KissMeData/225430/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,202300,78938919,1002,1002,1002,1002,1221
20231122,202200,78938919,1002,1002,1002,1002,0
20231122,202100,78938919,1002,1002,1002,1002,0
20231122,202000,78938919,1002,1002,1002,1002,0
20231122,201900,78938919,1002,1002,1002,1002,0
20231122,201800,78938919,1002,1002,1002,1002,0
20231122,201700,78938919,1002,1002,1002,1002,0
20231122,201600,78938919,1002,1002,1002,1002,0
20231122,201500,78938919,1002,1002,1002,1002,0
20231122,201400,78938919,1002,1002,1002,1002,0
20231122,201300,78938919,1002,1002,1002,1002,0
20231122,201200,78938919,1002,1002,1002,1002,0
20231122,201100,78938919,1002,1002,1002,1002,0
20231122,201000,78938919,1002,1002,1002,1002,0
20231122,200900,78938919,1002,1002,1002,1002,0
20231122,200800,78938919,1002,1002,1002,1002,0
20231122,200700,78938919,1002,1002,1002,1002,0
20231122,200600,78938919,1002,1002,1002,1002,0
20231122,200500,78938919,1002,1002,1002,1002,0
20231122,200400,78938919,1002,1002,1002,1002,0
20231122,200300,78938919,1002,1002,1002,1002,0
20231122,200200,78938919,1002,1002,1002,1002,0
20231122,200100,78938919,1002,1002,1002,1002,0
20231122,200000,78938919,1002,1002,1002,1002,0
20231122,195900,78938919,1002,1002,1002,1002,0
20231122,195800,78938919,1002,1002,1002,1002,0
20231122,195700,78938919,1002,1002,1002,1002,0
20231122,195600,78938919,1002,1002,1002,1002,0
20231122,195500,78938919,1002,1002,1002,1002,0
20231122,195400,78938919,1002,1002,1002,1002,0
20231122,195300,78938919,1002,1002,1002,1002,1221
20231122,195200,78938919,1002,1002,1002,1002,0
20231122,195100,78938919,1002,1002,1002,1002,0
20231122,195000,78938919,1002,1002,1002,1002,0
20231122,194900,78938919,1002,1002,1002,1002,0
20231122,194800,78938919,1002,1002,1002,1002,0
20231122,194700,78938919,1002,1002,1002,1002,0
20231122,194600,78938919,1002,1002,1002,1002,0
20231122,194500,78938919,1002,1002,1002,1002,0
20231122,194400,78938919,1002,1002,1002,1002,0
20231122,194300,78938919,1002,1002,1002,1002,0
20231122,194200,78938919,1002,1002,1002,1002,0
20231122,194100,78938919,1002,1002,1002,1002,0
20231122,194000,78938919,1002,1002,1002,1002,0
20231122,193900,78938919,1002,1002,1002,1002,0
20231122,193800,78938919,1002,1002,1002,1002,0
20231122,193700,78938919,1002,1002,1002,1002,0
20231122,193600,78938919,1002,1002,1002,1002,0
20231122,193500,78938919,1002,1002,1002,1002,0
20231122,193400,78938919,1002,1002,1002,1002,0
20231122,193300,78938919,1002,1002,1002,1002,0
20231122,193200,78938919,1002,1002,1002,1002,0
20231122,193100,78938919,1002,1002,1002,1002,0
20231122,193000,78938919,1002,1002,1002,1002,0
20231122,192900,78938919,1002,1002,1002,1002,0
20231122,192800,78938919,1002,1002,1002,1002,0
20231122,192700,78938919,1002,1002,1002,1002,0
20231122,192600,78938919,1002,1002,1002,1002,0
20231122,192500,78938919,1002,1002,1002,1002,0
20231122,192400,78938919,1002,1002,1002,1002,0
20231122,192300,78938919,1002,1002,1002,1002,1221
20231122,192200,78938919,1002,1002,1002,1002,0
20231122,192100,78938919,1002,1002,1002,1002,0
20231122,192000,78938919,1002,1002,1002,1002,0
20231122,191900,78938919,1002,1002,1002,1002,0
20231122,191800,78938919,1002,1002,1002,1002,0
20231122,191700,78938919,1002,1002,1002,1002,0
20231122,191600,78938919,1002,1002,1002,1002,0
20231122,191500,78938919,1002,1002,1002,1002,0
20231122,191400,78938919,1002,1002,1002,1002,0
20231122,191300,78938919,1002,1002,1002,1002,0
20231122,191200,78938919,1002,1002,1002,1002,0
20231122,191100,78938919,1002,1002,1002,1002,0
20231122,191000,78938919,1002,1002,1002,1002,0
20231122,190900,78938919,1002,1002,1002,1002,0
20231122,190800,78938919,1002,1002,1002,1002,0
20231122,190700,78938919,1002,1002,1002,1002,0
20231122,190600,78938919,1002,1002,1002,1002,0
20231122,190500,78938919,1002,1002,1002,1002,0
20231122,190400,78938919,1002,1002,1002,1002,0
20231122,190300,78938919,1002,1002,1002,1002,0
