KissMeData/035290/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,191000,151801568,713,713,713,713,6620
20231122,190900,151801568,713,713,713,713,0
20231122,190800,151801568,713,713,713,713,0
20231122,190700,151801568,713,713,713,713,0
20231122,190600,151801568,713,713,713,713,0
20231122,190500,151801568,713,713,713,713,0
20231122,190400,151801568,713,713,713,713,0
20231122,190300,151801568,713,713,713,713,0
20231122,190200,151801568,713,713,713,713,0
20231122,190100,151801568,713,713,713,713,0
20231122,190000,151801568,713,713,713,713,0
20231122,185900,151801568,713,713,713,713,0
20231122,185800,151801568,713,713,713,713,0
20231122,185700,151801568,713,713,713,713,0
20231122,185600,151801568,713,713,713,713,0
20231122,185500,151801568,713,713,713,713,0
20231122,185400,151801568,713,713,713,713,0
20231122,185300,151801568,713,713,713,713,0
20231122,185200,151801568,713,713,713,713,0
20231122,185100,151801568,713,713,713,713,0
20231122,185000,151801568,713,713,713,713,0
20231122,184900,151801568,713,713,713,713,0
20231122,184800,151801568,713,713,713,713,0
20231122,184700,151801568,713,713,713,713,0
20231122,184600,151801568,713,713,713,713,0
20231122,184500,151801568,713,713,713,713,0
20231122,184400,151801568,713,713,713,713,0
20231122,184300,151801568,713,713,713,713,0
20231122,184200,151801568,713,713,713,713,0
20231122,184100,151801568,713,713,713,713,0
20231122,184000,151801568,713,713,713,713,6620
20231122,183900,151801568,713,713,713,713,0
20231122,183800,151801568,713,713,713,713,0
20231122,183700,151801568,713,713,713,713,0
20231122,183600,151801568,713,713,713,713,0
20231122,183500,151801568,713,713,713,713,0
20231122,183400,151801568,713,713,713,713,0
20231122,183300,151801568,713,713,713,713,0
20231122,183200,151801568,713,713,713,713,0
20231122,183100,151801568,713,713,713,713,0
20231122,183000,151801568,713,713,713,713,0
20231122,182900,151801568,713,713,713,713,0
20231122,182800,151801568,713,713,713,713,0
20231122,182700,151801568,713,713,713,713,0
20231122,182600,151801568,713,713,713,713,0
20231122,182500,151801568,713,713,713,713,0
20231122,182400,151801568,713,713,713,713,0
20231122,182300,151801568,713,713,713,713,0
20231122,182200,151801568,713,713,713,713,0
20231122,182100,151801568,713,713,713,713,0
20231122,182000,151801568,713,713,713,713,0
20231122,181900,151801568,713,713,713,713,0
20231122,181800,151801568,713,713,713,713,0
20231122,181700,151801568,713,713,713,713,0
20231122,181600,151801568,713,713,713,713,0
20231122,181500,151801568,713,713,713,713,0
20231122,181400,151801568,713,713,713,713,0
20231122,181300,151801568,713,713,713,713,0
20231122,181200,151801568,713,713,713,713,0
20231122,181100,151801568,713,713,713,713,0
20231122,181000,151801568,713,713,713,713,6620
20231122,180900,151801568,713,713,713,713,0
20231122,180800,151801568,713,713,713,713,0
20231122,180700,151801568,713,713,713,713,0
20231122,180600,151801568,713,713,713,713,0
20231122,180500,151801568,713,713,713,713,0
20231122,180400,151801568,713,713,713,713,0
20231122,180300,151801568,713,713,713,713,0
20231122,180200,151801568,713,713,713,713,0
20231122,180100,151801568,713,713,713,713,0
20231122,180000,151801568,713,713,713,713,0
20231122,175900,151801568,713,713,713,713,0
20231122,175800,151801568,713,713,713,713,0
20231122,175700,151801568,713,713,713,713,0
20231122,175600,151801568,713,713,713,713,0
