,1953,1953,1953,1953,0
20241122,173100,65284315,1953,1953,1953,1953,0
20241122,173000,65284315,1953,1953,1953,1953,0
20241122,172900,65284315,1953,1953,1953,1953,0
20241122,172800,65284315,1953,1953,1953,1953,0
20241122,172700,65284315,1953,1953,1953,1953,0
20241122,172600,65284315,1953,1953,1953,1953,0
20241122,172500,65284315,1953,1953,1953,1953,0
20241122,172400,65284315,1953,1953,1953,1953,0
20241122,172300,65284315,1953,1953,1953,1953,0
20241122,172200,65284315,1953,1953,1953,1953,0
20241122,172100,65284315,1953,1953,1953,1953,0
20241122,172000,65284315,1953,1953,1953,1953,0
20241122,171900,65284315,1953,1953,1953,1953,0
20241122,171800,65284315,1953,1953,1953,1953,0
20241122,171700,65284315,1953,1953,1953,1953,0
20241122,171600,65284315,1953,1953,1953,1953,0
20241122,171500,65284315,1953,1953,1953,1953,0
20241122,171400,65284315,1953,1953,1953,1953,0
20241122,171300,65284315,1953,1953,1953,1953,0
20241122,171200,65284315,1953,1953,1953,1953,0
20241122,171100,65284315,1953,1953,1953,1953,0
20241122,171000,65284315,1953,1953,1953,1953,0
20241122,170900,65284315,1953,1953,1953,1953,0
20241122,170800,65284315,1953,1953,1953,1953,0
20241122,170700,65284315,1953,1953,1953,1953,0
20241122,170600,65284315,1953,1953,1953,1953,0
20241122,170500,65284315,1953,1953,1953,1953,208
20241122,170400,65284315,1953,1953,1953,1953,0
20241122,170300,65284315,1953,1953,1953,1953,0
20241122,170200,65284315,1953,1953,1953,1953,0
20241122,170100,65284315,1953,1953,1953,1953,0
20241122,170000,65284315,1953,1953,1953,1953,0
20241122,165900,65284315,1953,1953,1953,1953,0
20241122,165800,65284315,1953,1953,1953,1953,0
20241122,165700,65284315,1953,1953,1953,1953,0
20241122,165600,65284315,1953,1953,1953,1953,0
20241122,165500,65284315,1953,1953,1953,1953,0
20241122,165400,65284315,1953,1953,1953,1953,0
20241122,165300,65284315,1953,1953,1953,1953,0
20241122,165200,65284315,1953,1953,1953,1953,0
20241122,165100,65284315,1953,1953,1953,1953,0
20241122,165000,65284315,1953,1953,1953,1953,0
20241122,164900,65284315,1953,1953,1953,1953,0
20241122,164800,65284315,1953,1953,1953,1953,0
20241122,164700,65284315,1953,1953,1953,1953,0
20241122,164600,65284315,1953,1953,1953,1953,0
20241122,164500,65284315,1953,1953,1953,1953,0
20241122,164400,65284315,1953,1953,1953,1953,0
20241122,164300,65284315,1953,1953,1953,1953,0
20241122,164200,65284315,1953,1953,1953,1953,0
20241122,164100,65284315,1953,1953,1953,1953,0
20241122,164000,65284315,1953,1953,1953,1953,0
20241122,163900,65284315,1953,1953,1953,1953,0
20241122,163800,65284315,1953,1953,1953,1953,0
20241122,163700,65284315,1953,1953,1953,1953,0
20241122,163600,65284315,1953,1953,1953,1953,0
20241122,163500,65284315,1953,1953,1953,1953,208
20241122,163400,65284315,1953,1953,1953,1953,0
20241122,163300,65284315,1953,1953,1953,1953,0
20241122,163200,65284315,1953,1953,1953,1953,0
20241122,163100,65284315,1953,1953,1953,1953,0
20241122,163000,65284315,1953,1953,1953,1953,0
20241122,162900,65284315,1953,1953,1953,1953,0
20241122,162800,65284315,1953,1953,1953,1953,0