20231122,190200,78938919,1002,1002,1002,1002,0
20231122,190100,78938919,1002,1002,1002,1002,0
20231122,190000,78938919,1002,1002,1002,1002,0
20231122,185900,78938919,1002,1002,1002,1002,0
20231122,185800,78938919,1002,1002,1002,1002,0
20231122,185700,78938919,1002,1002,1002,1002,0
20231122,185600,78938919,1002,1002,1002,1002,0
20231122,185500,78938919,1002,1002,1002,1002,0
20231122,185400,78938919,1002,1002,1002,1002,0
20231122,185300,78938919,1002,1002,1002,1002,1221
20231122,185200,78938919,1002,1002,1002,1002,0
20231122,185100,78938919,1002,1002,1002,1002,0
20231122,185000,78938919,1002,1002,1002,1002,0
20231122,184900,78938919,1002,1002,1002,1002,0
20231122,184800,78938919,1002,1002,1002,1002,0
20231122,184700,78938919,1002,1002,1002,1002,0
20231122,184600,78938919,1002,1002,1002,1002,0
20231122,184500,78938919,1002,1002,1002,1002,0
20231122,184400,78938919,1002,1002,1002,1002,0
20231122,184300,78938919,1002,1002,1002,1002,0
20231122,184200,78938919,1002,1002,1002,1002,0
20231122,184100,78938919,1002,1002,1002,1002,0
20231122,184000,78938919,1002,1002,1002,1002,0
20231122,183900,78938919,1002,1002,1002,1002,0
20231122,183800,78938919,1002,1002,1002,1002,0
20231122,183700,78938919,1002,1002,1002,1002,0
20231122,183600,78938919,1002,1002,1002,1002,0
20231122,183500,78938919,1002,1002,1002,1002,0
20231122,183400,78938919,1002,1002,1002,1002,0
20231122,183300,78938919,1002,1002,1002,1002,0
20231122,183200,78938919,1002,1002,1002,1002,0
20231122,183100,78938919,1002,1002,1002,1002,0
20231122,183000,78938919,1002,1002,1002,1002,0
20231122,182900,78938919,1002,1002,1002,1002,0
20231122,182800,78938919,1002,1002,1002,1002,0
20231122,182700,78938919,1002,1002,1002,1002,0
20231122,182600,78938919,1002,1002,1002,1002,0
20231122,182500,78938919,1002,1002,1002,1002,0
20231122,182400,78938919,1002,1002,1002,1002,0
20231122,182300,78938919,1002,1002,1002,1002,1221
20231122,182200,78938919,1002,1002,1002,1002,0
20231122,182100,78938919,1002,1002,1002,1002,0
20231122,182000,78938919,1002,1002,1002,1002,0
20231122,181900,78938919,1002,1002,1002,1002,0
20231122,181800,78938919,1002,1002,1002,1002,0
20231122,181700,78938919,1002,1002,1002,1002,0
20231122,181600,78938919,1002,1002,1002,1002,0
20231122,181500,78938919,1002,1002,1002,1002,0
20231122,181400,78938919,1002,1002,1002,1002,0
20231122,181300,78938919,1002,1002,1002,1002,0
20231122,181200,78938919,1002,1002,1002,1002,0
20231122,181100,78938919,1002,1002,1002,1002,0
20231122,181000,78938919,1002,1002,1002,1002,0
20231122,180900,78938919,1002,1002,1002,1002,0
20231122,180800,78938919,1002,1002,1002,1002,0
20231122,180700,78938919,1002,1002,1002,1002,0
20231122,180600,78938919,1002,1002,1002,1002,0
20231122,180500,78938919,1002,1002,1002,1002,0
20231122,180400,78938919,1002,1002,1002,1002,0
20231122,180300,78938919,1002,1002,1002,1002,0
20231122,180200,78938919,1002,1002,1002,1002,0
20231122,180100,78938919,1002,1002,1002,1002,0
20231122,180000,78938919,1002,1002,1002,1002,0
20231122,175900,78938919,1002,1002,1002,1002,0
20231122,175800,78938919,1002,1002,1002,1002,0
20231122,175700,78938919,1002,1002,1002,1002,0
20231122,175600,78938919,1002,1002,1002,1002,0
20231122,175500,78938919,1002,1002,1002,1002,0
20231122,175400,78938919,1002,1002,1002,1002,0
20231122,175300,78938919,1002,1002,1002,1002,1221
20231122,175200,78938919,1002,1002,1002,1002,0
20231122,175100,78938919,1002,1002,1002,1002,0
20231122,175000,78938919,1002,1002,1002,1002,0
20231122,174900,78938919,1002,1002,1002,1002,0
20231122,174800,78938919,1002,1002,1002,1002,0
20231122,174700,78938919,1002,1002,1002,1002,0
20231122,174600,78938919,1002,1002,1002,1002,0
20231122,174500,78938919,1002,1002,1002,1002,0
20231122,174400,78938919,1002,1002,1002,1002,0
20231122,174300,78938919,1002,1002,1002,1002,0
20231122,174200,78938919,1002,1002,1002,1002,0
20231122,174100,78938919,1002,1002,1002,1002,0
20231122,174000,78938919,1002,1002,1002,1002,0
