KissMeData/019590/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,185900,378868785,774,774,774,774,12377
20231122,185800,378868785,774,774,774,774,0
20231122,185700,378868785,774,774,774,774,0
20231122,185600,378868785,774,774,774,774,0
20231122,185500,378868785,774,774,774,774,0
20231122,185400,378868785,774,774,774,774,0
20231122,185300,378868785,774,774,774,774,0
20231122,185200,378868785,774,774,774,774,0
20231122,185100,378868785,774,774,774,774,0
20231122,185000,378868785,774,774,774,774,0
20231122,184900,378868785,774,774,774,774,0
20231122,184800,378868785,774,774,774,774,0
20231122,184700,378868785,774,774,774,774,0
20231122,184600,378868785,774,774,774,774,0
20231122,184500,378868785,774,774,774,774,0
20231122,184400,378868785,774,774,774,774,0
20231122,184300,378868785,774,774,774,774,0
20231122,184200,378868785,774,774,774,774,0
20231122,184100,378868785,774,774,774,774,0
20231122,184000,378868785,774,774,774,774,0
20231122,183900,378868785,774,774,774,774,0
20231122,183800,378868785,774,774,774,774,0
20231122,183700,378868785,774,774,774,774,0
20231122,183600,378868785,774,774,774,774,0
20231122,183500,378868785,774,774,774,774,0
20231122,183400,378868785,774,774,774,774,0
20231122,183300,378868785,774,774,774,774,0
20231122,183200,378868785,774,774,774,774,0
20231122,183100,378868785,774,774,774,774,0
20231122,183000,378868785,774,774,774,774,0
20231122,182900,378868785,774,774,774,774,12377
20231122,182800,378868785,774,774,774,774,0
20231122,182700,378868785,774,774,774,774,0
20231122,182600,378868785,774,774,774,774,0
20231122,182500,378868785,774,774,774,774,0
20231122,182400,378868785,774,774,774,774,0
20231122,182300,378868785,774,774,774,774,0
20231122,182200,378868785,774,774,774,774,0
20231122,182100,378868785,774,774,774,774,0
20231122,182000,378868785,774,774,774,774,0
20231122,181900,378868785,774,774,774,774,0
20231122,181800,378868785,774,774,774,774,0
20231122,181700,378868785,774,774,774,774,0
20231122,181600,378868785,774,774,774,774,0
20231122,181500,378868785,774,774,774,774,0
20231122,181400,378868785,774,774,774,774,0
20231122,181300,378868785,774,774,774,774,0
20231122,181200,378868785,774,774,774,774,0
20231122,181100,378868785,774,774,774,774,0
20231122,181000,378868785,774,774,774,774,0
20231122,180900,378868785,774,774,774,774,0
20231122,180800,378868785,774,774,774,774,0
20231122,180700,378868785,774,774,774,774,0
20231122,180600,378868785,774,774,774,774,0
20231122,180500,378868785,774,774,774,774,0
20231122,180400,378868785,774,774,774,774,0
20231122,180300,378868785,774,774,774,774,0
20231122,180200,378868785,774,774,774,774,0
20231122,180100,378868785,774,774,774,774,0
20231122,180000,378868785,774,774,774,774,0
20231122,175900,378868785,774,774,774,774,12377
20231122,175800,378868785,774,774,774,774,0
20231122,175700,378868785,774,774,774,774,0
20231122,175600,378868785,774,774,774,774,0
20231122,175500,378868785,774,774,774,774,0
20231122,175400,378868785,774,774,774,774,0
20231122,175300,378868785,774,774,774,774,0
20231122,175200,378868785,774,774,774,774,0
20231122,175100,378868785,774,774,774,774,0
20231122,175000,378868785,774,774,774,774,0
20231122,174900,378868785,774,774,774,774,0
20231122,174800,378868785,774,774,774,774,0
20231122,174700,378868785,774,774,774,774,0
20231122,174600,378868785,774,774,774,774,0