20231122,175500,151801568,713,713,713,713,0
20231122,175400,151801568,713,713,713,713,0
20231122,175300,151801568,713,713,713,713,0
20231122,175200,151801568,713,713,713,713,0
20231122,175100,151801568,713,713,713,713,0
20231122,175000,151801568,713,713,713,713,0
20231122,174900,151801568,713,713,713,713,0
20231122,174800,151801568,713,713,713,713,0
20231122,174700,151801568,713,713,713,713,0
20231122,174600,151801568,713,713,713,713,0
20231122,174500,151801568,713,713,713,713,0
20231122,174400,151801568,713,713,713,713,0
20231122,174300,151801568,713,713,713,713,0
20231122,174200,151801568,713,713,713,713,0
20231122,174100,151801568,713,713,713,713,0
20231122,174000,151801568,713,713,713,713,6620
20231122,173900,151801568,713,713,713,713,0
20231122,173800,151801568,713,713,713,713,0
20231122,173700,151801568,713,713,713,713,0
20231122,173600,151801568,713,713,713,713,0
20231122,173500,151801568,713,713,713,713,0
20231122,173400,151801568,713,713,713,713,0
20231122,173300,151801568,713,713,713,713,0
20231122,173200,151801568,713,713,713,713,0
20231122,173100,151801568,713,713,713,713,0
20231122,173000,151801568,713,713,713,713,0
20231122,172900,151801568,713,713,713,713,0
20231122,172800,151801568,713,713,713,713,0
20231122,172700,151801568,713,713,713,713,0
20231122,172600,151801568,713,713,713,713,0
20231122,172500,151801568,713,713,713,713,0
20231122,172400,151801568,713,713,713,713,0
20231122,172300,151801568,713,713,713,713,0
20231122,172200,151801568,713,713,713,713,0
20231122,172100,151801568,713,713,713,713,0
20231122,172000,151801568,713,713,713,713,0
20231122,171900,151801568,713,713,713,713,0
20231122,171800,151801568,713,713,713,713,0
20231122,171700,151801568,713,713,713,713,0
20231122,171600,151801568,713,713,713,713,0
20231122,171500,151801568,713,713,713,713,0
20231122,171400,151801568,713,713,713,713,0
20231122,171300,151801568,713,713,713,713,0
20231122,171200,151801568,713,713,713,713,0
20231122,171100,151801568,713,713,713,713,0
20231122,171000,151801568,713,713,713,713,6620
20231122,170900,151801568,713,713,713,713,0
20231122,170800,151801568,713,713,713,713,0
20231122,170700,151801568,713,713,713,713,0
20231122,170600,151801568,713,713,713,713,0
20231122,170500,151801568,713,713,713,713,0
20231122,170400,151801568,713,713,713,713,0
20231122,170300,151801568,713,713,713,713,0
20231122,170200,151801568,713,713,713,713,0
20231122,170100,151801568,713,713,713,713,0
20231122,170000,151801568,713,713,713,713,0
20231122,165900,151801568,713,713,713,713,0
20231122,165800,151801568,713,713,713,713,0
20231122,165700,151801568,713,713,713,713,0
20231122,165600,151801568,713,713,713,713,0
20231122,165500,151801568,713,713,713,713,0
20231122,165400,151801568,713,713,713,713,0
20231122,165300,151801568,713,713,713,713,0
20231122,165200,151801568,713,713,713,713,0
20231122,165100,151801568,713,713,713,713,0
20231122,165000,151801568,713,713,713,713,0
20231122,164900,151801568,713,713,713,713,0
20231122,164800,151801568,713,713,713,713,0
20231122,164700,151801568,713,713,713,713,0
20231122,164600,151801568,713,713,713,713,0
20231122,164500,151801568,713,713,713,713,0
20231122,164400,151801568,713,713,713,713,0
20231122,164300,151801568,713,713,713,713,0
20231122,164200,151801568,713,713,713,713,0
20231122,164100,151801568,713,713,713,713,0
20231122,164000,151801568,713,713,713,713,6620
20231122,163900,151801568,713,713,713,713,0
