KissMeData/021880/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,190000,34642383,296,296,296,296,5870
20231122,185900,34642383,296,296,296,296,0
20231122,185800,34642383,296,296,296,296,0
20231122,185700,34642383,296,296,296,296,0
20231122,185600,34642383,296,296,296,296,0
20231122,185500,34642383,296,296,296,296,0
20231122,185400,34642383,296,296,296,296,0
20231122,185300,34642383,296,296,296,296,0
20231122,185200,34642383,296,296,296,296,0
20231122,185100,34642383,296,296,296,296,0
20231122,185000,34642383,296,296,296,296,0
20231122,184900,34642383,296,296,296,296,0
20231122,184800,34642383,296,296,296,296,0
20231122,184700,34642383,296,296,296,296,0
20231122,184600,34642383,296,296,296,296,0
20231122,184500,34642383,296,296,296,296,0
20231122,184400,34642383,296,296,296,296,0
20231122,184300,34642383,296,296,296,296,0
20231122,184200,34642383,296,296,296,296,0
20231122,184100,34642383,296,296,296,296,0
20231122,184000,34642383,296,296,296,296,0
20231122,183900,34642383,296,296,296,296,0
20231122,183800,34642383,296,296,296,296,0
20231122,183700,34642383,296,296,296,296,0
20231122,183600,34642383,296,296,296,296,0
20231122,183500,34642383,296,296,296,296,0
20231122,183400,34642383,296,296,296,296,0
20231122,183300,34642383,296,296,296,296,0
20231122,183200,34642383,296,296,296,296,0
20231122,183100,34642383,296,296,296,296,0
20231122,183000,34642383,296,296,296,296,5870
20231122,182900,34642383,296,296,296,296,0
20231122,182800,34642383,296,296,296,296,0
20231122,182700,34642383,296,296,296,296,0
20231122,182600,34642383,296,296,296,296,0
20231122,182500,34642383,296,296,296,296,0
20231122,182400,34642383,296,296,296,296,0
20231122,182300,34642383,296,296,296,296,0
20231122,182200,34642383,296,296,296,296,0
20231122,182100,34642383,296,296,296,296,0
20231122,182000,34642383,296,296,296,296,0
20231122,181900,34642383,296,296,296,296,0
20231122,181800,34642383,296,296,296,296,0
20231122,181700,34642383,296,296,296,296,0
20231122,181600,34642383,296,296,296,296,0
20231122,181500,34642383,296,296,296,296,0
20231122,181400,34642383,296,296,296,296,0
20231122,181300,34642383,296,296,296,296,0
20231122,181200,34642383,296,296,296,296,0
20231122,181100,34642383,296,296,296,296,0
20231122,181000,34642383,296,296,296,296,0
20231122,180900,34642383,296,296,296,296,0
20231122,180800,34642383,296,296,296,296,0
20231122,180700,34642383,296,296,296,296,0
20231122,180600,34642383,296,296,296,296,0
20231122,180500,34642383,296,296,296,296,0
20231122,180400,34642383,296,296,296,296,0
20231122,180300,34642383,296,296,296,296,0
20231122,180200,34642383,296,296,296,296,0
20231122,180100,34642383,296,296,296,296,0
20231122,180000,34642383,296,296,296,296,5870
20231122,175900,34642383,296,296,296,296,0
20231122,175800,34642383,296,296,296,296,0
20231122,175700,34642383,296,296,296,296,0
20231122,175600,34642383,296,296,296,296,0
20231122,175500,34642383,296,296,296,296,0
20231122,175400,34642383,296,296,296,296,0
20231122,175300,34642383,296,296,296,296,0
20231122,175200,34642383,296,296,296,296,0
20231122,175100,34642383,296,296,296,296,0
20231122,175000,34642383,296,296,296,296,0
20231122,174900,34642383,296,296,296,296,0
20231122,174800,34642383,296,296,296,296,0