20231122,174500,378868785,774,774,774,774,0
20231122,174400,378868785,774,774,774,774,0
20231122,174300,378868785,774,774,774,774,0
20231122,174200,378868785,774,774,774,774,0
20231122,174100,378868785,774,774,774,774,0
20231122,174000,378868785,774,774,774,774,0
20231122,173900,378868785,774,774,774,774,0
20231122,173800,378868785,774,774,774,774,0
20231122,173700,378868785,774,774,774,774,0
20231122,173600,378868785,774,774,774,774,0
20231122,173500,378868785,774,774,774,774,0
20231122,173400,378868785,774,774,774,774,0
20231122,173300,378868785,774,774,774,774,0
20231122,173200,378868785,774,774,774,774,0
20231122,173100,378868785,774,774,774,774,0
20231122,173000,378868785,774,774,774,774,0
20231122,172900,378868785,774,774,774,774,12377
20231122,172800,378868785,774,774,774,774,0
20231122,172700,378868785,774,774,774,774,0
20231122,172600,378868785,774,774,774,774,0
20231122,172500,378868785,774,774,774,774,0
20231122,172400,378868785,774,774,774,774,0
20231122,172300,378868785,774,774,774,774,0
20231122,172200,378868785,774,774,774,774,0
20231122,172100,378868785,774,774,774,774,0
20231122,172000,378868785,774,774,774,774,0
20231122,171900,378868785,774,774,774,774,0
20231122,171800,378868785,774,774,774,774,0
20231122,171700,378868785,774,774,774,774,0
20231122,171600,378868785,774,774,774,774,0
20231122,171500,378868785,774,774,774,774,0
20231122,171400,378868785,774,774,774,774,0
20231122,171300,378868785,774,774,774,774,0
20231122,171200,378868785,774,774,774,774,0
20231122,171100,378868785,774,774,774,774,0
20231122,171000,378868785,774,774,774,774,0
20231122,170900,378868785,774,774,774,774,0
20231122,170800,378868785,774,774,774,774,0
20231122,170700,378868785,774,774,774,774,0
20231122,170600,378868785,774,774,774,774,0
20231122,170500,378868785,774,774,774,774,0
20231122,170400,378868785,774,774,774,774,0
20231122,170300,378868785,774,774,774,774,0
20231122,170200,378868785,774,774,774,774,0
20231122,170100,378868785,774,774,774,774,0
20231122,170000,378868785,774,774,774,774,0
20231122,165900,378868785,774,774,774,774,12377
20231122,165800,378868785,774,774,774,774,0
20231122,165700,378868785,774,774,774,774,0
20231122,165600,378868785,774,774,774,774,0
20231122,165500,378868785,774,774,774,774,0
20231122,165400,378868785,774,774,774,774,0
20231122,165300,378868785,774,774,774,774,0
20231122,165200,378868785,774,774,774,774,0
20231122,165100,378868785,774,774,774,774,0
20231122,165000,378868785,774,774,774,774,0
20231122,164900,378868785,774,774,774,774,0
20231122,164800,378868785,774,774,774,774,0
20231122,164700,378868785,774,774,774,774,0
20231122,164600,378868785,774,774,774,774,0
20231122,164500,378868785,774,774,774,774,0
20231122,164400,378868785,774,774,774,774,0
20231122,164300,378868785,774,774,774,774,0
20231122,164200,378868785,774,774,774,774,0
20231122,164100,378868785,774,774,774,774,0
20231122,164000,378868785,774,774,774,774,0
20231122,163900,378868785,774,774,774,774,0
20231122,163800,378868785,774,774,774,774,0
20231122,163700,378868785,774,774,774,774,0
20231122,163600,378868785,774,774,774,774,0
20231122,163500,378868785,774,774,774,774,0
20231122,163400,378868785,774,774,774,774,0
20231122,163300,378868785,774,774,774,774,0
20231122,163200,378868785,774,774,774,774,0
20231122,163100,378868785,774,774,774,774,0
20231122,163000,378868785,774,774,774,774,0
