KissMeData/043200/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,191700,128360543,679,679,679,679,6000
20231122,191600,128360543,679,679,679,679,0
20231122,191500,128360543,679,679,679,679,0
20231122,191400,128360543,679,679,679,679,0
20231122,191300,128360543,679,679,679,679,0
20231122,191200,128360543,679,679,679,679,0
20231122,191100,128360543,679,679,679,679,0
20231122,191000,128360543,679,679,679,679,0
20231122,190900,128360543,679,679,679,679,0
20231122,190800,128360543,679,679,679,679,0
20231122,190700,128360543,679,679,679,679,0
20231122,190600,128360543,679,679,679,679,0
20231122,190500,128360543,679,679,679,679,0
20231122,190400,128360543,679,679,679,679,0
20231122,190300,128360543,679,679,679,679,0
20231122,190200,128360543,679,679,679,679,0
20231122,190100,128360543,679,679,679,679,0
20231122,190000,128360543,679,679,679,679,0
20231122,185900,128360543,679,679,679,679,0
20231122,185800,128360543,679,679,679,679,0
20231122,185700,128360543,679,679,679,679,0
20231122,185600,128360543,679,679,679,679,0
20231122,185500,128360543,679,679,679,679,0
20231122,185400,128360543,679,679,679,679,0
20231122,185300,128360543,679,679,679,679,0
20231122,185200,128360543,679,679,679,679,0
20231122,185100,128360543,679,679,679,679,0
20231122,185000,128360543,679,679,679,679,0
20231122,184900,128360543,679,679,679,679,0
20231122,184800,128360543,679,679,679,679,0
20231122,184700,128360543,679,679,679,679,6000
20231122,184600,128360543,679,679,679,679,0
20231122,184500,128360543,679,679,679,679,0
20231122,184400,128360543,679,679,679,679,0
20231122,184300,128360543,679,679,679,679,0
20231122,184200,128360543,679,679,679,679,0
20231122,184100,128360543,679,679,679,679,0
20231122,184000,128360543,679,679,679,679,0
20231122,183900,128360543,679,679,679,679,0
20231122,183800,128360543,679,679,679,679,0
20231122,183700,128360543,679,679,679,679,0
20231122,183600,128360543,679,679,679,679,0
20231122,183500,128360543,679,679,679,679,0
20231122,183400,128360543,679,679,679,679,0
20231122,183300,128360543,679,679,679,679,0
20231122,183200,128360543,679,679,679,679,0
20231122,183100,128360543,679,679,679,679,0
20231122,183000,128360543,679,679,679,679,0
20231122,182900,128360543,679,679,679,679,0
20231122,182800,128360543,679,679,679,679,0
20231122,182700,128360543,679,679,679,679,0
20231122,182600,128360543,679,679,679,679,0
20231122,182500,128360543,679,679,679,679,0
20231122,182400,128360543,679,679,679,679,0
20231122,182300,128360543,679,679,679,679,0
20231122,182200,128360543,679,679,679,679,0
20231122,182100,128360543,679,679,679,679,0
20231122,182000,128360543,679,679,679,679,0
20231122,181900,128360543,679,679,679,679,0
20231122,181800,128360543,679,679,679,679,0
20231122,181700,128360543,679,679,679,679,6000
20231122,181600,128360543,679,679,679,679,0
20231122,181500,128360543,679,679,679,679,0
20231122,181400,128360543,679,679,679,679,0
20231122,181300,128360543,679,679,679,679,0
20231122,181200,128360543,679,679,679,679,0
20231122,181100,128360543,679,679,679,679,0
20231122,181000,128360543,679,679,679,679,0
20231122,180900,128360543,679,679,679,679,0
20231122,180800,128360543,679,679,679,679,0
20231122,180700,128360543,679,679,679,679,0
20231122,180600,128360543,679,679,679,679,0
20231122,180500,128360543,679,679,679,679,0
20231122,180400,128360543,679,679,679,679,0
20231122,180300,128360543,679,679,679,679,0
20231122,180200,128360543,679,679,679,679,0
