KissMeData/043710/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,192500,10534444,581,581,581,581,171
20241122,192400,10534444,581,581,581,581,0
20241122,192300,10534444,581,581,581,581,0
20241122,192200,10534444,581,581,581,581,0
20241122,192100,10534444,581,581,581,581,0
20241122,192000,10534444,581,581,581,581,0
20241122,191900,10534444,581,581,581,581,0
20241122,191800,10534444,581,581,581,581,0
20241122,191700,10534444,581,581,581,581,0
20241122,191600,10534444,581,581,581,581,0
20241122,191500,10534444,581,581,581,581,0
20241122,191400,10534444,581,581,581,581,0
20241122,191300,10534444,581,581,581,581,0
20241122,191200,10534444,581,581,581,581,0
20241122,191100,10534444,581,581,581,581,0
20241122,191000,10534444,581,581,581,581,0
20241122,190900,10534444,581,581,581,581,0
20241122,190800,10534444,581,581,581,581,0
20241122,190700,10534444,581,581,581,581,0
20241122,190600,10534444,581,581,581,581,0
20241122,190500,10534444,581,581,581,581,0
20241122,190400,10534444,581,581,581,581,0
20241122,190300,10534444,581,581,581,581,0
20241122,190200,10534444,581,581,581,581,0
20241122,190100,10534444,581,581,581,581,0
20241122,190000,10534444,581,581,581,581,0
20241122,185900,10534444,581,581,581,581,0
20241122,185800,10534444,581,581,581,581,0
20241122,185700,10534444,581,581,581,581,0
20241122,185600,10534444,581,581,581,581,0
20241122,185500,10534444,581,581,581,581,171
20241122,185400,10534444,581,581,581,581,0
20241122,185300,10534444,581,581,581,581,0
20241122,185200,10534444,581,581,581,581,0
20241122,185100,10534444,581,581,581,581,0
20241122,185000,10534444,581,581,581,581,0
20241122,184900,10534444,581,581,581,581,0
20241122,184800,10534444,581,581,581,581,0
20241122,184700,10534444,581,581,581,581,0
20241122,184600,10534444,581,581,581,581,0
20241122,184500,10534444,581,581,581,581,0
20241122,184400,10534444,581,581,581,581,0
20241122,184300,10534444,581,581,581,581,0
20241122,184200,10534444,581,581,581,581,0
20241122,184100,10534444,581,581,581,581,0
20241122,184000,10534444,581,581,581,581,0
20241122,183900,10534444,581,581,581,581,0
20241122,183800,10534444,581,581,581,581,0
20241122,183700,10534444,581,581,581,581,0
20241122,183600,10534444,581,581,581,581,0
20241122,183500,10534444,581,581,581,581,0
20241122,183400,10534444,581,581,581,581,0
20241122,183300,10534444,581,581,581,581,0
20241122,183200,10534444,581,581,581,581,0
20241122,183100,10534444,581,581,581,581,0
20241122,183000,10534444,581,581,581,581,0
20241122,182900,10534444,581,581,581,581,0
20241122,182800,10534444,581,581,581,581,0
20241122,182700,10534444,581,581,581,581,0
20241122,182600,10534444,581,581,581,581,0
20241122,182500,10534444,581,581,581,581,171
20241122,182400,10534444,581,581,581,581,0
20241122,182300,10534444,581,581,581,581,0
20241122,182200,10534444,581,581,581,581,0
20241122,182100,10534444,581,581,581,581,0
20241122,182000,10534444,581,581,581,581,0
20241122,181900,10534444,581,581,581,581,0
20241122,181800,10534444,581,581,581,581,0
20241122,181700,10534444,581,581,581,581,0
20241122,181600,10534444,581,581,581,581,0
20241122,181500,10534444,581,581,581,581,0
20241122,181400,10534444,581,581,581,581,0
20241122,181300,10534444,581,581,581,581,0
20241122,181200,10534444,581,581,581,581,0
20241122,181100,10534444,581,581,581,581,0
20241122,181000,10534444,581,581,581,581,0