20241122,162700,65284315,1953,1953,1953,1953,0
20241122,162600,65284315,1953,1953,1953,1953,0
20241122,162500,65284315,1953,1953,1953,1953,0
20241122,162400,65284315,1953,1953,1953,1953,0
20241122,162300,65284315,1953,1953,1953,1953,0
20241122,162200,65284315,1953,1953,1953,1953,0
20241122,162100,65284315,1953,1953,1953,1953,0
20241122,162000,65284315,1953,1953,1953,1953,0
20241122,161900,65284315,1953,1953,1953,1953,0
20241122,161800,65284315,1953,1953,1953,1953,0
20241122,161700,65284315,1953,1953,1953,1953,0
20241122,161600,65284315,1953,1953,1953,1953,0
20241122,161500,65284315,1953,1953,1953,1953,0
20241122,161400,65284315,1953,1953,1953,1953,0
20241122,161300,65284315,1953,1953,1953,1953,0
20241122,161200,65284315,1953,1953,1953,1953,0
20241122,161100,65284315,1953,1953,1953,1953,0
20241122,161000,65284315,1953,1953,1953,1953,0
20241122,160900,65284315,1953,1953,1953,1953,0
20241122,160800,65284315,1953,1953,1953,1953,0
20241122,160700,65284315,1953,1953,1953,1953,0
20241122,160600,65284315,1953,1953,1953,1953,0
20241122,160500,65284315,1953,1953,1953,1953,208
20241122,160400,65284315,1953,1953,1953,1953,0
20241122,160300,65284315,1953,1953,1953,1953,0
20241122,160200,65284315,1953,1953,1953,1953,0
20241122,160100,65284315,1953,1953,1953,1953,0
20241122,160000,65284315,1953,1953,1953,1953,0
20241122,155900,65284315,1953,1953,1953,1953,0
20241122,155800,65284315,1953,1953,1953,1953,0
20241122,155700,65284315,1953,1953,1953,1953,0
20241122,155600,65284315,1953,1953,1953,1953,0
20241122,155500,65284315,1953,1953,1953,1953,0
20241122,155400,65284315,1953,1953,1953,1953,0
20241122,155300,65284315,1953,1953,1953,1953,0
20241122,155200,65284315,1953,1953,1953,1953,0
20241122,155100,65284315,1953,1953,1953,1953,0
20241122,155000,65284315,1953,1953,1953,1953,0
20241122,154900,65284315,1953,1953,1953,1953,0
20241122,154800,65284315,1953,1953,1953,1953,0
20241122,154700,65284315,1953,1953,1953,1953,0
20241122,154600,65284315,1953,1953,1953,1953,0
20241122,154500,65284315,1953,1953,1953,1953,0
20241122,154400,65284315,1953,1953,1953,1953,0
20241122,154300,65284315,1953,1953,1953,1953,0
20241122,154200,65284315,1953,1953,1953,1953,0
20241122,154100,65284315,1953,1953,1953,1953,0
20241122,154000,65284315,1953,1953,1953,1953,0
20241122,153900,65284315,1953,1953,1953,1953,0
20241122,153800,65284315,1953,1953,1953,1953,0
20241122,153700,65284315,1953,1953,1953,1953,0
20241122,153600,65284315,1953,1953,1953,1953,0
20241122,153500,65284315,1953,1953,1953,1953,208
20241122,153400,65284315,1953,1953,1953,1953,0
20241122,153300,65284315,1953,1953,1953,1953,0
20241122,153200,65284315,1953,1953,1953,1953,0
20241122,153100,65284315,1953,1953,1953,1953,0
20241122,153000,65284315,1953,1953,1953,1953,208
20241122,152900,64878091,1953,1953,1953,1953,0
20241122,152800,64878091,1953,1953,1953,1953,0
20241122,152700,64878091,1953,1953,1953,1953,0
20241122,152600,64878091,1953,1953,1953,1953,0
20241122,152500,64878091,1953,1953,1953,1953,0