20231122,180100,128360543,679,679,679,679,0
20231122,180000,128360543,679,679,679,679,0
20231122,175900,128360543,679,679,679,679,0
20231122,175800,128360543,679,679,679,679,0
20231122,175700,128360543,679,679,679,679,0
20231122,175600,128360543,679,679,679,679,0
20231122,175500,128360543,679,679,679,679,0
20231122,175400,128360543,679,679,679,679,0
20231122,175300,128360543,679,679,679,679,0
20231122,175200,128360543,679,679,679,679,0
20231122,175100,128360543,679,679,679,679,0
20231122,175000,128360543,679,679,679,679,0
20231122,174900,128360543,679,679,679,679,0
20231122,174800,128360543,679,679,679,679,0
20231122,174700,128360543,679,679,679,679,6000
20231122,174600,128360543,679,679,679,679,0
20231122,174500,128360543,679,679,679,679,0
20231122,174400,128360543,679,679,679,679,0
20231122,174300,128360543,679,679,679,679,0
20231122,174200,128360543,679,679,679,679,0
20231122,174100,128360543,679,679,679,679,0
20231122,174000,128360543,679,679,679,679,0
20231122,173900,128360543,679,679,679,679,0
20231122,173800,128360543,679,679,679,679,0
20231122,173700,128360543,679,679,679,679,0
20231122,173600,128360543,679,679,679,679,0
20231122,173500,128360543,679,679,679,679,0
20231122,173400,128360543,679,679,679,679,0
20231122,173300,128360543,679,679,679,679,0
20231122,173200,128360543,679,679,679,679,0
20231122,173100,128360543,679,679,679,679,0
20231122,173000,128360543,679,679,679,679,0
20231122,172900,128360543,679,679,679,679,0
20231122,172800,128360543,679,679,679,679,0
20231122,172700,128360543,679,679,679,679,0
20231122,172600,128360543,679,679,679,679,0
20231122,172500,128360543,679,679,679,679,0
20231122,172400,128360543,679,679,679,679,0
20231122,172300,128360543,679,679,679,679,0
20231122,172200,128360543,679,679,679,679,0
20231122,172100,128360543,679,679,679,679,0
20231122,172000,128360543,679,679,679,679,0
20231122,171900,128360543,679,679,679,679,0
20231122,171800,128360543,679,679,679,679,0
20231122,171700,128360543,679,679,679,679,6000
20231122,171600,128360543,679,679,679,679,0
20231122,171500,128360543,679,679,679,679,0
20231122,171400,128360543,679,679,679,679,0
20231122,171300,128360543,679,679,679,679,0
20231122,171200,128360543,679,679,679,679,0
20231122,171100,128360543,679,679,679,679,0
20231122,171000,128360543,679,679,679,679,0
20231122,170900,128360543,679,679,679,679,0
20231122,170800,128360543,679,679,679,679,0
20231122,170700,128360543,679,679,679,679,0
20231122,170600,128360543,679,679,679,679,0
20231122,170500,128360543,679,679,679,679,0
20231122,170400,128360543,679,679,679,679,0
20231122,170300,128360543,679,679,679,679,0
20231122,170200,128360543,679,679,679,679,0
20231122,170100,128360543,679,679,679,679,0
20231122,170000,128360543,679,679,679,679,0
20231122,165900,128360543,679,679,679,679,0
20231122,165800,128360543,679,679,679,679,0
20231122,165700,128360543,679,679,679,679,0
20231122,165600,128360543,679,679,679,679,0
20231122,165500,128360543,679,679,679,679,0
20231122,165400,128360543,679,679,679,679,0
20231122,165300,128360543,679,679,679,679,0
20231122,165200,128360543,679,679,679,679,0
20231122,165100,128360543,679,679,679,679,0
20231122,165000,128360543,679,679,679,679,0
20231122,164900,128360543,679,679,679,679,0
20231122,164800,128360543,679,679,679,679,0
20231122,164700,128360543,679,679,679,679,6000
20231122,164600,128360543,679,679,679,679,0
20231122,164500,128360543,679,679,679,679,0
20231122,164400,128360543,679,679,679,679,0
