KissMeData/009320/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,185300,41627872,1072,1072,1072,1072,252
20241128,185200,41627872,1072,1072,1072,1072,0
20241128,185100,41627872,1072,1072,1072,1072,0
20241128,185000,41627872,1072,1072,1072,1072,0
20241128,184900,41627872,1072,1072,1072,1072,0
20241128,184800,41627872,1072,1072,1072,1072,0
20241128,184700,41627872,1072,1072,1072,1072,0
20241128,184600,41627872,1072,1072,1072,1072,0
20241128,184500,41627872,1072,1072,1072,1072,0
20241128,184400,41627872,1072,1072,1072,1072,0
20241128,184300,41627872,1072,1072,1072,1072,0
20241128,184200,41627872,1072,1072,1072,1072,0
20241128,184100,41627872,1072,1072,1072,1072,0
20241128,184000,41627872,1072,1072,1072,1072,0
20241128,183900,41627872,1072,1072,1072,1072,0
20241128,183800,41627872,1072,1072,1072,1072,0
20241128,183700,41627872,1072,1072,1072,1072,0
20241128,183600,41627872,1072,1072,1072,1072,0
20241128,183500,41627872,1072,1072,1072,1072,0
20241128,183400,41627872,1072,1072,1072,1072,0
20241128,183300,41627872,1072,1072,1072,1072,0
20241128,183200,41627872,1072,1072,1072,1072,0
20241128,183100,41627872,1072,1072,1072,1072,0
20241128,183000,41627872,1072,1072,1072,1072,0
20241128,182900,41627872,1072,1072,1072,1072,0
20241128,182800,41627872,1072,1072,1072,1072,0
20241128,182700,41627872,1072,1072,1072,1072,0
20241128,182600,41627872,1072,1072,1072,1072,0
20241128,182500,41627872,1072,1072,1072,1072,0
20241128,182400,41627872,1072,1072,1072,1072,0
20241128,182300,41627872,1072,1072,1072,1072,252
20241128,182200,41627872,1072,1072,1072,1072,0
20241128,182100,41627872,1072,1072,1072,1072,0
20241128,182000,41627872,1072,1072,1072,1072,0
20241128,181900,41627872,1072,1072,1072,1072,0
20241128,181800,41627872,1072,1072,1072,1072,0
20241128,181700,41627872,1072,1072,1072,1072,0
20241128,181600,41627872,1072,1072,1072,1072,0
20241128,181500,41627872,1072,1072,1072,1072,0
20241128,181400,41627872,1072,1072,1072,1072,0
20241128,181300,41627872,1072,1072,1072,1072,0
20241128,181200,41627872,1072,1072,1072,1072,0
20241128,181100,41627872,1072,1072,1072,1072,0
20241128,181000,41627872,1072,1072,1072,1072,0
20241128,180900,41627872,1072,1072,1072,1072,0
20241128,180800,41627872,1072,1072,1072,1072,0
20241128,180700,41627872,1072,1072,1072,1072,0
20241128,180600,41627872,1072,1072,1072,1072,0
20241128,180500,41627872,1072,1072,1072,1072,0
20241128,180400,41627872,1072,1072,1072,1072,0
20241128,180300,41627872,1072,1072,1072,1072,0
20241128,180200,41627872,1072,1072,1072,1072,0
20241128,180100,41627872,1072,1072,1072,1072,0
20241128,180000,41627872,1072,1072,1072,1072,0
20241128,175900,41627872,1072,1072,1072,1072,0
20241128,175800,41627872,1072,1072,1072,1072,0
20241128,175700,41627872,1072,1072,1072,1072,0
20241128,175600,41627872,1072,1072,1072,1072,0
20241128,175500,41627872,1072,1072,1072,1072,0
20241128,175400,41627872,1072,1072,1072,1072,0
20241128,175300,41627872,1072,1072,1072,1072,252
20241128,175200,41627872,1072,1072,1072,1072,0
20241128,175100,41627872,1072,1072,1072,1072,0
20241128,175000,41627872,1072,1072,1072,1072,0
20241128,174900,41627872,1072,1072,1072,1072,0
20241128,174800,41627872,1072,1072,1072,1072,0
20241128,174700,41627872,1072,1072,1072,1072,0
20241128,174600,41627872,1072,1072,1072,1072,0
20241128,174500,41627872,1072,1072,1072,1072,0
20241128,174400,41627872,1072,1072,1072,1072,0
20241128,174300,41627872,1072,1072,1072,1072,0
20241128,174200,41627872,1072,1072,1072,1072,0
20241128,174100,41627872,1072,1072,1072,1072,0