20231122,162900,378868785,774,774,774,774,12377
20231122,162800,378868785,774,774,774,774,0
20231122,162700,378868785,774,774,774,774,0
20231122,162600,378868785,774,774,774,774,0
20231122,162500,378868785,774,774,774,774,0
20231122,162400,378868785,774,774,774,774,0
20231122,162300,378868785,774,774,774,774,0
20231122,162200,378868785,774,774,774,774,0
20231122,162100,378868785,774,774,774,774,0
20231122,162000,378868785,774,774,774,774,0
20231122,161900,378868785,774,774,774,774,0
20231122,161800,378868785,774,774,774,774,0
20231122,161700,378868785,774,774,774,774,0
20231122,161600,378868785,774,774,774,774,0
20231122,161500,378868785,774,774,774,774,0
20231122,161400,378868785,774,774,774,774,0
20231122,161300,378868785,774,774,774,774,0
20231122,161200,378868785,774,774,774,774,0
20231122,161100,378868785,774,774,774,774,0
20231122,161000,378868785,774,774,774,774,0
20231122,160900,378868785,774,774,774,774,0
20231122,160800,378868785,774,774,774,774,0
20231122,160700,378868785,774,774,774,774,0
20231122,160600,378868785,774,774,774,774,0
20231122,160500,378868785,774,774,774,774,0
20231122,160400,378868785,774,774,774,774,0
20231122,160300,378868785,774,774,774,774,0
20231122,160200,378868785,774,774,774,774,0
20231122,160100,378868785,774,774,774,774,0
20231122,160000,378868785,774,774,774,774,0
20231122,155900,378868785,774,774,774,774,12377
20231122,155800,378868785,774,774,774,774,0
20231122,155700,378868785,774,774,774,774,0
20231122,155600,378868785,774,774,774,774,0
20231122,155500,378868785,774,774,774,774,0
20231122,155400,378868785,774,774,774,774,0
20231122,155300,378868785,774,774,774,774,0
20231122,155200,378868785,774,774,774,774,0
20231122,155100,378868785,774,774,774,774,0
20231122,155000,378868785,774,774,774,774,0
20231122,154900,378868785,774,774,774,774,0
20231122,154800,378868785,774,774,774,774,0
20231122,154700,378868785,774,774,774,774,0
20231122,154600,378868785,774,774,774,774,0
20231122,154500,378868785,774,774,774,774,0
20231122,154400,378868785,774,774,774,774,0
20231122,154300,378868785,774,774,774,774,0
20231122,154200,378868785,774,774,774,774,0
20231122,154100,378868785,774,774,774,774,0
20231122,154000,378868785,774,774,774,774,0
20231122,153900,378868785,774,774,774,774,0
20231122,153800,378868785,774,774,774,774,0
20231122,153700,378868785,774,774,774,774,0
20231122,153600,378868785,774,774,774,774,0
20231122,153500,378868785,774,774,774,774,0
20231122,153400,378868785,774,774,774,774,0
20231122,153300,378868785,774,774,774,774,0
20231122,153200,378868785,774,774,774,774,0
20231122,153100,378868785,774,774,774,774,0
20231122,153000,378868785,774,774,774,774,12377
20231122,152900,369288987,774,774,774,774,0
20231122,152800,369288987,774,774,774,774,0
20231122,152700,369288987,774,774,774,774,0
20231122,152600,369288987,774,774,774,774,0
20231122,152500,369288987,774,774,774,774,0
20231122,152400,369288987,774,774,774,774,0
20231122,152300,369288987,774,774,774,774,0
20231122,152200,369288987,774,774,774,774,0
20231122,152100,369288987,774,774,774,774,0
20231122,152000,369288987,774,774,774,774,0
20231122,151900,369288987,774,772,774,772,5030
20231122,151800,365401807,769,772,772,769,21
20231122,151700,365385655,771,771,771,771,4099
20231122,151600,362225326,771,763,771,763,12664
20231122,151500,352489928,768,763,768,763,1334