20231122,164300,128360543,679,679,679,679,0
20231122,164200,128360543,679,679,679,679,0
20231122,164100,128360543,679,679,679,679,0
20231122,164000,128360543,679,679,679,679,0
20231122,163900,128360543,679,679,679,679,0
20231122,163800,128360543,679,679,679,679,0
20231122,163700,128360543,679,679,679,679,0
20231122,163600,128360543,679,679,679,679,0
20231122,163500,128360543,679,679,679,679,0
20231122,163400,128360543,679,679,679,679,0
20231122,163300,128360543,679,679,679,679,0
20231122,163200,128360543,679,679,679,679,0
20231122,163100,128360543,679,679,679,679,0
20231122,163000,128360543,679,679,679,679,0
20231122,162900,128360543,679,679,679,679,0
20231122,162800,128360543,679,679,679,679,0
20231122,162700,128360543,679,679,679,679,0
20231122,162600,128360543,679,679,679,679,0
20231122,162500,128360543,679,679,679,679,0
20231122,162400,128360543,679,679,679,679,0
20231122,162300,128360543,679,679,679,679,0
20231122,162200,128360543,679,679,679,679,0
20231122,162100,128360543,679,679,679,679,0
20231122,162000,128360543,679,679,679,679,0
20231122,161900,128360543,679,679,679,679,0
20231122,161800,128360543,679,679,679,679,0
20231122,161700,128360543,679,679,679,679,6000
20231122,161600,128360543,679,679,679,679,0
20231122,161500,128360543,679,679,679,679,0
20231122,161400,128360543,679,679,679,679,0
20231122,161300,128360543,679,679,679,679,0
20231122,161200,128360543,679,679,679,679,0
20231122,161100,128360543,679,679,679,679,0
20231122,161000,128360543,679,679,679,679,0
20231122,160900,128360543,679,679,679,679,0
20231122,160800,128360543,679,679,679,679,0
20231122,160700,128360543,679,679,679,679,0
20231122,160600,128360543,679,679,679,679,0
20231122,160500,128360543,679,679,679,679,0
20231122,160400,128360543,679,679,679,679,0
20231122,160300,128360543,679,679,679,679,0
20231122,160200,128360543,679,679,679,679,0
20231122,160100,128360543,679,679,679,679,0
20231122,160000,128360543,679,679,679,679,0
20231122,155900,128360543,679,679,679,679,0
20231122,155800,128360543,679,679,679,679,0
20231122,155700,128360543,679,679,679,679,0
20231122,155600,128360543,679,679,679,679,0
20231122,155500,128360543,679,679,679,679,0
20231122,155400,128360543,679,679,679,679,0
20231122,155300,128360543,679,679,679,679,0
20231122,155200,128360543,679,679,679,679,0
20231122,155100,128360543,679,679,679,679,0
20231122,155000,128360543,679,679,679,679,0
20231122,154900,128360543,679,679,679,679,0
20231122,154800,128360543,679,679,679,679,0
20231122,154700,128360543,679,679,679,679,6000
20231122,154600,128360543,679,679,679,679,0
20231122,154500,128360543,679,679,679,679,0
20231122,154400,128360543,679,679,679,679,0
20231122,154300,128360543,679,679,679,679,0
20231122,154200,128360543,679,679,679,679,0
20231122,154100,128360543,679,679,679,679,0
20231122,154000,128360543,679,679,679,679,0
20231122,153900,128360543,679,679,679,679,0
20231122,153800,128360543,679,679,679,679,0
20231122,153700,128360543,679,679,679,679,0
20231122,153600,128360543,679,679,679,679,0
20231122,153500,128360543,679,679,679,679,0
20231122,153400,128360543,679,679,679,679,0
20231122,153300,128360543,679,679,679,679,0
20231122,153200,128360543,679,679,679,679,0
20231122,153100,128360543,679,679,679,679,0
20231122,153000,128360543,679,679,679,679,6000
20231122,152900,124286543,678,678,678,678,0
20231122,152800,124286543,678,678,678,678,0
20231122,152700,124286543,678,678,678,678,0
