KissMeData/044180/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,191800,75264334,724,724,724,724,2111
20231120,191700,75264334,724,724,724,724,0
20231120,191600,75264334,724,724,724,724,0
20231120,191500,75264334,724,724,724,724,0
20231120,191400,75264334,724,724,724,724,0
20231120,191300,75264334,724,724,724,724,0
20231120,191200,75264334,724,724,724,724,0
20231120,191100,75264334,724,724,724,724,0
20231120,191000,75264334,724,724,724,724,0
20231120,190900,75264334,724,724,724,724,0
20231120,190800,75264334,724,724,724,724,0
20231120,190700,75264334,724,724,724,724,0
20231120,190600,75264334,724,724,724,724,0
20231120,190500,75264334,724,724,724,724,0
20231120,190400,75264334,724,724,724,724,0
20231120,190300,75264334,724,724,724,724,0
20231120,190200,75264334,724,724,724,724,0
20231120,190100,75264334,724,724,724,724,0
20231120,190000,75264334,724,724,724,724,0
20231120,185900,75264334,724,724,724,724,0
20231120,185800,75264334,724,724,724,724,0
20231120,185700,75264334,724,724,724,724,0
20231120,185600,75264334,724,724,724,724,0
20231120,185500,75264334,724,724,724,724,0
20231120,185400,75264334,724,724,724,724,0
20231120,185300,75264334,724,724,724,724,0
20231120,185200,75264334,724,724,724,724,0
20231120,185100,75264334,724,724,724,724,0
20231120,185000,75264334,724,724,724,724,0
20231120,184900,75264334,724,724,724,724,0
20231120,184800,75264334,724,724,724,724,2111
20231120,184700,75264334,724,724,724,724,0
20231120,184600,75264334,724,724,724,724,0
20231120,184500,75264334,724,724,724,724,0
20231120,184400,75264334,724,724,724,724,0
20231120,184300,75264334,724,724,724,724,0
20231120,184200,75264334,724,724,724,724,0
20231120,184100,75264334,724,724,724,724,0
20231120,184000,75264334,724,724,724,724,0
20231120,183900,75264334,724,724,724,724,0
20231120,183800,75264334,724,724,724,724,0
20231120,183700,75264334,724,724,724,724,0
20231120,183600,75264334,724,724,724,724,0
20231120,183500,75264334,724,724,724,724,0
20231120,183400,75264334,724,724,724,724,0
20231120,183300,75264334,724,724,724,724,0
20231120,183200,75264334,724,724,724,724,0
20231120,183100,75264334,724,724,724,724,0
20231120,183000,75264334,724,724,724,724,0
20231120,182900,75264334,724,724,724,724,0
20231120,182800,75264334,724,724,724,724,0
20231120,182700,75264334,724,724,724,724,0
20231120,182600,75264334,724,724,724,724,0
20231120,182500,75264334,724,724,724,724,0
20231120,182400,75264334,724,724,724,724,0
20231120,182300,75264334,724,724,724,724,0
20231120,182200,75264334,724,724,724,724,0
20231120,182100,75264334,724,724,724,724,0
20231120,182000,75264334,724,724,724,724,0
20231120,181900,75264334,724,724,724,724,0
20231120,181800,75264334,724,724,724,724,2111
20231120,181700,75264334,724,724,724,724,0
20231120,181600,75264334,724,724,724,724,0
20231120,181500,75264334,724,724,724,724,0
20231120,181400,75264334,724,724,724,724,0
20231120,181300,75264334,724,724,724,724,0
20231120,181200,75264334,724,724,724,724,0
20231120,181100,75264334,724,724,724,724,0
20231120,181000,75264334,724,724,724,724,0
20231120,180900,75264334,724,724,724,724,0
20231120,180800,75264334,724,724,724,724,0
20231120,180700,75264334,724,724,724,724,0
20231120,180600,75264334,724,724,724,724,0
20231120,180500,75264334,724,724,724,724,0
20231120,180400,75264334,724,724,724,724,0
20231120,180300,75264334,724,724,724,724,0
20231120,180200,75264334,724,724,724,724,0
20231120,180100,75264334,724,724,724,724,0
20231120,180000,75264334,724,724,724,724,0
20231120,175900,75264334,724,724,724,724,0
20231120,175800,75264334,724,724,724,724,0
20231120,175700,75264334,724,724,724,724,0
20231120,175600,75264334,724,724,724,724,0
20231120,175500,75264334,724,724,724,724,0