20241128,174000,41627872,1072,1072,1072,1072,0
20241128,173900,41627872,1072,1072,1072,1072,0
20241128,173800,41627872,1072,1072,1072,1072,0
20241128,173700,41627872,1072,1072,1072,1072,0
20241128,173600,41627872,1072,1072,1072,1072,0
20241128,173500,41627872,1072,1072,1072,1072,0
20241128,173400,41627872,1072,1072,1072,1072,0
20241128,173300,41627872,1072,1072,1072,1072,0
20241128,173200,41627872,1072,1072,1072,1072,0
20241128,173100,41627872,1072,1072,1072,1072,0
20241128,173000,41627872,1072,1072,1072,1072,0
20241128,172900,41627872,1072,1072,1072,1072,0
20241128,172800,41627872,1072,1072,1072,1072,0
20241128,172700,41627872,1072,1072,1072,1072,0
20241128,172600,41627872,1072,1072,1072,1072,0
20241128,172500,41627872,1072,1072,1072,1072,0
20241128,172400,41627872,1072,1072,1072,1072,0
20241128,172300,41627872,1072,1072,1072,1072,252
20241128,172200,41627872,1072,1072,1072,1072,0
20241128,172100,41627872,1072,1072,1072,1072,0
20241128,172000,41627872,1072,1072,1072,1072,0
20241128,171900,41627872,1072,1072,1072,1072,0
20241128,171800,41627872,1072,1072,1072,1072,0
20241128,171700,41627872,1072,1072,1072,1072,0
20241128,171600,41627872,1072,1072,1072,1072,0
20241128,171500,41627872,1072,1072,1072,1072,0
20241128,171400,41627872,1072,1072,1072,1072,0
20241128,171300,41627872,1072,1072,1072,1072,0
20241128,171200,41627872,1072,1072,1072,1072,0
20241128,171100,41627872,1072,1072,1072,1072,0
20241128,171000,41627872,1072,1072,1072,1072,0
20241128,170900,41627872,1072,1072,1072,1072,0
20241128,170800,41627872,1072,1072,1072,1072,0
20241128,170700,41627872,1072,1072,1072,1072,0
20241128,170600,41627872,1072,1072,1072,1072,0
20241128,170500,41627872,1072,1072,1072,1072,0
20241128,170400,41627872,1072,1072,1072,1072,0
20241128,170300,41627872,1072,1072,1072,1072,0
20241128,170200,41627872,1072,1072,1072,1072,0
20241128,170100,41627872,1072,1072,1072,1072,0
20241128,170000,41627872,1072,1072,1072,1072,0
20241128,165900,41627872,1072,1072,1072,1072,0
20241128,165800,41627872,1072,1072,1072,1072,0
20241128,165700,41627872,1072,1072,1072,1072,0
20241128,165600,41627872,1072,1072,1072,1072,0
20241128,165500,41627872,1072,1072,1072,1072,0
20241128,165400,41627872,1072,1072,1072,1072,0
20241128,165300,41627872,1072,1072,1072,1072,252
20241128,165200,41627872,1072,1072,1072,1072,0
20241128,165100,41627872,1072,1072,1072,1072,0
20241128,165000,41627872,1072,1072,1072,1072,0
20241128,164900,41627872,1072,1072,1072,1072,0
20241128,164800,41627872,1072,1072,1072,1072,0
20241128,164700,41627872,1072,1072,1072,1072,0
20241128,164600,41627872,1072,1072,1072,1072,0
20241128,164500,41627872,1072,1072,1072,1072,0
20241128,164400,41627872,1072,1072,1072,1072,0
20241128,164300,41627872,1072,1072,1072,1072,0
20241128,164200,41627872,1072,1072,1072,1072,0
20241128,164100,41627872,1072,1072,1072,1072,0
20241128,164000,41627872,1072,1072,1072,1072,0
20241128,163900,41627872,1072,1072,1072,1072,0
20241128,163800,41627872,1072,1072,1072,1072,0
20241128,163700,41627872,1072,1072,1072,1072,0
20241128,163600,41627872,1072,1072,1072,1072,0
20241128,163500,41627872,1072,1072,1072,1072,0
20241128,163400,41627872,1072,1072,1072,1072,0
20241128,163300,41627872,1072,1072,1072,1072,0
20241128,163200,41627872,1072,1072,1072,1072,0
20241128,163100,41627872,1072,1072,1072,1072,0
20241128,163000,41627872,1072,1072,1072,1072,0
20241128,162900,41627872,1072,1072,1072,1072,0
20241128,162800,41627872,1072,1072,1072,1072,0
20241128,162700,41627872,1072,1072,1072,1072,0