20241122,180900,10534444,581,581,581,581,0
20241122,180800,10534444,581,581,581,581,0
20241122,180700,10534444,581,581,581,581,0
20241122,180600,10534444,581,581,581,581,0
20241122,180500,10534444,581,581,581,581,0
20241122,180400,10534444,581,581,581,581,0
20241122,180300,10534444,581,581,581,581,0
20241122,180200,10534444,581,581,581,581,0
20241122,180100,10534444,581,581,581,581,0
20241122,180000,10534444,581,581,581,581,0
20241122,175900,10534444,581,581,581,581,0
20241122,175800,10534444,581,581,581,581,0
20241122,175700,10534444,581,581,581,581,0
20241122,175600,10534444,581,581,581,581,0
20241122,175500,10534444,581,581,581,581,171
20241122,175400,10534444,581,581,581,581,0
20241122,175300,10534444,581,581,581,581,0
20241122,175200,10534444,581,581,581,581,0
20241122,175100,10534444,581,581,581,581,0
20241122,175000,10534444,581,581,581,581,0
20241122,174900,10534444,581,581,581,581,0
20241122,174800,10534444,581,581,581,581,0
20241122,174700,10534444,581,581,581,581,0
20241122,174600,10534444,581,581,581,581,0
20241122,174500,10534444,581,581,581,581,0
20241122,174400,10534444,581,581,581,581,0
20241122,174300,10534444,581,581,581,581,0
20241122,174200,10534444,581,581,581,581,0
20241122,174100,10534444,581,581,581,581,0
20241122,174000,10534444,581,581,581,581,0
20241122,173900,10534444,581,581,581,581,0
20241122,173800,10534444,581,581,581,581,0
20241122,173700,10534444,581,581,581,581,0
20241122,173600,10534444,581,581,581,581,0
20241122,173500,10534444,581,581,581,581,0
20241122,173400,10534444,581,581,581,581,0
20241122,173300,10534444,581,581,581,581,0
20241122,173200,10534444,581,581,581,581,0
20241122,173100,10534444,581,581,581,581,0
20241122,173000,10534444,581,581,581,581,0
20241122,172900,10534444,581,581,581,581,0
20241122,172800,10534444,581,581,581,581,0
20241122,172700,10534444,581,581,581,581,0
20241122,172600,10534444,581,581,581,581,0
20241122,172500,10534444,581,581,581,581,171
20241122,172400,10534444,581,581,581,581,0
20241122,172300,10534444,581,581,581,581,0
20241122,172200,10534444,581,581,581,581,0
20241122,172100,10534444,581,581,581,581,0
20241122,172000,10534444,581,581,581,581,0
20241122,171900,10534444,581,581,581,581,0
20241122,171800,10534444,581,581,581,581,0
20241122,171700,10534444,581,581,581,581,0
20241122,171600,10534444,581,581,581,581,0
20241122,171500,10534444,581,581,581,581,0
20241122,171400,10534444,581,581,581,581,0
20241122,171300,10534444,581,581,581,581,0
20241122,171200,10534444,581,581,581,581,0
20241122,171100,10534444,581,581,581,581,0
20241122,171000,10534444,581,581,581,581,0
20241122,170900,10534444,581,581,581,581,0
20241122,170800,10534444,581,581,581,581,0
20241122,170700,10534444,581,581,581,581,0
20241122,170600,10534444,581,581,581,581,0
20241122,170500,10534444,581,581,581,581,0
20241122,170400,10534444,581,581,581,581,0
20241122,170300,10534444,581,581,581,581,0
20241122,170200,10534444,581,581,581,581,0
20241122,170100,10534444,581,581,581,581,0
20241122,170000,10534444,581,581,581,581,0
20241122,165900,10534444,581,581,581,581,0
20241122,165800,10534444,581,581,581,581,0
20241122,165700,10534444,581,581,581,581,0
20241122,165600,10534444,581,581,581,581,0
20241122,165500,10534444,581,581,581,581,171
20241122,165400,10534444,581,581,581,581,0
20241122,165300,10534444,581,581,581,581,0
