KissMeData/010280/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,185000,120357276,847,847,847,847,888
20231122,184900,120357276,847,847,847,847,0
20231122,184800,120357276,847,847,847,847,0
20231122,184700,120357276,847,847,847,847,0
20231122,184600,120357276,847,847,847,847,0
20231122,184500,120357276,847,847,847,847,0
20231122,184400,120357276,847,847,847,847,0
20231122,184300,120357276,847,847,847,847,0
20231122,184200,120357276,847,847,847,847,0
20231122,184100,120357276,847,847,847,847,0
20231122,184000,120357276,847,847,847,847,0
20231122,183900,120357276,847,847,847,847,0
20231122,183800,120357276,847,847,847,847,0
20231122,183700,120357276,847,847,847,847,0
20231122,183600,120357276,847,847,847,847,0
20231122,183500,120357276,847,847,847,847,0
20231122,183400,120357276,847,847,847,847,0
20231122,183300,120357276,847,847,847,847,0
20231122,183200,120357276,847,847,847,847,0
20231122,183100,120357276,847,847,847,847,0
20231122,183000,120357276,847,847,847,847,0
20231122,182900,120357276,847,847,847,847,0
20231122,182800,120357276,847,847,847,847,0
20231122,182700,120357276,847,847,847,847,0
20231122,182600,120357276,847,847,847,847,0
20231122,182500,120357276,847,847,847,847,0
20231122,182400,120357276,847,847,847,847,0
20231122,182300,120357276,847,847,847,847,0
20231122,182200,120357276,847,847,847,847,0
20231122,182100,120357276,847,847,847,847,0
20231122,182000,120357276,847,847,847,847,888
20231122,181900,120357276,847,847,847,847,0
20231122,181800,120357276,847,847,847,847,0
20231122,181700,120357276,847,847,847,847,0
20231122,181600,120357276,847,847,847,847,0
20231122,181500,120357276,847,847,847,847,0
20231122,181400,120357276,847,847,847,847,0
20231122,181300,120357276,847,847,847,847,0
20231122,181200,120357276,847,847,847,847,0
20231122,181100,120357276,847,847,847,847,0
20231122,181000,120357276,847,847,847,847,0
20231122,180900,120357276,847,847,847,847,0
20231122,180800,120357276,847,847,847,847,0
20231122,180700,120357276,847,847,847,847,0
20231122,180600,120357276,847,847,847,847,0
20231122,180500,120357276,847,847,847,847,0
20231122,180400,120357276,847,847,847,847,0
20231122,180300,120357276,847,847,847,847,0
20231122,180200,120357276,847,847,847,847,0
20231122,180100,120357276,847,847,847,847,0
20231122,180000,120357276,847,847,847,847,0
20231122,175900,120357276,847,847,847,847,0
20231122,175800,120357276,847,847,847,847,0
20231122,175700,120357276,847,847,847,847,0
20231122,175600,120357276,847,847,847,847,0
20231122,175500,120357276,847,847,847,847,0
20231122,175400,120357276,847,847,847,847,0
20231122,175300,120357276,847,847,847,847,0
20231122,175200,120357276,847,847,847,847,0
20231122,175100,120357276,847,847,847,847,0
20231122,175000,120357276,847,847,847,847,888
20231122,174900,120357276,847,847,847,847,0
20231122,174800,120357276,847,847,847,847,0
20231122,174700,120357276,847,847,847,847,0
20231122,174600,120357276,847,847,847,847,0
20231122,174500,120357276,847,847,847,847,0
20231122,174400,120357276,847,847,847,847,0
20231122,174300,120357276,847,847,847,847,0
20231122,174200,120357276,847,847,847,847,0
20231122,174100,120357276,847,847,847,847,0
20231122,174000,120357276,847,847,847,847,0
20231122,173900,120357276,847,847,847,847,0