20231122,151400,351470786,763,763,763,763,0
20231122,151300,351470786,763,763,763,763,370
20231122,151200,351188476,768,768,768,768,1
20231122,151100,351187708,768,768,768,768,369
20231122,151000,350904316,768,768,768,768,0
20231122,150900,350904316,768,765,768,765,2277
20231122,150800,349158679,764,760,764,760,12209
20231122,150700,339834827,760,763,763,760,6233
20231122,150600,335085008,764,764,764,764,0
20231122,150500,335085008,764,764,764,764,264
20231122,150400,334883312,765,765,765,765,0
20231122,150300,334883312,765,765,765,765,567
20231122,150200,334449557,766,766,766,766,226
20231122,150100,334276441,766,766,766,766,0
20231122,150000,334276441,766,766,766,766,0
20231122,145900,334276441,766,766,766,766,20
20231122,145800,334261121,767,767,767,767,50
20231122,145700,334222771,765,765,765,765,100
20231122,145600,334146271,765,766,766,765,983
20231122,145500,333393599,766,766,766,766,23
20231122,145400,333375981,770,770,770,770,0
20231122,145300,333375981,770,770,770,770,0
20231122,145200,333375981,770,767,770,767,101
20231122,145100,333298511,770,770,770,770,0
20231122,145000,333298511,770,770,770,770,0
20231122,144900,333298511,770,765,770,765,7
20231122,144800,333293146,765,764,765,764,256
20231122,144700,333097507,765,763,765,758,7987
20231122,144600,326995498,751,765,766,751,9697
20231122,144500,319629280,764,767,767,764,9000
20231122,144400,312744513,764,768,768,764,3500
20231122,144300,310063475,773,773,773,772,23841
20231122,144200,291634482,773,773,773,773,1000
20231122,144100,290861482,773,773,773,773,1000
20231122,144000,290088482,773,771,773,771,1000
20231122,143900,289316780,772,772,772,772,0
20231122,143800,289316780,772,772,772,772,0
20231122,143700,289316780,772,772,772,772,0
20231122,143600,289316780,772,768,772,766,12729
20231122,143500,279532955,768,769,769,751,4518
20231122,143400,276082443,769,770,771,769,741
20231122,143300,275512102,773,780,786,766,10088
20231122,143200,267658845,780,772,780,772,4152
20231122,143100,264441713,772,771,772,771,2500
20231122,143000,262511950,764,771,771,764,2128
20231122,142900,260881542,772,771,773,771,1947
20231122,142800,259380123,771,766,771,766,2759
20231122,142700,257259409,766,763,768,763,2600
20231122,142600,255270567,763,759,769,759,17123
20231122,142500,242160731,760,757,760,757,589
20231122,142400,241714201,757,760,760,757,21
20231122,142300,241698301,760,755,760,755,656
20231122,142200,241202420,754,751,754,751,1697
20231122,142100,239924664,751,751,751,751,524
20231122,142000,239531140,750,750,750,750,11215
20231122,141900,231119890,749,749,749,749,0
20231122,141800,231119890,749,749,749,749,1
20231122,141700,231119141,750,750,750,750,0
20231122,141600,231119141,750,750,750,750,0
20231122,141500,231119141,750,750,750,750,3990
20231122,141400,228126641,749,747,749,747,4064
20231122,141300,225090327,747,747,747,747,4
20231122,141200,225087339,747,747,747,747,1
20231122,141100,225086592,746,746,746,746,0
20231122,141000,225086592,746,746,746,746,0
20231122,140900,225086592,746,746,746,746,0
20231122,140800,225086592,746,746,746,746,1901
20231122,140700,223668446,746,745,746,745,1440
20231122,140600,222595546,743,743,743,743,0
20231122,140500,222595546,743,743,743,743,0
20231122,140400,222595546,743,743,743,743,0
20231122,140300,222595546,743,743,743,743,0
20231122,140200,222595546,743,743,743,743,0