20241122,165200,10534444,581,581,581,581,0
20241122,165100,10534444,581,581,581,581,0
20241122,165000,10534444,581,581,581,581,0
20241122,164900,10534444,581,581,581,581,0
20241122,164800,10534444,581,581,581,581,0
20241122,164700,10534444,581,581,581,581,0
20241122,164600,10534444,581,581,581,581,0
20241122,164500,10534444,581,581,581,581,0
20241122,164400,10534444,581,581,581,581,0
20241122,164300,10534444,581,581,581,581,0
20241122,164200,10534444,581,581,581,581,0
20241122,164100,10534444,581,581,581,581,0
20241122,164000,10534444,581,581,581,581,0
20241122,163900,10534444,581,581,581,581,0
20241122,163800,10534444,581,581,581,581,0
20241122,163700,10534444,581,581,581,581,0
20241122,163600,10534444,581,581,581,581,0
20241122,163500,10534444,581,581,581,581,0
20241122,163400,10534444,581,581,581,581,0
20241122,163300,10534444,581,581,581,581,0
20241122,163200,10534444,581,581,581,581,0
20241122,163100,10534444,581,581,581,581,0
20241122,163000,10534444,581,581,581,581,0
20241122,162900,10534444,581,581,581,581,0
20241122,162800,10534444,581,581,581,581,0
20241122,162700,10534444,581,581,581,581,0
20241122,162600,10534444,581,581,581,581,0
20241122,162500,10534444,581,581,581,581,171
20241122,162400,10534444,581,581,581,581,0
20241122,162300,10534444,581,581,581,581,0
20241122,162200,10534444,581,581,581,581,0
20241122,162100,10534444,581,581,581,581,0
20241122,162000,10534444,581,581,581,581,0
20241122,161900,10534444,581,581,581,581,0
20241122,161800,10534444,581,581,581,581,0
20241122,161700,10534444,581,581,581,581,0
20241122,161600,10534444,581,581,581,581,0
20241122,161500,10534444,581,581,581,581,0
20241122,161400,10534444,581,581,581,581,0
20241122,161300,10534444,581,581,581,581,0
20241122,161200,10534444,581,581,581,581,0
20241122,161100,10534444,581,581,581,581,0
20241122,161000,10534444,581,581,581,581,0
20241122,160900,10534444,581,581,581,581,0
20241122,160800,10534444,581,581,581,581,0
20241122,160700,10534444,581,581,581,581,0
20241122,160600,10534444,581,581,581,581,0
20241122,160500,10534444,581,581,581,581,0
20241122,160400,10534444,581,581,581,581,0
20241122,160300,10534444,581,581,581,581,0
20241122,160200,10534444,581,581,581,581,0
20241122,160100,10534444,581,581,581,581,0
20241122,160000,10534444,581,581,581,581,0
20241122,155900,10534444,581,581,581,581,0
20241122,155800,10534444,581,581,581,581,0
20241122,155700,10534444,581,581,581,581,0
20241122,155600,10534444,581,581,581,581,0
20241122,155500,10534444,581,581,581,581,171
20241122,155400,10534444,581,581,581,581,0
20241122,155300,10534444,581,581,581,581,0
20241122,155200,10534444,581,581,581,581,0
20241122,155100,10534444,581,581,581,581,0
20241122,155000,10534444,581,581,581,581,0
20241122,154900,10534444,581,581,581,581,0
20241122,154800,10534444,581,581,581,581,0
20241122,154700,10534444,581,581,581,581,0
20241122,154600,10534444,581,581,581,581,0
20241122,154500,10534444,581,581,581,581,0
20241122,154400,10534444,581,581,581,581,0
20241122,154300,10534444,581,581,581,581,0
20241122,154200,10534444,581,581,581,581,0
20241122,154100,10534444,581,581,581,581,0
20241122,154000,10534444,581,581,581,581,0
20241122,153900,10534444,581,581,581,581,0
20241122,153800,10534444,581,581,581,581,0
20241122,153700,10534444,581,581,581,581,0
20241122,153600,10534444,581,581,581,581,0
20241122,153500,10534444,581,581,581,581,0