20231122,173900,78938919,1002,1002,1002,1002,0
20231122,173800,78938919,1002,1002,1002,1002,0
20231122,173700,78938919,1002,1002,1002,1002,0
20231122,173600,78938919,1002,1002,1002,1002,0
20231122,173500,78938919,1002,1002,1002,1002,0
20231122,173400,78938919,1002,1002,1002,1002,0
20231122,173300,78938919,1002,1002,1002,1002,0
20231122,173200,78938919,1002,1002,1002,1002,0
20231122,173100,78938919,1002,1002,1002,1002,0
20231122,173000,78938919,1002,1002,1002,1002,0
20231122,172900,78938919,1002,1002,1002,1002,0
20231122,172800,78938919,1002,1002,1002,1002,0
20231122,172700,78938919,1002,1002,1002,1002,0
20231122,172600,78938919,1002,1002,1002,1002,0
20231122,172500,78938919,1002,1002,1002,1002,0
20231122,172400,78938919,1002,1002,1002,1002,0
20231122,172300,78938919,1002,1002,1002,1002,1221
20231122,172200,78938919,1002,1002,1002,1002,0
20231122,172100,78938919,1002,1002,1002,1002,0
20231122,172000,78938919,1002,1002,1002,1002,0
20231122,171900,78938919,1002,1002,1002,1002,0
20231122,171800,78938919,1002,1002,1002,1002,0
20231122,171700,78938919,1002,1002,1002,1002,0
20231122,171600,78938919,1002,1002,1002,1002,0
20231122,171500,78938919,1002,1002,1002,1002,0
20231122,171400,78938919,1002,1002,1002,1002,0
20231122,171300,78938919,1002,1002,1002,1002,0
20231122,171200,78938919,1002,1002,1002,1002,0
20231122,171100,78938919,1002,1002,1002,1002,0
20231122,171000,78938919,1002,1002,1002,1002,0
20231122,170900,78938919,1002,1002,1002,1002,0
20231122,170800,78938919,1002,1002,1002,1002,0
20231122,170700,78938919,1002,1002,1002,1002,0
20231122,170600,78938919,1002,1002,1002,1002,0
20231122,170500,78938919,1002,1002,1002,1002,0
20231122,170400,78938919,1002,1002,1002,1002,0
20231122,170300,78938919,1002,1002,1002,1002,0
20231122,170200,78938919,1002,1002,1002,1002,0
20231122,170100,78938919,1002,1002,1002,1002,0
20231122,170000,78938919,1002,1002,1002,1002,0
20231122,165900,78938919,1002,1002,1002,1002,0
20231122,165800,78938919,1002,1002,1002,1002,0
20231122,165700,78938919,1002,1002,1002,1002,0
20231122,165600,78938919,1002,1002,1002,1002,0
20231122,165500,78938919,1002,1002,1002,1002,0
20231122,165400,78938919,1002,1002,1002,1002,0
20231122,165300,78938919,1002,1002,1002,1002,1221
20231122,165200,78938919,1002,1002,1002,1002,0
20231122,165100,78938919,1002,1002,1002,1002,0
20231122,165000,78938919,1002,1002,1002,1002,0
20231122,164900,78938919,1002,1002,1002,1002,0
20231122,164800,78938919,1002,1002,1002,1002,0
20231122,164700,78938919,1002,1002,1002,1002,0
20231122,164600,78938919,1002,1002,1002,1002,0
20231122,164500,78938919,1002,1002,1002,1002,0
20231122,164400,78938919,1002,1002,1002,1002,0
20231122,164300,78938919,1002,1002,1002,1002,0
20231122,164200,78938919,1002,1002,1002,1002,0
20231122,164100,78938919,1002,1002,1002,1002,0
20231122,164000,78938919,1002,1002,1002,1002,0
20231122,163900,78938919,1002,1002,1002,1002,0
20231122,163800,78938919,1002,1002,1002,1002,0
20231122,163700,78938919,1002,1002,1002,1002,0
20231122,163600,78938919,1002,1002,1002,1002,0
20231122,163500,78938919,1002,1002,1002,1002,0
20231122,163400,78938919,1002,1002,1002,1002,0
20231122,163300,78938919,1002,1002,1002,1002,0
20231122,163200,78938919,1002,1002,1002,1002,0
20231122,163100,78938919,1002,1002,1002,1002,0
20231122,163000,78938919,1002,1002,1002,1002,0
20231122,162900,78938919,1002,1002,1002,1002,0
20231122,162800,78938919,1002,1002,1002,1002,0
20231122,162700,78938919,1002,1002,1002,1002,0
20231122,162600,78938919,1002,1002,1002,1002,0
20231122,162500,78938919,1002,1002,1002,1002,0
20231122,162400,78938919,1002,1002,1002,1002,0
20231122,162300,78938919,1002,1002,1002,1002,1221
20231122,162200,78938919,1002,1002,1002,1002,0
20231122,162100,78938919,1002,1002,1002,1002,0
20231122,162000,78938919,1002,1002,1002,1002,0
20231122,161900,78938919,1002,1002,1002,1002,0
20231122,161800,78938919,1002,1002,1002,1002,0
20231122,161700,78938919,1002,1002,1002,1002,0