20241122,152400,64878091,1953,1953,1953,1953,0
20241122,152300,64878091,1953,1953,1953,1953,0
20241122,152200,64878091,1953,1953,1953,1953,0
20241122,152100,64878091,1953,1953,1953,1953,0
20241122,152000,64878091,1953,1953,1953,1953,0
20241122,151900,64878091,1953,1953,1953,1953,0
20241122,151800,64878091,1953,1953,1953,1953,15
20241122,151700,64848796,1953,1953,1953,1953,94
20241122,151600,64665214,1953,1953,1953,1953,0
20241122,151500,64665214,1953,1953,1953,1953,0
20241122,151400,64665214,1953,1953,1953,1953,0
20241122,151300,64665214,1953,1953,1953,1953,0
20241122,151200,64665214,1953,1953,1953,1953,300
20241122,151100,64079314,1952,1952,1952,1952,0
20241122,151000,64079314,1952,1952,1952,1952,0
20241122,150900,64079314,1952,1952,1952,1952,0
20241122,150800,64079314,1952,1952,1952,1952,0
20241122,150700,64079314,1952,1952,1952,1952,0
20241122,150600,64079314,1952,1952,1952,1952,0
20241122,150500,64079314,1952,1952,1952,1952,0
20241122,150400,64079314,1952,1952,1952,1952,0
20241122,150300,64079314,1952,1952,1952,1952,0
20241122,150200,64079314,1952,1952,1952,1952,0
20241122,150100,64079314,1952,1952,1952,1952,0
20241122,150000,64079314,1952,1952,1952,1952,0
20241122,145900,64079314,1952,1952,1952,1952,0
20241122,145800,64079314,1952,1952,1952,1952,0
20241122,145700,64079314,1952,1952,1952,1952,10
20241122,145600,64059794,1953,1953,1953,1953,0
20241122,145500,64059794,1953,1953,1953,1953,0
20241122,145400,64059794,1953,1953,1953,1953,106
20241122,145300,63852776,1953,1953,1953,1953,0
20241122,145200,63852776,1953,1953,1953,1953,0
20241122,145100,63852776,1953,1953,1953,1953,0
20241122,145000,63852776,1953,1953,1953,1953,0
20241122,144900,63852776,1953,1953,1953,1953,0
20241122,144800,63852776,1953,1953,1953,1953,0
20241122,144700,63852776,1953,1953,1953,1953,0
20241122,144600,63852776,1953,1953,1953,1953,0
20241122,144500,63852776,1953,1953,1953,1953,0
20241122,144400,63852776,1953,1953,1953,1953,0
20241122,144300,63852776,1953,1953,1953,1953,0
20241122,144200,63852776,1953,1953,1953,1953,0
20241122,144100,63852776,1953,1953,1953,1953,0
20241122,144000,63852776,1953,1953,1953,1953,0
20241122,143900,63852776,1953,1953,1953,1953,0
20241122,143800,63852776,1953,1953,1953,1953,0
20241122,143700,63852776,1953,1953,1953,1953,0
20241122,143600,63852776,1953,1953,1953,1953,0
20241122,143500,63852776,1953,1953,1953,1953,0
20241122,143400,63852776,1953,1953,1953,1953,0
20241122,143300,63852776,1953,1953,1953,1953,0
20241122,143200,63852776,1953,1953,1953,1953,0
20241122,143100,63852776,1953,1953,1953,1953,0
20241122,143000,63852776,1953,1953,1953,1953,0
20241122,142900,63852776,1953,1953,1953,1953,0
20241122,142800,63852776,1953,1953,1953,1953,0
20241122,142700,63852776,1953,1953,1953,1953,0
20241122,142600,63852776,1953,1953,1953,1953,0
20241122,142500,63852776,1953,1953,1953,1953,0
20241122,142400,63852776,1953,1953,1953,1953,0
20241122,142300,63852776,1953,1953,1953,1953,0
20241122,142200,63852776,1953,1953,1953,1953,0
20241122,142100,63852776,1953,1953,1953,1953,0