20231122,174700,34642383,296,296,296,296,0
20231122,174600,34642383,296,296,296,296,0
20231122,174500,34642383,296,296,296,296,0
20231122,174400,34642383,296,296,296,296,0
20231122,174300,34642383,296,296,296,296,0
20231122,174200,34642383,296,296,296,296,0
20231122,174100,34642383,296,296,296,296,0
20231122,174000,34642383,296,296,296,296,0
20231122,173900,34642383,296,296,296,296,0
20231122,173800,34642383,296,296,296,296,0
20231122,173700,34642383,296,296,296,296,0
20231122,173600,34642383,296,296,296,296,0
20231122,173500,34642383,296,296,296,296,0
20231122,173400,34642383,296,296,296,296,0
20231122,173300,34642383,296,296,296,296,0
20231122,173200,34642383,296,296,296,296,0
20231122,173100,34642383,296,296,296,296,0
20231122,173000,34642383,296,296,296,296,5870
20231122,172900,34642383,296,296,296,296,0
20231122,172800,34642383,296,296,296,296,0
20231122,172700,34642383,296,296,296,296,0
20231122,172600,34642383,296,296,296,296,0
20231122,172500,34642383,296,296,296,296,0
20231122,172400,34642383,296,296,296,296,0
20231122,172300,34642383,296,296,296,296,0
20231122,172200,34642383,296,296,296,296,0
20231122,172100,34642383,296,296,296,296,0
20231122,172000,34642383,296,296,296,296,0
20231122,171900,34642383,296,296,296,296,0
20231122,171800,34642383,296,296,296,296,0
20231122,171700,34642383,296,296,296,296,0
20231122,171600,34642383,296,296,296,296,0
20231122,171500,34642383,296,296,296,296,0
20231122,171400,34642383,296,296,296,296,0
20231122,171300,34642383,296,296,296,296,0
20231122,171200,34642383,296,296,296,296,0
20231122,171100,34642383,296,296,296,296,0
20231122,171000,34642383,296,296,296,296,0
20231122,170900,34642383,296,296,296,296,0
20231122,170800,34642383,296,296,296,296,0
20231122,170700,34642383,296,296,296,296,0
20231122,170600,34642383,296,296,296,296,0
20231122,170500,34642383,296,296,296,296,0
20231122,170400,34642383,296,296,296,296,0
20231122,170300,34642383,296,296,296,296,0
20231122,170200,34642383,296,296,296,296,0
20231122,170100,34642383,296,296,296,296,0
20231122,170000,34642383,296,296,296,296,5870
20231122,165900,34642383,296,296,296,296,0
20231122,165800,34642383,296,296,296,296,0
20231122,165700,34642383,296,296,296,296,0
20231122,165600,34642383,296,296,296,296,0
20231122,165500,34642383,296,296,296,296,0
20231122,165400,34642383,296,296,296,296,0
20231122,165300,34642383,296,296,296,296,0
20231122,165200,34642383,296,296,296,296,0
20231122,165100,34642383,296,296,296,296,0
20231122,165000,34642383,296,296,296,296,0
20231122,164900,34642383,296,296,296,296,0
20231122,164800,34642383,296,296,296,296,0
20231122,164700,34642383,296,296,296,296,0
20231122,164600,34642383,296,296,296,296,0
20231122,164500,34642383,296,296,296,296,0
20231122,164400,34642383,296,296,296,296,0
20231122,164300,34642383,296,296,296,296,0
20231122,164200,34642383,296,296,296,296,0
20231122,164100,34642383,296,296,296,296,0
20231122,164000,34642383,296,296,296,296,0
20231122,163900,34642383,296,296,296,296,0
20231122,163800,34642383,296,296,296,296,0
20231122,163700,34642383,296,296,296,296,0
20231122,163600,34642383,296,296,296,296,0
20231122,163500,34642383,296,296,296,296,0
20231122,163400,34642383,296,296,296,296,0
20231122,163300,34642383,296,296,296,296,0