20231122,173800,120357276,847,847,847,847,0
20231122,173700,120357276,847,847,847,847,0
20231122,173600,120357276,847,847,847,847,0
20231122,173500,120357276,847,847,847,847,0
20231122,173400,120357276,847,847,847,847,0
20231122,173300,120357276,847,847,847,847,0
20231122,173200,120357276,847,847,847,847,0
20231122,173100,120357276,847,847,847,847,0
20231122,173000,120357276,847,847,847,847,0
20231122,172900,120357276,847,847,847,847,0
20231122,172800,120357276,847,847,847,847,0
20231122,172700,120357276,847,847,847,847,0
20231122,172600,120357276,847,847,847,847,0
20231122,172500,120357276,847,847,847,847,0
20231122,172400,120357276,847,847,847,847,0
20231122,172300,120357276,847,847,847,847,0
20231122,172200,120357276,847,847,847,847,0
20231122,172100,120357276,847,847,847,847,0
20231122,172000,120357276,847,847,847,847,888
20231122,171900,120357276,847,847,847,847,0
20231122,171800,120357276,847,847,847,847,0
20231122,171700,120357276,847,847,847,847,0
20231122,171600,120357276,847,847,847,847,0
20231122,171500,120357276,847,847,847,847,0
20231122,171400,120357276,847,847,847,847,0
20231122,171300,120357276,847,847,847,847,0
20231122,171200,120357276,847,847,847,847,0
20231122,171100,120357276,847,847,847,847,0
20231122,171000,120357276,847,847,847,847,0
20231122,170900,120357276,847,847,847,847,0
20231122,170800,120357276,847,847,847,847,0
20231122,170700,120357276,847,847,847,847,0
20231122,170600,120357276,847,847,847,847,0
20231122,170500,120357276,847,847,847,847,0
20231122,170400,120357276,847,847,847,847,0
20231122,170300,120357276,847,847,847,847,0
20231122,170200,120357276,847,847,847,847,0
20231122,170100,120357276,847,847,847,847,0
20231122,170000,120357276,847,847,847,847,0
20231122,165900,120357276,847,847,847,847,0
20231122,165800,120357276,847,847,847,847,0
20231122,165700,120357276,847,847,847,847,0
20231122,165600,120357276,847,847,847,847,0
20231122,165500,120357276,847,847,847,847,0
20231122,165400,120357276,847,847,847,847,0
20231122,165300,120357276,847,847,847,847,0
20231122,165200,120357276,847,847,847,847,0
20231122,165100,120357276,847,847,847,847,0
20231122,165000,120357276,847,847,847,847,888
20231122,164900,120357276,847,847,847,847,0
20231122,164800,120357276,847,847,847,847,0
20231122,164700,120357276,847,847,847,847,0
20231122,164600,120357276,847,847,847,847,0
20231122,164500,120357276,847,847,847,847,0
20231122,164400,120357276,847,847,847,847,0
20231122,164300,120357276,847,847,847,847,0
20231122,164200,120357276,847,847,847,847,0
20231122,164100,120357276,847,847,847,847,0
20231122,164000,120357276,847,847,847,847,0
20231122,163900,120357276,847,847,847,847,0
20231122,163800,120357276,847,847,847,847,0
20231122,163700,120357276,847,847,847,847,0
20231122,163600,120357276,847,847,847,847,0
20231122,163500,120357276,847,847,847,847,0
20231122,163400,120357276,847,847,847,847,0
20231122,163300,120357276,847,847,847,847,0
20231122,163200,120357276,847,847,847,847,0
20231122,163100,120357276,847,847,847,847,0
20231122,163000,120357276,847,847,847,847,0
20231122,162900,120357276,847,847,847,847,0
20231122,162800,120357276,847,847,847,847,0
20231122,162700,120357276,847,847,847,847,0
20231122,162600,120357276,847,847,847,847,0
20231122,162500,120357276,847,847,847,847,0
