KissMeData/044180/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,192400,62707130,706,706,706,706,2818
20231128,192300,62707130,706,706,706,706,0
20231128,192200,62707130,706,706,706,706,0
20231128,192100,62707130,706,706,706,706,0
20231128,192000,62707130,706,706,706,706,0
20231128,191900,62707130,706,706,706,706,0
20231128,191800,62707130,706,706,706,706,0
20231128,191700,62707130,706,706,706,706,0
20231128,191600,62707130,706,706,706,706,0
20231128,191500,62707130,706,706,706,706,0
20231128,191400,62707130,706,706,706,706,0
20231128,191300,62707130,706,706,706,706,0
20231128,191200,62707130,706,706,706,706,0
20231128,191100,62707130,706,706,706,706,0
20231128,191000,62707130,706,706,706,706,0
20231128,190900,62707130,706,706,706,706,0
20231128,190800,62707130,706,706,706,706,0
20231128,190700,62707130,706,706,706,706,0
20231128,190600,62707130,706,706,706,706,0
20231128,190500,62707130,706,706,706,706,0
20231128,190400,62707130,706,706,706,706,0
20231128,190300,62707130,706,706,706,706,0
20231128,190200,62707130,706,706,706,706,0
20231128,190100,62707130,706,706,706,706,0
20231128,190000,62707130,706,706,706,706,0
20231128,185900,62707130,706,706,706,706,0
20231128,185800,62707130,706,706,706,706,0
20231128,185700,62707130,706,706,706,706,0
20231128,185600,62707130,706,706,706,706,0
20231128,185500,62707130,706,706,706,706,0
20231128,185400,62707130,706,706,706,706,2818
20231128,185300,62707130,706,706,706,706,0
20231128,185200,62707130,706,706,706,706,0
20231128,185100,62707130,706,706,706,706,0
20231128,185000,62707130,706,706,706,706,0
20231128,184900,62707130,706,706,706,706,0
20231128,184800,62707130,706,706,706,706,0
20231128,184700,62707130,706,706,706,706,0
20231128,184600,62707130,706,706,706,706,0
20231128,184500,62707130,706,706,706,706,0
20231128,184400,62707130,706,706,706,706,0
20231128,184300,62707130,706,706,706,706,0
20231128,184200,62707130,706,706,706,706,0
20231128,184100,62707130,706,706,706,706,0
20231128,184000,62707130,706,706,706,706,0
20231128,183900,62707130,706,706,706,706,0
20231128,183800,62707130,706,706,706,706,0
20231128,183700,62707130,706,706,706,706,0
20231128,183600,62707130,706,706,706,706,0
20231128,183500,62707130,706,706,706,706,0
20231128,183400,62707130,706,706,706,706,0
20231128,183300,62707130,706,706,706,706,0
20231128,183200,62707130,706,706,706,706,0
20231128,183100,62707130,706,706,706,706,0
20231128,183000,62707130,706,706,706,706,0
20231128,182900,62707130,706,706,706,706,0
20231128,182800,62707130,706,706,706,706,0
20231128,182700,62707130,706,706,706,706,0
20231128,182600,62707130,706,706,706,706,0
20231128,182500,62707130,706,706,706,706,0
20231128,182400,62707130,706,706,706,706,2818
20231128,182300,62707130,706,706,706,706,0
20231128,182200,62707130,706,706,706,706,0
20231128,182100,62707130,706,706,706,706,0
20231128,182000,62707130,706,706,706,706,0
20231128,181900,62707130,706,706,706,706,0
20231128,181800,62707130,706,706,706,706,0
20231128,181700,62707130,706,706,706,706,0
20231128,181600,62707130,706,706,706,706,0
20231128,181500,62707130,706,706,706,706,0
20231128,181400,62707130,706,706,706,706,0
20231128,181300,62707130,706,706,706,706,0
20231128,181200,62707130,706,706,706,706,0
20231128,181100,62707130,706,706,706,706,0
20231128,181000,62707130,706,706,706,706,0
20231128,180900,62707130,706,706,706,706,0
20231128,180800,62707130,706,706,706,706,0