20241122,142000,63852776,1953,1953,1953,1953,0
20241122,141900,63852776,1953,1953,1953,1953,0
20241122,141800,63852776,1953,1953,1953,1953,0
20241122,141700,63852776,1953,1953,1953,1953,0
20241122,141600,63852776,1953,1953,1953,1953,0
20241122,141500,63852776,1953,1953,1953,1953,0
20241122,141400,63852776,1953,1953,1953,1953,0
20241122,141300,63852776,1953,1953,1953,1953,28
20241122,141200,63798092,1954,1954,1954,1954,0
20241122,141100,63798092,1954,1954,1954,1954,0
20241122,141000,63798092,1954,1954,1954,1954,0
20241122,140900,63798092,1954,1954,1954,1954,0
20241122,140800,63798092,1954,1954,1954,1954,0
20241122,140700,63798092,1954,1954,1954,1954,0
20241122,140600,63798092,1954,1954,1954,1954,1
20241122,140500,63796138,1953,1953,1953,1953,0
20241122,140400,63796138,1953,1953,1953,1953,0
20241122,140300,63796138,1953,1953,1953,1953,0
20241122,140200,63796138,1953,1953,1953,1953,0
20241122,140100,63796138,1953,1953,1953,1953,0
20241122,140000,63796138,1953,1953,1953,1953,0
20241122,135900,63796138,1953,1953,1953,1953,0
20241122,135800,63796138,1953,1953,1953,1953,0
20241122,135700,63796138,1953,1953,1953,1953,0
20241122,135600,63796138,1953,1953,1953,1953,0
20241122,135500,63796138,1953,1953,1953,1953,1
20241122,135400,63794185,1952,1952,1952,1952,0
20241122,135300,63794185,1952,1952,1952,1952,0
20241122,135200,63794185,1952,1952,1952,1952,0
20241122,135100,63794185,1952,1952,1952,1952,0
20241122,135000,63794185,1952,1952,1952,1952,0
20241122,134900,63794185,1952,1952,1952,1952,0
20241122,134800,63794185,1952,1952,1952,1952,0
20241122,134700,63794185,1952,1952,1952,1952,0
20241122,134600,63794185,1952,1952,1952,1952,0
20241122,134500,63794185,1952,1952,1952,1952,0
20241122,134400,63794185,1952,1952,1952,1952,0
20241122,134300,63794185,1952,1952,1952,1952,0
20241122,134200,63794185,1952,1952,1952,1952,0
20241122,134100,63794185,1952,1952,1952,1952,0
20241122,134000,63794185,1952,1952,1952,1952,0
20241122,133900,63794185,1952,1952,1952,1952,0
20241122,133800,63794185,1952,1952,1952,1952,0
20241122,133700,63794185,1952,1952,1952,1952,0
20241122,133600,63794185,1952,1952,1952,1952,0
20241122,133500,63794185,1952,1952,1952,1952,0
20241122,133400,63794185,1952,1952,1952,1952,0
20241122,133300,63794185,1952,1952,1952,1952,0
20241122,133200,63794185,1952,1952,1952,1952,0
20241122,133100,63794185,1952,1952,1952,1952,0
20241122,133000,63794185,1952,1952,1952,1952,0
20241122,132900,63794185,1952,1952,1952,1952,0
20241122,132800,63794185,1952,1952,1952,1952,0
20241122,132700,63794185,1952,1952,1952,1952,0
20241122,132600,63794185,1952,1952,1952,1952,0
20241122,132500,63794185,1952,1952,1952,1952,0
20241122,132400,63794185,1952,1952,1952,1952,0
20241122,132300,63794185,1952,1952,1952,1952,0
20241122,132200,63794185,1952,1952,1952,1952,0
20241122,132100,63794185,1952,1952,1952,1952,0
20241122,132000,63794185,1952,1952,1952,1952,0
20241122,131900,63794185,1952,1952,1952,1952,0
20241122,131800,63794185,1952,1952,1952,1952,0
20241122,131700,63794185,1952,1952,1952,1952,0