20241122,153400,10534444,581,581,581,581,0
20241122,153300,10534444,581,581,581,581,0
20241122,153200,10534444,581,581,581,581,0
20241122,153100,10534444,581,581,581,581,0
20241122,153000,10534444,581,581,581,581,171
20241122,152900,10435093,584,584,584,584,0
20241122,152800,10435093,584,584,584,584,0
20241122,152700,10435093,584,584,584,584,0
20241122,152600,10435093,584,584,584,584,0
20241122,152500,10435093,584,584,584,584,0
20241122,152400,10435093,584,584,584,584,0
20241122,152300,10435093,584,584,584,584,0
20241122,152200,10435093,584,584,584,584,0
20241122,152100,10435093,584,584,584,584,0
20241122,152000,10435093,584,584,584,584,0
20241122,151900,10435093,584,583,584,583,4
20241122,151800,10432760,583,583,583,583,0
20241122,151700,10432760,583,583,583,583,1
20241122,151600,10432177,580,580,580,580,10
20241122,151500,10426377,584,584,584,584,0
20241122,151400,10426377,584,584,584,584,0
20241122,151300,10426377,584,584,584,584,0
20241122,151200,10426377,584,584,584,584,0
20241122,151100,10426377,584,584,584,584,0
20241122,151000,10426377,584,584,584,584,0
20241122,150900,10426377,584,584,584,584,0
20241122,150800,10426377,584,584,584,584,0
20241122,150700,10426377,584,584,584,584,0
20241122,150600,10426377,584,584,584,584,0
20241122,150500,10426377,584,584,584,584,0
20241122,150400,10426377,584,584,584,584,0
20241122,150300,10426377,584,584,584,584,0
20241122,150200,10426377,584,584,584,584,0
20241122,150100,10426377,584,584,584,584,0
20241122,150000,10426377,584,584,584,584,0
20241122,145900,10426377,584,584,584,584,0
20241122,145800,10426377,584,584,584,584,0
20241122,145700,10426377,584,584,584,584,2001
20241122,145600,9257793,584,584,584,584,0
20241122,145500,9257793,584,584,584,584,0
20241122,145400,9257793,584,584,584,584,0
20241122,145300,9257793,584,584,584,584,0
20241122,145200,9257793,584,584,584,584,0
20241122,145100,9257793,584,584,584,584,0
20241122,145000,9257793,584,584,584,584,0
20241122,144900,9257793,584,584,584,584,0
20241122,144800,9257793,584,584,584,584,0
20241122,144700,9257793,584,584,584,584,0
20241122,144600,9257793,584,584,584,584,0
20241122,144500,9257793,584,584,584,584,0
20241122,144400,9257793,584,584,584,584,0
20241122,144300,9257793,584,584,584,584,0
20241122,144200,9257793,584,584,584,584,0
20241122,144100,9257793,584,584,584,584,0
20241122,144000,9257793,584,584,584,584,0
20241122,143900,9257793,584,584,584,584,0
20241122,143800,9257793,584,584,584,584,0
20241122,143700,9257793,584,584,584,584,0
20241122,143600,9257793,584,584,584,584,0
20241122,143500,9257793,584,584,584,584,0
20241122,143400,9257793,584,584,584,584,0
20241122,143300,9257793,584,584,584,584,0
20241122,143200,9257793,584,584,584,584,0
20241122,143100,9257793,584,584,584,584,0
20241122,143000,9257793,584,584,584,584,0
20241122,142900,9257793,584,584,584,584,0
20241122,142800,9257793,584,584,584,584,0
20241122,142700,9257793,584,584,584,584,0
20241122,142600,9257793,584,584,584,584,0
20241122,142500,9257793,584,584,584,584,0
20241122,142400,9257793,584,584,584,584,0
20241122,142300,9257793,584,584,584,584,0
20241122,142200,9257793,584,584,584,584,0
20241122,142100,9257793,584,584,584,584,0
20241122,142000,9257793,584,584,584,584,0
20241122,141900,9257793,584,584,584,584,0
20241122,141800,9257793,584,584,584,584,0
20241122,141700,9257793,584,584,584,584,0