20231122,161600,78938919,1002,1002,1002,1002,0
20231122,161500,78938919,1002,1002,1002,1002,0
20231122,161400,78938919,1002,1002,1002,1002,0
20231122,161300,78938919,1002,1002,1002,1002,0
20231122,161200,78938919,1002,1002,1002,1002,0
20231122,161100,78938919,1002,1002,1002,1002,0
20231122,161000,78938919,1002,1002,1002,1002,0
20231122,160900,78938919,1002,1002,1002,1002,0
20231122,160800,78938919,1002,1002,1002,1002,0
20231122,160700,78938919,1002,1002,1002,1002,0
20231122,160600,78938919,1002,1002,1002,1002,0
20231122,160500,78938919,1002,1002,1002,1002,0
20231122,160400,78938919,1002,1002,1002,1002,0
20231122,160300,78938919,1002,1002,1002,1002,0
20231122,160200,78938919,1002,1002,1002,1002,0
20231122,160100,78938919,1002,1002,1002,1002,0
20231122,160000,78938919,1002,1002,1002,1002,0
20231122,155900,78938919,1002,1002,1002,1002,0
20231122,155800,78938919,1002,1002,1002,1002,0
20231122,155700,78938919,1002,1002,1002,1002,0
20231122,155600,78938919,1002,1002,1002,1002,0
20231122,155500,78938919,1002,1002,1002,1002,0
20231122,155400,78938919,1002,1002,1002,1002,0
20231122,155300,78938919,1002,1002,1002,1002,1221
20231122,155200,78938919,1002,1002,1002,1002,0
20231122,155100,78938919,1002,1002,1002,1002,0
20231122,155000,78938919,1002,1002,1002,1002,0
20231122,154900,78938919,1002,1002,1002,1002,0
20231122,154800,78938919,1002,1002,1002,1002,0
20231122,154700,78938919,1002,1002,1002,1002,0
20231122,154600,78938919,1002,1002,1002,1002,0
20231122,154500,78938919,1002,1002,1002,1002,0
20231122,154400,78938919,1002,1002,1002,1002,0
20231122,154300,78938919,1002,1002,1002,1002,0
20231122,154200,78938919,1002,1002,1002,1002,0
20231122,154100,78938919,1002,1002,1002,1002,0
20231122,154000,78938919,1002,1002,1002,1002,0
20231122,153900,78938919,1002,1002,1002,1002,0
20231122,153800,78938919,1002,1002,1002,1002,0
20231122,153700,78938919,1002,1002,1002,1002,0
20231122,153600,78938919,1002,1002,1002,1002,0
20231122,153500,78938919,1002,1002,1002,1002,0
20231122,153400,78938919,1002,1002,1002,1002,0
20231122,153300,78938919,1002,1002,1002,1002,0
20231122,153200,78938919,1002,1002,1002,1002,0
20231122,153100,78938919,1002,1002,1002,1002,0
20231122,153000,78938919,1002,1002,1002,1002,1221
20231122,152900,77715477,1002,1002,1002,1002,0
20231122,152800,77715477,1002,1002,1002,1002,0
20231122,152700,77715477,1002,1002,1002,1002,0
20231122,152600,77715477,1002,1002,1002,1002,0
20231122,152500,77715477,1002,1002,1002,1002,0
20231122,152400,77715477,1002,1002,1002,1002,0
20231122,152300,77715477,1002,1002,1002,1002,0
20231122,152200,77715477,1002,1002,1002,1002,0
20231122,152100,77715477,1002,1002,1002,1002,0
20231122,152000,77715477,1002,1002,1002,1002,0
20231122,151900,77715477,1002,1002,1002,1002,0
20231122,151800,77715477,1002,1002,1002,1002,0
20231122,151700,77715477,1002,1002,1002,1002,2658
20231122,151600,75052161,1002,1000,1002,1000,2332
20231122,151500,72715499,989,1002,1002,989,1909
20231122,151400,70819018,1002,1002,1002,1002,22
20231122,151300,70796974,1002,1002,1002,1002,0
20231122,151200,70796974,1002,1002,1002,1002,0
20231122,151100,70796974,1002,1002,1002,1002,0
20231122,151000,70796974,1002,1002,1002,1002,20
20231122,150900,70776934,1001,1001,1001,1001,1
20231122,150800,70775933,1001,1001,1001,1001,0
20231122,150700,70775933,1001,1001,1001,1001,0
20231122,150600,70775933,1001,1001,1001,1001,0
20231122,150500,70775933,1001,1001,1001,1001,0
20231122,150400,70775933,1001,1001,1001,1001,0
20231122,150300,70775933,1001,1001,1001,1001,0
20231122,150200,70775933,1001,1001,1001,1001,0
20231122,150100,70775933,1001,1001,1001,1001,0
20231122,150000,70775933,1001,1001,1001,1001,1095
20231122,145900,69679838,1000,1000,1000,1000,405
20231122,145800,69274838,1000,1000,1000,1000,0
20231122,145700,69274838,1000,1000,1000,1000,0
20231122,145600,69274838,1000,1000,1000,1000,0
20231122,145500,69274838,1000,1000,1000,1000,0