20241122,131600,63794185,1952,1952,1952,1952,0
20241122,131500,63794185,1952,1952,1952,1952,0
20241122,131400,63794185,1952,1952,1952,1952,0
20241122,131300,63794185,1952,1952,1952,1952,0
20241122,131200,63794185,1952,1952,1952,1952,0
20241122,131100,63794185,1952,1952,1952,1952,0
20241122,131000,63794185,1952,1952,1952,1952,0
20241122,130900,63794185,1952,1952,1952,1952,0
20241122,130800,63794185,1952,1952,1952,1952,0
20241122,130700,63794185,1952,1952,1952,1952,0
20241122,130600,63794185,1952,1952,1952,1952,0
20241122,130500,63794185,1952,1952,1952,1952,0
20241122,130400,63794185,1952,1952,1952,1952,0
20241122,130300,63794185,1952,1952,1952,1952,0
20241122,130200,63794185,1952,1952,1952,1952,0
20241122,130100,63794185,1952,1952,1952,1952,0
20241122,130000,63794185,1952,1952,1952,1952,0
20241122,125900,63794185,1952,1952,1952,1952,0
20241122,125800,63794185,1952,1952,1952,1952,0
20241122,125700,63794185,1952,1952,1952,1952,0
20241122,125600,63794185,1952,1952,1952,1952,0
20241122,125500,63794185,1952,1952,1952,1952,0
20241122,125400,63794185,1952,1952,1952,1952,0
20241122,125300,63794185,1952,1952,1952,1952,0
20241122,125200,63794185,1952,1952,1952,1952,0
20241122,125100,63794185,1952,1952,1952,1952,0
20241122,125000,63794185,1952,1952,1952,1952,0
20241122,124900,63794185,1952,1952,1952,1952,0
20241122,124800,63794185,1952,1952,1952,1952,0
20241122,124700,63794185,1952,1952,1952,1952,0
20241122,124600,63794185,1952,1952,1952,1952,0
20241122,124500,63794185,1952,1952,1952,1952,0
20241122,124400,63794185,1952,1952,1952,1952,0
20241122,124300,63794185,1952,1952,1952,1952,0
20241122,124200,63794185,1952,1952,1952,1952,0
20241122,124100,63794185,1952,1952,1952,1952,0
20241122,124000,63794185,1952,1952,1952,1952,0
20241122,123900,63794185,1952,1952,1952,1952,0
20241122,123800,63794185,1952,1952,1952,1952,0
20241122,123700,63794185,1952,1952,1952,1952,0
20241122,123600,63794185,1952,1952,1952,1952,0
20241122,123500,63794185,1952,1952,1952,1952,0
20241122,123400,63794185,1952,1952,1952,1952,0
20241122,123300,63794185,1952,1952,1952,1952,0
20241122,123200,63794185,1952,1952,1952,1952,0
20241122,123100,63794185,1952,1952,1952,1952,0
20241122,123000,63794185,1952,1952,1952,1952,0
20241122,122900,63794185,1952,1952,1952,1952,0
20241122,122800,63794185,1952,1952,1952,1952,0
20241122,122700,63794185,1952,1952,1952,1952,0
20241122,122600,63794185,1952,1952,1952,1952,0
20241122,122500,63794185,1952,1952,1952,1952,0
20241122,122400,63794185,1952,1952,1952,1952,0
20241122,122300,63794185,1952,1952,1952,1952,0
20241122,122200,63794185,1952,1952,1952,1952,0
20241122,122100,63794185,1952,1952,1952,1952,0
20241122,122000,63794185,1952,1952,1952,1952,0
20241122,121900,63794185,1952,1952,1952,1952,0
20241122,121800,63794185,1952,1952,1952,1952,0
20241122,121700,63794185,1952,1952,1952,1952,0
20241122,121600,63794185,1952,1952,1952,1952,0
20241122,121500,63794185,1952,1952,1952,1952,0
20241122,121400,63794185,1952,1952,1952,1952,0
20241122,121300,63794185,1952,1952,1952,1952,0
20241122,121200,63794185,1952,1952,1952,1952,0