20241128,162600,41627872,1072,1072,1072,1072,0
20241128,162500,41627872,1072,1072,1072,1072,0
20241128,162400,41627872,1072,1072,1072,1072,0
20241128,162300,41627872,1072,1072,1072,1072,252
20241128,162200,41627872,1072,1072,1072,1072,0
20241128,162100,41627872,1072,1072,1072,1072,0
20241128,162000,41627872,1072,1072,1072,1072,0
20241128,161900,41627872,1072,1072,1072,1072,0
20241128,161800,41627872,1072,1072,1072,1072,0
20241128,161700,41627872,1072,1072,1072,1072,0
20241128,161600,41627872,1072,1072,1072,1072,0
20241128,161500,41627872,1072,1072,1072,1072,0
20241128,161400,41627872,1072,1072,1072,1072,0
20241128,161300,41627872,1072,1072,1072,1072,0
20241128,161200,41627872,1072,1072,1072,1072,0
20241128,161100,41627872,1072,1072,1072,1072,0
20241128,161000,41627872,1072,1072,1072,1072,0
20241128,160900,41627872,1072,1072,1072,1072,0
20241128,160800,41627872,1072,1072,1072,1072,0
20241128,160700,41627872,1072,1072,1072,1072,0
20241128,160600,41627872,1072,1072,1072,1072,0
20241128,160500,41627872,1072,1072,1072,1072,0
20241128,160400,41627872,1072,1072,1072,1072,0
20241128,160300,41627872,1072,1072,1072,1072,0
20241128,160200,41627872,1072,1072,1072,1072,0
20241128,160100,41627872,1072,1072,1072,1072,0
20241128,160000,41627872,1072,1072,1072,1072,0
20241128,155900,41627872,1072,1072,1072,1072,0
20241128,155800,41627872,1072,1072,1072,1072,0
20241128,155700,41627872,1072,1072,1072,1072,0
20241128,155600,41627872,1072,1072,1072,1072,0
20241128,155500,41627872,1072,1072,1072,1072,0
20241128,155400,41627872,1072,1072,1072,1072,0
20241128,155300,41627872,1072,1072,1072,1072,252
20241128,155200,41627872,1072,1072,1072,1072,0
20241128,155100,41627872,1072,1072,1072,1072,0
20241128,155000,41627872,1072,1072,1072,1072,0
20241128,154900,41627872,1072,1072,1072,1072,0
20241128,154800,41627872,1072,1072,1072,1072,0
20241128,154700,41627872,1072,1072,1072,1072,0
20241128,154600,41627872,1072,1072,1072,1072,0
20241128,154500,41627872,1072,1072,1072,1072,0
20241128,154400,41627872,1072,1072,1072,1072,0
20241128,154300,41627872,1072,1072,1072,1072,0
20241128,154200,41627872,1072,1072,1072,1072,0
20241128,154100,41627872,1072,1072,1072,1072,0
20241128,154000,41627872,1072,1072,1072,1072,0
20241128,153900,41627872,1072,1072,1072,1072,0
20241128,153800,41627872,1072,1072,1072,1072,0
20241128,153700,41627872,1072,1072,1072,1072,0
20241128,153600,41627872,1072,1072,1072,1072,0
20241128,153500,41627872,1072,1072,1072,1072,0
20241128,153400,41627872,1072,1072,1072,1072,0
20241128,153300,41627872,1072,1072,1072,1072,0
20241128,153200,41627872,1072,1072,1072,1072,0
20241128,153100,41627872,1072,1072,1072,1072,0
20241128,153000,41627872,1072,1072,1072,1072,252
20241128,152900,41357728,1064,1064,1064,1064,0
20241128,152800,41357728,1064,1064,1064,1064,0
20241128,152700,41357728,1064,1064,1064,1064,0
20241128,152600,41357728,1064,1064,1064,1064,0
20241128,152500,41357728,1064,1064,1064,1064,0
20241128,152400,41357728,1064,1064,1064,1064,0
20241128,152300,41357728,1064,1064,1064,1064,0
20241128,152200,41357728,1064,1064,1064,1064,0
20241128,152100,41357728,1064,1064,1064,1064,0
20241128,152000,41357728,1064,1064,1064,1064,0
20241128,151900,41357728,1064,1064,1064,1064,0
20241128,151800,41357728,1064,1064,1064,1064,22
20241128,151700,41334320,1061,1061,1061,1061,229
20241128,151600,41091351,1061,1062,1062,1061,1597
20241128,151500,39396929,1062,1062,1062,1062,1
20241128,151400,39395867,1061,1062,1062,1061,942