20231122,140100,222595546,743,743,743,743,1500
20231122,140000,221481046,743,743,743,743,11070
20231122,135900,213256036,742,742,742,742,0
20231122,135800,213256036,742,742,742,742,0
20231122,135700,213256036,742,742,742,742,0
20231122,135600,213256036,742,742,742,742,0
20231122,135500,213256036,742,742,742,742,67
20231122,135400,213206322,742,742,742,742,1262
20231122,135300,212269918,742,742,742,742,0
20231122,135200,212269918,742,742,742,742,1
20231122,135100,212269176,741,741,741,741,0
20231122,135000,212269176,741,741,741,741,0
20231122,134900,212269176,741,741,741,741,0
20231122,134800,212269176,741,741,741,741,0
20231122,134700,212269176,741,741,741,741,198
20231122,134600,212122458,740,740,740,740,0
20231122,134500,212122458,740,740,740,740,0
20231122,134400,212122458,740,740,740,740,0
20231122,134300,212122458,740,740,740,740,0
20231122,134200,212122458,740,740,740,740,1
20231122,134100,212121718,740,740,740,740,0
20231122,134000,212121718,740,740,740,740,0
20231122,133900,212121718,740,740,740,740,0
20231122,133800,212121718,740,740,740,740,0
20231122,133700,212121718,740,740,740,740,4999
20231122,133600,208422458,740,738,740,735,1001
20231122,133500,207686553,741,741,741,741,0
20231122,133400,207686553,741,740,741,740,10
20231122,133300,207679151,740,740,740,740,0
20231122,133200,207679151,740,740,740,740,5011
20231122,133100,203971011,740,740,740,740,0
20231122,133000,203971011,740,740,740,740,0
20231122,132900,203971011,740,740,740,740,10
20231122,132800,203963611,740,740,740,740,4000
20231122,132700,201003611,740,740,740,740,0
20231122,132600,201003611,740,740,740,740,0
20231122,132500,201003611,740,740,740,740,20
20231122,132400,200988811,740,739,740,739,6000
20231122,132300,196549684,740,740,740,740,0
20231122,132200,196549684,740,740,740,740,0
20231122,132100,196549684,740,740,740,740,0
20231122,132000,196549684,740,740,740,740,0
20231122,131900,196549684,740,740,740,740,0
20231122,131800,196549684,740,740,740,740,0
20231122,131700,196549684,740,740,740,740,0
20231122,131600,196549684,740,740,740,740,48
20231122,131500,196514164,740,740,740,740,0
20231122,131400,196514164,740,740,740,740,0
20231122,131300,196514164,740,739,740,739,500
20231122,131200,196144464,740,739,740,739,1000
20231122,131100,195404565,735,735,735,735,0
20231122,131000,195404565,735,740,740,735,9458
20231122,130900,188452250,741,741,741,741,0
20231122,130800,188452250,741,741,741,741,10
20231122,130700,188444840,742,742,742,742,0
20231122,130600,188444840,742,742,742,742,45
20231122,130500,188411450,742,742,742,742,12
20231122,130400,188402546,742,742,742,742,0
20231122,130300,188402546,742,742,742,742,1
20231122,130200,188401804,742,742,742,742,0
20231122,130100,188401804,742,741,742,741,4
20231122,130000,188398839,742,742,742,742,0
20231122,125900,188398839,742,742,742,742,0
20231122,125800,188398839,742,742,742,742,1
20231122,125700,188398097,743,743,743,743,0
20231122,125600,188398097,743,743,743,743,0
20231122,125500,188398097,743,742,743,742,2
20231122,125400,188396612,743,742,743,742,2
20231122,125300,188395127,743,742,743,742,2
20231122,125200,188393642,740,740,740,740,51
20231122,125100,188355902,743,743,743,743,0
20231122,125000,188355902,743,743,743,743,0
20231122,124900,188355902,743,743,743,743,0
20231122,124800,188355902,743,743,743,743,0
20231122,124700,188355902,743,743,743,743,0