20241122,121100,63794185,1952,1952,1952,1952,0
20241122,121000,63794185,1952,1952,1952,1952,0
20241122,120900,63794185,1952,1952,1952,1952,0
20241122,120800,63794185,1952,1952,1952,1952,0
20241122,120700,63794185,1952,1952,1952,1952,0
20241122,120600,63794185,1952,1952,1952,1952,0
20241122,120500,63794185,1952,1952,1952,1952,0
20241122,120400,63794185,1952,1952,1952,1952,0
20241122,120300,63794185,1952,1952,1952,1952,0
20241122,120200,63794185,1952,1952,1952,1952,0
20241122,120100,63794185,1952,1952,1952,1952,0
20241122,120000,63794185,1952,1952,1952,1952,0
20241122,115900,63794185,1952,1952,1952,1952,0
20241122,115800,63794185,1952,1952,1952,1952,0
20241122,115700,63794185,1952,1952,1952,1952,71
20241122,115600,63655593,1952,1952,1952,1952,0
20241122,115500,63655593,1952,1952,1952,1952,0
20241122,115400,63655593,1952,1952,1952,1952,0
20241122,115300,63655593,1952,1952,1952,1952,0
20241122,115200,63655593,1952,1952,1952,1952,0
20241122,115100,63655593,1952,1952,1952,1952,0
20241122,115000,63655593,1952,1952,1952,1952,0
20241122,114900,63655593,1952,1952,1952,1952,1000
20241122,114800,61703593,1952,1953,1953,1952,3000
20241122,114700,55847440,1953,1953,1953,1953,0
20241122,114600,55847440,1953,1953,1953,1953,0
20241122,114500,55847440,1953,1953,1953,1953,0
20241122,114400,55847440,1953,1953,1953,1953,0
20241122,114300,55847440,1953,1953,1953,1953,0
20241122,114200,55847440,1953,1953,1953,1953,0
20241122,114100,55847440,1953,1953,1953,1953,0
20241122,114000,55847440,1953,1953,1953,1953,747
20241122,113900,54388549,1953,1953,1953,1953,0
20241122,113800,54388549,1953,1953,1953,1953,0
20241122,113700,54388549,1953,1953,1953,1953,5
20241122,113600,54378784,1953,1953,1953,1953,0
20241122,113500,54378784,1953,1953,1953,1953,0
20241122,113400,54378784,1953,1953,1953,1953,0
20241122,113300,54378784,1953,1953,1953,1953,0
20241122,113200,54378784,1953,1953,1953,1953,0
20241122,113100,54378784,1953,1953,1953,1953,1
20241122,113000,54376831,1952,1952,1952,1952,0
20241122,112900,54376831,1952,1952,1952,1952,0
20241122,112800,54376831,1952,1952,1952,1952,0
20241122,112700,54376831,1952,1952,1952,1952,0
20241122,112600,54376831,1952,1952,1952,1952,0
20241122,112500,54376831,1952,1952,1952,1952,10000
20241122,112400,34856831,1954,1954,1954,1954,0
20241122,112300,34856831,1954,1954,1954,1954,0
20241122,112200,34856831,1954,1954,1954,1954,0
20241122,112100,34856831,1954,1954,1954,1954,0
20241122,112000,34856831,1954,1954,1954,1954,0
20241122,111900,34856831,1954,1954,1954,1954,0
20241122,111800,34856831,1954,1954,1954,1954,0
20241122,111700,34856831,1954,1954,1954,1954,0
20241122,111600,34856831,1954,1954,1954,1954,0
20241122,111500,34856831,1954,1954,1954,1954,0
20241122,111400,34856831,1954,1954,1954,1954,0
20241122,111300,34856831,1954,1954,1954,1954,0
20241122,111200,34856831,1954,1954,1954,1954,0
20241122,111100,34856831,1954,1954,1954,1954,0
20241122,111000,34856831,1954,1954,1954,1954,0
20241122,110900,34856831,1954,1954,1954,1954,50