20231122,163200,34642383,296,296,296,296,0
20231122,163100,34642383,296,296,296,296,0
20231122,163000,34642383,296,296,296,296,5870
20231122,162900,34642383,296,296,296,296,0
20231122,162800,34642383,296,296,296,296,0
20231122,162700,34642383,296,296,296,296,0
20231122,162600,34642383,296,296,296,296,0
20231122,162500,34642383,296,296,296,296,0
20231122,162400,34642383,296,296,296,296,0
20231122,162300,34642383,296,296,296,296,0
20231122,162200,34642383,296,296,296,296,0
20231122,162100,34642383,296,296,296,296,0
20231122,162000,34642383,296,296,296,296,0
20231122,161900,34642383,296,296,296,296,0
20231122,161800,34642383,296,296,296,296,0
20231122,161700,34642383,296,296,296,296,0
20231122,161600,34642383,296,296,296,296,0
20231122,161500,34642383,296,296,296,296,0
20231122,161400,34642383,296,296,296,296,0
20231122,161300,34642383,296,296,296,296,0
20231122,161200,34642383,296,296,296,296,0
20231122,161100,34642383,296,296,296,296,0
20231122,161000,34642383,296,296,296,296,0
20231122,160900,34642383,296,296,296,296,0
20231122,160800,34642383,296,296,296,296,0
20231122,160700,34642383,296,296,296,296,0
20231122,160600,34642383,296,296,296,296,0
20231122,160500,34642383,296,296,296,296,0
20231122,160400,34642383,296,296,296,296,0
20231122,160300,34642383,296,296,296,296,0
20231122,160200,34642383,296,296,296,296,0
20231122,160100,34642383,296,296,296,296,0
20231122,160000,34642383,296,296,296,296,5870
20231122,155900,34642383,296,296,296,296,0
20231122,155800,34642383,296,296,296,296,0
20231122,155700,34642383,296,296,296,296,0
20231122,155600,34642383,296,296,296,296,0
20231122,155500,34642383,296,296,296,296,0
20231122,155400,34642383,296,296,296,296,0
20231122,155300,34642383,296,296,296,296,0
20231122,155200,34642383,296,296,296,296,0
20231122,155100,34642383,296,296,296,296,0
20231122,155000,34642383,296,296,296,296,0
20231122,154900,34642383,296,296,296,296,0
20231122,154800,34642383,296,296,296,296,0
20231122,154700,34642383,296,296,296,296,0
20231122,154600,34642383,296,296,296,296,0
20231122,154500,34642383,296,296,296,296,0
20231122,154400,34642383,296,296,296,296,0
20231122,154300,34642383,296,296,296,296,0
20231122,154200,34642383,296,296,296,296,0
20231122,154100,34642383,296,296,296,296,0
20231122,154000,34642383,296,296,296,296,0
20231122,153900,34642383,296,296,296,296,0
20231122,153800,34642383,296,296,296,296,0
20231122,153700,34642383,296,296,296,296,0
20231122,153600,34642383,296,296,296,296,0
20231122,153500,34642383,296,296,296,296,0
20231122,153400,34642383,296,296,296,296,0
20231122,153300,34642383,296,296,296,296,0
20231122,153200,34642383,296,296,296,296,0
20231122,153100,34642383,296,296,296,296,0
20231122,153000,34642383,296,296,296,296,11740
20231122,152900,32904863,299,299,299,299,0
20231122,152800,32904863,299,299,299,299,0
20231122,152700,32904863,299,299,299,299,0
20231122,152600,32904863,299,299,299,299,0
20231122,152500,32904863,299,299,299,299,0
20231122,152400,32904863,299,299,299,299,0
20231122,152300,32904863,299,299,299,299,0
20231122,152200,32904863,299,299,299,299,0
20231122,152100,32904863,299,299,299,299,0
20231122,152000,32904863,299,299,299,299,0
20231122,151900,32904863,299,299,299,299,1
20231122,151800,32904564,297,297,297,297,3