20231128,180700,62707130,706,706,706,706,0
20231128,180600,62707130,706,706,706,706,0
20231128,180500,62707130,706,706,706,706,0
20231128,180400,62707130,706,706,706,706,0
20231128,180300,62707130,706,706,706,706,0
20231128,180200,62707130,706,706,706,706,0
20231128,180100,62707130,706,706,706,706,0
20231128,180000,62707130,706,706,706,706,0
20231128,175900,62707130,706,706,706,706,0
20231128,175800,62707130,706,706,706,706,0
20231128,175700,62707130,706,706,706,706,0
20231128,175600,62707130,706,706,706,706,0
20231128,175500,62707130,706,706,706,706,0
20231128,175400,62707130,706,706,706,706,2818
20231128,175300,62707130,706,706,706,706,0
20231128,175200,62707130,706,706,706,706,0
20231128,175100,62707130,706,706,706,706,0
20231128,175000,62707130,706,706,706,706,0
20231128,174900,62707130,706,706,706,706,0
20231128,174800,62707130,706,706,706,706,0
20231128,174700,62707130,706,706,706,706,0
20231128,174600,62707130,706,706,706,706,0
20231128,174500,62707130,706,706,706,706,0
20231128,174400,62707130,706,706,706,706,0
20231128,174300,62707130,706,706,706,706,0
20231128,174200,62707130,706,706,706,706,0
20231128,174100,62707130,706,706,706,706,0
20231128,174000,62707130,706,706,706,706,0
20231128,173900,62707130,706,706,706,706,0
20231128,173800,62707130,706,706,706,706,0
20231128,173700,62707130,706,706,706,706,0
20231128,173600,62707130,706,706,706,706,0
20231128,173500,62707130,706,706,706,706,0
20231128,173400,62707130,706,706,706,706,0
20231128,173300,62707130,706,706,706,706,0
20231128,173200,62707130,706,706,706,706,0
20231128,173100,62707130,706,706,706,706,0
20231128,173000,62707130,706,706,706,706,0
20231128,172900,62707130,706,706,706,706,0
20231128,172800,62707130,706,706,706,706,0
20231128,172700,62707130,706,706,706,706,0
20231128,172600,62707130,706,706,706,706,0
20231128,172500,62707130,706,706,706,706,0
20231128,172400,62707130,706,706,706,706,2818
20231128,172300,62707130,706,706,706,706,0
20231128,172200,62707130,706,706,706,706,0
20231128,172100,62707130,706,706,706,706,0
20231128,172000,62707130,706,706,706,706,0
20231128,171900,62707130,706,706,706,706,0
20231128,171800,62707130,706,706,706,706,0
20231128,171700,62707130,706,706,706,706,0
20231128,171600,62707130,706,706,706,706,0
20231128,171500,62707130,706,706,706,706,0
20231128,171400,62707130,706,706,706,706,0
20231128,171300,62707130,706,706,706,706,0
20231128,171200,62707130,706,706,706,706,0
20231128,171100,62707130,706,706,706,706,0
20231128,171000,62707130,706,706,706,706,0
20231128,170900,62707130,706,706,706,706,0
20231128,170800,62707130,706,706,706,706,0
20231128,170700,62707130,706,706,706,706,0
20231128,170600,62707130,706,706,706,706,0
20231128,170500,62707130,706,706,706,706,0
20231128,170400,62707130,706,706,706,706,0
20231128,170300,62707130,706,706,706,706,0
20231128,170200,62707130,706,706,706,706,0
20231128,170100,62707130,706,706,706,706,0
20231128,170000,62707130,706,706,706,706,0
20231128,165900,62707130,706,706,706,706,0
20231128,165800,62707130,706,706,706,706,0
20231128,165700,62707130,706,706,706,706,0
20231128,165600,62707130,706,706,706,706,0
20231128,165500,62707130,706,706,706,706,0
20231128,165400,62707130,706,706,706,706,2818
20231128,165300,62707130,706,706,706,706,0
20231128,165200,62707130,706,706,706,706,0
20231128,165100,62707130,706,706,706,706,0
20231128,165000,62707130,706,706,706,706,0
20231128,164900,62707130,706,706,706,706,0