20231122,124600,188355902,743,743,743,743,2
20231122,124500,188354416,743,743,743,743,5
20231122,124400,188350701,743,743,743,743,0
20231122,124300,188350701,743,743,743,743,0
20231122,124200,188350701,743,743,743,743,0
20231122,124100,188350701,743,743,743,743,0
20231122,124000,188350701,743,743,743,743,0
20231122,123900,188350701,743,743,743,743,0
20231122,123800,188350701,743,743,743,743,1
20231122,123700,188349958,742,742,742,742,0
20231122,123600,188349958,742,742,742,742,0
20231122,123500,188349958,742,742,742,742,479
20231122,123400,187994540,743,743,743,743,0
20231122,123300,187994540,743,743,743,743,0
20231122,123200,187994540,743,743,743,743,3
20231122,123100,187992311,743,743,743,743,0
20231122,123000,187992311,743,743,743,743,0
20231122,122900,187992311,743,743,743,743,0
20231122,122800,187992311,743,743,743,743,0
20231122,122700,187992311,743,743,743,743,0
20231122,122600,187992311,743,743,743,743,0
20231122,122500,187992311,743,743,743,743,0
20231122,122400,187992311,743,743,743,743,0
20231122,122300,187992311,743,743,743,743,3
20231122,122200,187990082,743,743,743,743,0
20231122,122100,187990082,743,743,743,743,0
20231122,122000,187990082,743,743,743,743,0
20231122,121900,187990082,743,743,743,743,100
20231122,121800,187915782,744,743,744,743,11
20231122,121700,187907608,740,740,740,737,2999
20231122,121600,185691325,741,743,743,741,51
20231122,121500,185653434,743,743,743,743,0
20231122,121400,185653434,743,743,743,743,0
20231122,121300,185653434,743,743,743,743,800
20231122,121200,185059034,744,744,744,744,0
20231122,121100,185059034,744,744,744,744,0
20231122,121000,185059034,744,737,744,737,3900
20231122,120900,182179689,734,734,734,734,0
20231122,120800,182179689,734,734,734,734,0
20231122,120700,182179689,734,735,735,734,98694
20231122,120600,109738199,735,735,735,735,0
20231122,120500,109738199,735,735,735,735,1000
20231122,120400,109003199,741,741,741,741,1
20231122,120300,109002458,736,736,736,736,1000
20231122,120200,108266458,744,744,744,744,0
20231122,120100,108266458,744,744,744,744,0
20231122,120000,108266458,744,744,744,744,0
20231122,115900,108266458,744,744,744,744,0
20231122,115800,108266458,744,744,744,744,0
20231122,115700,108266458,744,744,744,744,0
20231122,115600,108266458,744,744,744,744,0
20231122,115500,108266458,744,744,744,744,0
20231122,115400,108266458,744,744,744,744,0
20231122,115300,108266458,744,744,744,744,0
20231122,115200,108266458,744,736,744,735,13000
20231122,115100,98694375,737,739,739,736,15456
20231122,115000,87302851,741,747,747,741,1001
20231122,114900,86561104,740,744,747,740,2775
20231122,114800,84503761,748,748,748,748,1
20231122,114700,84503013,744,744,744,744,0
20231122,114600,84503013,744,749,749,744,2
20231122,114500,84501520,742,743,750,741,7237
20231122,114400,79129847,750,747,750,742,11532
20231122,114300,70535777,747,747,747,747,1
20231122,114200,70535030,751,750,751,750,5012
20231122,114100,66776018,750,750,750,750,0
20231122,114000,66776018,750,746,750,746,1321
20231122,113900,65789532,746,744,746,744,2066
20231122,113800,64252047,744,743,744,743,100
20231122,113700,64177648,740,738,740,738,12778
20231122,113600,54731126,738,738,738,738,1
20231122,113500,54730388,735,735,735,735,0
20231122,113400,54730388,735,735,735,735,2600
20231122,113300,52819388,738,738,738,738,100