20231122,162400,120357276,847,847,847,847,0
20231122,162300,120357276,847,847,847,847,0
20231122,162200,120357276,847,847,847,847,0
20231122,162100,120357276,847,847,847,847,0
20231122,162000,120357276,847,847,847,847,888
20231122,161900,120357276,847,847,847,847,0
20231122,161800,120357276,847,847,847,847,0
20231122,161700,120357276,847,847,847,847,0
20231122,161600,120357276,847,847,847,847,0
20231122,161500,120357276,847,847,847,847,0
20231122,161400,120357276,847,847,847,847,0
20231122,161300,120357276,847,847,847,847,0
20231122,161200,120357276,847,847,847,847,0
20231122,161100,120357276,847,847,847,847,0
20231122,161000,120357276,847,847,847,847,0
20231122,160900,120357276,847,847,847,847,0
20231122,160800,120357276,847,847,847,847,0
20231122,160700,120357276,847,847,847,847,0
20231122,160600,120357276,847,847,847,847,0
20231122,160500,120357276,847,847,847,847,0
20231122,160400,120357276,847,847,847,847,0
20231122,160300,120357276,847,847,847,847,0
20231122,160200,120357276,847,847,847,847,0
20231122,160100,120357276,847,847,847,847,0
20231122,160000,120357276,847,847,847,847,0
20231122,155900,120357276,847,847,847,847,0
20231122,155800,120357276,847,847,847,847,0
20231122,155700,120357276,847,847,847,847,0
20231122,155600,120357276,847,847,847,847,0
20231122,155500,120357276,847,847,847,847,0
20231122,155400,120357276,847,847,847,847,0
20231122,155300,120357276,847,847,847,847,0
20231122,155200,120357276,847,847,847,847,0
20231122,155100,120357276,847,847,847,847,0
20231122,155000,120357276,847,847,847,847,888
20231122,154900,120357276,847,847,847,847,0
20231122,154800,120357276,847,847,847,847,0
20231122,154700,120357276,847,847,847,847,0
20231122,154600,120357276,847,847,847,847,0
20231122,154500,120357276,847,847,847,847,0
20231122,154400,120357276,847,847,847,847,0
20231122,154300,120357276,847,847,847,847,0
20231122,154200,120357276,847,847,847,847,0
20231122,154100,120357276,847,847,847,847,0
20231122,154000,120357276,847,847,847,847,0
20231122,153900,120357276,847,847,847,847,0
20231122,153800,120357276,847,847,847,847,0
20231122,153700,120357276,847,847,847,847,0
20231122,153600,120357276,847,847,847,847,0
20231122,153500,120357276,847,847,847,847,0
20231122,153400,120357276,847,847,847,847,0
20231122,153300,120357276,847,847,847,847,0
20231122,153200,120357276,847,847,847,847,0
20231122,153100,120357276,847,847,847,847,0
20231122,153000,120357276,847,847,847,847,888
20231122,152900,119605140,849,849,849,849,0
20231122,152800,119605140,849,849,849,849,0
20231122,152700,119605140,849,849,849,849,0
20231122,152600,119605140,849,849,849,849,0
20231122,152500,119605140,849,849,849,849,0
20231122,152400,119605140,849,849,849,849,0
20231122,152300,119605140,849,849,849,849,0
20231122,152200,119605140,849,849,849,849,0
20231122,152100,119605140,849,849,849,849,0
20231122,152000,119605140,849,849,849,849,0
20231122,151900,119605140,849,849,849,849,0
20231122,151800,119605140,849,849,849,849,0
20231122,151700,119605140,849,849,849,849,0
20231122,151600,119605140,849,849,849,849,100
20231122,151500,119520240,849,848,849,848,612
20231122,151400,119000658,849,849,849,849,0
20231122,151300,119000658,849,849,849,849,0
20231122,151200,119000658,849,849,849,849,0
20231122,151100,119000658,849,849,849,849,0