20231128,164800,62707130,706,706,706,706,0
20231128,164700,62707130,706,706,706,706,0
20231128,164600,62707130,706,706,706,706,0
20231128,164500,62707130,706,706,706,706,0
20231128,164400,62707130,706,706,706,706,0
20231128,164300,62707130,706,706,706,706,0
20231128,164200,62707130,706,706,706,706,0
20231128,164100,62707130,706,706,706,706,0
20231128,164000,62707130,706,706,706,706,0
20231128,163900,62707130,706,706,706,706,0
20231128,163800,62707130,706,706,706,706,0
20231128,163700,62707130,706,706,706,706,0
20231128,163600,62707130,706,706,706,706,0
20231128,163500,62707130,706,706,706,706,0
20231128,163400,62707130,706,706,706,706,0
20231128,163300,62707130,706,706,706,706,0
20231128,163200,62707130,706,706,706,706,0
20231128,163100,62707130,706,706,706,706,0
20231128,163000,62707130,706,706,706,706,0
20231128,162900,62707130,706,706,706,706,0
20231128,162800,62707130,706,706,706,706,0
20231128,162700,62707130,706,706,706,706,0
20231128,162600,62707130,706,706,706,706,0
20231128,162500,62707130,706,706,706,706,0
20231128,162400,62707130,706,706,706,706,2818
20231128,162300,62707130,706,706,706,706,0
20231128,162200,62707130,706,706,706,706,0
20231128,162100,62707130,706,706,706,706,0
20231128,162000,62707130,706,706,706,706,0
20231128,161900,62707130,706,706,706,706,0
20231128,161800,62707130,706,706,706,706,0
20231128,161700,62707130,706,706,706,706,0
20231128,161600,62707130,706,706,706,706,0
20231128,161500,62707130,706,706,706,706,0
20231128,161400,62707130,706,706,706,706,0
20231128,161300,62707130,706,706,706,706,0
20231128,161200,62707130,706,706,706,706,0
20231128,161100,62707130,706,706,706,706,0
20231128,161000,62707130,706,706,706,706,0
20231128,160900,62707130,706,706,706,706,0
20231128,160800,62707130,706,706,706,706,0
20231128,160700,62707130,706,706,706,706,0
20231128,160600,62707130,706,706,706,706,0
20231128,160500,62707130,706,706,706,706,0
20231128,160400,62707130,706,706,706,706,0
20231128,160300,62707130,706,706,706,706,0
20231128,160200,62707130,706,706,706,706,0
20231128,160100,62707130,706,706,706,706,0
20231128,160000,62707130,706,706,706,706,0
20231128,155900,62707130,706,706,706,706,0
20231128,155800,62707130,706,706,706,706,0
20231128,155700,62707130,706,706,706,706,0
20231128,155600,62707130,706,706,706,706,0
20231128,155500,62707130,706,706,706,706,0
20231128,155400,62707130,706,706,706,706,2818
20231128,155300,62707130,706,706,706,706,0
20231128,155200,62707130,706,706,706,706,0
20231128,155100,62707130,706,706,706,706,0
20231128,155000,62707130,706,706,706,706,0
20231128,154900,62707130,706,706,706,706,0
20231128,154800,62707130,706,706,706,706,0
20231128,154700,62707130,706,706,706,706,0
20231128,154600,62707130,706,706,706,706,0
20231128,154500,62707130,706,706,706,706,0
20231128,154400,62707130,706,706,706,706,0
20231128,154300,62707130,706,706,706,706,0
20231128,154200,62707130,706,706,706,706,0
20231128,154100,62707130,706,706,706,706,0
20231128,154000,62707130,706,706,706,706,0
20231128,153900,62707130,706,706,706,706,0
20231128,153800,62707130,706,706,706,706,0
20231128,153700,62707130,706,706,706,706,0
20231128,153600,62707130,706,706,706,706,0
20231128,153500,62707130,706,706,706,706,0
20231128,153400,62707130,706,706,706,706,0
20231128,153300,62707130,706,706,706,706,0
20231128,153200,62707130,706,706,706,706,0
20231128,153100,62707130,706,706,706,706,0
20231128,153000,62707130,706,706,706,706,2818