20231122,163800,151801568,713,713,713,713,0
20231122,163700,151801568,713,713,713,713,0
20231122,163600,151801568,713,713,713,713,0
20231122,163500,151801568,713,713,713,713,0
20231122,163400,151801568,713,713,713,713,0
20231122,163300,151801568,713,713,713,713,0
20231122,163200,151801568,713,713,713,713,0
20231122,163100,151801568,713,713,713,713,0
20231122,163000,151801568,713,713,713,713,0
20231122,162900,151801568,713,713,713,713,0
20231122,162800,151801568,713,713,713,713,0
20231122,162700,151801568,713,713,713,713,0
20231122,162600,151801568,713,713,713,713,0
20231122,162500,151801568,713,713,713,713,0
20231122,162400,151801568,713,713,713,713,0
20231122,162300,151801568,713,713,713,713,0
20231122,162200,151801568,713,713,713,713,0
20231122,162100,151801568,713,713,713,713,0
20231122,162000,151801568,713,713,713,713,0
20231122,161900,151801568,713,713,713,713,0
20231122,161800,151801568,713,713,713,713,0
20231122,161700,151801568,713,713,713,713,0
20231122,161600,151801568,713,713,713,713,0
20231122,161500,151801568,713,713,713,713,0
20231122,161400,151801568,713,713,713,713,0
20231122,161300,151801568,713,713,713,713,0
20231122,161200,151801568,713,713,713,713,0
20231122,161100,151801568,713,713,713,713,0
20231122,161000,151801568,713,713,713,713,6620
20231122,160900,151801568,713,713,713,713,0
20231122,160800,151801568,713,713,713,713,0
20231122,160700,151801568,713,713,713,713,0
20231122,160600,151801568,713,713,713,713,0
20231122,160500,151801568,713,713,713,713,0
20231122,160400,151801568,713,713,713,713,0
20231122,160300,151801568,713,713,713,713,0
20231122,160200,151801568,713,713,713,713,0
20231122,160100,151801568,713,713,713,713,0
20231122,160000,151801568,713,713,713,713,0
20231122,155900,151801568,713,713,713,713,0
20231122,155800,151801568,713,713,713,713,0
20231122,155700,151801568,713,713,713,713,0
20231122,155600,151801568,713,713,713,713,0
20231122,155500,151801568,713,713,713,713,0
20231122,155400,151801568,713,713,713,713,0
20231122,155300,151801568,713,713,713,713,0
20231122,155200,151801568,713,713,713,713,0
20231122,155100,151801568,713,713,713,713,0
20231122,155000,151801568,713,713,713,713,0
20231122,154900,151801568,713,713,713,713,0
20231122,154800,151801568,713,713,713,713,0
20231122,154700,151801568,713,713,713,713,0
20231122,154600,151801568,713,713,713,713,0
20231122,154500,151801568,713,713,713,713,0
20231122,154400,151801568,713,713,713,713,0
20231122,154300,151801568,713,713,713,713,0
20231122,154200,151801568,713,713,713,713,0
20231122,154100,151801568,713,713,713,713,0
20231122,154000,151801568,713,713,713,713,6620
20231122,153900,151801568,713,713,713,713,0
20231122,153800,151801568,713,713,713,713,0
20231122,153700,151801568,713,713,713,713,0
20231122,153600,151801568,713,713,713,713,0
20231122,153500,151801568,713,713,713,713,0
20231122,153400,151801568,713,713,713,713,0
20231122,153300,151801568,713,713,713,713,0
20231122,153200,151801568,713,713,713,713,0
20231122,153100,151801568,713,713,713,713,0
20231122,153000,151801568,713,713,713,713,6620
20231122,152900,147081508,716,716,716,716,0
20231122,152800,147081508,716,716,716,716,0
20231122,152700,147081508,716,716,716,716,0
20231122,152600,147081508,716,716,716,716,0
20231122,152500,147081508,716,716,716,716,0
20231122,152400,147081508,716,716,716,716,0
20231122,152300,147081508,716,716,716,716,0
20231122,152200,147081508,716,716,716,716,0