20241122,141600,9257793,584,584,584,584,0
20241122,141500,9257793,584,584,584,584,0
20241122,141400,9257793,584,584,584,584,0
20241122,141300,9257793,584,584,584,584,0
20241122,141200,9257793,584,584,584,584,33
20241122,141100,9238521,584,584,584,584,0
20241122,141000,9238521,584,584,584,584,0
20241122,140900,9238521,584,584,584,584,0
20241122,140800,9238521,584,584,584,584,0
20241122,140700,9238521,584,584,584,584,0
20241122,140600,9238521,584,584,584,584,0
20241122,140500,9238521,584,584,584,584,0
20241122,140400,9238521,584,584,584,584,0
20241122,140300,9238521,584,584,584,584,0
20241122,140200,9238521,584,584,584,584,0
20241122,140100,9238521,584,584,584,584,0
20241122,140000,9238521,584,584,584,584,0
20241122,135900,9238521,584,584,584,584,0
20241122,135800,9238521,584,583,584,583,4
20241122,135700,9236188,583,576,583,576,91
20241122,135600,9183765,576,576,576,576,0
20241122,135500,9183765,576,576,576,576,0
20241122,135400,9183765,576,576,576,576,0
20241122,135300,9183765,576,576,576,576,14
20241122,135200,9175701,576,576,576,576,0
20241122,135100,9175701,576,576,576,576,0
20241122,135000,9175701,576,576,576,576,0
20241122,134900,9175701,576,576,576,576,0
20241122,134800,9175701,576,576,576,576,1
20241122,134700,9175125,575,575,575,575,0
20241122,134600,9175125,575,575,575,575,137
20241122,134500,9096350,575,575,575,575,0
20241122,134400,9096350,575,575,575,575,220
20241122,134300,8969850,576,576,576,576,0
20241122,134200,8969850,576,576,576,576,0
20241122,134100,8969850,576,576,576,576,0
20241122,134000,8969850,576,576,576,576,0
20241122,133900,8969850,576,576,576,576,0
20241122,133800,8969850,576,576,576,576,0
20241122,133700,8969850,576,576,576,576,28
20241122,133600,8953722,576,576,576,576,0
20241122,133500,8953722,576,576,576,576,1
20241122,133400,8953146,575,575,575,575,24
20241122,133300,8939346,575,575,575,575,0
20241122,133200,8939346,575,575,575,575,0
20241122,133100,8939346,575,575,575,575,0
20241122,133000,8939346,575,575,575,575,0
20241122,132900,8939346,575,575,575,575,0
20241122,132800,8939346,575,575,575,575,0
20241122,132700,8939346,575,575,575,575,0
20241122,132600,8939346,575,575,575,575,0
20241122,132500,8939346,575,575,575,575,0
20241122,132400,8939346,575,575,575,575,1
20241122,132300,8938771,571,571,571,571,688
20241122,132200,8545923,577,577,577,577,0
20241122,132100,8545923,577,577,577,577,0
20241122,132000,8545923,577,577,577,577,0
20241122,131900,8545923,577,577,577,577,0
20241122,131800,8545923,577,577,577,577,0
20241122,131700,8545923,577,577,577,577,0
20241122,131600,8545923,577,577,577,577,0
20241122,131500,8545923,577,577,577,577,0
20241122,131400,8545923,577,577,577,577,0
20241122,131300,8545923,577,577,577,577,0
20241122,131200,8545923,577,577,577,577,0
20241122,131100,8545923,577,577,577,577,0
20241122,131000,8545923,577,577,577,577,15
20241122,130900,8537268,571,571,571,571,0
20241122,130800,8537268,571,571,571,571,0
20241122,130700,8537268,571,571,571,571,0
20241122,130600,8537268,571,571,571,571,36
20241122,130500,8516712,571,571,571,571,0
20241122,130400,8516712,571,571,571,571,0
20241122,130300,8516712,571,571,571,571,0
20241122,130200,8516712,571,571,571,571,0
20241122,130100,8516712,571,571,571,571,0
20241122,130000,8516712,571,571,571,571,0
20241122,125900,8516712,571,571,571,571,0
20241122,125800,8516712,571,573,573,571,2000