20231122,151700,32903673,299,299,299,299,0
20231122,151600,32903673,299,299,299,299,0
20231122,151500,32903673,299,299,299,299,0
20231122,151400,32903673,299,299,299,299,0
20231122,151300,32903673,299,299,299,299,0
20231122,151200,32903673,299,299,299,299,0
20231122,151100,32903673,299,299,299,299,0
20231122,151000,32903673,299,299,299,299,94
20231122,150900,32875567,299,299,299,299,0
20231122,150800,32875567,299,299,299,299,0
20231122,150700,32875567,299,299,299,299,0
20231122,150600,32875567,299,299,299,299,50
20231122,150500,32860617,299,299,299,299,0
20231122,150400,32860617,299,299,299,299,0
20231122,150300,32860617,299,299,299,299,0
20231122,150200,32860617,299,299,299,299,1
20231122,150100,32860318,295,295,295,295,0
20231122,150000,32860318,295,297,297,295,30000
20231122,145900,23984950,300,300,300,300,0
20231122,145800,23984950,300,300,300,300,0
20231122,145700,23984950,300,300,300,300,10
20231122,145600,23981950,300,298,300,298,890
20231122,145500,23716728,300,300,300,300,0
20231122,145400,23716728,300,300,300,300,0
20231122,145300,23716728,300,298,300,298,731
20231122,145200,23498888,300,299,300,299,171
20231122,145100,23447758,298,298,298,298,0
20231122,145000,23447758,298,299,299,298,5800
20231122,144900,21719316,300,300,300,300,0
20231122,144800,21719316,300,300,300,300,0
20231122,144700,21719316,300,300,300,300,0
20231122,144600,21719316,300,300,300,300,0
20231122,144500,21719316,300,300,300,300,0
20231122,144400,21719316,300,300,300,300,0
20231122,144300,21719316,300,300,300,300,0
20231122,144200,21719316,300,300,300,300,0
20231122,144100,21719316,300,300,300,300,0
20231122,144000,21719316,300,300,300,300,0
20231122,143900,21719316,300,300,300,300,0
20231122,143800,21719316,300,300,300,300,0
20231122,143700,21719316,300,300,300,300,0
20231122,143600,21719316,300,300,300,300,0
20231122,143500,21719316,300,300,300,300,1
20231122,143400,21719016,300,300,300,300,14
20231122,143300,21714816,299,299,299,299,1
20231122,143200,21714517,300,300,300,300,0
20231122,143100,21714517,300,300,300,300,0
20231122,143000,21714517,300,300,300,300,0
20231122,142900,21714517,300,300,300,300,0
20231122,142800,21714517,300,300,300,300,0
20231122,142700,21714517,300,300,300,300,214
20231122,142600,21650317,300,300,300,300,0
20231122,142500,21650317,300,300,300,300,0
20231122,142400,21650317,300,300,300,300,0
20231122,142300,21650317,300,300,300,300,0
20231122,142200,21650317,300,300,300,300,0
20231122,142100,21650317,300,300,300,300,0
20231122,142000,21650317,300,300,300,300,0
20231122,141900,21650317,300,300,300,300,0
20231122,141800,21650317,300,300,300,300,0
20231122,141700,21650317,300,300,300,300,0
20231122,141600,21650317,300,300,300,300,1
20231122,141500,21650017,300,300,300,300,0
20231122,141400,21650017,300,299,300,299,1002
20231122,141300,21350418,300,300,300,300,0
20231122,141200,21350418,300,300,300,300,0
20231122,141100,21350418,300,300,300,300,0
20231122,141000,21350418,300,300,300,300,0
20231122,140900,21350418,300,300,300,300,0
20231122,140800,21350418,300,300,300,300,0
20231122,140700,21350418,300,300,300,300,0
20231122,140600,21350418,300,300,300,300,0
20231122,140500,21350418,300,300,300,300,0
20231122,140400,21350418,300,300,300,300,0