20231122,152100,147081508,716,716,716,716,0
20231122,152000,147081508,716,716,716,716,0
20231122,151900,147081508,716,716,716,715,4069
20231122,151800,144171666,715,717,717,715,3776
20231122,151700,141471411,716,717,717,716,1237
20231122,151600,140585715,717,716,717,715,119
20231122,151500,140500609,716,715,716,715,84
20231122,151400,140440545,715,716,716,715,103
20231122,151300,140366886,715,716,716,715,2083
20231122,151200,138876537,714,715,715,714,355
20231122,151100,138622813,715,715,715,715,4
20231122,151000,138619953,715,715,715,715,21
20231122,150900,138604938,714,715,715,714,5
20231122,150800,138601364,715,715,715,715,25
20231122,150700,138583489,715,715,715,715,4
20231122,150600,138580629,715,715,715,715,4
20231122,150500,138577769,715,714,715,714,6
20231122,150400,138573481,715,714,715,714,21
20231122,150300,138558483,714,715,715,714,36
20231122,150200,138532775,714,715,715,714,434
20231122,150100,138222895,714,715,715,714,556
20231122,150000,137825873,715,715,715,715,4
20231122,145900,137823013,715,715,715,715,4
20231122,145800,137820153,715,715,715,715,4
20231122,145700,137817293,712,715,715,712,1005
20231122,145600,137101721,715,715,715,715,4
20231122,145500,137098861,716,716,717,716,2004
20231122,145400,135663039,716,716,716,716,4
20231122,145300,135660175,716,715,716,715,4
20231122,145200,135657312,716,716,716,716,4
20231122,145100,135654448,716,716,716,716,4
20231122,145000,135651584,716,714,716,714,4
20231122,144900,135648726,714,714,714,714,4
20231122,144800,135645870,714,714,714,714,4
20231122,144700,135643014,714,714,714,714,4
20231122,144600,135640158,715,714,715,714,11024
20231122,144500,127759626,714,714,714,714,4
20231122,144400,127756770,714,714,714,714,5
20231122,144300,127753200,712,714,714,712,54
20231122,144200,127714744,714,714,714,714,4
20231122,144100,127711888,714,714,714,714,5
20231122,144000,127708318,714,714,714,714,279
20231122,143900,127509112,714,714,714,714,4
20231122,143800,127506256,714,714,714,714,4
20231122,143700,127503400,714,714,714,714,3
20231122,143600,127501258,713,713,714,713,185
20231122,143500,127369349,713,712,713,712,322
20231122,143400,127140081,712,713,713,712,2446
20231122,143300,125398525,712,714,714,712,2037
20231122,143200,123948140,713,713,713,713,1335
20231122,143100,122996285,713,713,713,713,4
20231122,143000,122993433,713,713,713,713,4
20231122,142900,122990581,713,713,713,713,5
20231122,142800,122987016,712,713,713,712,240
20231122,142700,122816132,713,713,713,713,115
20231122,142600,122734137,713,713,713,713,4
20231122,142500,122731285,713,713,713,713,4
20231122,142400,122728433,713,713,713,713,4
20231122,142300,122725581,713,713,713,713,4
20231122,142200,122722729,713,712,713,712,204
20231122,142100,122577377,712,712,713,711,1489
20231122,142000,121517500,712,713,713,712,144
20231122,141900,121414968,713,713,713,713,4
20231122,141800,121412116,713,713,713,713,4
20231122,141700,121409264,713,713,713,713,4
20231122,141600,121406412,713,713,713,713,4
20231122,141500,121403560,713,713,713,713,2715
20231122,141400,119467765,713,713,713,713,4
20231122,141300,119464913,713,713,713,713,6
20231122,141200,119460635,713,713,713,713,4
20231122,141100,119457783,711,713,713,711,195
20231122,141000,119319130,711,713,713,711,9
20231122,140900,119312723,713,713,713,713,4
20231122,140800,119309871,713,713,713,713,4
20231122,140700,119307019,713,713,713,713,4
