KissMeData/084440/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195300,961792721,978,978,978,978,2979
20241122,195200,961792721,978,978,978,978,0
20241122,195100,961792721,978,978,978,978,0
20241122,195000,961792721,978,978,978,978,0
20241122,194900,961792721,978,978,978,978,0
20241122,194800,961792721,978,978,978,978,0
20241122,194700,961792721,978,978,978,978,0
20241122,194600,961792721,978,978,978,978,0
20241122,194500,961792721,978,978,978,978,0
20241122,194400,961792721,978,978,978,978,0
20241122,194300,961792721,978,978,978,978,0
20241122,194200,961792721,978,978,978,978,0
20241122,194100,961792721,978,978,978,978,0
20241122,194000,961792721,978,978,978,978,0
20241122,193900,961792721,978,978,978,978,0
20241122,193800,961792721,978,978,978,978,0
20241122,193700,961792721,978,978,978,978,0
20241122,193600,961792721,978,978,978,978,0
20241122,193500,961792721,978,978,978,978,0
20241122,193400,961792721,978,978,978,978,0
20241122,193300,961792721,978,978,978,978,0
20241122,193200,961792721,978,978,978,978,0
20241122,193100,961792721,978,978,978,978,0
20241122,193000,961792721,978,978,978,978,0
20241122,192900,961792721,978,978,978,978,0
20241122,192800,961792721,978,978,978,978,0
20241122,192700,961792721,978,978,978,978,0
20241122,192600,961792721,978,978,978,978,0
20241122,192500,961792721,978,978,978,978,0
20241122,192400,961792721,978,978,978,978,0
20241122,192300,961792721,978,978,978,978,2979
20241122,192200,961792721,978,978,978,978,0
20241122,192100,961792721,978,978,978,978,0
20241122,192000,961792721,978,978,978,978,0
20241122,191900,961792721,978,978,978,978,0
20241122,191800,961792721,978,978,978,978,0
20241122,191700,961792721,978,978,978,978,0
20241122,191600,961792721,978,978,978,978,0
20241122,191500,961792721,978,978,978,978,0
20241122,191400,961792721,978,978,978,978,0
20241122,191300,961792721,978,978,978,978,0
20241122,191200,961792721,978,978,978,978,0
20241122,191100,961792721,978,978,978,978,0
20241122,191000,961792721,978,978,978,978,0
20241122,190900,961792721,978,978,978,978,0
20241122,190800,961792721,978,978,978,978,0
20241122,190700,961792721,978,978,978,978,0
20241122,190600,961792721,978,978,978,978,0
20241122,190500,961792721,978,978,978,978,0
20241122,190400,961792721,978,978,978,978,0
20241122,190300,961792721,978,978,978,978,0
20241122,190200,961792721,978,978,978,978,0
20241122,190100,961792721,978,978,978,978,0
20241122,190000,961792721,978,978,978,978,0
20241122,185900,961792721,978,978,978,978,0
20241122,185800,961792721,978,978,978,978,0
20241122,185700,961792721,978,978,978,978,0
20241122,185600,961792721,978,978,978,978,0
20241122,185500,961792721,978,978,978,978,0
20241122,185400,961792721,978,978,978,978,0
20241122,185300,961792721,978,978,978,978,2979
20241122,185200,961792721,978,978,978,978,0
20241122,185100,961792721,978,978,978,978,0
20241122,185000,961792721,978,978,978,978,0
20241122,184900,961792721,978,978,978,978,0
20241122,184800,961792721,978,978,978,978,0
20241122,184700,961792721,978,978,978,978,0
20241122,184600,961792721,978,978,978,978,0
20241122,184500,961792721,978,978,978,978,0
20241122,184400,961792721,978,978,978,978,0
20241122,184300,961792721,978,978,978,978,0
20241122,184200,961792721,978,978,978,978,0
20241122,184100,961792721,978,978,978,978,0
20241122,184000,961792721,978,978,978,978,0
20241122,183900,961792721,978,978,978,978,0
20241122,183800,961792721,978,978,978,978,0
20241122,183700,961792721,978,978,978,978,0
20241122,183600,961792721,978,978,978,978,0
20241122,183500,961792721,978,978,978,978,0
20241122,183400,961792721,978,978,978,978,0
20241122,183300,961792721,978,978,978,978,0