20231122,152600,124286543,678,678,678,678,0
20231122,152500,124286543,678,678,678,678,0
20231122,152400,124286543,678,678,678,678,0
20231122,152300,124286543,678,678,678,678,0
20231122,152200,124286543,678,678,678,678,0
20231122,152100,124286543,678,678,678,678,0
20231122,152000,124286543,678,678,678,678,0
20231122,151900,124286543,678,678,678,678,1000
20231122,151800,123608543,679,678,679,678,1532
20231122,151700,122568647,679,677,679,677,51
20231122,151600,122534118,678,678,678,678,3
20231122,151500,122532084,678,677,678,677,101
20231122,151400,122463706,677,677,677,677,2334
20231122,151300,120883588,677,677,677,677,0
20231122,151200,120883588,677,677,677,677,50
20231122,151100,120849738,676,676,676,676,597
20231122,151000,120446166,676,676,676,676,1365
20231122,150900,119523426,677,677,677,677,0
20231122,150800,119523426,677,677,677,677,1249
20231122,150700,118677853,677,677,677,677,1
20231122,150600,118677176,677,677,677,677,200
20231122,150500,118541776,677,677,677,677,24
20231122,150400,118525528,678,678,678,678,0
20231122,150300,118525528,678,678,678,678,0
20231122,150200,118525528,678,678,678,678,0
20231122,150100,118525528,678,678,678,678,0
20231122,150000,118525528,678,678,678,678,0
20231122,145900,118525528,678,678,678,678,0
20231122,145800,118525528,678,676,678,676,31
20231122,145700,118504570,676,676,676,676,10
20231122,145600,118497810,676,676,676,676,0
20231122,145500,118497810,676,676,676,676,0
20231122,145400,118497810,676,676,676,676,2
20231122,145300,118496458,676,676,676,676,270
20231122,145200,118313938,678,678,678,678,0
20231122,145100,118313938,678,678,678,678,0
20231122,145000,118313938,678,678,678,678,0
20231122,144900,118313938,678,678,678,678,1
20231122,144800,118313260,678,678,678,678,8
20231122,144700,118307836,678,678,678,678,51
20231122,144600,118273258,676,676,676,676,0
20231122,144500,118273258,676,676,676,676,0
20231122,144400,118273258,676,677,677,676,423
20231122,144300,117987253,680,680,680,680,0
20231122,144200,117987253,680,680,680,680,0
20231122,144100,117987253,680,680,680,680,0
20231122,144000,117987253,680,680,680,680,0
20231122,143900,117987253,680,680,680,680,0
20231122,143800,117987253,680,680,680,680,0
20231122,143700,117987253,680,680,680,680,0
20231122,143600,117987253,680,680,680,680,0
20231122,143500,117987253,680,680,680,680,0
20231122,143400,117987253,680,680,680,680,0
20231122,143300,117987253,680,680,680,680,0
20231122,143200,117987253,680,680,680,680,0
20231122,143100,117987253,680,680,680,680,0
20231122,143000,117987253,680,680,680,680,0
20231122,142900,117987253,680,680,680,680,0
20231122,142800,117987253,680,680,680,680,0
20231122,142700,117987253,680,680,680,680,0
20231122,142600,117987253,680,680,680,680,0
20231122,142500,117987253,680,680,680,680,2
20231122,142400,117985893,680,680,680,680,0
20231122,142300,117985893,680,680,680,680,0
20231122,142200,117985893,680,680,680,680,0
20231122,142100,117985893,680,680,680,680,1
20231122,142000,117985213,680,676,680,676,12
20231122,141900,117977097,680,680,680,680,0
20231122,141800,117977097,680,680,680,680,100
20231122,141700,117909097,680,680,680,680,0
20231122,141600,117909097,680,680,680,680,0
20231122,141500,117909097,680,680,680,680,0
20231122,141400,117909097,680,679,680,679,901
20231122,141300,117297317,679,676,679,676,2
20231122,141200,117295962,676,678,678,676,5000
20231122,141100,113911472,679,679,679,679,0
20231122,141000,113911472,679,679,679,679,1