20231122,140300,21350418,300,300,300,300,0
20231122,140200,21350418,300,300,300,300,0
20231122,140100,21350418,300,300,300,300,0
20231122,140000,21350418,300,300,300,300,0
20231122,135900,21350418,300,300,300,300,0
20231122,135800,21350418,300,300,300,300,0
20231122,135700,21350418,300,300,300,300,0
20231122,135600,21350418,300,300,300,300,0
20231122,135500,21350418,300,300,300,300,0
20231122,135400,21350418,300,300,300,300,0
20231122,135300,21350418,300,300,300,300,0
20231122,135200,21350418,300,300,300,300,0
20231122,135100,21350418,300,300,300,300,0
20231122,135000,21350418,300,300,300,300,0
20231122,134900,21350418,300,300,300,300,0
20231122,134800,21350418,300,300,300,300,0
20231122,134700,21350418,300,300,300,300,0
20231122,134600,21350418,300,300,300,300,0
20231122,134500,21350418,300,299,300,299,4039
20231122,134400,20138719,300,300,300,300,0
20231122,134300,20138719,300,300,300,300,0
20231122,134200,20138719,300,300,300,300,117
20231122,134100,20103619,300,300,300,300,1
20231122,134000,20103319,299,299,299,299,0
20231122,133900,20103319,299,299,299,299,0
20231122,133800,20103319,299,299,299,299,0
20231122,133700,20103319,299,299,299,299,0
20231122,133600,20103319,299,299,299,299,0
20231122,133500,20103319,299,299,299,299,0
20231122,133400,20103319,299,299,299,299,0
20231122,133300,20103319,299,299,299,299,0
20231122,133200,20103319,299,299,299,299,0
20231122,133100,20103319,299,299,299,299,5505
20231122,133000,18457324,299,299,299,299,0
20231122,132900,18457324,299,299,299,299,0
20231122,132800,18457324,299,299,299,299,1
20231122,132700,18457025,299,299,299,299,0
20231122,132600,18457025,299,299,299,299,0
20231122,132500,18457025,299,299,299,299,0
20231122,132400,18457025,299,299,299,299,0
20231122,132300,18457025,299,299,299,299,0
20231122,132200,18457025,299,299,299,299,0
20231122,132100,18457025,299,299,299,299,0
20231122,132000,18457025,299,299,299,299,0
20231122,131900,18457025,299,299,299,299,0
20231122,131800,18457025,299,299,299,299,0
20231122,131700,18457025,299,299,299,299,0
20231122,131600,18457025,299,299,299,299,0
20231122,131500,18457025,299,299,299,299,0
20231122,131400,18457025,299,299,299,299,0
20231122,131300,18457025,299,299,299,299,0
20231122,131200,18457025,299,299,299,299,0
20231122,131100,18457025,299,299,299,299,0
20231122,131000,18457025,299,299,299,299,0
20231122,130900,18457025,299,299,299,299,0
20231122,130800,18457025,299,299,299,299,0
20231122,130700,18457025,299,299,299,299,0
20231122,130600,18457025,299,299,299,299,0
20231122,130500,18457025,299,299,299,299,0
20231122,130400,18457025,299,299,299,299,0
20231122,130300,18457025,299,299,299,299,0
20231122,130200,18457025,299,299,299,299,0
20231122,130100,18457025,299,297,299,297,16025
20231122,130000,13692312,297,297,297,297,5
20231122,125900,13690827,296,296,296,296,0
20231122,125800,13690827,296,296,296,296,0
20231122,125700,13690827,296,296,296,296,0
20231122,125600,13690827,296,296,296,296,0
20231122,125500,13690827,296,296,296,296,0
20231122,125400,13690827,296,296,296,296,0
20231122,125300,13690827,296,296,296,296,0
20231122,125200,13690827,296,296,296,296,0
20231122,125100,13690827,296,296,296,296,0
20231122,125000,13690827,296,296,296,296,0
20231122,124900,13690827,296,296,296,296,0