20231122,113200,52745588,736,736,736,736,5
20231122,113100,52741908,738,738,738,738,0
20231122,113000,52741908,738,738,738,738,0
20231122,112900,52741908,738,738,738,738,0
20231122,112800,52741908,738,738,738,738,100
20231122,112700,52668108,735,735,735,735,100
20231122,112600,52594608,739,739,739,739,0
20231122,112500,52594608,739,738,739,738,20
20231122,112400,52579847,738,738,738,738,5001
20231122,112300,48889109,738,738,738,738,0
20231122,112200,48889109,738,738,738,738,0
20231122,112100,48889109,738,737,738,737,500
20231122,112000,48520427,737,737,737,737,0
20231122,111900,48520427,737,737,737,737,0
20231122,111800,48520427,737,737,737,737,0
20231122,111700,48520427,737,737,737,737,0
20231122,111600,48520427,737,737,737,737,3
20231122,111500,48518216,737,737,737,737,0
20231122,111400,48518216,737,737,737,737,0
20231122,111300,48518216,737,737,737,737,0
20231122,111200,48518216,737,737,737,737,0
20231122,111100,48518216,737,737,737,737,0
20231122,111000,48518216,737,735,737,735,11
20231122,110900,48510129,737,737,737,737,130
20231122,110800,48414319,737,737,737,737,0
20231122,110700,48414319,737,737,737,737,0
20231122,110600,48414319,737,737,737,737,0
20231122,110500,48414319,737,737,737,737,0
20231122,110400,48414319,737,737,737,733,575
20231122,110300,47992836,733,733,733,733,6
20231122,110200,47988438,737,737,737,737,0
20231122,110100,47988438,737,737,737,737,0
20231122,110000,47988438,737,737,737,737,27
20231122,105900,47968539,737,737,737,737,0
20231122,105800,47968539,737,737,737,737,0
20231122,105700,47968539,737,737,737,737,0
20231122,105600,47968539,737,737,737,737,1
20231122,105500,47967802,737,737,737,737,0
20231122,105400,47967802,737,737,737,737,0
20231122,105300,47967802,737,737,737,737,800
20231122,105200,47378202,738,738,738,738,0
20231122,105100,47378202,738,738,738,738,0
20231122,105000,47378202,738,738,738,738,0
20231122,104900,47378202,738,738,738,738,0
20231122,104800,47378202,738,738,738,738,0
20231122,104700,47378202,738,738,738,738,181
20231122,104600,47244624,737,737,737,737,300
20231122,104500,47023524,737,737,737,737,0
20231122,104400,47023524,737,737,737,737,501
20231122,104300,46654287,732,735,735,732,4474
20231122,104200,43371981,735,738,738,734,4540
20231122,104100,40035706,739,739,739,739,0
20231122,104000,40035706,739,739,739,739,5
20231122,103900,40032011,740,740,740,740,0
20231122,103800,40032011,740,740,740,740,0
20231122,103700,40032011,740,740,740,740,0
20231122,103600,40032011,740,740,740,740,5
20231122,103500,40028311,740,740,740,740,0
20231122,103400,40028311,740,740,740,740,1
20231122,103300,40027571,740,740,740,740,0
20231122,103200,40027571,740,740,740,740,0
20231122,103100,40027571,740,740,740,740,0
20231122,103000,40027571,740,740,740,740,0
20231122,102900,40027571,740,740,740,740,701
20231122,102800,39508831,740,739,740,739,2301
20231122,102700,37808063,739,739,739,739,0
20231122,102600,37808063,739,739,739,739,0
20231122,102500,37808063,739,739,739,739,0
20231122,102400,37808063,739,739,739,739,0
20231122,102300,37808063,739,739,739,739,0
20231122,102200,37808063,739,739,739,739,0
20231122,102100,37808063,739,739,739,739,0
20231122,102000,37808063,739,739,739,739,0
20231122,101900,37808063,739,739,739,739,0
20231122,101800,37808063,739,739,739,739,1
20231122,101700,37807324,739,739,739,739,0
20231122,101600,37807324,739,739,739,739,0