20241122,125700,7374527,580,580,580,580,0
20241122,125600,7374527,580,580,580,580,0
20241122,125500,7374527,580,580,580,580,0
20241122,125400,7374527,580,580,580,580,0
20241122,125300,7374527,580,576,580,571,2548
20241122,125200,5916369,581,581,581,581,0
20241122,125100,5916369,581,581,581,581,0
20241122,125000,5916369,581,581,581,581,0
20241122,124900,5916369,581,581,581,581,0
20241122,124800,5916369,581,581,581,581,0
20241122,124700,5916369,581,581,581,581,0
20241122,124600,5916369,581,581,581,581,0
20241122,124500,5916369,581,581,581,581,0
20241122,124400,5916369,581,581,581,581,0
20241122,124300,5916369,581,581,581,581,0
20241122,124200,5916369,581,581,581,581,0
20241122,124100,5916369,581,581,581,581,0
20241122,124000,5916369,581,581,581,581,0
20241122,123900,5916369,581,581,581,581,0
20241122,123800,5916369,581,581,581,581,0
20241122,123700,5916369,581,581,581,581,0
20241122,123600,5916369,581,581,581,581,0
20241122,123500,5916369,581,581,581,581,0
20241122,123400,5916369,581,581,581,581,0
20241122,123300,5916369,581,581,581,581,0
20241122,123200,5916369,581,581,581,581,0
20241122,123100,5916369,581,581,581,581,0
20241122,123000,5916369,581,581,581,581,0
20241122,122900,5916369,581,581,581,581,0
20241122,122800,5916369,581,581,581,581,0
20241122,122700,5916369,581,581,581,581,0
20241122,122600,5916369,581,581,581,581,0
20241122,122500,5916369,581,581,581,581,0
20241122,122400,5916369,581,581,581,581,0
20241122,122300,5916369,581,581,581,581,0
20241122,122200,5916369,581,581,581,581,0
20241122,122100,5916369,581,581,581,581,0
20241122,122000,5916369,581,581,581,581,0
20241122,121900,5916369,581,581,581,581,0
20241122,121800,5916369,581,581,581,581,0
20241122,121700,5916369,581,581,581,581,0
20241122,121600,5916369,581,581,581,581,0
20241122,121500,5916369,581,581,581,581,0
20241122,121400,5916369,581,581,581,581,0
20241122,121300,5916369,581,581,581,581,0
20241122,121200,5916369,581,581,581,581,0
20241122,121100,5916369,581,581,581,581,0
20241122,121000,5916369,581,581,581,581,0
20241122,120900,5916369,581,581,581,581,0
20241122,120800,5916369,581,581,581,581,0
20241122,120700,5916369,581,581,581,581,0
20241122,120600,5916369,581,581,581,581,0
20241122,120500,5916369,581,581,581,581,0
20241122,120400,5916369,581,581,581,581,0
20241122,120300,5916369,581,581,581,581,0
20241122,120200,5916369,581,581,581,581,0
20241122,120100,5916369,581,581,581,581,0
20241122,120000,5916369,581,581,581,581,0
20241122,115900,5916369,581,581,581,581,0
20241122,115800,5916369,581,581,581,581,0
20241122,115700,5916369,581,581,581,581,0
20241122,115600,5916369,581,581,581,581,0
20241122,115500,5916369,581,581,581,581,0
20241122,115400,5916369,581,581,581,581,0
20241122,115300,5916369,581,581,581,581,0
20241122,115200,5916369,581,581,581,581,5
20241122,115100,5913464,581,581,581,581,0
20241122,115000,5913464,581,581,581,581,0
20241122,114900,5913464,581,582,582,581,500
20241122,114800,5622914,589,589,589,589,0
20241122,114700,5622914,589,589,589,589,0
20241122,114600,5622914,589,589,589,589,0
20241122,114500,5622914,589,589,589,589,0
20241122,114400,5622914,589,589,589,589,0
20241122,114300,5622914,589,589,589,589,0
20241122,114200,5622914,589,589,589,589,0
20241122,114100,5622914,589,589,589,589,0
20241122,114000,5622914,589,589,589,589,0
20241122,113900,5622914,589,589,589,589,0