20241128,151300,38396163,1073,1067,1073,1067,10
20241128,151200,38385466,1066,1063,1066,1061,4010
20241128,151100,34129837,1065,1065,1065,1065,2
20241128,151000,34127707,1066,1066,1066,1066,0
20241128,150900,34127707,1066,1066,1066,1066,0
20241128,150800,34127707,1066,1066,1066,1066,0
20241128,150700,34127707,1066,1064,1066,1062,3125
20241128,150600,30808191,1065,1065,1065,1065,2
20241128,150500,30806061,1065,1065,1065,1065,0
20241128,150400,30806061,1065,1065,1065,1065,0
20241128,150300,30806061,1065,1065,1065,1065,1
20241128,150200,30804996,1065,1065,1065,1065,0
20241128,150100,30804996,1065,1065,1065,1065,57
20241128,150000,30744291,1069,1069,1069,1069,0
20241128,145900,30744291,1069,1069,1069,1069,0
20241128,145800,30744291,1069,1069,1073,1063,1117
20241128,145700,29556204,1068,1068,1068,1068,0
20241128,145600,29556204,1068,1068,1068,1068,5
20241128,145500,29550864,1068,1068,1068,1068,1
20241128,145400,29549796,1068,1068,1068,1068,0
20241128,145300,29549796,1068,1068,1068,1068,0
20241128,145200,29549796,1068,1068,1068,1068,0
20241128,145100,29549796,1068,1068,1068,1068,0
20241128,145000,29549796,1068,1068,1068,1068,0
20241128,144900,29549796,1068,1068,1068,1068,0
20241128,144800,29549796,1068,1068,1068,1068,0
20241128,144700,29549796,1068,1068,1068,1068,0
20241128,144600,29549796,1068,1065,1068,1064,4040
20241128,144500,25251075,1071,1071,1071,1071,0
20241128,144400,25251075,1071,1071,1071,1071,0
20241128,144300,25251075,1071,1070,1071,1064,515
20241128,144200,24702426,1070,1070,1070,1070,0
20241128,144100,24702426,1070,1070,1070,1070,0
20241128,144000,24702426,1070,1070,1070,1070,0
20241128,143900,24702426,1070,1070,1070,1070,0
20241128,143800,24702426,1070,1070,1070,1070,0
20241128,143700,24702426,1070,1070,1070,1070,0
20241128,143600,24702426,1070,1070,1070,1070,0
20241128,143500,24702426,1070,1070,1070,1070,0
20241128,143400,24702426,1070,1070,1070,1070,0
20241128,143300,24702426,1070,1070,1070,1070,0
20241128,143200,24702426,1070,1070,1070,1070,0
20241128,143100,24702426,1070,1070,1070,1070,0
20241128,143000,24702426,1070,1070,1070,1070,85
20241128,142900,24611476,1073,1073,1073,1073,0
20241128,142800,24611476,1073,1073,1073,1073,0
20241128,142700,24611476,1073,1073,1073,1073,1
20241128,142600,24610403,1072,1072,1072,1072,1
20241128,142500,24609331,1073,1073,1073,1073,0
20241128,142400,24609331,1073,1073,1073,1073,0
20241128,142300,24609331,1073,1073,1073,1073,0
20241128,142200,24609331,1073,1073,1073,1073,0
20241128,142100,24609331,1073,1073,1073,1073,0
20241128,142000,24609331,1073,1073,1073,1073,0
20241128,141900,24609331,1073,1073,1073,1073,0
20241128,141800,24609331,1073,1073,1073,1073,0
20241128,141700,24609331,1073,1073,1073,1073,0
20241128,141600,24609331,1073,1073,1073,1073,0
20241128,141500,24609331,1073,1073,1073,1073,0
20241128,141400,24609331,1073,1073,1073,1073,0
20241128,141300,24609331,1073,1073,1073,1073,0
20241128,141200,24609331,1073,1073,1073,1073,0
20241128,141100,24609331,1073,1073,1073,1073,0
20241128,141000,24609331,1073,1073,1073,1073,0
20241128,140900,24609331,1073,1073,1073,1073,0
20241128,140800,24609331,1073,1073,1073,1073,3
20241128,140700,24606112,1073,1073,1073,1073,0
20241128,140600,24606112,1073,1073,1073,1073,0
20241128,140500,24606112,1073,1073,1073,1073,0
20241128,140400,24606112,1073,1073,1073,1073,0
20241128,140300,24606112,1073,1073,1073,1073,0
20241128,140200,24606112,1073,1073,1073,1073,33
20241128,140100,24570703,1073,1073,1073,1073,0
20241128,140000,24570703,1073,1073,1073,1073,0