20231128,152900,60717622,707,707,707,707,0
20231128,152800,60717622,707,707,707,707,0
20231128,152700,60717622,707,707,707,707,0
20231128,152600,60717622,707,707,707,707,0
20231128,152500,60717622,707,707,707,707,0
20231128,152400,60717622,707,707,707,707,0
20231128,152300,60717622,707,707,707,707,0
20231128,152200,60717622,707,707,707,707,0
20231128,152100,60717622,707,707,707,707,0
20231128,152000,60717622,707,707,707,707,0
20231128,151900,60717622,707,707,707,707,0
20231128,151800,60717622,707,707,707,707,1414
20231128,151700,59717924,706,706,706,706,196
20231128,151600,59579548,706,706,706,706,30
20231128,151500,59558368,707,707,707,707,0
20231128,151400,59558368,707,707,707,707,0
20231128,151300,59558368,707,707,707,707,0
20231128,151200,59558368,707,707,707,707,0
20231128,151100,59558368,707,707,707,707,0
20231128,151000,59558368,707,707,707,707,62
20231128,150900,59514534,707,707,707,707,0
20231128,150800,59514534,707,707,707,707,0
20231128,150700,59514534,707,706,707,706,11396
20231128,150600,51458203,706,706,706,706,0
20231128,150500,51458203,706,705,706,705,1400
20231128,150400,50469905,702,702,702,702,0
20231128,150300,50469905,702,702,702,702,0
20231128,150200,50469905,702,702,702,702,1963
20231128,150100,49091879,705,705,705,705,0
20231128,150000,49091879,705,705,705,705,0
20231128,145900,49091879,705,705,705,705,0
20231128,145800,49091879,705,705,705,705,0
20231128,145700,49091879,705,705,705,705,0
20231128,145600,49091879,705,705,705,705,0
20231128,145500,49091879,705,705,705,705,3
20231128,145400,49089764,705,705,705,705,0
20231128,145300,49089764,705,705,705,705,0
20231128,145200,49089764,705,705,705,705,70
20231128,145100,49040414,702,702,702,702,0
20231128,145000,49040414,702,702,702,702,0
20231128,144900,49040414,702,702,702,702,0
20231128,144800,49040414,702,702,702,702,300
20231128,144700,48829814,705,705,705,705,0
20231128,144600,48829814,705,705,705,705,1
20231128,144500,48829109,703,703,703,703,20
20231128,144400,48815049,702,702,702,702,300
20231128,144300,48604449,703,703,703,703,20
20231128,144200,48590389,705,705,705,705,13
20231128,144100,48581224,703,703,703,703,30
20231128,144000,48560134,705,705,705,705,0
20231128,143900,48560134,705,705,705,705,0
20231128,143800,48560134,705,705,705,705,4
20231128,143700,48557314,705,705,705,705,0
20231128,143600,48557314,705,705,705,705,0
20231128,143500,48557314,705,705,705,705,0
20231128,143400,48557314,705,705,705,705,0
20231128,143300,48557314,705,705,705,705,0
20231128,143200,48557314,705,705,705,705,0
20231128,143100,48557314,705,705,705,705,100
20231128,143000,48486814,705,705,705,705,70
20231128,142900,48437464,703,703,703,703,0
20231128,142800,48437464,703,703,703,703,0
20231128,142700,48437464,703,703,703,703,20
20231128,142600,48423404,702,702,702,702,0
20231128,142500,48423404,702,702,702,702,0
20231128,142400,48423404,702,702,702,702,0
20231128,142300,48423404,702,702,702,702,0
20231128,142200,48423404,702,702,702,702,0
20231128,142100,48423404,702,702,702,702,0
20231128,142000,48423404,702,702,702,702,0
20231128,141900,48423404,702,702,702,702,0
20231128,141800,48423404,702,702,702,702,0
20231128,141700,48423404,702,702,702,702,0
20231128,141600,48423404,702,702,702,702,0
20231128,141500,48423404,702,702,702,702,0
20231128,141400,48423404,702,702,702,702,0
20231128,141300,48423404,702,702,702,702,206
20231128,141200,48278792,702,702,702,702,336