20241122,113800,5622914,589,589,589,589,0
20241122,113700,5622914,589,589,589,589,0
20241122,113600,5622914,589,589,589,589,0
20241122,113500,5622914,589,589,589,589,1
20241122,113400,5622325,593,593,593,593,0
20241122,113300,5622325,593,593,593,593,0
20241122,113200,5622325,593,593,593,593,0
20241122,113100,5622325,593,593,593,593,0
20241122,113000,5622325,593,593,593,593,0
20241122,112900,5622325,593,593,593,593,0
20241122,112800,5622325,593,593,593,593,0
20241122,112700,5622325,593,593,593,593,0
20241122,112600,5622325,593,593,593,593,0
20241122,112500,5622325,593,593,593,593,0
20241122,112400,5622325,593,593,593,593,0
20241122,112300,5622325,593,593,593,593,0
20241122,112200,5622325,593,593,593,593,0
20241122,112100,5622325,593,593,593,593,0
20241122,112000,5622325,593,593,593,593,0
20241122,111900,5622325,593,593,593,593,0
20241122,111800,5622325,593,593,593,593,0
20241122,111700,5622325,593,593,593,593,0
20241122,111600,5622325,593,593,593,593,0
20241122,111500,5622325,593,593,593,593,0
20241122,111400,5622325,593,593,593,593,0
20241122,111300,5622325,593,584,593,583,720
20241122,111200,5202305,596,596,596,596,0
20241122,111100,5202305,596,596,596,596,0
20241122,111000,5202305,596,596,596,596,0
20241122,110900,5202305,596,596,596,596,0
20241122,110800,5202305,596,596,596,596,0
20241122,110700,5202305,596,596,596,596,0
20241122,110600,5202305,596,596,596,596,0
20241122,110500,5202305,596,596,596,596,0
20241122,110400,5202305,596,596,596,596,0
20241122,110300,5202305,596,596,596,596,0
20241122,110200,5202305,596,596,596,596,0
20241122,110100,5202305,596,596,596,596,0
20241122,110000,5202305,596,596,596,596,0
20241122,105900,5202305,596,596,596,596,0
20241122,105800,5202305,596,596,596,596,0
20241122,105700,5202305,596,596,596,596,0
20241122,105600,5202305,596,596,596,596,0
20241122,105500,5202305,596,596,596,596,0
20241122,105400,5202305,596,596,596,596,0
20241122,105300,5202305,596,596,596,596,0
20241122,105200,5202305,596,596,596,596,0
20241122,105100,5202305,596,596,596,596,0
20241122,105000,5202305,596,596,596,596,0
20241122,104900,5202305,596,596,596,596,0
20241122,104800,5202305,596,596,596,596,0
20241122,104700,5202305,596,596,596,596,0
20241122,104600,5202305,596,596,596,596,0
20241122,104500,5202305,596,596,596,596,0
20241122,104400,5202305,596,596,596,596,0
20241122,104300,5202305,596,596,596,596,0
20241122,104200,5202305,596,596,596,596,0
20241122,104100,5202305,596,596,596,596,0
20241122,104000,5202305,596,596,596,596,0
20241122,103900,5202305,596,596,596,596,0
20241122,103800,5202305,596,596,596,596,0
20241122,103700,5202305,596,596,596,596,0
20241122,103600,5202305,596,596,596,596,0
20241122,103500,5202305,596,596,596,596,0
20241122,103400,5202305,596,596,596,596,0
20241122,103300,5202305,596,596,596,596,0
20241122,103200,5202305,596,596,596,596,0
20241122,103100,5202305,596,596,596,596,0
20241122,103000,5202305,596,596,596,596,0
20241122,102900,5202305,596,596,596,596,0
20241122,102800,5202305,596,596,596,596,0
20241122,102700,5202305,596,596,596,596,0
20241122,102600,5202305,596,596,596,596,0
20241122,102500,5202305,596,596,596,596,0
20241122,102400,5202305,596,596,596,596,256
20241122,102300,5049729,596,596,596,596,0
20241122,102200,5049729,596,596,596,596,0
20241122,102100,5049729,596,596,596,596,0
20241122,102000,5049729,596,596,596,596,0
20241122,101900,5049729,596,596,596,596,0