20231122,140600,119304167,713,713,713,713,4
20231122,140500,119301315,713,713,713,713,4
20231122,140400,119298463,713,713,713,713,149
20231122,140300,119192226,713,710,713,710,5
20231122,140200,119188664,712,712,712,712,114
20231122,140100,119107496,712,712,712,712,4
20231122,140000,119104648,711,711,711,711,5
20231122,135900,119101093,709,711,711,709,1004
20231122,135800,118389249,711,710,711,710,7
20231122,135700,118384275,710,710,711,710,170
20231122,135600,118263571,711,711,711,711,4
20231122,135500,118260727,711,710,711,710,73
20231122,135400,118208894,710,710,710,710,70
20231122,135300,118159194,710,712,712,710,160
20231122,135200,118045586,711,712,712,711,1311
20231122,135100,117113461,711,713,713,711,105
20231122,135000,117038698,713,713,713,713,4
20231122,134900,117035846,713,712,713,712,29
20231122,134800,117015194,712,712,713,712,484
20231122,134700,116670582,712,714,714,712,114
20231122,134600,116589386,714,714,714,714,14
20231122,134500,116579390,714,714,714,714,4
20231122,134400,116576534,714,714,714,714,4
20231122,134300,116573678,714,714,714,714,4
20231122,134200,116570822,714,714,714,714,4
20231122,134100,116567966,714,714,714,714,4
20231122,134000,116565110,714,713,714,713,1006
20231122,133900,115847828,713,713,713,713,4
20231122,133800,115844976,713,713,713,713,17
20231122,133700,115832855,712,713,713,712,77
20231122,133600,115778027,713,713,713,713,4
20231122,133500,115775175,710,713,713,710,7
20231122,133400,115770193,713,712,713,712,16
20231122,133300,115758797,712,711,712,711,4800
20231122,133200,112345940,708,710,711,708,1451
20231122,133100,111318400,710,710,710,710,1116
20231122,133000,110526040,710,710,710,710,4
20231122,132900,110523200,711,711,711,711,154
20231122,132800,110413706,711,710,711,710,657
20231122,132700,109947232,712,712,712,712,4
20231122,132600,109944384,709,712,712,709,123
20231122,132500,109857164,712,712,712,712,4
20231122,132400,109854316,710,709,712,709,6
20231122,132300,109850049,712,712,712,712,4
20231122,132200,109847201,710,712,712,710,296
20231122,132100,109637033,712,709,712,709,6457
20231122,132000,105059017,709,709,709,709,1511
20231122,131900,103987718,709,709,709,709,60
20231122,131800,103945178,708,709,709,708,1544
20231122,131700,102851351,709,714,714,709,2800
20231122,131600,100864968,714,714,714,714,8
20231122,131500,100859256,714,714,714,714,5
20231122,131400,100855686,714,714,714,714,4
20231122,131300,100852830,710,710,710,709,4410
20231122,131200,97721768,710,715,715,710,704
20231122,131100,97221908,715,715,715,715,10
20231122,131000,97214758,715,715,715,715,5
20231122,130900,97211183,715,711,715,711,91
20231122,130800,97146462,711,715,715,711,3561
20231122,130700,94611109,715,715,715,715,5
20231122,130600,94607534,715,715,715,715,104
20231122,130500,94533174,715,715,715,715,101
20231122,130400,94460959,715,715,715,715,4
20231122,130300,94458099,714,714,714,714,88
20231122,130200,94395267,714,714,714,714,4
20231122,130100,94392411,713,715,715,713,229
20231122,130000,94229126,715,715,715,715,8
20231122,125900,94223406,715,714,715,714,21
20231122,125800,94208408,714,714,714,714,78
20231122,125700,94152716,714,714,714,714,3094
20231122,125600,91943600,714,714,714,714,4
20231122,125500,91940744,714,714,714,714,4
20231122,125400,91937888,714,714,715,714,558
20231122,125300,91539472,714,717,718,714,1454
20231122,125200,90499991,717,717,717,717,24