20241122,183200,961792721,978,978,978,978,0
20241122,183100,961792721,978,978,978,978,0
20241122,183000,961792721,978,978,978,978,0
20241122,182900,961792721,978,978,978,978,0
20241122,182800,961792721,978,978,978,978,0
20241122,182700,961792721,978,978,978,978,0
20241122,182600,961792721,978,978,978,978,0
20241122,182500,961792721,978,978,978,978,0
20241122,182400,961792721,978,978,978,978,0
20241122,182300,961792721,978,978,978,978,2979
20241122,182200,961792721,978,978,978,978,0
20241122,182100,961792721,978,978,978,978,0
20241122,182000,961792721,978,978,978,978,0
20241122,181900,961792721,978,978,978,978,0
20241122,181800,961792721,978,978,978,978,0
20241122,181700,961792721,978,978,978,978,0
20241122,181600,961792721,978,978,978,978,0
20241122,181500,961792721,978,978,978,978,0
20241122,181400,961792721,978,978,978,978,0
20241122,181300,961792721,978,978,978,978,0
20241122,181200,961792721,978,978,978,978,0
20241122,181100,961792721,978,978,978,978,0
20241122,181000,961792721,978,978,978,978,0
20241122,180900,961792721,978,978,978,978,0
20241122,180800,961792721,978,978,978,978,0
20241122,180700,961792721,978,978,978,978,0
20241122,180600,961792721,978,978,978,978,0
20241122,180500,961792721,978,978,978,978,0
20241122,180400,961792721,978,978,978,978,0
20241122,180300,961792721,978,978,978,978,0
20241122,180200,961792721,978,978,978,978,0
20241122,180100,961792721,978,978,978,978,0
20241122,180000,961792721,978,978,978,978,0
20241122,175900,961792721,978,978,978,978,0
20241122,175800,961792721,978,978,978,978,0
20241122,175700,961792721,978,978,978,978,0
20241122,175600,961792721,978,978,978,978,0
20241122,175500,961792721,978,978,978,978,0
20241122,175400,961792721,978,978,978,978,0
20241122,175300,961792721,978,978,978,978,2979
20241122,175200,961792721,978,978,978,978,0
20241122,175100,961792721,978,978,978,978,0
20241122,175000,961792721,978,978,978,978,0
20241122,174900,961792721,978,978,978,978,0
20241122,174800,961792721,978,978,978,978,0
20241122,174700,961792721,978,978,978,978,0
20241122,174600,961792721,978,978,978,978,0
20241122,174500,961792721,978,978,978,978,0
20241122,174400,961792721,978,978,978,978,0
20241122,174300,961792721,978,978,978,978,0
20241122,174200,961792721,978,978,978,978,0
20241122,174100,961792721,978,978,978,978,0
20241122,174000,961792721,978,978,978,978,0
20241122,173900,961792721,978,978,978,978,0
20241122,173800,961792721,978,978,978,978,0
20241122,173700,961792721,978,978,978,978,0
20241122,173600,961792721,978,978,978,978,0
20241122,173500,961792721,978,978,978,978,0
20241122,173400,961792721,978,978,978,978,0
20241122,173300,961792721,978,978,978,978,0
20241122,173200,961792721,978,978,978,978,0
20241122,173100,961792721,978,978,978,978,0
20241122,173000,961792721,978,978,978,978,0
20241122,172900,961792721,978,978,978,978,0
20241122,172800,961792721,978,978,978,978,0
20241122,172700,961792721,978,978,978,978,0
20241122,172600,961792721,978,978,978,978,0
20241122,172500,961792721,978,978,978,978,0
20241122,172400,961792721,978,978,978,978,0
20241122,172300,961792721,978,978,978,978,2979
20241122,172200,961792721,978,978,978,978,0
20241122,172100,961792721,978,978,978,978,0
20241122,172000,961792721,978,978,978,978,0
20241122,171900,961792721,978,978,978,978,0
20241122,171800,961792721,978,978,978,978,0
20241122,171700,961792721,978,978,978,978,0
20241122,171600,961792721,978,978,978,978,0
20241122,171500,961792721,978,978,978,978,0
20241122,171400,961792721,978,978,978,978,0
20241122,171300,961792721,978,978,978,978,0
20241122,171200,961792721,978,978,978,978,0
20241122,171100,961792721,978,978,978,978,0