20231122,151000,119000658,849,845,849,845,179
20231122,150900,118849399,845,845,845,845,219
20231122,150800,118664344,843,844,844,843,2493
20231122,150700,116561942,844,845,845,844,3425
20231122,150600,113671239,845,846,846,845,6344
20231122,150500,108308535,846,847,847,846,1880
20231122,150400,106718030,847,847,847,847,4
20231122,150300,106714642,849,849,849,849,0
20231122,150200,106714642,849,847,849,847,342
20231122,150100,106424924,849,849,849,849,13
20231122,150000,106413887,847,847,847,847,0
20231122,145900,106413887,847,847,847,847,0
20231122,145800,106413887,847,847,847,847,45
20231122,145700,106375772,847,847,847,847,0
20231122,145600,106375772,847,847,847,847,1745
20231122,145500,104897757,847,847,847,847,0
20231122,145400,104897757,847,847,847,847,0
20231122,145300,104897757,847,847,847,847,0
20231122,145200,104897757,847,848,848,847,244
20231122,145100,104690900,850,850,850,850,1
20231122,145000,104690050,850,850,850,850,0
20231122,144900,104690050,850,850,850,850,115
20231122,144800,104592300,848,848,848,848,0
20231122,144700,104592300,848,848,848,848,0
20231122,144600,104592300,848,848,848,848,0
20231122,144500,104592300,848,848,848,848,0
20231122,144400,104592300,848,848,848,848,526
20231122,144300,104146252,848,848,848,848,474
20231122,144200,103744300,848,848,848,848,138
20231122,144100,103627276,850,850,850,850,0
20231122,144000,103627276,850,850,850,850,0
20231122,143900,103627276,850,850,850,850,125
20231122,143800,103521026,848,848,848,848,0
20231122,143700,103521026,848,848,848,848,0
20231122,143600,103521026,848,848,848,848,0
20231122,143500,103521026,848,850,850,848,15
20231122,143400,103508304,850,850,850,850,10
20231122,143300,103499804,850,850,850,850,0
20231122,143200,103499804,850,850,850,850,0
20231122,143100,103499804,850,850,850,850,96
20231122,143000,103418204,850,850,850,850,0
20231122,142900,103418204,850,850,850,850,612
20231122,142800,102898004,850,850,850,850,0
20231122,142700,102898004,850,850,850,850,1
20231122,142600,102897154,850,850,850,850,104
20231122,142500,102808754,850,850,850,850,0
20231122,142400,102808754,850,850,850,850,0
20231122,142300,102808754,850,850,850,850,0
20231122,142200,102808754,850,850,850,850,0
20231122,142100,102808754,850,850,850,850,615
20231122,142000,102286004,850,850,850,850,0
20231122,141900,102286004,850,850,850,850,11
20231122,141800,102276654,847,849,849,847,1177
20231122,141700,101279437,849,849,849,849,0
20231122,141600,101279437,849,850,850,849,609
20231122,141500,100762287,850,850,850,850,0
20231122,141400,100762287,850,850,850,850,612
20231122,141300,100242087,850,850,850,850,1
20231122,141200,100241237,850,850,850,850,725
20231122,141100,99624987,850,850,850,850,0
20231122,141000,99624987,850,850,850,850,0
20231122,140900,99624987,850,850,850,850,1
20231122,140800,99624137,849,849,849,849,0
20231122,140700,99624137,849,849,849,849,0
20231122,140600,99624137,849,849,849,849,293
20231122,140500,99375380,849,849,849,849,100
20231122,140400,99290480,849,849,849,849,210
20231122,140300,99112190,849,849,849,849,0
20231122,140200,99112190,849,849,849,849,0
20231122,140100,99112190,849,849,849,849,0
20231122,140000,99112190,849,849,849,849,0
20231122,135900,99112190,849,849,849,849,119
20231122,135800,99011159,847,847,847,847,0