20231122,124800,13690827,296,296,296,296,0
20231122,124700,13690827,296,296,296,296,0
20231122,124600,13690827,296,296,296,296,0
20231122,124500,13690827,296,296,296,296,5499
20231122,124400,12063123,297,297,297,297,0
20231122,124300,12063123,297,297,297,297,0
20231122,124200,12063123,297,297,297,297,0
20231122,124100,12063123,297,297,297,297,6211
20231122,124000,10218456,298,298,298,298,0
20231122,123900,10218456,298,298,298,298,0
20231122,123800,10218456,298,298,298,298,500
20231122,123700,10069456,298,298,298,298,1
20231122,123600,10069158,298,298,298,298,0
20231122,123500,10069158,298,298,298,298,1
20231122,123400,10068860,297,298,298,297,4000
20231122,123300,8876861,299,299,299,299,0
20231122,123200,8876861,299,299,299,299,0
20231122,123100,8876861,299,299,299,299,0
20231122,123000,8876861,299,299,299,299,0
20231122,122900,8876861,299,299,299,299,0
20231122,122800,8876861,299,299,299,299,0
20231122,122700,8876861,299,299,299,299,0
20231122,122600,8876861,299,299,299,299,0
20231122,122500,8876861,299,299,299,299,0
20231122,122400,8876861,299,299,299,299,40
20231122,122300,8864901,298,298,298,298,1
20231122,122200,8864603,297,297,297,297,1
20231122,122100,8864306,299,299,299,299,0
20231122,122000,8864306,299,299,299,299,0
20231122,121900,8864306,299,299,299,299,0
20231122,121800,8864306,299,299,299,299,0
20231122,121700,8864306,299,299,299,299,0
20231122,121600,8864306,299,299,299,299,1
20231122,121500,8864007,297,297,297,297,0
20231122,121400,8864007,297,297,297,297,0
20231122,121300,8864007,297,297,297,297,0
20231122,121200,8864007,297,297,297,297,0
20231122,121100,8864007,297,297,297,297,5067
20231122,121000,7359108,298,298,298,298,4
20231122,120900,7357916,298,298,298,298,0
20231122,120800,7357916,298,298,298,298,0
20231122,120700,7357916,298,298,298,298,0
20231122,120600,7357916,298,298,298,298,1712
20231122,120500,6847740,299,299,299,299,0
20231122,120400,6847740,299,299,299,299,7
20231122,120300,6845647,299,299,299,299,0
20231122,120200,6845647,299,299,299,299,0
20231122,120100,6845647,299,299,299,299,0
20231122,120000,6845647,299,299,299,299,0
20231122,115900,6845647,299,299,299,299,0
20231122,115800,6845647,299,299,299,299,0
20231122,115700,6845647,299,299,299,299,0
20231122,115600,6845647,299,299,299,299,0
20231122,115500,6845647,299,299,299,299,0
20231122,115400,6845647,299,299,299,299,0
20231122,115300,6845647,299,299,299,299,0
20231122,115200,6845647,299,299,299,299,4
20231122,115100,6844451,299,299,299,299,0
20231122,115000,6844451,299,299,299,299,0
20231122,114900,6844451,299,299,299,299,150
20231122,114800,6799601,299,299,299,299,0
20231122,114700,6799601,299,299,299,299,0
20231122,114600,6799601,299,299,299,299,0
20231122,114500,6799601,299,299,299,299,1
20231122,114400,6799302,299,299,299,299,0
20231122,114300,6799302,299,299,299,299,0
20231122,114200,6799302,299,299,299,299,0
20231122,114100,6799302,299,299,299,299,45
20231122,114000,6785847,299,299,299,299,0
20231122,113900,6785847,299,299,299,299,0
20231122,113800,6785847,299,299,299,299,0
20231122,113700,6785847,299,299,299,299,0
20231122,113600,6785847,299,299,299,299,0
20231122,113500,6785847,299,299,299,299,0
20231122,113400,6785847,299,299,299,299,0
20231122,113300,6785847,299,299,299,299,0