20241122,171000,961792721,978,978,978,978,0
20241122,170900,961792721,978,978,978,978,0
20241122,170800,961792721,978,978,978,978,0
20241122,170700,961792721,978,978,978,978,0
20241122,170600,961792721,978,978,978,978,0
20241122,170500,961792721,978,978,978,978,0
20241122,170400,961792721,978,978,978,978,0
20241122,170300,961792721,978,978,978,978,0
20241122,170200,961792721,978,978,978,978,0
20241122,170100,961792721,978,978,978,978,0
20241122,170000,961792721,978,978,978,978,0
20241122,165900,961792721,978,978,978,978,0
20241122,165800,961792721,978,978,978,978,0
20241122,165700,961792721,978,978,978,978,0
20241122,165600,961792721,978,978,978,978,0
20241122,165500,961792721,978,978,978,978,0
20241122,165400,961792721,978,978,978,978,0
20241122,165300,961792721,978,978,978,978,2979
20241122,165200,961792721,978,978,978,978,0
20241122,165100,961792721,978,978,978,978,0
20241122,165000,961792721,978,978,978,978,0
20241122,164900,961792721,978,978,978,978,0
20241122,164800,961792721,978,978,978,978,0
20241122,164700,961792721,978,978,978,978,0
20241122,164600,961792721,978,978,978,978,0
20241122,164500,961792721,978,978,978,978,0
20241122,164400,961792721,978,978,978,978,0
20241122,164300,961792721,978,978,978,978,0
20241122,164200,961792721,978,978,978,978,0
20241122,164100,961792721,978,978,978,978,0
20241122,164000,961792721,978,978,978,978,0
20241122,163900,961792721,978,978,978,978,0
20241122,163800,961792721,978,978,978,978,0
20241122,163700,961792721,978,978,978,978,0
20241122,163600,961792721,978,978,978,978,0
20241122,163500,961792721,978,978,978,978,0
20241122,163400,961792721,978,978,978,978,0
20241122,163300,961792721,978,978,978,978,0
20241122,163200,961792721,978,978,978,978,0
20241122,163100,961792721,978,978,978,978,0
20241122,163000,961792721,978,978,978,978,0
20241122,162900,961792721,978,978,978,978,0
20241122,162800,961792721,978,978,978,978,0
20241122,162700,961792721,978,978,978,978,0
20241122,162600,961792721,978,978,978,978,0
20241122,162500,961792721,978,978,978,978,0
20241122,162400,961792721,978,978,978,978,0
20241122,162300,961792721,978,978,978,978,2979
20241122,162200,961792721,978,978,978,978,0
20241122,162100,961792721,978,978,978,978,0
20241122,162000,961792721,978,978,978,978,0
20241122,161900,961792721,978,978,978,978,0
20241122,161800,961792721,978,978,978,978,0
20241122,161700,961792721,978,978,978,978,0
20241122,161600,961792721,978,978,978,978,0
20241122,161500,961792721,978,978,978,978,0
20241122,161400,961792721,978,978,978,978,0
20241122,161300,961792721,978,978,978,978,0
20241122,161200,961792721,978,978,978,978,0
20241122,161100,961792721,978,978,978,978,0
20241122,161000,961792721,978,978,978,978,0
20241122,160900,961792721,978,978,978,978,0
20241122,160800,961792721,978,978,978,978,0
20241122,160700,961792721,978,978,978,978,0
20241122,160600,961792721,978,978,978,978,0
20241122,160500,961792721,978,978,978,978,0
20241122,160400,961792721,978,978,978,978,0
20241122,160300,961792721,978,978,978,978,0
20241122,160200,961792721,978,978,978,978,0
20241122,160100,961792721,978,978,978,978,0
20241122,160000,961792721,978,978,978,978,0
20241122,155900,961792721,978,978,978,978,0
20241122,155800,961792721,978,978,978,978,0
20241122,155700,961792721,978,978,978,978,0
20241122,155600,961792721,978,978,978,978,0
20241122,155500,961792721,978,978,978,978,0
20241122,155400,961792721,978,978,978,978,0
20241122,155300,961792721,978,978,978,978,2979
20241122,155200,961792721,978,978,978,978,0
20241122,155100,961792721,978,978,978,978,0
20241122,155000,961792721,978,978,978,978,0
20241122,154900,961792721,978,978,978,978,0