20231122,125100,90482783,717,717,717,717,4
20231122,125000,90479915,717,717,717,717,8
20231122,124900,90474179,715,717,717,715,11
20231122,124800,90466306,718,718,718,718,5
20231122,124700,90462716,718,718,718,718,4
20231122,124600,90459844,718,718,718,718,9
20231122,124500,90453382,718,718,718,718,4
20231122,124400,90450510,714,718,718,714,789
20231122,124300,89886530,718,718,718,718,4
20231122,124200,89883658,718,717,718,717,4
20231122,124100,89880789,717,718,718,717,421
20231122,124000,89578928,718,718,718,718,4
20231122,123900,89576056,718,718,718,718,4
20231122,123800,89573184,718,718,718,718,4
20231122,123700,89570312,718,718,718,718,4
20231122,123600,89567440,718,718,718,718,4
20231122,123500,89564568,718,718,718,718,4
20231122,123400,89561696,718,718,718,718,4
20231122,123300,89558824,718,718,718,718,4
20231122,123200,89555952,718,716,718,716,300
20231122,123100,89340716,718,718,718,718,3
20231122,123000,89338562,718,718,718,718,4
20231122,122900,89335690,718,718,718,718,4
20231122,122800,89332818,716,719,719,716,22
20231122,122700,89317054,719,719,719,719,4
20231122,122600,89314178,719,719,719,719,4
20231122,122500,89311302,719,719,719,719,4
20231122,122400,89308426,715,719,719,715,12
20231122,122300,89299830,715,719,719,715,36
20231122,122200,89274074,719,715,719,715,104
20231122,122100,89199698,719,719,719,719,4
20231122,122000,89196822,719,719,719,719,4
20231122,121900,89193946,719,719,719,719,5
20231122,121800,89190351,719,719,719,719,4
20231122,121700,89187475,719,715,719,715,143
20231122,121600,89084814,719,715,719,715,104
20231122,121500,89010438,719,719,719,719,4
20231122,121400,89007562,719,719,719,719,4
20231122,121300,89004686,719,719,719,719,4
20231122,121200,89001810,719,719,719,719,4
20231122,121100,88998934,719,719,719,719,5
20231122,121000,88995339,719,719,719,718,73
20231122,120900,88942857,719,719,719,719,4
20231122,120800,88939981,719,717,719,717,1294
20231122,120700,88011125,717,715,717,715,239
20231122,120600,87840192,715,715,715,715,4
20231122,120500,87837332,716,716,716,716,4
20231122,120400,87834468,717,717,717,717,4
20231122,120300,87831600,718,718,718,718,4
20231122,120200,87828728,718,718,718,718,4
20231122,120100,87825856,718,718,718,718,4
20231122,120000,87822984,718,718,718,718,4
20231122,115900,87820112,718,718,718,718,4
20231122,115800,87817240,718,718,718,718,4
20231122,115700,87814368,718,717,718,717,4
20231122,115600,87811497,718,718,718,718,4
20231122,115500,87808625,718,718,718,718,5
20231122,115400,87805035,713,718,718,713,2285
20231122,115300,86175719,718,718,718,718,4
20231122,115200,86172847,718,718,718,718,4
20231122,115100,86169975,718,718,718,718,4
20231122,115000,86167103,718,718,718,718,4
20231122,114900,86164231,718,718,718,718,4
20231122,114800,86161359,716,718,718,716,4
20231122,114700,86158489,718,718,718,718,77
20231122,114600,86103203,718,716,718,716,5
20231122,114500,86099615,718,718,718,718,4
20231122,114400,86096743,716,719,719,716,944
20231122,114300,85420827,719,719,719,719,4
20231122,114200,85417951,719,719,719,719,4
20231122,114100,85415075,717,719,719,717,7
20231122,114000,85410045,714,719,719,714,5
20231122,113900,85406455,719,718,719,718,282
20231122,113800,85203700,719,719,719,719,4
20231122,113700,85200824,719,719,719,719,4
20231122,113600,85197948,715,717,717,715,101
20231122,113500,85125725,717,717,717,717,4
20231122,113400,85122857,717,717,717,717,4