20231122,113200,6785847,299,299,299,299,0
20231122,113100,6785847,299,299,299,299,0
20231122,113000,6785847,299,299,299,299,0
20231122,112900,6785847,299,299,299,299,136
20231122,112800,6745183,299,299,299,299,0
20231122,112700,6745183,299,299,299,299,0
20231122,112600,6745183,299,299,299,299,0
20231122,112500,6745183,299,299,299,299,0
20231122,112400,6745183,299,299,299,299,501
20231122,112300,6595384,298,298,298,298,2695
20231122,112200,5792274,299,299,299,299,53
20231122,112100,5776427,299,299,299,299,45
20231122,112000,5762972,299,299,299,299,10
20231122,111900,5759982,299,299,299,299,0
20231122,111800,5759982,299,299,299,299,0
20231122,111700,5759982,299,299,299,299,0
20231122,111600,5759982,299,299,299,299,22
20231122,111500,5753404,299,299,299,299,0
20231122,111400,5753404,299,299,299,299,1
20231122,111300,5753105,299,299,299,299,0
20231122,111200,5753105,299,299,299,299,0
20231122,111100,5753105,299,299,299,299,0
20231122,111000,5753105,299,299,299,299,0
20231122,110900,5753105,299,299,299,299,2
20231122,110800,5752507,299,299,299,299,0
20231122,110700,5752507,299,299,299,299,0
20231122,110600,5752507,299,299,299,299,0
20231122,110500,5752507,299,299,299,299,3
20231122,110400,5751610,299,299,299,299,500
20231122,110300,5602110,299,299,299,299,0
20231122,110200,5602110,299,299,299,299,0
20231122,110100,5602110,299,299,299,299,0
20231122,110000,5602110,299,299,299,299,3
20231122,105900,5601213,299,299,299,299,0
20231122,105800,5601213,299,299,299,299,0
20231122,105700,5601213,299,299,299,299,16
20231122,105600,5596429,299,299,299,299,518
20231122,105500,5441547,300,299,300,299,5028
20231122,105400,3938174,300,300,300,300,0
20231122,105300,3938174,300,300,300,300,0
20231122,105200,3938174,300,300,300,300,0
20231122,105100,3938174,300,300,300,300,0
20231122,105000,3938174,300,300,300,300,0
20231122,104900,3938174,300,300,300,300,0
20231122,104800,3938174,300,300,300,300,0
20231122,104700,3938174,300,300,300,300,0
20231122,104600,3938174,300,300,300,300,0
20231122,104500,3938174,300,300,300,300,0
20231122,104400,3938174,300,300,300,300,0
20231122,104300,3938174,300,300,300,300,0
20231122,104200,3938174,300,300,300,300,1
20231122,104100,3937874,298,298,298,298,0
20231122,104000,3937874,298,298,298,298,0
20231122,103900,3937874,298,298,298,298,0
20231122,103800,3937874,298,298,298,298,13
20231122,103700,3934000,298,298,298,298,0
20231122,103600,3934000,298,299,299,298,500
20231122,103500,3784949,298,298,298,298,0
20231122,103400,3784949,298,298,298,298,0
20231122,103300,3784949,298,298,298,298,0
20231122,103200,3784949,298,298,298,298,7
20231122,103100,3782863,300,300,300,300,0
20231122,103000,3782863,300,300,300,300,0
20231122,102900,3782863,300,300,300,300,0
20231122,102800,3782863,300,300,300,300,1
20231122,102700,3782563,299,299,299,299,0
20231122,102600,3782563,299,299,299,299,0
20231122,102500,3782563,299,299,299,299,2019
20231122,102400,3178882,300,300,300,300,0
20231122,102300,3178882,300,300,300,300,0
20231122,102200,3178882,300,300,300,300,0
20231122,102100,3178882,300,300,300,300,3
20231122,102000,3177982,300,300,300,300,0
20231122,101900,3177982,300,300,300,300,0
20231122,101800,3177982,300,300,300,300,0
20231122,101700,3177982,300,300,300,300,0