20241122,154800,961792721,978,978,978,978,0
20241122,154700,961792721,978,978,978,978,0
20241122,154600,961792721,978,978,978,978,0
20241122,154500,961792721,978,978,978,978,0
20241122,154400,961792721,978,978,978,978,0
20241122,154300,961792721,978,978,978,978,0
20241122,154200,961792721,978,978,978,978,0
20241122,154100,961792721,978,978,978,978,0
20241122,154000,961792721,978,978,978,978,0
20241122,153900,961792721,978,978,978,978,0
20241122,153800,961792721,978,978,978,978,0
20241122,153700,961792721,978,978,978,978,0
20241122,153600,961792721,978,978,978,978,0
20241122,153500,961792721,978,978,978,978,0
20241122,153400,961792721,978,978,978,978,0
20241122,153300,961792721,978,978,978,978,0
20241122,153200,961792721,978,978,978,978,0
20241122,153100,961792721,978,978,978,978,0
20241122,153000,961792721,978,978,978,978,2979
20241122,152900,958879259,978,978,978,978,0
20241122,152800,958879259,978,978,978,978,0
20241122,152700,958879259,978,978,978,978,0
20241122,152600,958879259,978,978,978,978,0
20241122,152500,958879259,978,978,978,978,0
20241122,152400,958879259,978,978,978,978,0
20241122,152300,958879259,978,978,978,978,0
20241122,152200,958879259,978,978,978,978,0
20241122,152100,958879259,978,978,978,978,0
20241122,152000,958879259,978,978,978,978,0
20241122,151900,958879259,978,978,978,978,1
20241122,151800,958878281,978,978,978,978,0
20241122,151700,958878281,978,978,978,978,0
20241122,151600,958878281,978,978,978,978,0
20241122,151500,958878281,978,978,978,978,20
20241122,151400,958858721,978,978,978,978,0
20241122,151300,958858721,978,978,978,978,0
20241122,151200,958858721,978,978,978,978,1
20241122,151100,958857743,978,978,978,978,0
20241122,151000,958857743,978,978,978,978,0
20241122,150900,958857743,978,978,978,978,0
20241122,150800,958857743,978,978,978,978,0
20241122,150700,958857743,978,978,978,978,0
20241122,150600,958857743,978,978,978,978,0
20241122,150500,958857743,978,978,978,978,0
20241122,150400,958857743,978,978,978,978,0
20241122,150300,958857743,978,978,978,978,30
20241122,150200,958828403,978,978,978,978,0
20241122,150100,958828403,978,978,978,978,0
20241122,150000,958828403,978,978,978,978,0
20241122,145900,958828403,978,978,978,978,0
20241122,145800,958828403,978,978,978,978,0
20241122,145700,958828403,978,978,978,978,0
20241122,145600,958828403,978,978,978,978,0
20241122,145500,958828403,978,978,978,978,0
20241122,145400,958828403,978,978,978,978,0
20241122,145300,958828403,978,978,978,978,0
20241122,145200,958828403,978,978,978,978,0
20241122,145100,958828403,978,978,978,978,0
20241122,145000,958828403,978,978,978,978,0
20241122,144900,958828403,978,978,978,978,0
20241122,144800,958828403,978,978,978,978,0
20241122,144700,958828403,978,978,978,978,0
20241122,144600,958828403,978,978,978,978,0
20241122,144500,958828403,978,978,978,978,0
20241122,144400,958828403,978,978,978,978,0
20241122,144300,958828403,978,978,978,978,0
20241122,144200,958828403,978,978,978,978,0
20241122,144100,958828403,978,978,978,978,0
20241122,144000,958828403,978,978,978,978,0
20241122,143900,958828403,978,978,978,978,0
20241122,143800,958828403,978,978,978,978,3110
20241122,143700,955786823,978,978,978,978,0
20241122,143600,955786823,978,978,978,978,0
20241122,143500,955786823,978,978,978,978,0
20241122,143400,955786823,978,978,978,978,0
20241122,143300,955786823,978,978,978,978,0
20241122,143200,955786823,978,978,978,978,0
20241122,143100,955786823,978,978,978,978,0
20241122,143000,955786823,978,978,978,978,0
20241122,142900,955786823,978,978,978,978,0
20241122,142800,955786823,978,978,978,978,0
20241122,142700,955786823,978,978,978,978,0
20241122,142600,955786823,978,978,978,978,0