20231128,141100,48042920,702,702,702,702,0
20231128,141000,48042920,702,703,703,702,561
20231128,140900,47649028,703,703,703,703,0
20231128,140800,47649028,703,703,703,703,0
20231128,140700,47649028,703,703,703,703,0
20231128,140600,47649028,703,702,703,702,159
20231128,140500,47537405,703,703,703,703,70
20231128,140400,47488195,703,703,703,703,103
20231128,140300,47415786,703,703,703,703,12
20231128,140200,47407350,703,703,703,703,6
20231128,140100,47403132,702,703,703,702,301
20231128,140000,47191829,703,703,703,703,1
20231128,135900,47191126,703,703,703,703,0
20231128,135800,47191126,703,703,703,703,0
20231128,135700,47191126,703,703,703,703,1419
20231128,135600,46193569,703,703,703,703,0
20231128,135500,46193569,703,704,704,703,491
20231128,135400,45848376,706,706,706,706,0
20231128,135300,45848376,706,706,706,706,0
20231128,135200,45848376,706,706,706,706,0
20231128,135100,45848376,706,706,706,706,0
20231128,135000,45848376,706,706,706,706,0
20231128,134900,45848376,706,706,706,706,1
20231128,134800,45847670,703,703,703,703,0
20231128,134700,45847670,703,703,703,703,0
20231128,134600,45847670,703,703,703,703,0
20231128,134500,45847670,703,703,703,703,0
20231128,134400,45847670,703,703,703,703,0
20231128,134300,45847670,703,703,703,703,0
20231128,134200,45847670,703,703,703,703,0
20231128,134100,45847670,703,703,703,703,117
20231128,134000,45765419,703,703,703,703,491
20231128,133900,45420246,703,703,703,703,0
20231128,133800,45420246,703,703,703,703,0
20231128,133700,45420246,703,703,703,703,200
20231128,133600,45279646,703,703,703,703,200
20231128,133500,45139046,707,707,707,707,0
20231128,133400,45139046,707,707,707,707,0
20231128,133300,45139046,707,707,707,707,10
20231128,133200,45131976,703,703,703,703,0
20231128,133100,45131976,703,703,703,703,0
20231128,133000,45131976,703,703,703,703,0
20231128,132900,45131976,703,703,703,703,0
20231128,132800,45131976,703,703,703,703,0
20231128,132700,45131976,703,703,703,703,0
20231128,132600,45131976,703,703,703,703,13
20231128,132500,45122837,703,704,705,703,557
20231128,132400,44730482,707,707,707,707,0
20231128,132300,44730482,707,707,707,707,10
20231128,132200,44723412,708,708,708,708,0
20231128,132100,44723412,708,708,708,708,0
20231128,132000,44723412,708,708,708,708,0
20231128,131900,44723412,708,708,708,708,0
20231128,131800,44723412,708,708,708,708,0
20231128,131700,44723412,708,708,708,708,0
20231128,131600,44723412,708,708,708,708,5
20231128,131500,44719872,704,704,704,704,0
20231128,131400,44719872,704,704,704,704,316
20231128,131300,44497408,704,704,704,704,577
20231128,131200,44091200,704,704,704,704,75
20231128,131100,44038400,703,703,703,703,0
20231128,131000,44038400,703,704,704,703,492
20231128,130900,43692314,708,708,708,708,5
20231128,130800,43688774,707,707,707,707,0
20231128,130700,43688774,707,707,707,707,0
20231128,130600,43688774,707,707,707,707,139
20231128,130500,43590501,707,707,707,707,0
20231128,130400,43590501,707,707,707,707,0
20231128,130300,43590501,707,707,707,707,5
20231128,130200,43586966,706,706,706,706,1381
20231128,130100,42611980,708,708,708,708,1
20231128,130000,42611272,706,706,706,706,35
20231128,125900,42586562,706,706,706,706,0
20231128,125800,42586562,706,706,706,706,0
20231128,125700,42586562,706,706,706,706,0
20231128,125600,42586562,706,706,706,706,1
20231128,125500,42585856,702,702,702,702,492
20231128,125400,42240472,702,702,702,702,1095