20241128,135900,24570703,1073,1073,1073,1073,0
20241128,135800,24570703,1073,1073,1073,1073,0
20241128,135700,24570703,1073,1073,1073,1073,0
20241128,135600,24570703,1073,1073,1073,1073,3
20241128,135500,24567484,1073,1071,1073,1071,297
20241128,135400,24248839,1070,1070,1070,1070,0
20241128,135300,24248839,1070,1070,1070,1070,2
20241128,135200,24246699,1070,1070,1070,1070,0
20241128,135100,24246699,1070,1070,1070,1070,0
20241128,135000,24246699,1070,1070,1070,1070,0
20241128,134900,24246699,1070,1070,1070,1070,0
20241128,134800,24246699,1070,1070,1070,1070,0
20241128,134700,24246699,1070,1070,1070,1070,0
20241128,134600,24246699,1070,1070,1070,1070,0
20241128,134500,24246699,1070,1070,1070,1070,0
20241128,134400,24246699,1070,1070,1070,1070,0
20241128,134300,24246699,1070,1070,1070,1070,0
20241128,134200,24246699,1070,1070,1070,1070,0
20241128,134100,24246699,1070,1069,1070,1069,151
20241128,134000,24085130,1064,1064,1064,1064,0
20241128,133900,24085130,1064,1068,1068,1064,3000
20241128,133800,20892064,1070,1070,1070,1070,0
20241128,133700,20892064,1070,1070,1070,1070,0
20241128,133600,20892064,1070,1070,1070,1070,0
20241128,133500,20892064,1070,1070,1070,1070,0
20241128,133400,20892064,1070,1070,1070,1070,0
20241128,133300,20892064,1070,1069,1070,1069,111
20241128,133200,20773341,1069,1069,1069,1069,111
20241128,133100,20654682,1070,1070,1070,1070,0
20241128,133000,20654682,1070,1070,1070,1070,0
20241128,132900,20654682,1070,1070,1070,1070,0
20241128,132800,20654682,1070,1070,1070,1070,0
20241128,132700,20654682,1070,1070,1070,1070,0
20241128,132600,20654682,1070,1070,1070,1070,0
20241128,132500,20654682,1070,1070,1070,1070,0
20241128,132400,20654682,1070,1070,1070,1070,0
20241128,132300,20654682,1070,1070,1070,1070,0
20241128,132200,20654682,1070,1067,1070,1066,31
20241128,132100,20621547,1067,1067,1067,1067,0
20241128,132000,20621547,1067,1067,1067,1067,0
20241128,131900,20621547,1067,1067,1067,1067,0
20241128,131800,20621547,1067,1067,1067,1067,0
20241128,131700,20621547,1067,1067,1067,1067,0
20241128,131600,20621547,1067,1067,1067,1067,0
20241128,131500,20621547,1067,1067,1067,1067,0
20241128,131400,20621547,1067,1069,1069,1067,209
20241128,131300,20398411,1069,1069,1069,1069,1
20241128,131200,20397342,1069,1069,1069,1069,0
20241128,131100,20397342,1069,1069,1069,1069,0
20241128,131000,20397342,1069,1069,1069,1069,1
20241128,130900,20396273,1069,1069,1069,1069,0
20241128,130800,20396273,1069,1069,1069,1069,100
20241128,130700,20289373,1069,1069,1069,1069,0
20241128,130600,20289373,1069,1069,1069,1069,0
20241128,130500,20289373,1069,1068,1069,1068,2
20241128,130400,20287236,1067,1067,1067,1067,2
20241128,130300,20285102,1066,1066,1066,1066,0
20241128,130200,20285102,1066,1066,1066,1066,3
20241128,130100,20281904,1065,1065,1065,1065,1
20241128,130000,20280839,1064,1064,1064,1064,2881
20241128,125900,17215455,1064,1064,1064,1064,0
20241128,125800,17215455,1064,1064,1064,1064,0
20241128,125700,17215455,1064,1064,1064,1064,0
20241128,125600,17215455,1064,1064,1064,1064,0
20241128,125500,17215455,1064,1064,1064,1064,0
20241128,125400,17215455,1064,1064,1064,1064,122
20241128,125300,17085647,1064,1064,1064,1064,195
20241128,125200,16878167,1064,1064,1064,1064,0
20241128,125100,16878167,1064,1064,1064,1064,0
20241128,125000,16878167,1064,1064,1064,1064,0
20241128,124900,16878167,1064,1064,1064,1064,0
20241128,124800,16878167,1064,1064,1064,1064,0
20241128,124700,16878167,1064,1064,1064,1064,0
20241128,124600,16878167,1064,1064,1064,1064,0