20241122,142500,955786823,978,978,978,978,0
20241122,142400,955786823,978,978,978,978,0
20241122,142300,955786823,978,978,978,978,0
20241122,142200,955786823,978,978,978,978,0
20241122,142100,955786823,978,978,978,978,0
20241122,142000,955786823,978,978,978,978,0
20241122,141900,955786823,978,978,978,978,0
20241122,141800,955786823,978,978,978,978,0
20241122,141700,955786823,978,978,978,978,0
20241122,141600,955786823,978,978,978,978,0
20241122,141500,955786823,978,978,978,978,1520
20241122,141400,954300263,978,978,978,978,0
20241122,141300,954300263,978,978,978,978,0
20241122,141200,954300263,978,978,978,978,2
20241122,141100,954298307,978,978,978,978,0
20241122,141000,954298307,978,978,978,978,0
20241122,140900,954298307,978,978,978,978,50
20241122,140800,954249407,978,978,978,978,0
20241122,140700,954249407,978,978,978,978,0
20241122,140600,954249407,978,978,978,978,6
20241122,140500,954243539,978,978,978,978,0
20241122,140400,954243539,978,978,978,978,0
20241122,140300,954243539,978,978,978,978,0
20241122,140200,954243539,978,978,978,978,0
20241122,140100,954243539,978,978,978,978,0
20241122,140000,954243539,978,978,978,978,0
20241122,135900,954243539,978,978,978,978,0
20241122,135800,954243539,978,978,978,978,0
20241122,135700,954243539,978,978,978,978,0
20241122,135600,954243539,978,978,978,978,0
20241122,135500,954243539,978,978,978,978,0
20241122,135400,954243539,978,978,978,978,0
20241122,135300,954243539,978,978,978,978,50
20241122,135200,954194639,978,978,978,978,0
20241122,135100,954194639,978,978,978,978,0
20241122,135000,954194639,978,978,978,978,1
20241122,134900,954193661,978,978,978,978,0
20241122,134800,954193661,978,978,978,978,2500
20241122,134700,951748661,978,978,978,978,0
20241122,134600,951748661,978,978,978,978,0
20241122,134500,951748661,978,978,978,978,0
20241122,134400,951748661,978,978,978,978,0
20241122,134300,951748661,978,978,978,978,1
20241122,134200,951747683,978,978,978,978,83
20241122,134100,951666509,978,978,978,978,6
20241122,134000,951660641,978,978,978,978,0
20241122,133900,951660641,978,978,978,978,0
20241122,133800,951660641,978,978,978,978,0
20241122,133700,951660641,978,978,978,978,0
20241122,133600,951660641,978,978,978,978,0
20241122,133500,951660641,978,978,978,978,0
20241122,133400,951660641,978,978,978,978,0
20241122,133300,951660641,978,978,978,978,1640
20241122,133200,950056721,978,978,978,978,0
20241122,133100,950056721,978,978,978,978,4
20241122,133000,950052809,978,978,978,978,0
20241122,132900,950052809,978,978,978,978,0
20241122,132800,950052809,978,978,978,978,0
20241122,132700,950052809,978,978,978,978,0
20241122,132600,950052809,978,978,978,978,0
20241122,132500,950052809,978,978,978,978,52
20241122,132400,950001953,978,978,978,978,520
20241122,132300,949493393,978,978,978,978,1
20241122,132200,949492415,978,978,978,978,0
20241122,132100,949492415,978,978,978,978,0
20241122,132000,949492415,978,978,978,978,0
20241122,131900,949492415,978,978,978,978,0
20241122,131800,949492415,978,978,978,978,0
20241122,131700,949492415,978,978,978,978,0
20241122,131600,949492415,978,978,978,978,0
20241122,131500,949492415,978,978,978,978,1
20241122,131400,949491437,978,978,978,978,0
20241122,131300,949491437,978,978,978,978,0
20241122,131200,949491437,978,978,978,978,0
20241122,131100,949491437,978,978,978,978,0
20241122,131000,949491437,978,978,978,978,0
20241122,130900,949491437,978,978,978,978,0
20241122,130800,949491437,978,978,978,978,0
20241122,130700,949491437,978,978,978,978,0
20241122,130600,949491437,978,978,978,978,0
20241122,130500,949491437,978,978,978,978,0
20241122,130400,949491437,978,978,978,978,0