20231128,125300,41471782,706,706,706,706,0
20231128,125200,41471782,706,706,706,706,0
20231128,125100,41471782,706,706,706,706,0
20231128,125000,41471782,706,706,706,706,0
20231128,124900,41471782,706,706,706,706,0
20231128,124800,41471782,706,706,706,706,70
20231128,124700,41422362,703,703,703,703,111
20231128,124600,41344329,703,703,703,702,153
20231128,124500,41236884,703,703,703,703,134
20231128,124400,41142682,703,703,703,703,733
20231128,124300,40627383,705,705,705,705,0
20231128,124200,40627383,705,705,705,705,209
20231128,124100,40480038,705,705,705,705,198
20231128,124000,40340448,705,705,705,705,492
20231128,123900,39993588,706,706,706,706,5
20231128,123800,39990058,705,705,705,705,0
20231128,123700,39990058,705,705,705,705,1
20231128,123600,39989353,706,706,706,706,0
20231128,123500,39989353,706,706,706,706,0
20231128,123400,39989353,706,706,706,706,0
20231128,123300,39989353,706,706,706,706,0
20231128,123200,39989353,706,706,706,706,0
20231128,123100,39989353,706,706,706,706,0
20231128,123000,39989353,706,706,706,706,0
20231128,122900,39989353,706,706,706,706,0
20231128,122800,39989353,706,706,706,706,1
20231128,122700,39988647,703,703,703,703,5
20231128,122600,39985132,702,702,702,702,0
20231128,122500,39985132,702,703,703,702,492
20231128,122400,39639728,702,702,702,702,0
20231128,122300,39639728,702,702,702,702,0
20231128,122200,39639728,702,702,702,702,0
20231128,122100,39639728,702,702,702,702,0
20231128,122000,39639728,702,702,702,702,0
20231128,121900,39639728,702,702,702,702,0
20231128,121800,39639728,702,702,702,702,0
20231128,121700,39639728,702,702,702,702,0
20231128,121600,39639728,702,702,702,702,0
20231128,121500,39639728,702,702,702,702,0
20231128,121400,39639728,702,702,702,702,0
20231128,121300,39639728,702,702,702,702,0
20231128,121200,39639728,702,702,702,702,0
20231128,121100,39639728,702,702,702,702,120
20231128,121000,39555488,702,703,703,702,492
20231128,120900,39209849,706,706,706,706,0
20231128,120800,39209849,706,706,706,706,0
20231128,120700,39209849,706,706,706,706,0
20231128,120600,39209849,706,706,706,706,0
20231128,120500,39209849,706,706,706,706,0
20231128,120400,39209849,706,706,706,706,0
20231128,120300,39209849,706,706,706,706,0
20231128,120200,39209849,706,706,706,706,0
20231128,120100,39209849,706,706,706,706,0
20231128,120000,39209849,706,706,706,706,0
20231128,115900,39209849,706,706,706,706,0
20231128,115800,39209849,706,706,706,706,0
20231128,115700,39209849,706,706,706,706,1
20231128,115600,39209143,702,706,706,702,1506
20231128,115500,38151826,703,704,704,703,492
20231128,115400,37805945,706,705,706,705,155
20231128,115300,37696516,705,705,705,705,145
20231128,115200,37594291,705,705,705,705,100
20231128,115100,37523791,706,706,706,706,0
20231128,115000,37523791,706,706,706,706,0
20231128,114900,37523791,706,706,706,706,0
20231128,114800,37523791,706,706,706,706,0
20231128,114700,37523791,706,706,706,706,100
20231128,114600,37453191,706,706,706,706,0
20231128,114500,37453191,706,706,706,706,0
20231128,114400,37453191,706,706,706,706,1
20231128,114300,37452485,706,706,706,706,0
20231128,114200,37452485,706,706,706,706,0
20231128,114100,37452485,706,706,706,706,1
20231128,114000,37451779,702,708,708,702,493
20231128,113900,37105337,703,703,703,703,0
20231128,113800,37105337,703,703,703,703,0
20231128,113700,37105337,703,705,705,703,20
20231128,113600,37091249,708,708,708,708,0