20231122,140900,113910793,678,678,678,678,348
20231122,140800,113674849,678,676,678,676,52
20231122,140700,113639694,676,676,676,676,2335
20231122,140600,112061234,675,675,675,675,0
20231122,140500,112061234,675,675,675,675,0
20231122,140400,112061234,675,675,675,675,1
20231122,140300,112060559,676,676,676,676,0
20231122,140200,112060559,676,676,676,676,0
20231122,140100,112060559,676,676,676,676,0
20231122,140000,112060559,676,676,676,676,0
20231122,135900,112060559,676,676,676,676,1
20231122,135800,112059883,675,675,675,675,0
20231122,135700,112059883,675,675,675,675,161
20231122,135600,111951208,676,676,676,676,0
20231122,135500,111951208,676,676,676,676,1
20231122,135400,111950532,675,675,675,675,2
20231122,135300,111949182,675,675,675,675,4
20231122,135200,111946482,675,676,676,675,5
20231122,135100,111943103,676,676,676,676,1
20231122,135000,111942427,676,676,676,676,0
20231122,134900,111942427,676,676,676,676,0
20231122,134800,111942427,676,676,676,676,0
20231122,134700,111942427,676,676,676,676,6
20231122,134600,111938371,676,676,676,676,0
20231122,134500,111938371,676,675,676,675,7
20231122,134400,111933644,674,674,674,674,0
20231122,134300,111933644,674,674,674,674,0
20231122,134200,111933644,674,674,674,673,8311
20231122,134100,106332289,674,674,674,674,0
20231122,134000,106332289,674,674,674,674,69
20231122,133900,106285783,674,674,674,674,0
20231122,133800,106285783,674,674,674,674,0
20231122,133700,106285783,674,674,674,674,141
20231122,133600,106190749,673,673,673,673,0
20231122,133500,106190749,673,673,673,673,170
20231122,133400,106076339,673,673,673,673,0
20231122,133300,106076339,673,673,673,673,0
20231122,133200,106076339,673,673,673,673,100
20231122,133100,106009039,673,673,673,673,0
20231122,133000,106009039,673,673,673,673,13
20231122,132900,106000290,673,673,673,673,0
20231122,132800,106000290,673,673,673,673,1
20231122,132700,105999617,673,673,673,673,0
20231122,132600,105999617,673,673,673,673,19
20231122,132500,105986830,673,671,673,671,927
20231122,132400,105364811,673,673,673,673,1
20231122,132300,105364138,671,671,671,671,42
20231122,132200,105335956,672,672,672,672,132
20231122,132100,105247252,673,673,673,673,0
20231122,132000,105247252,673,673,673,673,80
20231122,131900,105193412,673,673,673,673,150
20231122,131800,105092462,673,673,673,673,81
20231122,131700,105037949,672,672,672,672,3
20231122,131600,105035933,673,673,673,673,244
20231122,131500,104871721,673,673,673,673,70
20231122,131400,104824611,674,674,674,674,0
20231122,131300,104824611,674,674,674,674,30
20231122,131200,104804391,674,674,674,674,0
20231122,131100,104804391,674,674,674,674,20
20231122,131000,104790911,674,674,674,674,200
20231122,130900,104656111,674,671,674,671,27
20231122,130800,104637991,674,674,674,674,1
20231122,130700,104637317,671,673,673,671,5000
20231122,130600,101281468,673,673,673,673,1
20231122,130500,101280795,674,674,674,674,0
20231122,130400,101280795,674,674,674,674,0
20231122,130300,101280795,674,673,674,673,407
20231122,130200,101006883,673,673,673,673,0
20231122,130100,101006883,673,673,673,673,5
20231122,130000,101003518,673,673,673,673,28
20231122,125900,100984674,673,672,673,672,3
20231122,125800,100982656,673,673,673,673,0
20231122,125700,100982656,673,673,673,673,2
20231122,125600,100981310,672,673,673,672,686
20231122,125500,100520262,673,673,673,673,2500
20231122,125400,98837762,673,673,673,673,0
20231122,125300,98837762,673,673,673,673,10