20241128,124500,16878167,1064,1064,1064,1064,0
20241128,124400,16878167,1064,1064,1064,1064,4
20241128,124300,16873911,1064,1064,1064,1064,0
20241128,124200,16873911,1064,1064,1064,1064,0
20241128,124100,16873911,1064,1064,1064,1064,0
20241128,124000,16873911,1064,1064,1064,1064,0
20241128,123900,16873911,1064,1064,1064,1064,0
20241128,123800,16873911,1064,1064,1064,1064,0
20241128,123700,16873911,1064,1064,1064,1064,0
20241128,123600,16873911,1064,1064,1064,1064,0
20241128,123500,16873911,1064,1065,1065,1064,2
20241128,123400,16871782,1062,1062,1062,1062,0
20241128,123300,16871782,1062,1069,1069,1062,4612
20241128,123200,11957270,1070,1070,1070,1070,6
20241128,123100,11950850,1070,1070,1070,1070,0
20241128,123000,11950850,1070,1070,1070,1070,19
20241128,122900,11930520,1070,1070,1070,1070,0
20241128,122800,11930520,1070,1070,1070,1070,10
20241128,122700,11919820,1070,1070,1070,1070,101
20241128,122600,11811750,1070,1070,1070,1070,0
20241128,122500,11811750,1070,1070,1070,1070,0
20241128,122400,11811750,1070,1070,1070,1070,0
20241128,122300,11811750,1070,1070,1070,1070,0
20241128,122200,11811750,1070,1070,1070,1070,0
20241128,122100,11811750,1070,1070,1070,1070,0
20241128,122000,11811750,1070,1070,1070,1070,0
20241128,121900,11811750,1070,1070,1070,1070,0
20241128,121800,11811750,1070,1070,1070,1070,0
20241128,121700,11811750,1070,1070,1070,1070,0
20241128,121600,11811750,1070,1070,1070,1070,13
20241128,121500,11797840,1070,1070,1070,1070,216
20241128,121400,11566720,1070,1070,1070,1070,0
20241128,121300,11566720,1070,1070,1070,1070,0
20241128,121200,11566720,1070,1070,1070,1070,0
20241128,121100,11566720,1070,1070,1070,1070,500
20241128,121000,11031720,1070,1070,1070,1070,0
20241128,120900,11031720,1070,1070,1070,1070,0
20241128,120800,11031720,1070,1070,1070,1070,1
20241128,120700,11030650,1073,1073,1073,1073,0
20241128,120600,11030650,1073,1073,1073,1073,0
20241128,120500,11030650,1073,1073,1073,1073,0
20241128,120400,11030650,1073,1073,1073,1073,38
20241128,120300,10989876,1070,1070,1070,1070,0
20241128,120200,10989876,1070,1070,1070,1070,0
20241128,120100,10989876,1070,1070,1070,1070,0
20241128,120000,10989876,1070,1070,1070,1070,0
20241128,115900,10989876,1070,1070,1070,1070,0
20241128,115800,10989876,1070,1070,1070,1070,0
20241128,115700,10989876,1070,1070,1070,1070,1162
20241128,115600,9746536,1070,1070,1070,1070,0
20241128,115500,9746536,1070,1070,1070,1070,0
20241128,115400,9746536,1070,1070,1070,1070,0
20241128,115300,9746536,1070,1070,1070,1070,0
20241128,115200,9746536,1070,1070,1070,1070,0
20241128,115100,9746536,1070,1070,1070,1070,0
20241128,115000,9746536,1070,1070,1070,1070,0
20241128,114900,9746536,1070,1070,1070,1070,62
20241128,114800,9680196,1070,1070,1070,1070,0
20241128,114700,9680196,1070,1070,1070,1070,0
20241128,114600,9680196,1070,1070,1070,1070,0
20241128,114500,9680196,1070,1070,1070,1070,0
20241128,114400,9680196,1070,1070,1070,1070,0
20241128,114300,9680196,1070,1070,1070,1070,0
20241128,114200,9680196,1070,1070,1070,1070,0
20241128,114100,9680196,1070,1070,1070,1070,0
20241128,114000,9680196,1070,1070,1070,1070,0
20241128,113900,9680196,1070,1070,1070,1070,0
20241128,113800,9680196,1070,1070,1070,1070,0
20241128,113700,9680196,1070,1070,1070,1070,0
20241128,113600,9680196,1070,1070,1070,1070,1
20241128,113500,9679126,1070,1070,1070,1070,16
20241128,113400,9662006,1070,1070,1070,1070,0
20241128,113300,9662006,1070,1070,1070,1070,0
20241128,113200,9662006,1070,1070,1070,1070,0