20231122,113300,85119989,717,717,717,717,4
20231122,113200,85117121,717,717,717,717,84
20231122,113100,85056893,717,717,717,717,4
20231122,113000,85054025,717,717,717,717,4
20231122,112900,85051157,717,717,717,717,4
20231122,112800,85048289,717,717,717,717,46
20231122,112700,85015307,717,717,717,717,4
20231122,112600,85012439,720,716,720,715,8005
20231122,112500,79288748,719,719,719,719,4
20231122,112400,79285872,720,718,720,718,4
20231122,112300,79282994,719,719,719,719,4
20231122,112200,79280118,720,720,720,720,26
20231122,112100,79261398,720,720,720,720,4
20231122,112000,79258518,720,720,720,720,4
20231122,111900,79255638,720,720,720,720,4
20231122,111800,79252758,720,720,720,720,4
20231122,111700,79249878,720,720,720,720,4
20231122,111600,79246998,720,720,720,720,4
20231122,111500,79244118,720,720,720,720,4
20231122,111400,79241238,719,719,719,719,4
20231122,111300,79238362,720,719,720,718,8
20231122,111200,79232609,718,719,720,718,104
20231122,111100,79157930,720,719,720,719,12
20231122,111000,79149297,720,718,720,718,27
20231122,110900,79129901,715,718,718,715,175
20231122,110800,79004764,718,718,718,718,4
20231122,110700,79001892,718,718,718,718,4
20231122,110600,78999020,718,717,718,717,4
20231122,110500,78996149,717,719,719,717,1024
20231122,110400,78260933,719,719,719,719,16
20231122,110300,78249429,719,719,719,719,4
20231122,110200,78246553,719,719,719,719,4
20231122,110100,78243677,719,719,719,719,4
20231122,110000,78240801,719,719,719,719,4
20231122,105900,78237925,719,719,719,719,4
20231122,105800,78235049,719,719,719,719,4
20231122,105700,78232173,719,719,719,719,4
20231122,105600,78229297,720,720,720,720,5
20231122,105500,78225697,720,720,720,720,368
20231122,105400,77960737,720,719,720,719,737
20231122,105300,77430276,720,719,720,719,421
20231122,105200,77127346,719,719,719,719,4
20231122,105100,77124470,719,719,719,715,9005
20231122,105000,70685765,717,719,719,717,5
20231122,104900,70682172,719,719,719,719,4
20231122,104800,70679296,719,719,719,719,4
20231122,104700,70676420,719,719,719,719,5
20231122,104600,70672825,719,719,719,719,4
20231122,104500,70669949,717,719,719,716,1149
20231122,104400,69846255,719,719,719,719,4
20231122,104300,69843379,719,719,719,719,4
20231122,104200,69840503,717,719,719,717,1914
20231122,104100,68468047,719,720,720,719,68
20231122,104000,68419151,720,720,720,720,4
20231122,103900,68416271,720,720,720,720,4
20231122,103800,68413391,720,720,720,720,4
20231122,103700,68410511,720,720,720,720,4
20231122,103600,68407631,720,720,720,720,4
20231122,103500,68404751,720,720,720,720,4
20231122,103400,68401871,720,720,720,720,4
20231122,103300,68398991,717,720,720,717,5
20231122,103200,68395394,720,720,720,720,4
20231122,103100,68392514,718,718,718,718,137
20231122,103000,68294148,718,718,718,718,4
20231122,102900,68291276,718,718,718,718,12
20231122,102800,68282660,718,718,718,718,4
20231122,102700,68279788,718,718,718,718,4
20231122,102600,68276916,718,718,718,718,4
20231122,102500,68274044,718,718,718,718,4
20231122,102400,68271172,718,718,718,718,3
20231122,102300,68269018,718,718,718,718,4
20231122,102200,68266146,719,720,720,719,82
20231122,102100,68207184,720,719,720,717,2005
20231122,102000,66768400,719,719,719,719,39
20231122,101900,66740359,719,719,719,719,4
20231122,101800,66737483,719,719,719,719,5
20231122,101700,66733888,719,719,719,719,4
20231122,101600,66731012,719,719,719,719,4