20231122,145400,69274838,1000,1000,1000,1000,0
20231122,145300,69274838,1000,1000,1000,1000,0
20231122,145200,69274838,1000,1000,1000,1000,0
20231122,145100,69274838,1000,1000,1000,1000,0
20231122,145000,69274838,1000,1000,1000,1000,0
20231122,144900,69274838,1000,1000,1000,1000,8
20231122,144800,69266838,1000,1000,1000,1000,0
20231122,144700,69266838,1000,1000,1000,1000,99
20231122,144600,69167838,994,994,994,994,1
20231122,144500,69166844,1003,1003,1003,1003,0
20231122,144400,69166844,1003,1003,1003,1003,0
20231122,144300,69166844,1003,1003,1003,1003,0
20231122,144200,69166844,1003,998,1003,998,5000
20231122,144100,64161555,998,998,998,998,0
20231122,144000,64161555,998,996,998,996,1905
20231122,143900,62261396,996,995,996,995,3200
20231122,143800,59075061,996,996,996,996,0
20231122,143700,59075061,996,989,996,989,869
20231122,143600,58215550,989,989,989,989,0
20231122,143500,58215550,989,994,994,989,1000
20231122,143400,57224404,997,997,997,997,0
20231122,143300,57224404,997,997,997,997,0
20231122,143200,57224404,997,997,997,997,0
20231122,143100,57224404,997,997,997,997,0
20231122,143000,57224404,997,997,997,997,0
20231122,142900,57224404,997,997,997,997,0
20231122,142800,57224404,997,997,997,997,0
20231122,142700,57224404,997,997,997,997,0
20231122,142600,57224404,997,997,997,997,18
20231122,142500,57206458,998,998,998,998,0
20231122,142400,57206458,998,998,998,998,0
20231122,142300,57206458,998,998,998,998,0
20231122,142200,57206458,998,998,998,998,0
20231122,142100,57206458,998,998,998,998,0
20231122,142000,57206458,998,998,998,998,0
20231122,141900,57206458,998,998,998,998,0
20231122,141800,57206458,998,998,998,998,0
20231122,141700,57206458,998,998,998,998,0
20231122,141600,57206458,998,998,998,998,0
20231122,141500,57206458,998,998,998,998,0
20231122,141400,57206458,998,998,998,998,0
20231122,141300,57206458,998,998,998,998,0
20231122,141200,57206458,998,998,998,998,0
20231122,141100,57206458,998,998,998,998,0
20231122,141000,57206458,998,998,998,998,0
20231122,140900,57206458,998,998,998,998,0
20231122,140800,57206458,998,998,998,998,0
20231122,140700,57206458,998,998,998,998,0
20231122,140600,57206458,998,998,998,998,0
20231122,140500,57206458,998,998,998,998,0
20231122,140400,57206458,998,998,998,998,0
20231122,140300,57206458,998,998,998,998,0
20231122,140200,57206458,998,998,998,998,0
20231122,140100,57206458,998,998,998,998,0
20231122,140000,57206458,998,998,998,998,0
20231122,135900,57206458,998,998,998,998,0
20231122,135800,57206458,998,998,998,998,0
20231122,135700,57206458,998,998,998,998,0
20231122,135600,57206458,998,998,998,998,0
20231122,135500,57206458,998,998,998,998,0
20231122,135400,57206458,998,998,998,998,1
20231122,135300,57205460,997,997,997,997,44
20231122,135200,57161592,997,997,997,997,0
20231122,135100,57161592,997,997,997,997,0
20231122,135000,57161592,997,997,997,997,0
20231122,134900,57161592,997,997,997,997,0
20231122,134800,57161592,997,997,997,997,0
20231122,134700,57161592,997,997,997,997,556
20231122,134600,56607260,997,997,997,997,0
20231122,134500,56607260,997,997,997,997,0
20231122,134400,56607260,997,997,997,997,0
20231122,134300,56607260,997,997,997,997,0
20231122,134200,56607260,997,997,997,997,0
20231122,134100,56607260,997,997,997,997,0
20231122,134000,56607260,997,997,997,997,0
20231122,133900,56607260,997,997,997,997,0
20231122,133800,56607260,997,997,997,997,0
20231122,133700,56607260,997,997,997,997,0
20231122,133600,56607260,997,997,997,997,0
20231122,133500,56607260,997,997,997,997,0
20231122,133400,56607260,997,997,997,997,0
20231122,133300,56607260,997,997,997,997,0
20231122,133200,56607260,997,997,997,997,0
20231122,133100,56607260,997,997,997,997,0
20231122,133000,56607260,997,997,997,997,0
20231122,132900,56607260,997,997,997,997,0
20231122,132800,56607260,997,997,997,997,0
20231122,132700,56607260,997,997,997,997,0
20231122,132600,56607260,997,997,997,997,0