20241128,113100,9662006,1070,1070,1070,1070,0
20241128,113000,9662006,1070,1070,1070,1070,0
20241128,112900,9662006,1070,1070,1070,1070,0
20241128,112800,9662006,1070,1070,1070,1070,0
20241128,112700,9662006,1070,1070,1070,1070,0
20241128,112600,9662006,1070,1070,1070,1070,0
20241128,112500,9662006,1070,1070,1070,1070,0
20241128,112400,9662006,1070,1070,1070,1070,0
20241128,112300,9662006,1070,1070,1070,1070,0
20241128,112200,9662006,1070,1072,1072,1070,2880
20241128,112100,6579594,1076,1076,1076,1076,0
20241128,112000,6579594,1076,1076,1076,1076,0
20241128,111900,6579594,1076,1076,1076,1076,0
20241128,111800,6579594,1076,1076,1076,1076,0
20241128,111700,6579594,1076,1076,1076,1076,0
20241128,111600,6579594,1076,1076,1076,1076,0
20241128,111500,6579594,1076,1076,1076,1076,0
20241128,111400,6579594,1076,1076,1076,1076,0
20241128,111300,6579594,1076,1076,1076,1076,0
20241128,111200,6579594,1076,1076,1076,1076,0
20241128,111100,6579594,1076,1076,1076,1076,0
20241128,111000,6579594,1076,1076,1076,1076,8
20241128,110900,6570986,1076,1076,1076,1076,0
20241128,110800,6570986,1076,1076,1076,1076,0
20241128,110700,6570986,1076,1076,1076,1076,0
20241128,110600,6570986,1076,1076,1076,1076,0
20241128,110500,6570986,1076,1076,1076,1076,0
20241128,110400,6570986,1076,1076,1076,1076,0
20241128,110300,6570986,1076,1076,1076,1076,1
20241128,110200,6569910,1076,1076,1076,1076,0
20241128,110100,6569910,1076,1076,1076,1076,0
20241128,110000,6569910,1076,1076,1076,1076,0
20241128,105900,6569910,1076,1076,1076,1076,0
20241128,105800,6569910,1076,1076,1076,1076,0
20241128,105700,6569910,1076,1076,1076,1076,0
20241128,105600,6569910,1076,1076,1076,1076,0
20241128,105500,6569910,1076,1076,1076,1076,0
20241128,105400,6569910,1076,1076,1076,1076,0
20241128,105300,6569910,1076,1076,1076,1076,0
20241128,105200,6569910,1076,1076,1076,1076,0
20241128,105100,6569910,1076,1076,1076,1076,0
20241128,105000,6569910,1076,1076,1076,1076,0
20241128,104900,6569910,1076,1076,1076,1076,1
20241128,104800,6568834,1076,1076,1076,1076,0
20241128,104700,6568834,1076,1076,1076,1076,0
20241128,104600,6568834,1076,1076,1076,1076,0
20241128,104500,6568834,1076,1076,1076,1076,0
20241128,104400,6568834,1076,1076,1076,1076,0
20241128,104300,6568834,1076,1076,1076,1076,0
20241128,104200,6568834,1076,1076,1076,1076,0
20241128,104100,6568834,1076,1076,1076,1076,0
20241128,104000,6568834,1076,1076,1076,1076,0
20241128,103900,6568834,1076,1076,1076,1076,0
20241128,103800,6568834,1076,1076,1076,1076,0
20241128,103700,6568834,1076,1076,1076,1076,1
20241128,103600,6567758,1071,1071,1071,1071,0
20241128,103500,6567758,1071,1071,1071,1071,0
20241128,103400,6567758,1071,1071,1071,1071,0
20241128,103300,6567758,1071,1071,1071,1071,0
20241128,103200,6567758,1071,1071,1071,1071,0
20241128,103100,6567758,1071,1071,1071,1071,0
20241128,103000,6567758,1071,1071,1071,1071,0
20241128,102900,6567758,1071,1071,1071,1071,0
20241128,102800,6567758,1071,1071,1071,1071,0
20241128,102700,6567758,1071,1071,1071,1071,0
20241128,102600,6567758,1071,1071,1071,1071,0
20241128,102500,6567758,1071,1071,1071,1071,0
20241128,102400,6567758,1071,1071,1071,1071,0
20241128,102300,6567758,1071,1071,1071,1071,0
20241128,102200,6567758,1071,1071,1071,1071,0
20241128,102100,6567758,1071,1071,1071,1071,0
20241128,102000,6567758,1071,1071,1071,1071,0
20241128,101900,6567758,1071,1071,1071,1071,0
20241128,101800,6567758,1071,1071,1071,1071,0
20241128,101700,6567758,1071,1073,1073,1071,520
20241128,101600,6010529,1076,1076,1076,1076,0