20231128,113500,37091249,708,708,708,708,0
20231128,113400,37091249,708,708,708,708,0
20231128,113300,37091249,708,708,708,708,1
20231128,113200,37090541,702,702,702,702,0
20231128,113100,37090541,702,704,704,702,1000
20231128,113000,36388254,709,709,709,709,1919
20231128,112900,35027683,709,709,709,709,0
20231128,112800,35027683,709,707,709,707,374
20231128,112700,34762998,708,708,708,708,0
20231128,112600,34762998,708,708,708,708,1
20231128,112500,34762290,703,709,709,703,520
20231128,112400,34396646,709,709,709,709,132
20231128,112300,34303058,709,709,709,709,0
20231128,112200,34303058,709,709,709,709,0
20231128,112100,34303058,709,709,709,709,0
20231128,112000,34303058,709,709,709,709,0
20231128,111900,34303058,709,709,709,708,188
20231128,111800,34169937,708,708,708,708,297
20231128,111700,33959661,708,708,708,708,5
20231128,111600,33956121,703,703,703,703,0
20231128,111500,33956121,703,703,703,703,0
20231128,111400,33956121,703,703,703,703,0
20231128,111300,33956121,703,703,703,703,0
20231128,111200,33956121,703,703,703,703,0
20231128,111100,33956121,703,703,703,703,0
20231128,111000,33956121,703,709,709,703,583
20231128,110900,33545492,709,709,709,709,0
20231128,110800,33545492,709,709,709,709,2000
20231128,110700,32127492,709,709,709,709,0
20231128,110600,32127492,709,709,709,709,0
20231128,110500,32127492,709,709,709,709,0
20231128,110400,32127492,709,709,709,709,200
20231128,110300,31985692,709,709,709,709,0
20231128,110200,31985692,709,709,709,709,846
20231128,110100,31385878,709,709,709,709,0
20231128,110000,31385878,709,709,709,709,0
20231128,105900,31385878,709,709,709,709,0
20231128,105800,31385878,709,709,709,709,1
20231128,105700,31385169,703,703,703,703,0
20231128,105600,31385169,703,703,703,703,0
20231128,105500,31385169,703,704,704,703,492
20231128,105400,31039148,709,709,709,709,0
20231128,105300,31039148,709,709,709,709,0
20231128,105200,31039148,709,709,709,709,0
20231128,105100,31039148,709,709,709,709,0
20231128,105000,31039148,709,709,709,709,7203
20231128,104900,25932221,709,709,709,709,0
20231128,104800,25932221,709,709,709,709,0
20231128,104700,25932221,709,709,709,709,0
20231128,104600,25932221,709,709,709,709,0
20231128,104500,25932221,709,709,709,709,0
20231128,104400,25932221,709,709,709,709,1552
20231128,104300,24831853,703,703,703,703,0
20231128,104200,24831853,703,703,703,703,0
20231128,104100,24831853,703,703,703,703,0
20231128,104000,24831853,703,705,705,703,492
20231128,103900,24485788,702,702,702,702,0
20231128,103800,24485788,702,702,702,702,0
20231128,103700,24485788,702,702,702,702,0
20231128,103600,24485788,702,702,702,702,0
20231128,103500,24485788,702,702,702,702,0
20231128,103400,24485788,702,702,702,702,0
20231128,103300,24485788,702,702,702,702,0
20231128,103200,24485788,702,702,702,702,0
20231128,103100,24485788,702,702,702,702,0
20231128,103000,24485788,702,702,702,702,0
20231128,102900,24485788,702,702,702,702,0
20231128,102800,24485788,702,702,702,702,0
20231128,102700,24485788,702,702,702,702,0
20231128,102600,24485788,702,702,702,702,0
20231128,102500,24485788,702,705,705,702,492
20231128,102400,24140106,709,709,709,709,0
20231128,102300,24140106,709,709,709,709,475
20231128,102200,23803331,709,709,709,709,0
20231128,102100,23803331,709,709,709,709,0
20231128,102000,23803331,709,709,709,709,0
20231128,101900,23803331,709,709,709,709,20
20231128,101800,23789151,709,709,709,709,43