20231122,135700,99011159,847,847,847,847,0
20231122,135600,99011159,847,847,847,847,10
20231122,135500,99002689,846,846,846,846,0
20231122,135400,99002689,846,846,846,846,0
20231122,135300,99002689,846,848,848,846,1077
20231122,135200,98090435,849,849,849,849,0
20231122,135100,98090435,849,849,849,849,639
20231122,135000,97547924,849,849,849,849,0
20231122,134900,97547924,849,849,849,849,128
20231122,134800,97439252,848,848,848,848,5000
20231122,134700,93199252,848,848,848,848,0
20231122,134600,93199252,848,848,848,848,0
20231122,134500,93199252,848,848,848,848,0
20231122,134400,93199252,848,848,848,848,0
20231122,134300,93199252,848,849,849,848,1929
20231122,134200,91561830,850,850,850,850,308
20231122,134100,91300030,850,850,850,850,2
20231122,134000,91298330,851,851,851,851,1
20231122,133900,91297479,851,851,851,851,1
20231122,133800,91296628,851,851,851,851,0
20231122,133700,91296628,851,851,851,851,0
20231122,133600,91296628,851,851,851,851,731
20231122,133500,90674547,851,851,851,851,0
20231122,133400,90674547,851,851,851,851,350
20231122,133300,90376697,851,851,851,851,0
20231122,133200,90376697,851,851,851,851,0
20231122,133100,90376697,851,851,851,851,0
20231122,133000,90376697,851,852,852,851,4054
20231122,132900,86924861,853,853,853,853,114
20231122,132800,86827619,852,852,852,852,0
20231122,132700,86827619,852,852,852,852,27
20231122,132600,86804615,852,852,852,852,1
20231122,132500,86803763,852,853,853,852,42
20231122,132400,86767978,853,853,853,853,0
20231122,132300,86767978,853,853,853,853,49
20231122,132200,86726181,852,852,852,852,0
20231122,132100,86726181,852,852,852,852,0
20231122,132000,86726181,852,852,852,852,13
20231122,131900,86715105,853,852,853,851,1803
20231122,131800,85179976,852,852,852,852,0
20231122,131700,85179976,852,852,852,852,0
20231122,131600,85179976,852,852,852,852,0
20231122,131500,85179976,852,852,852,852,15
20231122,131400,85167196,852,852,852,852,0
20231122,131300,85167196,852,852,852,852,15
20231122,131200,85154416,852,852,852,852,0
20231122,131100,85154416,852,852,852,852,2064
20231122,131000,83395888,853,853,853,853,0
20231122,130900,83395888,853,853,853,853,115
20231122,130800,83297793,852,852,852,852,0
20231122,130700,83297793,852,852,852,852,0
20231122,130600,83297793,852,852,852,852,0
20231122,130500,83297793,852,852,852,852,1
20231122,130400,83296941,852,852,852,852,0
20231122,130300,83296941,852,852,852,852,0
20231122,130200,83296941,852,852,852,852,1169
20231122,130100,82300953,853,853,853,853,0
20231122,130000,82300953,853,853,853,853,2
20231122,125900,82299247,852,853,853,852,304
20231122,125800,82040235,852,852,852,852,68
20231122,125700,81982299,852,852,852,852,0
20231122,125600,81982299,852,853,853,852,130
20231122,125500,81871424,853,853,853,853,5
20231122,125400,81867159,853,853,853,853,0
20231122,125300,81867159,853,853,853,853,0
20231122,125200,81867159,853,853,853,853,0
20231122,125100,81867159,853,853,853,853,0
20231122,125000,81867159,853,853,853,853,612
20231122,124900,81345123,853,853,853,853,0
20231122,124800,81345123,853,853,853,853,48
20231122,124700,81304179,853,853,853,853,0
20231122,124600,81304179,853,853,853,853,130
20231122,124500,81193289,853,853,853,853,0
20231122,124400,81193289,853,853,853,853,0