20241122,110800,34759131,1952,1952,1952,1952,0
20241122,110700,34759131,1952,1952,1952,1952,0
20241122,110600,34759131,1952,1952,1952,1952,0
20241122,110500,34759131,1952,1952,1952,1952,0
20241122,110400,34759131,1952,1952,1952,1952,0
20241122,110300,34759131,1952,1952,1952,1952,0
20241122,110200,34759131,1952,1952,1952,1952,0
20241122,110100,34759131,1952,1952,1952,1952,0
20241122,110000,34759131,1952,1953,1953,1952,5130
20241122,105900,24744306,1954,1954,1954,1954,0
20241122,105800,24744306,1954,1954,1954,1954,0
20241122,105700,24744306,1954,1954,1954,1954,0
20241122,105600,24744306,1954,1954,1954,1954,0
20241122,105500,24744306,1954,1954,1954,1954,0
20241122,105400,24744306,1954,1954,1954,1954,0
20241122,105300,24744306,1954,1954,1954,1954,0
20241122,105200,24744306,1954,1954,1954,1954,0
20241122,105100,24744306,1954,1954,1954,1954,0
20241122,105000,24744306,1954,1954,1954,1954,0
20241122,104900,24744306,1954,1954,1954,1954,0
20241122,104800,24744306,1954,1954,1954,1954,0
20241122,104700,24744306,1954,1954,1954,1954,0
20241122,104600,24744306,1954,1954,1954,1954,0
20241122,104500,24744306,1954,1954,1954,1954,0
20241122,104400,24744306,1954,1954,1954,1954,50
20241122,104300,24646606,1953,1953,1953,1953,0
20241122,104200,24646606,1953,1953,1953,1953,0
20241122,104100,24646606,1953,1953,1953,1953,0
20241122,104000,24646606,1953,1953,1953,1953,0
20241122,103900,24646606,1953,1953,1953,1953,0
20241122,103800,24646606,1953,1953,1953,1953,0
20241122,103700,24646606,1953,1953,1953,1953,0
20241122,103600,24646606,1953,1953,1953,1953,0
20241122,103500,24646606,1953,1953,1953,1953,0
20241122,103400,24646606,1953,1953,1953,1953,0
20241122,103300,24646606,1953,1953,1953,1953,0
20241122,103200,24646606,1953,1953,1953,1953,0
20241122,103100,24646606,1953,1953,1953,1953,0
20241122,103000,24646606,1953,1953,1953,1953,0
20241122,102900,24646606,1953,1953,1953,1953,0
20241122,102800,24646606,1953,1953,1953,1953,0
20241122,102700,24646606,1953,1953,1953,1953,0
20241122,102600,24646606,1953,1953,1953,1953,0
20241122,102500,24646606,1953,1953,1953,1953,0
20241122,102400,24646606,1953,1953,1953,1953,1
20241122,102300,24644653,1954,1954,1954,1954,0
20241122,102200,24644653,1954,1954,1954,1954,0
20241122,102100,24644653,1954,1954,1954,1954,0
20241122,102000,24644653,1954,1954,1954,1954,0
20241122,101900,24644653,1954,1954,1954,1954,0
20241122,101800,24644653,1954,1954,1954,1954,50
20241122,101700,24546953,1952,1952,1952,1952,0
20241122,101600,24546953,1952,1952,1952,1952,0
20241122,101500,24546953,1952,1952,1952,1952,0
20241122,101400,24546953,1952,1952,1952,1952,0
20241122,101300,24546953,1952,1952,1952,1952,200
20241122,101200,24156553,1952,1952,1952,1952,0
20241122,101100,24156553,1952,1952,1952,1952,0
20241122,101000,24156553,1952,1952,1952,1952,0
20241122,100900,24156553,1952,1952,1952,1952,0
20241122,100800,24156553,1952,1952,1952,1952,0
20241122,100700,24156553,1952,1952,1952,1952,0
20241122,100600,24156553,1952,1952,1952,1952,0
20241122,100500,24156553,1952,1952,1952,1952,0