20231122,101600,3177982,300,300,300,300,0
20231122,101500,3177982,300,300,300,300,0
20231122,101400,3177982,300,300,300,300,0
20231122,101300,3177982,300,300,300,300,0
20231122,101200,3177982,300,300,300,300,0
20231122,101100,3177982,300,300,300,300,0
20231122,101000,3177982,300,300,300,300,1
20231122,100900,3177682,298,298,298,298,0
20231122,100800,3177682,298,298,298,298,0
20231122,100700,3177682,298,298,298,298,0
20231122,100600,3177682,298,298,298,298,0
20231122,100500,3177682,298,299,299,298,2022
20231122,100400,2573255,299,299,299,299,0
20231122,100300,2573255,299,299,299,299,0
20231122,100200,2573255,299,299,299,299,30
20231122,100100,2564285,300,300,300,300,0
20231122,100000,2564285,300,300,300,300,0
20231122,095900,2564285,300,300,300,300,0
20231122,095800,2564285,300,300,300,300,1
20231122,095700,2563985,300,300,300,300,0
20231122,095600,2563985,300,300,300,300,0
20231122,095500,2563985,300,300,300,300,0
20231122,095400,2563985,300,300,300,300,0
20231122,095300,2563985,300,300,300,300,0
20231122,095200,2563985,300,300,300,300,0
20231122,095100,2563985,300,300,300,300,0
20231122,095000,2563985,300,300,300,300,0
20231122,094900,2563985,300,300,300,300,0
20231122,094800,2563985,300,300,300,300,0
20231122,094700,2563985,300,299,300,299,2
20231122,094600,2563386,299,299,299,299,0
20231122,094500,2563386,299,299,299,299,0
20231122,094400,2563386,299,299,299,299,1300
20231122,094300,2174686,299,299,299,299,0
20231122,094200,2174686,299,299,299,299,1
20231122,094100,2174387,299,299,299,299,0
20231122,094000,2174387,299,299,299,299,0
20231122,093900,2174387,299,299,299,298,3552
20231122,093800,1112340,299,299,299,299,50
20231122,093700,1097390,299,299,299,299,0
20231122,093600,1097390,299,299,299,299,0
20231122,093500,1097390,299,299,299,299,0
20231122,093400,1097390,299,299,299,299,0
20231122,093300,1097390,299,299,299,299,123
20231122,093200,1060613,299,299,299,299,2
20231122,093100,1060015,299,299,299,299,11
20231122,093000,1056726,299,299,299,299,1001
20231122,092900,757427,298,298,298,298,91
20231122,092800,730309,299,299,299,299,0
20231122,092700,730309,299,299,299,299,0
20231122,092600,730309,299,299,299,299,2
20231122,092500,729711,299,299,299,299,300
20231122,092400,640011,299,299,299,299,0
20231122,092300,640011,299,299,299,299,0
20231122,092200,640011,299,299,299,299,0
20231122,092100,640011,299,299,299,299,0
20231122,092000,640011,299,299,299,299,0
20231122,091900,640011,299,299,299,299,900
20231122,091800,370911,299,299,299,299,0
20231122,091700,370911,299,299,299,299,0
20231122,091600,370911,299,299,299,299,1001
20231122,091500,71612,299,299,299,299,0
20231122,091400,71612,299,299,299,299,0
20231122,091300,71612,299,299,299,299,0
20231122,091200,71612,299,299,299,299,59
20231122,091100,53971,300,300,300,300,0
20231122,091000,53971,300,300,300,300,0
20231122,090900,53971,300,300,300,300,12
20231122,090800,50371,299,299,299,299,0
20231122,090700,50371,299,299,299,299,0
20231122,090600,50371,299,300,300,299,27
20231122,090500,42272,300,300,300,300,2
20231122,090400,41672,302,302,302,302,0
20231122,090300,41672,302,302,302,302,0
20231122,090200,41672,302,302,302,302,0
20231122,090100,41672,302,302,302,302,0
20231122,090000,41672,302,302,302,298,138