20231122,124300,81193289,853,853,853,853,8
20231122,124200,81186465,853,853,853,853,612
20231122,124100,80664429,854,854,854,854,0
20231122,124000,80664429,854,854,854,854,0
20231122,123900,80664429,854,854,854,854,0
20231122,123800,80664429,854,854,854,854,30
20231122,123700,80638809,854,853,854,853,364
20231122,123600,80328136,853,854,854,853,172
20231122,123500,80181308,854,853,854,853,612
20231122,123400,79658731,854,854,854,854,0
20231122,123300,79658731,854,854,854,854,0
20231122,123200,79658731,854,854,854,854,0
20231122,123100,79658731,854,854,854,854,0
20231122,123000,79658731,854,853,854,853,703
20231122,122900,79059069,854,854,854,854,108
20231122,122800,78966837,854,854,854,854,223
20231122,122700,78776395,853,853,853,853,0
20231122,122600,78776395,853,853,853,853,0
20231122,122500,78776395,853,853,853,853,0
20231122,122400,78776395,853,853,853,853,0
20231122,122300,78776395,853,853,853,853,0
20231122,122200,78776395,853,853,853,853,29
20231122,122100,78751658,852,852,852,852,0
20231122,122000,78751658,852,852,852,852,0
20231122,121900,78751658,852,852,852,852,0
20231122,121800,78751658,852,852,852,852,1000
20231122,121700,77899658,852,852,852,850,61
20231122,121600,77847747,850,853,853,850,799
20231122,121500,77166929,853,853,853,853,0
20231122,121400,77166929,853,854,854,853,37
20231122,121300,77135367,854,854,854,854,0
20231122,121200,77135367,854,854,854,854,612
20231122,121100,76612719,854,854,854,854,3
20231122,121000,76610157,854,854,854,854,0
20231122,120900,76610157,854,854,854,854,111
20231122,120800,76515363,853,853,853,853,0
20231122,120700,76515363,853,853,853,853,0
20231122,120600,76515363,853,853,853,853,0
20231122,120500,76515363,853,853,853,853,700
20231122,120400,75918263,853,853,853,853,2200
20231122,120300,74041663,853,853,853,853,5
20231122,120200,74037398,853,853,853,853,0
20231122,120100,74037398,853,854,854,853,36
20231122,120000,74006660,854,854,854,854,15
20231122,115900,73993850,854,854,854,853,639
20231122,115800,73448344,854,854,854,854,51
20231122,115700,73404790,853,851,853,851,11436
20231122,115600,63667970,850,850,850,850,12196
20231122,115500,53301370,850,850,850,850,20
20231122,115400,53284370,850,850,850,850,0
20231122,115300,53284370,850,850,850,850,9
20231122,115200,53276720,850,850,850,850,0
20231122,115100,53276720,850,850,850,850,0
20231122,115000,53276720,850,850,850,850,1
20231122,114900,53275870,850,850,850,850,614
20231122,114800,52753970,850,850,850,850,200
20231122,114700,52583970,850,850,850,850,11
20231122,114600,52574620,850,850,850,850,114
20231122,114500,52477720,850,850,850,850,0
20231122,114400,52477720,850,850,850,850,0
20231122,114300,52477720,850,850,850,850,0
20231122,114200,52477720,850,850,850,850,612
20231122,114100,51957520,850,850,850,850,10
20231122,114000,51949020,850,850,850,850,0
20231122,113900,51949020,850,850,850,850,4
20231122,113800,51945620,849,849,849,849,0
20231122,113700,51945620,849,849,849,849,0
20231122,113600,51945620,849,850,850,849,616
20231122,113500,51422520,850,850,850,850,0
20231122,113400,51422520,850,850,850,850,616
20231122,113300,50898920,850,850,850,850,0
20231122,113200,50898920,850,850,850,850,20
20231122,113100,50881920,850,850,850,850,0
20231122,113000,50881920,850,850,850,850,1
20231122,112900,50881070,850,850,850,850,112