20241122,101800,5049729,596,596,596,596,0
20241122,101700,5049729,596,596,596,596,0
20241122,101600,5049729,596,596,596,596,0
20241122,101500,5049729,596,596,596,596,394
20241122,101400,4814905,596,596,596,596,190
20241122,101300,4701665,596,596,596,596,10
20241122,101200,4695705,584,584,584,584,27
20241122,101100,4679937,600,600,600,600,0
20241122,101000,4679937,600,600,600,600,0
20241122,100900,4679937,600,600,600,600,0
20241122,100800,4679937,600,600,600,600,0
20241122,100700,4679937,600,600,600,600,0
20241122,100600,4679937,600,600,600,600,0
20241122,100500,4679937,600,600,600,600,0
20241122,100400,4679937,600,600,600,600,0
20241122,100300,4679937,600,600,600,600,0
20241122,100200,4679937,600,600,600,600,0
20241122,100100,4679937,600,600,600,600,0
20241122,100000,4679937,600,600,600,600,0
20241122,095900,4679937,600,600,600,600,0
20241122,095800,4679937,600,600,600,600,0
20241122,095700,4679937,600,600,600,600,0
20241122,095600,4679937,600,600,600,600,0
20241122,095500,4679937,600,600,600,600,0
20241122,095400,4679937,600,600,600,600,0
20241122,095300,4679937,600,600,600,600,0
20241122,095200,4679937,600,600,600,600,0
20241122,095100,4679937,600,600,600,600,0
20241122,095000,4679937,600,600,600,600,0
20241122,094900,4679937,600,600,600,600,0
20241122,094800,4679937,600,600,600,600,0
20241122,094700,4679937,600,600,600,600,0
20241122,094600,4679937,600,600,600,600,0
20241122,094500,4679937,600,600,600,600,0
20241122,094400,4679937,600,600,600,600,0
20241122,094300,4679937,600,600,600,600,0
20241122,094200,4679937,600,600,600,600,0
20241122,094100,4679937,600,600,600,600,0
20241122,094000,4679937,600,600,600,600,0
20241122,093900,4679937,600,600,600,600,0
20241122,093800,4679937,600,600,600,600,0
20241122,093700,4679937,600,600,600,600,0
20241122,093600,4679937,600,600,600,600,0
20241122,093500,4679937,600,600,600,600,0
20241122,093400,4679937,600,600,600,600,0
20241122,093300,4679937,600,600,600,600,1
20241122,093200,4679337,598,595,598,595,3147
20241122,093100,2798631,598,598,598,598,0
20241122,093000,2798631,598,598,598,598,0
20241122,092900,2798631,598,598,598,598,0
20241122,092800,2798631,598,598,598,598,0
20241122,092700,2798631,598,598,598,598,0
20241122,092600,2798631,598,598,598,598,0
20241122,092500,2798631,598,598,598,598,0
20241122,092400,2798631,598,598,598,598,0
20241122,092300,2798631,598,598,598,598,0
20241122,092200,2798631,598,598,598,598,0
20241122,092100,2798631,598,598,598,598,0
20241122,092000,2798631,598,598,598,598,0
20241122,091900,2798631,598,598,598,598,0
20241122,091800,2798631,598,598,598,598,0
20241122,091700,2798631,598,598,598,598,0
20241122,091600,2798631,598,598,598,598,0
20241122,091500,2798631,598,598,598,598,0
20241122,091400,2798631,598,598,598,598,0
20241122,091300,2798631,598,595,598,595,3015
20241122,091200,1000219,598,598,598,598,0
20241122,091100,1000219,598,598,598,598,0
20241122,091000,1000219,598,598,598,598,0
20241122,090900,1000219,598,598,598,598,0
20241122,090800,1000219,598,598,598,598,0
20241122,090700,1000219,598,598,598,598,0
20241122,090600,1000219,598,598,598,598,0
20241122,090500,1000219,598,598,598,598,130
20241122,090400,922479,598,598,598,598,531
20241122,090300,604941,603,603,603,603,0
20241122,090200,604941,603,603,603,603,0
20241122,090100,604941,603,602,604,602,1003
20241122,090000,0,581,581,581,581,0