20241122,130300,949491437,978,978,978,978,0
20241122,130200,949491437,978,978,978,978,0
20241122,130100,949491437,978,978,978,978,10
20241122,130000,949481657,978,978,978,978,0
20241122,125900,949481657,978,978,978,978,300
20241122,125800,949188257,978,978,978,978,0
20241122,125700,949188257,978,978,978,978,21
20241122,125600,949167719,978,978,978,978,0
20241122,125500,949167719,978,978,978,978,0
20241122,125400,949167719,978,978,978,978,0
20241122,125300,949167719,978,978,978,978,0
20241122,125200,949167719,978,978,978,978,0
20241122,125100,949167719,978,978,978,978,0
20241122,125000,949167719,978,978,978,978,313
20241122,124900,948861605,978,978,978,978,0
20241122,124800,948861605,978,978,978,978,10
20241122,124700,948851825,978,978,978,978,0
20241122,124600,948851825,978,978,978,978,144
20241122,124500,948710993,978,978,978,978,0
20241122,124400,948710993,978,978,978,978,0
20241122,124300,948710993,978,978,978,978,0
20241122,124200,948710993,978,978,978,978,0
20241122,124100,948710993,978,978,978,978,0
20241122,124000,948710993,978,978,978,978,0
20241122,123900,948710993,978,978,978,978,160
20241122,123800,948554513,978,978,978,978,70
20241122,123700,948486053,978,978,978,978,0
20241122,123600,948486053,978,978,978,978,0
20241122,123500,948486053,978,978,978,978,0
20241122,123400,948486053,978,978,978,978,0
20241122,123300,948486053,978,978,978,978,240
20241122,123200,948251333,978,978,978,978,153
20241122,123100,948101699,978,978,978,978,0
20241122,123000,948101699,978,978,978,978,0
20241122,122900,948101699,978,978,978,978,0
20241122,122800,948101699,978,978,978,978,0
20241122,122700,948101699,978,978,978,978,0
20241122,122600,948101699,978,978,978,978,0
20241122,122500,948101699,978,978,978,978,0
20241122,122400,948101699,978,978,978,978,0
20241122,122300,948101699,978,978,978,978,0
20241122,122200,948101699,978,978,978,978,0
20241122,122100,948101699,978,978,978,978,0
20241122,122000,948101699,978,978,978,978,0
20241122,121900,948101699,978,978,978,978,0
20241122,121800,948101699,978,978,978,978,0
20241122,121700,948101699,978,978,978,978,0
20241122,121600,948101699,978,978,978,978,0
20241122,121500,948101699,978,978,978,978,0
20241122,121400,948101699,978,978,978,978,0
20241122,121300,948101699,978,978,978,978,0
20241122,121200,948101699,978,978,978,978,0
20241122,121100,948101699,978,978,978,978,13
20241122,121000,948088985,978,978,978,978,0
20241122,120900,948088985,978,978,978,978,0
20241122,120800,948088985,978,978,978,978,0
20241122,120700,948088985,978,978,978,978,0
20241122,120600,948088985,978,978,978,978,0
20241122,120500,948088985,978,978,978,978,0
20241122,120400,948088985,978,978,978,978,0
20241122,120300,948088985,978,978,978,978,0
20241122,120200,948088985,978,978,978,978,0
20241122,120100,948088985,978,978,978,978,0
20241122,120000,948088985,978,978,978,978,0
20241122,115900,948088985,978,978,978,978,0
20241122,115800,948088985,978,978,978,978,0
20241122,115700,948088985,978,978,978,978,0
20241122,115600,948088985,978,978,978,978,0
20241122,115500,948088985,978,978,978,978,0
20241122,115400,948088985,978,978,978,978,0
20241122,115300,948088985,978,978,978,978,0
20241122,115200,948088985,978,978,978,978,0
20241122,115100,948088985,978,978,978,978,1
20241122,115000,948088007,978,978,978,978,0
20241122,114900,948088007,978,978,978,978,0
20241122,114800,948088007,978,978,978,978,0
20241122,114700,948088007,978,978,978,978,20
20241122,114600,948068447,978,978,978,978,3009
20241122,114500,945125645,978,978,978,978,0
20241122,114400,945125645,978,978,978,978,337
20241122,114300,944796059,978,978,978,978,0
20241122,114200,944796059,978,978,978,978,0