20231122,125200,98831032,673,673,673,673,52
20231122,125100,98796036,673,673,673,673,200
20231122,125000,98661436,673,673,673,673,100
20231122,124900,98594136,673,673,673,673,0
20231122,124800,98594136,673,673,673,673,0
20231122,124700,98594136,673,673,673,673,20
20231122,124600,98580676,673,673,673,673,100
20231122,124500,98513376,673,673,673,673,4
20231122,124400,98510684,673,673,673,673,379
20231122,124300,98255617,673,673,673,673,5
20231122,124200,98252252,673,673,673,673,1
20231122,124100,98251579,673,673,673,673,8
20231122,124000,98246195,673,673,673,673,20
20231122,123900,98232735,673,672,673,672,86
20231122,123800,98174893,673,673,673,673,0
20231122,123700,98174893,673,673,673,673,0
20231122,123600,98174893,673,673,673,673,547
20231122,123500,97806762,674,674,674,674,0
20231122,123400,97806762,674,674,674,674,0
20231122,123300,97806762,674,674,674,674,0
20231122,123200,97806762,674,674,674,674,18
20231122,123100,97794630,674,674,674,674,0
20231122,123000,97794630,674,674,674,674,0
20231122,122900,97794630,674,674,674,674,5
20231122,122800,97791260,674,674,674,674,29
20231122,122700,97771714,673,673,673,673,4
20231122,122600,97769022,673,673,673,673,4
20231122,122500,97766330,674,674,674,674,0
20231122,122400,97766330,674,674,674,674,0
20231122,122300,97766330,674,674,674,674,3
20231122,122200,97764308,674,674,674,674,0
20231122,122100,97764308,674,674,674,674,7
20231122,122000,97759590,674,674,674,674,5
20231122,121900,97756220,674,674,674,674,100
20231122,121800,97688820,674,674,674,674,0
20231122,121700,97688820,674,674,674,674,2
20231122,121600,97687472,674,674,674,674,60
20231122,121500,97647032,674,674,674,674,60
20231122,121400,97606592,674,674,674,674,0
20231122,121300,97606592,674,674,674,674,0
20231122,121200,97606592,674,674,674,674,0
20231122,121100,97606592,674,674,674,674,0
20231122,121000,97606592,674,674,674,674,0
20231122,120900,97606592,674,674,674,674,0
20231122,120800,97606592,674,674,674,674,0
20231122,120700,97606592,674,674,674,674,0
20231122,120600,97606592,674,674,674,674,2
20231122,120500,97605244,673,673,673,673,0
20231122,120400,97605244,673,673,673,673,0
20231122,120300,97605244,673,673,673,673,0
20231122,120200,97605244,673,673,673,673,100
20231122,120100,97537944,673,673,673,673,219
20231122,120000,97390557,674,674,674,674,0
20231122,115900,97390557,674,674,674,674,3
20231122,115800,97388535,674,674,674,674,0
20231122,115700,97388535,674,674,674,674,0
20231122,115600,97388535,674,674,674,674,0
20231122,115500,97388535,674,674,674,674,19
20231122,115400,97375729,672,672,672,672,909
20231122,115300,96764881,672,672,672,672,0
20231122,115200,96764881,672,672,672,672,1081
20231122,115100,96038449,672,672,672,672,320
20231122,115000,95823409,672,672,672,672,11
20231122,114900,95816017,671,671,671,671,3
20231122,114800,95814004,672,672,672,672,8
20231122,114700,95808628,672,672,672,672,15
20231122,114600,95798548,671,671,671,671,0
20231122,114500,95798548,671,671,671,671,256
20231122,114400,95626772,671,671,671,671,68
20231122,114300,95581144,671,671,671,671,0
20231122,114200,95581144,671,671,671,671,0
20231122,114100,95581144,671,671,671,671,301
20231122,114000,95379173,671,671,671,671,8427
20231122,113900,89724656,673,673,673,673,0
20231122,113800,89724656,673,673,673,673,0
20231122,113700,89724656,673,673,673,673,1
20231122,113600,89723983,671,671,674,671,2701
20231122,113500,87911609,671,673,673,671,5500