20231122,101500,37807324,739,739,739,739,0
20231122,101400,37807324,739,739,739,739,167
20231122,101300,37683911,740,740,740,740,0
20231122,101200,37683911,740,739,740,739,2044
20231122,101100,36173100,739,739,739,739,0
20231122,101000,36173100,739,739,739,739,0
20231122,100900,36173100,739,739,739,739,0
20231122,100800,36173100,739,739,739,739,0
20231122,100700,36173100,739,739,739,739,0
20231122,100600,36173100,739,739,739,739,0
20231122,100500,36173100,739,739,739,739,0
20231122,100400,36173100,739,739,739,739,0
20231122,100300,36173100,739,739,739,739,0
20231122,100200,36173100,739,739,739,739,0
20231122,100100,36173100,739,739,739,739,1
20231122,100000,36172361,735,737,737,735,12
20231122,095900,36163538,739,739,739,739,100
20231122,095800,36089638,738,738,738,738,1
20231122,095700,36088900,739,739,739,739,150
20231122,095600,35978050,740,740,740,740,0
20231122,095500,35978050,740,740,740,740,0
20231122,095400,35978050,740,740,740,740,0
20231122,095300,35978050,740,740,740,740,0
20231122,095200,35978050,740,740,740,740,7
20231122,095100,35972870,740,740,740,740,203
20231122,095000,35822650,740,740,740,740,0
20231122,094900,35822650,740,740,740,740,1
20231122,094800,35821910,740,740,740,740,1029
20231122,094700,35060450,740,734,740,734,4584
20231122,094600,31668385,740,740,740,740,0
20231122,094500,31668385,740,740,740,740,0
20231122,094400,31668385,740,740,740,740,0
20231122,094300,31668385,740,740,740,740,0
20231122,094200,31668385,740,738,740,738,1000
20231122,094100,30929783,738,738,738,738,0
20231122,094000,30929783,738,738,738,738,1
20231122,093900,30929045,740,740,740,740,0
20231122,093800,30929045,740,740,740,740,0
20231122,093700,30929045,740,740,740,740,36
20231122,093600,30902405,740,733,744,733,2280
20231122,093500,29214564,733,733,733,733,10
20231122,093400,29207234,733,734,734,733,342
20231122,093300,28956355,734,739,739,734,122
20231122,093200,28866307,740,740,740,740,1
20231122,093100,28865567,740,740,740,740,3
20231122,093000,28863347,741,741,741,741,0
20231122,092900,28863347,741,735,741,735,31
20231122,092800,28840556,735,734,735,734,1449
20231122,092700,27775551,734,735,735,734,986
20231122,092600,27051826,735,736,736,735,5305
20231122,092500,23150756,736,736,736,736,0
20231122,092400,23150756,736,738,738,736,4000
20231122,092300,20205883,743,743,743,743,0
20231122,092200,20205883,743,743,743,743,0
20231122,092100,20205883,743,743,743,743,90
20231122,092000,20139013,743,743,743,743,0
20231122,091900,20139013,743,738,743,737,3371
20231122,091800,17652165,738,745,745,738,790
20231122,091700,17066937,746,746,746,746,0
20231122,091600,17066937,746,746,746,746,61
20231122,091500,17021431,746,745,746,745,2
20231122,091400,17019940,740,741,741,740,4082
20231122,091300,13997180,740,743,743,740,1549
20231122,091200,12848869,743,743,743,743,500
20231122,091100,12477369,747,746,747,746,345
20231122,091000,12219725,747,747,747,747,0
20231122,090900,12219725,747,747,747,747,0
20231122,090800,12219725,747,746,747,746,33
20231122,090700,12195075,747,747,747,747,100
20231122,090600,12120375,748,748,748,748,0
20231122,090500,12120375,748,748,748,748,100
20231122,090400,12045575,749,748,749,748,1520
20231122,090300,10908524,748,748,748,748,0
20231122,090200,10908524,748,744,748,740,11200
20231122,090100,2546066,744,747,747,744,101
20231122,090000,2470919,747,743,747,740,3316