20241122,114100,944796059,978,978,978,978,0
20241122,114000,944796059,978,978,978,978,0
20241122,113900,944796059,978,978,978,978,0
20241122,113800,944796059,978,978,978,978,0
20241122,113700,944796059,978,978,978,978,0
20241122,113600,944796059,978,978,978,978,0
20241122,113500,944796059,978,978,978,978,0
20241122,113400,944796059,978,978,978,978,1
20241122,113300,944795081,978,978,978,978,0
20241122,113200,944795081,978,978,978,978,0
20241122,113100,944795081,978,978,978,978,0
20241122,113000,944795081,978,978,978,978,0
20241122,112900,944795081,978,978,978,978,0
20241122,112800,944795081,978,978,978,978,30
20241122,112700,944765741,978,978,978,978,0
20241122,112600,944765741,978,978,978,978,0
20241122,112500,944765741,978,978,978,978,0
20241122,112400,944765741,978,978,978,978,0
20241122,112300,944765741,978,978,978,978,0
20241122,112200,944765741,978,978,978,978,0
20241122,112100,944765741,978,978,978,978,20
20241122,112000,944746181,978,978,978,978,0
20241122,111900,944746181,978,978,978,978,0
20241122,111800,944746181,978,978,978,978,0
20241122,111700,944746181,978,978,978,978,0
20241122,111600,944746181,978,978,978,978,0
20241122,111500,944746181,978,978,978,978,26
20241122,111400,944720753,978,978,978,978,0
20241122,111300,944720753,978,978,978,978,1
20241122,111200,944719775,978,978,978,978,0
20241122,111100,944719775,978,978,978,978,0
20241122,111000,944719775,978,978,978,978,0
20241122,110900,944719775,978,978,978,978,0
20241122,110800,944719775,978,978,978,978,0
20241122,110700,944719775,978,978,978,978,0
20241122,110600,944719775,978,978,978,978,0
20241122,110500,944719775,978,978,978,978,0
20241122,110400,944719775,978,978,978,978,0
20241122,110300,944719775,978,978,978,978,0
20241122,110200,944719775,978,978,978,978,18
20241122,110100,944702171,978,978,978,978,2
20241122,110000,944700215,978,978,978,978,9
20241122,105900,944691413,978,978,978,978,0
20241122,105800,944691413,978,978,978,978,0
20241122,105700,944691413,978,978,978,978,1
20241122,105600,944690435,978,978,978,978,0
20241122,105500,944690435,978,978,978,978,0
20241122,105400,944690435,978,978,978,978,0
20241122,105300,944690435,978,978,978,978,0
20241122,105200,944690435,978,978,978,978,1000
20241122,105100,943712435,978,978,978,978,0
20241122,105000,943712435,978,978,978,978,0
20241122,104900,943712435,978,978,978,978,120
20241122,104800,943595075,978,978,978,978,0
20241122,104700,943595075,978,978,978,978,1500
20241122,104600,942128075,978,978,978,978,2503
20241122,104500,939680141,978,978,978,978,10
20241122,104400,939670361,978,978,978,978,0
20241122,104300,939670361,978,978,978,978,0
20241122,104200,939670361,978,978,978,978,0
20241122,104100,939670361,978,978,978,978,0
20241122,104000,939670361,978,978,978,978,0
20241122,103900,939670361,978,978,978,978,31
20241122,103800,939640043,978,978,978,978,0
20241122,103700,939640043,978,978,978,978,0
20241122,103600,939640043,978,978,978,978,0
20241122,103500,939640043,978,978,978,978,0
20241122,103400,939640043,978,978,978,978,0
20241122,103300,939640043,978,978,978,978,0
20241122,103200,939640043,978,978,978,978,0
20241122,103100,939640043,978,978,978,978,0
20241122,103000,939640043,978,978,978,978,0
20241122,102900,939640043,978,978,978,978,0
20241122,102800,939640043,978,978,978,978,100
20241122,102700,939542243,978,978,978,978,201
20241122,102600,939345665,978,978,978,978,30
20241122,102500,939316325,978,978,978,978,0
20241122,102400,939316325,978,978,978,978,1600
20241122,102300,937751525,978,978,978,978,0
20241122,102200,937751525,978,978,978,978,23393
20241122,102100,914873171,978,978,978,978,1000
20241122,102000,913895171,978,978,978,978,1001