20241122,100400,24156553,1952,1952,1952,1952,0
20241122,100300,24156553,1952,1952,1952,1952,0
20241122,100200,24156553,1952,1952,1952,1952,0
20241122,100100,24156553,1952,1952,1952,1952,0
20241122,100000,24156553,1952,1952,1952,1952,0
20241122,095900,24156553,1952,1952,1952,1952,0
20241122,095800,24156553,1952,1952,1952,1952,0
20241122,095700,24156553,1952,1952,1952,1952,70
20241122,095600,24019913,1954,1954,1954,1954,0
20241122,095500,24019913,1954,1954,1954,1954,0
20241122,095400,24019913,1954,1954,1954,1954,0
20241122,095300,24019913,1954,1954,1954,1954,0
20241122,095200,24019913,1954,1954,1954,1954,0
20241122,095100,24019913,1954,1954,1954,1954,0
20241122,095000,24019913,1954,1954,1954,1954,0
20241122,094900,24019913,1954,1954,1954,1954,300
20241122,094800,23433713,1954,1954,1954,1954,400
20241122,094700,22652113,1954,1954,1954,1954,0
20241122,094600,22652113,1954,1954,1954,1954,0
20241122,094500,22652113,1954,1954,1954,1954,0
20241122,094400,22652113,1954,1954,1954,1954,5
20241122,094300,22642343,1952,1952,1952,1952,0
20241122,094200,22642343,1952,1952,1952,1952,0
20241122,094100,22642343,1952,1952,1952,1952,0
20241122,094000,22642343,1952,1953,1953,1952,500
20241122,093900,21666267,1953,1953,1953,1953,0
20241122,093800,21666267,1953,1953,1953,1953,0
20241122,093700,21666267,1953,1953,1953,1953,0
20241122,093600,21666267,1953,1953,1953,1953,3934
20241122,093500,13983165,1953,1953,1953,1953,1066
20241122,093400,11901267,1953,1953,1953,1953,1222
20241122,093300,9514701,1953,1953,1953,1953,25
20241122,093200,9465876,1953,1953,1953,1953,1500
20241122,093100,6536376,1953,1953,1953,1953,0
20241122,093000,6536376,1953,1953,1953,1953,1000
20241122,092900,4583376,1952,1952,1952,1952,0
20241122,092800,4583376,1952,1953,1953,1952,1324
20241122,092700,1997675,1953,1953,1953,1953,0
20241122,092600,1997675,1953,1953,1953,1953,0
20241122,092500,1997675,1953,1953,1953,1953,0
20241122,092400,1997675,1953,1953,1953,1953,0
20241122,092300,1997675,1953,1953,1953,1953,0
20241122,092200,1997675,1953,1953,1953,1953,0
20241122,092100,1997675,1953,1953,1953,1953,0
20241122,092000,1997675,1953,1953,1953,1953,0
20241122,091900,1997675,1953,1953,1953,1953,160
20241122,091800,1685195,1953,1953,1953,1953,0
20241122,091700,1685195,1953,1953,1953,1953,0
20241122,091600,1685195,1953,1953,1953,1953,0
20241122,091500,1685195,1953,1953,1953,1953,0
20241122,091400,1685195,1953,1953,1953,1953,0
20241122,091300,1685195,1953,1953,1953,1953,0
20241122,091200,1685195,1953,1953,1953,1953,0
20241122,091100,1685195,1953,1953,1953,1953,0
20241122,091000,1685195,1953,1953,1953,1953,0
20241122,090900,1685195,1953,1953,1953,1953,0
20241122,090800,1685195,1953,1953,1953,1953,1
20241122,090700,1683242,1953,1953,1953,1953,618
20241122,090600,476288,1952,1952,1952,1952,0
20241122,090500,476288,1952,1952,1952,1952,0
20241122,090400,476288,1952,1952,1952,1952,244
20241122,090300,0,1955,1955,1955,1955,0
20241122,090200,0,1955,1955,1955,1955,0
20241122,090100,0,1955,1955,1955,1955,0
20241122,090000,0,1955,1955,1955,1955,0