20241128,101500,6010529,1076,1076,1076,1076,0
20241128,101400,6010529,1076,1076,1076,1076,0
20241128,101300,6010529,1076,1076,1076,1076,0
20241128,101200,6010529,1076,1076,1076,1076,1750
20241128,101100,4127529,1076,1076,1076,1076,70
20241128,101000,4052209,1076,1076,1076,1076,0
20241128,100900,4052209,1076,1076,1076,1076,0
20241128,100800,4052209,1076,1076,1076,1076,0
20241128,100700,4052209,1076,1076,1076,1076,0
20241128,100600,4052209,1076,1076,1076,1076,16
20241128,100500,4034993,1076,1076,1076,1076,4
20241128,100400,4030689,1076,1076,1076,1076,0
20241128,100300,4030689,1076,1076,1076,1076,0
20241128,100200,4030689,1076,1076,1076,1076,0
20241128,100100,4030689,1076,1076,1076,1076,0
20241128,100000,4030689,1076,1076,1076,1076,0
20241128,095900,4030689,1076,1076,1076,1076,0
20241128,095800,4030689,1076,1076,1076,1076,0
20241128,095700,4030689,1076,1076,1076,1076,0
20241128,095600,4030689,1076,1076,1076,1076,0
20241128,095500,4030689,1076,1076,1076,1076,0
20241128,095400,4030689,1076,1076,1076,1076,0
20241128,095300,4030689,1076,1076,1076,1076,0
20241128,095200,4030689,1076,1076,1076,1076,16
20241128,095100,4013473,1076,1076,1076,1076,0
20241128,095000,4013473,1076,1076,1076,1076,0
20241128,094900,4013473,1076,1076,1076,1076,0
20241128,094800,4013473,1076,1076,1076,1076,0
20241128,094700,4013473,1076,1076,1076,1076,0
20241128,094600,4013473,1076,1076,1076,1076,0
20241128,094500,4013473,1076,1076,1076,1076,0
20241128,094400,4013473,1076,1076,1076,1076,0
20241128,094300,4013473,1076,1076,1076,1076,0
20241128,094200,4013473,1076,1076,1076,1076,0
20241128,094100,4013473,1076,1076,1076,1076,0
20241128,094000,4013473,1076,1076,1076,1076,0
20241128,093900,4013473,1076,1076,1076,1076,0
20241128,093800,4013473,1076,1076,1076,1076,0
20241128,093700,4013473,1076,1076,1076,1076,2
20241128,093600,4011321,1070,1071,1071,1070,1500
20241128,093500,2405844,1076,1076,1076,1076,0
20241128,093400,2405844,1076,1076,1076,1076,0
20241128,093300,2405844,1076,1076,1076,1076,1
20241128,093200,2404768,1076,1076,1076,1076,1
20241128,093100,2403692,1071,1071,1071,1071,0
20241128,093000,2403692,1071,1071,1071,1071,0
20241128,092900,2403692,1071,1071,1071,1071,0
20241128,092800,2403692,1071,1071,1071,1071,0
20241128,092700,2403692,1071,1071,1071,1071,0
20241128,092600,2403692,1071,1074,1074,1071,714
20241128,092500,1638986,1074,1074,1074,1074,0
20241128,092400,1638986,1074,1074,1074,1074,0
20241128,092300,1638986,1074,1074,1074,1074,10
20241128,092200,1628246,1076,1076,1076,1076,0
20241128,092100,1628246,1076,1076,1076,1076,0
20241128,092000,1628246,1076,1076,1076,1076,0
20241128,091900,1628246,1076,1076,1076,1076,0
20241128,091800,1628246,1076,1076,1076,1076,0
20241128,091700,1628246,1076,1076,1076,1076,0
20241128,091600,1628246,1076,1076,1076,1076,0
20241128,091500,1628246,1076,1076,1076,1076,162
20241128,091400,1453934,1076,1076,1076,1076,0
20241128,091300,1453934,1076,1076,1076,1076,0
20241128,091200,1453934,1076,1076,1076,1076,135
20241128,091100,1308674,1071,1071,1071,1071,0
20241128,091000,1308674,1071,1071,1071,1071,0
20241128,090900,1308674,1071,1071,1071,1071,0
20241128,090800,1308674,1071,1071,1071,1071,0
20241128,090700,1308674,1071,1074,1075,1070,1222
20241128,090600,0,1074,1074,1074,1074,0
20241128,090500,0,1074,1074,1074,1074,0
20241128,090400,0,1074,1074,1074,1074,0
20241128,090300,0,1074,1074,1074,1074,0
20241128,090200,0,1074,1074,1074,1074,0
20241128,090100,0,1074,1074,1074,1074,0
20241128,090000,0,1074,1074,1074,1074,0