20231122,113400,84215836,673,674,674,673,211
20231122,113300,84073822,674,674,674,674,0
20231122,113200,84073822,674,674,674,674,547
20231122,113100,83705144,674,674,674,674,4
20231122,113000,83702448,674,674,674,674,200
20231122,112900,83567648,674,674,674,674,1530
20231122,112800,82536428,674,674,674,674,200
20231122,112700,82401628,674,674,674,674,100
20231122,112600,82334228,674,674,674,674,50
20231122,112500,82300528,674,674,674,674,0
20231122,112400,82300528,674,674,674,674,0
20231122,112300,82300528,674,674,674,674,1
20231122,112200,82299854,673,673,673,673,800
20231122,112100,81761454,673,673,673,673,0
20231122,112000,81761454,673,673,673,673,1990
20231122,111900,80422184,673,673,673,673,211
20231122,111800,80280181,673,673,673,673,150
20231122,111700,80179231,673,673,673,673,0
20231122,111600,80179231,673,673,673,673,0
20231122,111500,80179231,673,673,673,673,0
20231122,111400,80179231,673,673,673,673,1
20231122,111300,80178558,672,672,672,672,0
20231122,111200,80178558,672,672,672,672,13
20231122,111100,80169822,670,670,670,670,0
20231122,111000,80169822,670,670,670,670,0
20231122,110900,80169822,670,670,670,670,0
20231122,110800,80169822,670,670,670,670,0
20231122,110700,80169822,670,673,673,670,22064
20231122,110600,65360131,674,675,675,674,15936
20231122,110500,54618212,675,675,675,675,4196
20231122,110400,51785912,675,675,675,675,0
20231122,110300,51785912,675,675,675,675,0
20231122,110200,51785912,675,675,675,675,0
20231122,110100,51785912,675,675,675,675,0
20231122,110000,51785912,675,675,675,675,35
20231122,105900,51762287,678,678,678,678,142
20231122,105800,51666011,678,678,678,678,1
20231122,105700,51665333,675,675,675,675,0
20231122,105600,51665333,675,675,675,675,46
20231122,105500,51634283,675,675,675,675,30
20231122,105400,51614033,675,678,678,675,1034
20231122,105300,50916035,678,675,678,675,700
20231122,105200,50442935,675,675,675,675,0
20231122,105100,50442935,675,677,677,675,20150
20231122,105000,36826855,678,678,678,678,0
20231122,104900,36826855,678,678,678,678,1
20231122,104800,36826177,678,678,678,678,100
20231122,104700,36758377,678,678,678,678,0
20231122,104600,36758377,678,678,678,678,50
20231122,104500,36724477,677,677,677,677,0
20231122,104400,36724477,677,677,677,677,300
20231122,104300,36521377,678,678,678,678,0
20231122,104200,36521377,678,678,678,678,1931
20231122,104100,35212159,678,678,678,678,13
20231122,104000,35203345,679,679,679,679,110
20231122,103900,35128655,679,679,679,679,19
20231122,103800,35115754,678,678,678,678,100
20231122,103700,35047954,678,678,678,678,0
20231122,103600,35047954,678,678,678,678,1056
20231122,103500,34331986,678,678,678,678,1000
20231122,103400,33653986,678,678,678,678,3
20231122,103300,33651952,679,679,679,679,0
20231122,103200,33651952,679,679,679,679,0
20231122,103100,33651952,679,679,679,679,310
20231122,103000,33441462,679,679,679,679,89
20231122,102900,33381031,679,680,680,679,15
20231122,102800,33370842,680,680,680,680,1
20231122,102700,33370162,679,679,679,679,0
20231122,102600,33370162,679,679,679,679,410
20231122,102500,33091772,679,679,679,679,105
20231122,102400,33020477,679,679,679,679,78
20231122,102300,32967515,679,679,679,679,12
20231122,102200,32959367,679,679,679,679,103
20231122,102100,32889430,679,679,679,679,0
20231122,102000,32889430,679,679,679,679,0
20231122,101900,32889430,679,679,679,679,0
20231122,101800,32889430,679,679,679,679,334
20231122,101700,32662644,682,682,682,682,1