20231122,112800,50785870,850,850,850,850,100
20231122,112700,50700870,849,849,849,849,0
20231122,112600,50700870,849,849,849,849,0
20231122,112500,50700870,849,849,849,849,964
20231122,112400,49882434,849,849,849,849,1177
20231122,112300,48883161,849,849,849,849,0
20231122,112200,48883161,849,849,849,849,0
20231122,112100,48883161,849,849,849,849,0
20231122,112000,48883161,849,849,849,849,0
20231122,111900,48883161,849,849,849,849,729
20231122,111800,48264240,848,848,848,848,0
20231122,111700,48264240,848,848,848,848,0
20231122,111600,48264240,848,848,848,848,0
20231122,111500,48264240,848,848,848,848,376
20231122,111400,47945392,847,847,847,847,0
20231122,111300,47945392,847,847,847,847,19
20231122,111200,47929299,848,848,848,848,0
20231122,111100,47929299,848,848,848,848,1624
20231122,111000,46552147,849,849,849,849,0
20231122,110900,46552147,849,849,849,849,0
20231122,110800,46552147,849,849,849,849,0
20231122,110700,46552147,849,849,849,849,1
20231122,110600,46551298,849,849,849,849,115
20231122,110500,46453663,849,849,849,849,0
20231122,110400,46453663,849,849,849,849,613
20231122,110300,45933226,849,849,849,849,0
20231122,110200,45933226,849,849,849,849,0
20231122,110100,45933226,849,849,849,849,0
20231122,110000,45933226,849,849,849,849,0
20231122,105900,45933226,849,849,849,849,0
20231122,105800,45933226,849,849,849,849,1
20231122,105700,45932377,849,849,849,849,0
20231122,105600,45932377,849,849,849,849,727
20231122,105500,45315154,849,849,849,849,0
20231122,105400,45315154,849,849,849,849,0
20231122,105300,45315154,849,849,849,849,0
20231122,105200,45315154,849,849,849,849,0
20231122,105100,45315154,849,849,849,849,0
20231122,105000,45315154,849,849,849,849,0
20231122,104900,45315154,849,849,849,849,32
20231122,104800,45287986,848,848,848,848,86
20231122,104700,45215058,848,848,848,848,0
20231122,104600,45215058,848,848,848,848,0
20231122,104500,45215058,848,848,848,848,0
20231122,104400,45215058,848,848,848,848,0
20231122,104300,45215058,848,848,848,848,0
20231122,104200,45215058,848,848,848,848,0
20231122,104100,45215058,848,848,848,848,1012
20231122,104000,44356882,848,848,848,848,0
20231122,103900,44356882,848,848,848,848,130
20231122,103800,44246642,847,847,847,847,0
20231122,103700,44246642,847,847,847,847,0
20231122,103600,44246642,847,847,847,847,3
20231122,103500,44244101,847,848,848,847,1620
20231122,103400,42871844,847,847,847,847,0
20231122,103300,42871844,847,847,847,847,109
20231122,103200,42779521,847,847,847,847,1
20231122,103100,42778674,848,848,848,848,0
20231122,103000,42778674,848,848,848,848,0
20231122,102900,42778674,848,848,848,848,1
20231122,102800,42777826,848,848,848,848,1179
20231122,102700,41778034,849,849,849,849,0
20231122,102600,41778034,849,849,849,849,728
20231122,102500,41159962,849,849,849,849,30
20231122,102400,41134492,849,849,849,849,500
20231122,102300,40709992,849,849,849,849,2
20231122,102200,40708294,849,849,849,849,354
20231122,102100,40407748,849,849,849,849,0
20231122,102000,40407748,849,849,849,849,10
20231122,101900,40399258,849,849,849,849,119
20231122,101800,40298227,847,847,847,847,0
20231122,101700,40298227,847,847,847,847,0
20231122,101600,40298227,847,847,847,847,0
20231122,101500,40298227,847,847,847,847,844