20231122,132500,56607260,997,997,997,997,9
20231122,132400,56598287,997,997,997,997,0
20231122,132300,56598287,997,997,997,997,0
20231122,132200,56598287,997,997,997,997,0
20231122,132100,56598287,997,997,997,997,0
20231122,132000,56598287,997,997,997,997,0
20231122,131900,56598287,997,997,997,997,0
20231122,131800,56598287,997,997,997,997,0
20231122,131700,56598287,997,997,997,997,0
20231122,131600,56598287,997,997,997,997,0
20231122,131500,56598287,997,997,997,997,0
20231122,131400,56598287,997,997,997,997,0
20231122,131300,56598287,997,997,997,997,0
20231122,131200,56598287,997,997,997,997,0
20231122,131100,56598287,997,997,997,997,0
20231122,131000,56598287,997,997,997,997,0
20231122,130900,56598287,997,997,997,997,0
20231122,130800,56598287,997,997,997,997,0
20231122,130700,56598287,997,997,997,997,0
20231122,130600,56598287,997,997,997,997,0
20231122,130500,56598287,997,997,997,997,0
20231122,130400,56598287,997,997,997,997,0
20231122,130300,56598287,997,997,997,997,0
20231122,130200,56598287,997,997,997,997,0
20231122,130100,56598287,997,997,997,997,3
20231122,130000,56595296,997,997,997,997,0
20231122,125900,56595296,997,997,997,997,0
20231122,125800,56595296,997,997,997,997,0
20231122,125700,56595296,997,997,997,997,0
20231122,125600,56595296,997,997,997,997,0
20231122,125500,56595296,997,997,997,997,0
20231122,125400,56595296,997,997,997,997,0
20231122,125300,56595296,997,997,997,997,0
20231122,125200,56595296,997,997,997,997,0
20231122,125100,56595296,997,997,997,997,0
20231122,125000,56595296,997,997,997,997,0
20231122,124900,56595296,997,997,997,997,0
20231122,124800,56595296,997,997,997,997,0
20231122,124700,56595296,997,997,997,997,0
20231122,124600,56595296,997,997,997,997,0
20231122,124500,56595296,997,997,997,997,0
20231122,124400,56595296,997,997,997,997,0
20231122,124300,56595296,997,997,997,997,0
20231122,124200,56595296,997,997,997,997,0
20231122,124100,56595296,997,997,997,997,0
20231122,124000,56595296,997,997,997,997,0
20231122,123900,56595296,997,997,997,997,0
20231122,123800,56595296,997,997,997,997,0
20231122,123700,56595296,997,997,997,997,0
20231122,123600,56595296,997,997,997,997,300
20231122,123500,56296196,997,997,997,997,0
20231122,123400,56296196,997,997,997,997,501
20231122,123300,55796699,992,992,992,992,0
20231122,123200,55796699,992,992,992,992,0
20231122,123100,55796699,992,992,992,992,0
20231122,123000,55796699,992,992,992,992,68
20231122,122900,55729243,990,990,990,990,0
20231122,122800,55729243,990,990,990,990,0
20231122,122700,55729243,990,990,990,990,0
20231122,122600,55729243,990,990,990,990,0
20231122,122500,55729243,990,990,990,990,0
20231122,122400,55729243,990,990,990,990,0
20231122,122300,55729243,990,990,990,990,0
20231122,122200,55729243,990,990,990,990,857
20231122,122100,54880813,990,990,990,990,0
20231122,122000,54880813,990,996,996,990,20
20231122,121900,54860949,996,996,996,996,0
20231122,121800,54860949,996,996,996,996,0
20231122,121700,54860949,996,997,997,996,7
20231122,121600,54853976,999,999,999,999,0
20231122,121500,54853976,999,999,999,999,0
20231122,121400,54853976,999,999,999,999,0
20231122,121300,54853976,999,999,999,999,141
20231122,121200,54713117,1000,1000,1000,1000,0
20231122,121100,54713117,1000,1000,1000,1000,0
20231122,121000,54713117,1000,1000,1000,1000,0
20231122,120900,54713117,1000,1000,1000,1000,0
20231122,120800,54713117,1000,1000,1000,1000,0
20231122,120700,54713117,1000,1000,1000,1000,0
20231122,120600,54713117,1000,1000,1000,1000,0
20231122,120500,54713117,1000,1000,1000,1000,0
20231122,120400,54713117,1000,1000,1000,1000,0
20231122,120300,54713117,1000,1000,1000,1000,0
20231122,120200,54713117,1000,1000,1000,1000,0
20231122,120100,54713117,1000,1000,1000,1000,1
20231122,120000,54712117,999,999,999,999,2
20231122,115900,54710119,999,999,999,999,67
20231122,115800,54643186,999,999,999,999,0
20231122,115700,54643186,999,999,999,999,0
20231122,115600,54643186,999,999,999,999,0