20231122,101600,32661962,681,680,681,679,26
20231122,101500,32644288,682,682,682,682,0
20231122,101400,32644288,682,682,682,682,20
20231122,101300,32630648,682,682,682,682,4
20231122,101200,32627920,680,682,682,680,15
20231122,101100,32617708,682,681,682,681,32
20231122,101000,32595908,680,680,680,680,70
20231122,100900,32548308,680,680,680,680,22
20231122,100800,32533348,679,679,679,679,0
20231122,100700,32533348,679,679,679,679,45
20231122,100600,32502793,679,679,679,679,1100
20231122,100500,31755893,679,680,680,679,1020
20231122,100400,31063293,680,680,680,680,0
20231122,100300,31063293,680,680,680,680,2
20231122,100200,31061933,680,682,682,680,554
20231122,100100,30685211,680,680,680,680,283
20231122,100000,30492771,680,680,680,680,400
20231122,095900,30220771,680,680,680,680,0
20231122,095800,30220771,680,680,680,680,0
20231122,095700,30220771,680,680,680,680,2
20231122,095600,30219411,680,680,680,680,21
20231122,095500,30205131,680,679,680,679,14
20231122,095400,30195618,680,680,680,680,0
20231122,095300,30195618,680,680,680,680,4
20231122,095200,30192898,680,680,680,680,20
20231122,095100,30179298,680,680,680,680,0
20231122,095000,30179298,680,680,680,680,64
20231122,094900,30135778,680,680,680,680,7
20231122,094800,30131018,680,680,680,680,99
20231122,094700,30063698,680,680,680,680,0
20231122,094600,30063698,680,680,680,680,0
20231122,094500,30063698,680,680,680,679,2342
20231122,094400,28472954,682,682,682,680,46
20231122,094300,28441652,682,682,682,682,10
20231122,094200,28434832,681,683,683,681,3374
20231122,094100,26135849,683,683,683,683,0
20231122,094000,26135849,683,684,684,683,222
20231122,093900,25984215,684,684,684,684,279
20231122,093800,25793379,684,684,684,684,66
20231122,093700,25748235,684,684,684,684,6
20231122,093600,25744131,684,684,684,684,128
20231122,093500,25656579,684,684,684,684,1
20231122,093400,25655895,684,684,684,684,17
20231122,093300,25644267,684,683,684,683,270
20231122,093200,25459853,684,684,684,684,17
20231122,093100,25448225,684,683,684,683,218
20231122,093000,25299326,684,683,684,683,11
20231122,092900,25291812,683,684,684,683,242
20231122,092800,25126304,684,684,684,684,380
20231122,092700,24866384,682,682,682,682,188
20231122,092600,24738168,682,682,682,682,512
20231122,092500,24388984,684,684,684,684,200
20231122,092400,24252184,681,681,681,681,0
20231122,092300,24252184,681,681,681,681,0
20231122,092200,24252184,681,681,681,681,0
20231122,092100,24252184,681,681,681,681,0
20231122,092000,24252184,681,681,681,681,1110
20231122,091900,23496274,681,681,681,681,21
20231122,091800,23481973,681,681,681,681,620
20231122,091700,23059753,684,684,684,684,4
20231122,091600,23057017,684,680,684,680,141
20231122,091500,22960809,680,681,681,680,1000
20231122,091400,22280650,680,680,680,680,0
20231122,091300,22280650,680,681,681,680,7005
20231122,091200,17514960,681,681,681,681,0
20231122,091100,17514960,681,681,681,681,441
20231122,091000,17214639,681,681,681,681,270
20231122,090900,17030769,681,682,682,680,1301
20231122,090800,16144766,680,680,680,680,0
20231122,090700,16144766,680,682,682,680,900
20231122,090600,15532186,681,681,681,681,0
20231122,090500,15532186,681,681,681,681,256
20231122,090400,15357850,681,681,681,681,1500
20231122,090300,14336350,681,687,687,680,5086
20231122,090200,10856441,687,688,688,687,4841
20231122,090100,7526033,688,688,688,688,150
20231122,090000,7422833,689,688,689,688,10789