20231122,101400,39583359,847,847,847,847,9
20231122,101300,39575736,848,848,848,848,0
20231122,101200,39575736,848,848,848,848,755
20231122,101100,38935496,848,848,848,848,0
20231122,101000,38935496,848,848,848,848,358
20231122,100900,38631912,848,848,848,848,100
20231122,100800,38547112,848,848,848,848,42
20231122,100700,38511496,848,848,848,848,3000
20231122,100600,35967496,849,849,849,849,116
20231122,100500,35869012,849,849,849,849,0
20231122,100400,35869012,849,849,849,849,218
20231122,100300,35683930,849,849,849,849,400
20231122,100200,35344330,849,849,849,849,0
20231122,100100,35344330,849,849,849,849,0
20231122,100000,35344330,849,849,849,849,46
20231122,095900,35305276,849,849,849,849,0
20231122,095800,35305276,849,849,849,849,0
20231122,095700,35305276,849,849,849,849,0
20231122,095600,35305276,849,849,849,849,806
20231122,095500,34620982,849,849,849,849,3
20231122,095400,34618435,849,849,849,849,0
20231122,095300,34618435,849,849,849,849,1245
20231122,095200,33561430,850,850,850,850,0
20231122,095100,33561430,850,850,850,850,0
20231122,095000,33561430,850,850,850,850,0
20231122,094900,33561430,850,850,850,850,0
20231122,094800,33561430,850,850,850,850,1456
20231122,094700,32323830,850,850,850,850,116
20231122,094600,32225230,850,848,850,848,1558
20231122,094500,30900944,848,848,848,848,0
20231122,094400,30900944,848,849,850,848,2990
20231122,094300,28363771,850,849,850,849,1176
20231122,094200,27364269,849,849,849,849,2
20231122,094100,27362571,850,849,850,849,2040
20231122,094000,25629298,848,848,848,848,912
20231122,093900,24855922,848,848,849,848,225
20231122,093800,24664948,847,849,849,847,607
20231122,093700,24150781,849,848,849,848,16723
20231122,093600,9957452,847,847,847,847,115
20231122,093500,9860047,847,847,847,847,0
20231122,093400,9860047,847,847,847,847,94
20231122,093300,9780429,846,846,846,846,131
20231122,093200,9669603,847,847,847,847,1
20231122,093100,9668756,846,846,846,846,0
20231122,093000,9668756,846,846,846,846,1768
20231122,092900,8173028,846,846,846,846,0
20231122,092800,8173028,846,846,846,846,1
20231122,092700,8172182,846,846,846,846,1
20231122,092600,8171336,844,846,848,844,2823
20231122,092500,5780288,846,844,846,844,1283
20231122,092400,4694971,843,843,843,843,20
20231122,092300,4678111,846,846,846,846,0
20231122,092200,4678111,846,846,846,846,2
20231122,092100,4676419,847,843,847,843,2870
20231122,092000,2249685,843,843,843,843,0
20231122,091900,2249685,843,843,843,843,119
20231122,091800,2149368,841,841,841,841,0
20231122,091700,2149368,841,841,841,841,0
20231122,091600,2149368,841,841,841,841,0
20231122,091500,2149368,841,841,841,841,0
20231122,091400,2149368,841,841,841,841,1
20231122,091300,2148527,843,843,843,843,0
20231122,091200,2148527,843,843,843,843,0
20231122,091100,2148527,843,843,843,843,681
20231122,091000,1574444,843,843,843,843,0
20231122,090900,1574444,843,843,843,843,0
20231122,090800,1574444,843,844,844,843,49
20231122,090700,1533090,844,843,844,843,32
20231122,090600,1506111,842,841,842,841,128
20231122,090500,1398346,846,846,846,846,6
20231122,090400,1393270,842,841,842,840,621
20231122,090300,871462,841,841,841,841,8
20231122,090200,864734,842,842,842,842,421
20231122,090100,510252,842,842,842,842,0
20231122,090000,510252,842,842,842,842,606