20231122,115500,54643186,999,999,999,999,0
20231122,115400,54643186,999,999,999,999,0
20231122,115300,54643186,999,999,999,999,11
20231122,115200,54632197,1000,1000,1000,1000,0
20231122,115100,54632197,1000,1000,1000,1000,0
20231122,115000,54632197,1000,1000,1000,1000,0
20231122,114900,54632197,1000,1000,1000,1000,0
20231122,114800,54632197,1000,1000,1000,1000,0
20231122,114700,54632197,1000,1000,1000,1000,0
20231122,114600,54632197,1000,998,1000,998,2
20231122,114500,54630199,988,994,994,988,6000
20231122,114400,48698419,994,994,994,994,8
20231122,114300,48690467,1003,1003,1003,1003,1
20231122,114200,48689464,1003,1003,1003,1003,0
20231122,114100,48689464,1003,1003,1003,1003,0
20231122,114000,48689464,1003,1003,1003,1003,0
20231122,113900,48689464,1003,1003,1003,1003,0
20231122,113800,48689464,1003,995,1003,995,589
20231122,113700,48099069,995,995,995,995,0
20231122,113600,48099069,995,995,995,995,0
20231122,113500,48099069,995,995,995,995,0
20231122,113400,48099069,995,995,995,995,0
20231122,113300,48099069,995,995,995,995,0
20231122,113200,48099069,995,995,995,995,0
20231122,113100,48099069,995,995,995,995,0
20231122,113000,48099069,995,995,995,995,0
20231122,112900,48099069,995,995,995,995,0
20231122,112800,48099069,995,995,995,995,0
20231122,112700,48099069,995,995,995,995,0
20231122,112600,48099069,995,995,995,995,497
20231122,112500,47604554,995,996,996,995,1100
20231122,112400,46510053,995,995,995,995,0
20231122,112300,46510053,995,996,996,995,3440
20231122,112200,43087233,1001,1001,1001,1001,0
20231122,112100,43087233,1001,1001,1001,1001,0
20231122,112000,43087233,1001,1001,1001,1001,0
20231122,111900,43087233,1001,1001,1001,1001,0
20231122,111800,43087233,1001,1001,1001,1001,0
20231122,111700,43087233,1001,997,1001,997,2
20231122,111600,43085235,999,999,999,999,1
20231122,111500,43084236,1003,1003,1003,1003,0
20231122,111400,43084236,1003,1003,1003,1003,554
20231122,111300,42528574,1010,1005,1010,1005,4000
20231122,111200,38490154,1005,1003,1005,1003,1285
20231122,111100,37199059,1005,1003,1005,1002,4286
20231122,111000,32893819,1004,999,1004,999,3000
20231122,110900,29886165,999,999,999,999,0
20231122,110800,29886165,999,998,999,998,25
20231122,110700,29861193,999,999,999,999,5
20231122,110600,29856198,999,999,1000,999,101
20231122,110500,29755260,999,999,999,999,0
20231122,110400,29755260,999,999,999,999,0
20231122,110300,29755260,999,999,999,999,0
20231122,110200,29755260,999,999,999,999,0
20231122,110100,29755260,999,999,999,999,2
20231122,110000,29753262,1001,1001,1001,1001,0
20231122,105900,29753262,1001,1000,1001,1000,100
20231122,105800,29653231,1001,1001,1001,1001,0
20231122,105700,29653231,1001,1001,1001,1001,0
20231122,105600,29653231,1001,1001,1001,1001,0
20231122,105500,29653231,1001,1001,1001,1001,0
20231122,105400,29653231,1001,1001,1001,1001,0
20231122,105300,29653231,1001,997,1001,997,250
20231122,105200,29403581,997,997,997,997,0
20231122,105100,29403581,997,997,997,997,0
20231122,105000,29403581,997,997,997,997,0
20231122,104900,29403581,997,997,997,997,0
20231122,104800,29403581,997,997,997,997,7
20231122,104700,29396602,997,997,997,997,0
20231122,104600,29396602,997,997,997,997,0
20231122,104500,29396602,997,997,997,997,0
20231122,104400,29396602,997,997,997,997,0
20231122,104300,29396602,997,997,997,997,0
20231122,104200,29396602,997,997,997,997,0
20231122,104100,29396602,997,997,997,997,0
20231122,104000,29396602,997,997,997,997,3
20231122,103900,29393611,997,997,997,997,0
20231122,103800,29393611,997,997,997,997,0
20231122,103700,29393611,997,996,997,996,40
20231122,103600,29353734,996,996,996,996,0
20231122,103500,29353734,996,996,996,996,0
20231122,103400,29353734,996,996,996,996,0
20231122,103300,29353734,996,996,996,996,0
20231122,103200,29353734,996,996,996,996,0
20231122,103100,29353734,996,996,996,996,0
20231122,103000,29353734,996,996,996,996,0
20231122,102900,29353734,996,996,996,996,0