20231122,101500,66728136,717,717,717,717,45
20231122,101400,66695871,717,717,717,717,104
20231122,101300,66621303,718,717,718,717,4
20231122,101200,66618432,715,715,715,715,9
20231122,101100,66611997,715,714,715,713,4095
20231122,101000,63691495,714,715,715,714,35
20231122,100900,63666501,715,715,715,715,5
20231122,100800,63662926,714,715,715,714,253
20231122,100700,63482080,715,715,715,715,5
20231122,100600,63478505,715,715,715,715,5
20231122,100500,63474930,715,715,715,715,4
20231122,100400,63472070,715,715,715,715,27
20231122,100300,63452765,713,715,715,713,3436
20231122,100200,61002825,715,713,715,713,2205
20231122,100100,59430650,715,715,715,715,4
20231122,100000,59427790,715,715,715,714,1463
20231122,095900,58383196,715,715,715,715,4
20231122,095800,58380336,714,714,715,714,122
20231122,095700,58293224,715,715,715,715,4
20231122,095600,58290364,714,714,715,714,397
20231122,095500,58006898,715,715,715,713,10311
20231122,095400,50653009,717,716,717,716,40
20231122,095300,50624331,719,719,719,719,4
20231122,095200,50621455,713,714,714,713,1665
20231122,095100,49433545,714,714,714,714,1335
20231122,095000,48480355,713,716,716,706,7975
20231122,094900,42814340,721,721,721,721,4
20231122,094800,42811456,721,715,721,715,1130
20231122,094700,42003500,715,715,715,715,115
20231122,094600,41921275,715,715,715,715,4
20231122,094500,41918415,715,714,715,714,627
20231122,094400,41470408,715,715,715,713,5972
20231122,094300,37205737,715,716,717,715,1655
20231122,094200,36022105,717,718,722,717,1752
20231122,094100,34765840,718,722,722,718,5197
20231122,094000,31030900,721,723,723,721,743
20231122,093900,30495189,721,724,724,721,1307
20231122,093800,29552825,723,724,724,721,20
20231122,093700,29538354,724,724,724,724,6
20231122,093600,29534010,723,724,724,723,97
20231122,093500,29463792,724,722,724,722,84
20231122,093400,29403076,720,723,723,720,358
20231122,093300,29145058,724,724,724,724,5
20231122,093200,29141438,724,724,724,720,8
20231122,093100,29135650,724,724,724,724,12
20231122,093000,29126962,725,725,726,720,2831
20231122,092900,27087245,725,725,725,725,1054
20231122,092800,26323095,725,725,725,725,4
20231122,092700,26320195,723,725,725,723,65
20231122,092600,26273139,724,724,725,724,137
20231122,092500,26173947,724,725,725,724,129
20231122,092400,26080547,725,725,726,724,681
20231122,092300,25586429,726,725,726,725,89
20231122,092200,25521825,725,725,725,725,5249
20231122,092100,21716300,725,725,725,725,4
20231122,092000,21713400,726,725,726,725,4
20231122,091900,21710499,721,721,721,721,1423
20231122,091800,20684516,721,721,722,721,237
20231122,091700,20513595,721,721,721,721,2837
20231122,091600,18468118,720,721,722,720,6278
20231122,091500,13947350,720,722,722,720,4860
20231122,091400,10442416,723,725,725,723,1014
20231122,091300,9709264,723,726,726,723,1004
20231122,091200,8983360,726,726,726,726,4
20231122,091100,8980456,726,726,726,726,844
20231122,091000,8367712,726,727,727,726,758
20231122,090900,7816673,729,729,729,729,13
20231122,090800,7807196,730,730,730,730,0
20231122,090700,7807196,730,730,730,730,73
20231122,090600,7753906,730,730,730,730,1
20231122,090500,7753176,730,730,730,730,0
20231122,090400,7753176,730,727,730,727,70
20231122,090300,7702279,727,729,729,727,108
20231122,090200,7623759,728,728,728,726,694
20231122,090100,7119513,726,728,733,726,4657
20231122,090000,3728847,733,730,733,730,5108