20231128,101700,23758664,710,710,710,710,0
20231128,101600,23758664,710,710,710,710,0
20231128,101500,23758664,710,710,710,710,1229
20231128,101400,22886074,704,704,704,704,0
20231128,101300,22886074,704,704,704,704,0
20231128,101200,22886074,704,704,704,704,0
20231128,101100,22886074,704,704,704,704,0
20231128,101000,22886074,704,704,704,704,492
20231128,100900,22539706,702,702,702,702,0
20231128,100800,22539706,702,702,702,702,0
20231128,100700,22539706,702,702,702,702,0
20231128,100600,22539706,702,702,702,702,0
20231128,100500,22539706,702,702,702,702,0
20231128,100400,22539706,702,702,702,702,0
20231128,100300,22539706,702,702,702,702,0
20231128,100200,22539706,702,702,702,702,0
20231128,100100,22539706,702,702,702,702,0
20231128,100000,22539706,702,702,702,702,0
20231128,095900,22539706,702,703,703,702,544
20231128,095800,22157383,712,712,712,712,0
20231128,095700,22157383,712,712,712,712,0
20231128,095600,22157383,712,712,712,712,3
20231128,095500,22155247,703,713,713,703,4796
20231128,095400,18739861,710,710,710,710,0
20231128,095300,18739861,710,710,710,710,0
20231128,095200,18739861,710,710,710,710,0
20231128,095100,18739861,710,710,710,710,0
20231128,095000,18739861,710,710,710,710,0
20231128,094900,18739861,710,710,710,710,0
20231128,094800,18739861,710,711,711,710,500
20231128,094700,18384848,704,704,704,704,0
20231128,094600,18384848,704,711,711,704,1500
20231128,094500,17325413,715,715,715,715,0
20231128,094400,17325413,715,715,715,715,0
20231128,094300,17325413,715,715,715,715,1
20231128,094200,17324698,711,711,711,711,2100
20231128,094100,15831598,714,715,715,714,18
20231128,094000,15818742,711,711,711,711,492
20231128,093900,15468930,713,713,713,713,15
20231128,093800,15458235,713,713,713,713,3
20231128,093700,15456096,713,713,713,713,0
20231128,093600,15456096,713,713,713,713,0
20231128,093500,15456096,713,713,713,713,0
20231128,093400,15456096,713,713,713,713,0
20231128,093300,15456096,713,713,713,713,10
20231128,093200,15448966,713,713,713,713,1
20231128,093100,15448253,713,713,713,711,5418
20231128,093000,11590963,713,713,713,713,3414
20231128,092900,9156781,713,713,713,713,0
20231128,092800,9156781,713,713,713,713,2100
20231128,092700,7659481,717,717,717,717,0
20231128,092600,7659481,717,715,717,715,500
20231128,092500,7301019,713,713,713,713,492
20231128,092400,6950223,716,716,716,716,0
20231128,092300,6950223,716,716,716,716,0
20231128,092200,6950223,716,715,716,715,248
20231128,092100,6772661,716,715,716,715,24
20231128,092000,6755479,713,713,713,713,0
20231128,091900,6755479,713,713,713,713,203
20231128,091800,6610740,713,713,713,713,0
20231128,091700,6610740,713,713,713,713,775
20231128,091600,6058165,713,716,716,713,2810
20231128,091500,4054605,717,717,717,717,0
20231128,091400,4054605,717,717,717,717,0
20231128,091300,4054605,717,717,717,717,0
20231128,091200,4054605,717,717,717,717,300
20231128,091100,3839505,717,717,717,717,0
20231128,091000,3839505,717,717,717,717,0
20231128,090900,3839505,717,716,717,716,100
20231128,090800,3767865,713,713,713,713,0
20231128,090700,3767865,713,713,713,712,172
20231128,090600,3645270,713,713,713,713,263
20231128,090500,3457751,713,713,713,713,2
20231128,090400,3456325,713,713,713,713,0
20231128,090300,3456325,713,713,713,713,150
20231128,090200,3349375,713,713,713,713,183
20231128,090100,3218896,711,712,712,711,1271
20231128,090000,2314242,716,712,716,712,3242