20241122,101900,912916193,978,978,978,978,2500
20241122,101800,910471193,978,978,978,978,1250
20241122,101700,909248693,978,978,978,978,0
20241122,101600,909248693,978,978,978,978,0
20241122,101500,909248693,978,978,978,978,0
20241122,101400,909248693,978,978,978,978,4
20241122,101300,909244781,978,978,978,978,1500
20241122,101200,907777781,978,978,978,978,0
20241122,101100,907777781,978,978,978,978,4
20241122,101000,907773869,978,978,978,978,2800
20241122,100900,905035469,978,978,978,978,0
20241122,100800,905035469,978,978,978,978,0
20241122,100700,905035469,978,978,978,978,0
20241122,100600,905035469,978,978,978,978,0
20241122,100500,905035469,978,978,978,978,0
20241122,100400,905035469,978,978,978,978,30
20241122,100300,905006129,978,978,978,978,17
20241122,100200,904989503,978,978,978,978,0
20241122,100100,904989503,978,978,978,978,0
20241122,100000,904989503,978,978,978,978,74
20241122,095900,904917131,978,978,978,978,203
20241122,095800,904718597,978,978,978,978,0
20241122,095700,904718597,978,978,978,978,198
20241122,095600,904524953,978,978,978,978,0
20241122,095500,904524953,978,978,978,978,0
20241122,095400,904524953,978,978,978,978,0
20241122,095300,904524953,978,978,978,978,0
20241122,095200,904524953,978,978,978,978,325
20241122,095100,904207103,978,978,978,978,0
20241122,095000,904207103,978,978,978,978,0
20241122,094900,904207103,978,978,978,978,1500
20241122,094800,902740103,978,978,978,978,0
20241122,094700,902740103,978,978,978,978,10235
20241122,094600,892730273,978,978,978,978,1
20241122,094500,892729295,978,978,978,978,0
20241122,094400,892729295,978,978,978,978,0
20241122,094300,892729295,978,978,978,978,0
20241122,094200,892729295,978,978,978,978,36
20241122,094100,892694087,978,978,978,978,351
20241122,094000,892350809,978,978,978,978,403
20241122,093900,891956675,978,978,978,978,1
20241122,093800,891955697,978,978,978,978,0
20241122,093700,891955697,978,978,978,978,0
20241122,093600,891955697,978,978,978,978,0
20241122,093500,891955697,978,978,978,978,10
20241122,093400,891945917,978,978,978,978,590
20241122,093300,891368897,978,978,978,978,5
20241122,093200,891364007,978,978,978,978,2
20241122,093100,891362051,978,978,978,978,309
20241122,093000,891059849,978,978,978,978,2
20241122,092900,891057893,978,978,978,978,891
20241122,092800,890186495,978,978,978,978,443
20241122,092700,889753241,978,978,978,978,0
20241122,092600,889753241,978,978,978,978,19
20241122,092500,889734659,978,978,978,978,6357
20241122,092400,883517513,978,978,978,978,279
20241122,092300,883244651,978,978,978,978,20
20241122,092200,883225091,978,978,978,978,200
20241122,092100,883029491,978,978,978,978,500
20241122,092000,882540491,978,978,978,978,18984
20241122,091900,863974139,978,978,978,978,213
20241122,091800,863765825,978,978,978,978,1031
20241122,091700,862757507,978,978,978,978,165
20241122,091600,862596137,978,978,978,978,2921
20241122,091500,859739399,978,978,978,978,394855
20241122,091400,473571209,978,978,978,978,101811
20241122,091300,374000051,978,978,978,978,12208
20241122,091200,362060627,978,978,978,978,13329
20241122,091100,349024865,978,978,978,978,6259
20241122,091000,342903563,978,978,978,978,51421
20241122,090900,292613825,978,899,978,899,288873
20241122,090800,19901894,844,844,844,844,0
20241122,090700,19901894,844,844,844,844,0
20241122,090600,19901894,844,783,844,783,14828
20241122,090500,7868731,783,783,783,783,27
20241122,090400,7847590,781,781,781,781,678
20241122,090300,7318072,781,781,781,780,206
20241122,090200,7157327,781,781,781,781,10
20241122,090100,7149517,782,773,782,773,77
20241122,090000,7089505,773,768,773,765,9209