20231122,102800,29353734,996,996,996,996,0
20231122,102700,29353734,996,995,996,995,3
20231122,102600,29350747,996,996,996,996,0
20231122,102500,29350747,996,996,996,996,0
20231122,102400,29350747,996,996,996,996,0
20231122,102300,29350747,996,996,996,996,0
20231122,102200,29350747,996,996,996,996,0
20231122,102100,29350747,996,996,996,996,0
20231122,102000,29350747,996,996,996,996,0
20231122,101900,29350747,996,996,996,996,52
20231122,101800,29298955,1002,1002,1002,1002,99
20231122,101700,29199757,1004,998,1004,998,3980
20231122,101600,25207196,997,989,997,989,588
20231122,101500,24621548,989,989,989,989,0
20231122,101400,24621548,989,989,989,989,0
20231122,101300,24621548,989,989,989,989,0
20231122,101200,24621548,989,989,989,989,43
20231122,101100,24579021,989,989,989,989,0
20231122,101000,24579021,989,989,989,989,0
20231122,100900,24579021,989,989,989,989,0
20231122,100800,24579021,989,989,989,989,0
20231122,100700,24579021,989,989,989,989,4861
20231122,100600,19771492,987,987,987,987,0
20231122,100500,19771492,987,987,987,987,0
20231122,100400,19771492,987,987,987,987,0
20231122,100300,19771492,987,987,987,987,0
20231122,100200,19771492,987,987,987,987,0
20231122,100100,19771492,987,987,987,987,0
20231122,100000,19771492,987,987,987,987,78
20231122,095900,19694506,987,987,987,987,0
20231122,095800,19694506,987,987,987,987,7
20231122,095700,19687597,986,986,986,986,0
20231122,095600,19687597,986,986,986,986,0
20231122,095500,19687597,986,986,986,986,0
20231122,095400,19687597,986,986,986,986,0
20231122,095300,19687597,986,986,986,986,0
20231122,095200,19687597,986,986,986,986,0
20231122,095100,19687597,986,986,986,986,0
20231122,095000,19687597,986,986,986,986,0
20231122,094900,19687597,986,986,986,986,0
20231122,094800,19687597,986,988,988,986,1751
20231122,094700,17961062,989,991,991,989,951
20231122,094600,17018653,990,991,991,990,425
20231122,094500,16597882,993,992,993,992,3
20231122,094400,16594904,991,991,991,991,0
20231122,094300,16594904,991,992,992,991,15
20231122,094200,16580029,993,993,993,993,0
20231122,094100,16580029,993,993,993,993,27
20231122,094000,16553218,997,997,997,997,0
20231122,093900,16553218,997,997,997,997,0
20231122,093800,16553218,997,992,997,992,231
20231122,093700,16323035,992,992,992,992,16
20231122,093600,16307163,992,992,992,992,0
20231122,093500,16307163,992,992,992,992,0
20231122,093400,16307163,992,990,992,990,459
20231122,093300,15852421,990,990,990,990,0
20231122,093200,15852421,990,990,990,990,3
20231122,093100,15849451,990,990,990,990,0
20231122,093000,15849451,990,990,990,990,0
20231122,092900,15849451,990,990,990,990,0
20231122,092800,15849451,990,990,990,990,0
20231122,092700,15849451,990,990,990,990,0
20231122,092600,15849451,990,990,990,990,0
20231122,092500,15849451,990,990,990,990,0
20231122,092400,15849451,990,990,990,990,1
20231122,092300,15848461,989,989,989,989,0
20231122,092200,15848461,989,989,989,989,0
20231122,092100,15848461,989,989,989,989,0
20231122,092000,15848461,989,989,989,989,0
20231122,091900,15848461,989,989,989,989,201
20231122,091800,15649672,989,989,989,989,2
20231122,091700,15647694,989,989,989,989,0
20231122,091600,15647694,989,985,989,985,3
20231122,091500,15644735,985,989,989,985,41
20231122,091400,15604346,989,989,989,989,10
20231122,091300,15594456,985,985,985,985,23
20231122,091200,15571801,985,987,987,985,1346
20231122,091100,14245082,991,986,991,986,164
20231122,091000,14083373,986,986,986,986,23
20231122,090900,14060695,986,986,986,986,46
20231122,090800,14015339,986,986,986,986,23
20231122,090700,13992661,986,986,986,986,23
20231122,090600,13969983,986,986,986,986,46
20231122,090500,13924627,986,986,986,986,182
20231122,090400,13745175,986,986,986,986,23
20231122,090300,13722497,986,987,987,986,247
20231122,090200,13478754,986,986,986,986,23
20231122,090100,13456076,986,993,993,986,76
20231122,090000,13380760,995,995,995,995,13448