20231120,175400,75264334,724,724,724,724,0
20231120,175300,75264334,724,724,724,724,0
20231120,175200,75264334,724,724,724,724,0
20231120,175100,75264334,724,724,724,724,0
20231120,175000,75264334,724,724,724,724,0
20231120,174900,75264334,724,724,724,724,0
20231120,174800,75264334,724,724,724,724,2111
20231120,174700,75264334,724,724,724,724,0
20231120,174600,75264334,724,724,724,724,0
20231120,174500,75264334,724,724,724,724,0
20231120,174400,75264334,724,724,724,724,0
20231120,174300,75264334,724,724,724,724,0
20231120,174200,75264334,724,724,724,724,0
20231120,174100,75264334,724,724,724,724,0
20231120,174000,75264334,724,724,724,724,0
20231120,173900,75264334,724,724,724,724,0
20231120,173800,75264334,724,724,724,724,0
20231120,173700,75264334,724,724,724,724,0
20231120,173600,75264334,724,724,724,724,0
20231120,173500,75264334,724,724,724,724,0
20231120,173400,75264334,724,724,724,724,0
20231120,173300,75264334,724,724,724,724,0
20231120,173200,75264334,724,724,724,724,0
20231120,173100,75264334,724,724,724,724,0
20231120,173000,75264334,724,724,724,724,0
20231120,172900,75264334,724,724,724,724,0
20231120,172800,75264334,724,724,724,724,0
20231120,172700,75264334,724,724,724,724,0
20231120,172600,75264334,724,724,724,724,0
20231120,172500,75264334,724,724,724,724,0
20231120,172400,75264334,724,724,724,724,0
20231120,172300,75264334,724,724,724,724,0
20231120,172200,75264334,724,724,724,724,0
20231120,172100,75264334,724,724,724,724,0
20231120,172000,75264334,724,724,724,724,0
20231120,171900,75264334,724,724,724,724,0
20231120,171800,75264334,724,724,724,724,2111
20231120,171700,75264334,724,724,724,724,0
20231120,171600,75264334,724,724,724,724,0
20231120,171500,75264334,724,724,724,724,0
20231120,171400,75264334,724,724,724,724,0
20231120,171300,75264334,724,724,724,724,0
20231120,171200,75264334,724,724,724,724,0
20231120,171100,75264334,724,724,724,724,0
20231120,171000,75264334,724,724,724,724,0
20231120,170900,75264334,724,724,724,724,0
20231120,170800,75264334,724,724,724,724,0
20231120,170700,75264334,724,724,724,724,0
20231120,170600,75264334,724,724,724,724,0
20231120,170500,75264334,724,724,724,724,0
20231120,170400,75264334,724,724,724,724,0
20231120,170300,75264334,724,724,724,724,0
20231120,170200,75264334,724,724,724,724,0
20231120,170100,75264334,724,724,724,724,0
20231120,170000,75264334,724,724,724,724,0
20231120,165900,75264334,724,724,724,724,0
20231120,165800,75264334,724,724,724,724,0
20231120,165700,75264334,724,724,724,724,0
20231120,165600,75264334,724,724,724,724,0
20231120,165500,75264334,724,724,724,724,0
20231120,165400,75264334,724,724,724,724,0
20231120,165300,75264334,724,724,724,724,0
20231120,165200,75264334,724,724,724,724,0
20231120,165100,75264334,724,724,724,724,0
20231120,165000,75264334,724,724,724,724,0
20231120,164900,75264334,724,724,724,724,0
20231120,164800,75264334,724,724,724,724,2111
20231120,164700,75264334,724,724,724,724,0
20231120,164600,75264334,724,724,724,724,0
20231120,164500,75264334,724,724,724,724,0
20231120,164400,75264334,724,724,724,724,0
20231120,164300,75264334,724,724,724,724,0
20231120,164200,75264334,724,724,724,724,0
20231120,164100,75264334,724,724,724,724,0
20231120,164000,75264334,724,724,724,724,0
20231120,163900,75264334,724,724,724,724,0
20231120,163800,75264334,724,724,724,724,0
20231120,163700,75264334,724,724,724,724,0
20231120,163600,75264334,724,724,724,724,0
20231120,163500,75264334,724,724,724,724,0
20231120,163400,75264334,724,724,724,724,0
20231120,163300,75264334,724,724,724,724,0
20231120,163200,75264334,724,724,724,724,0
20231120,163100,75264334,724,724,724,724,0
20231120,163000,75264334,724,724,724,724,0
20231120,162900,75264334,724,724,724,724,0
20231120,162800,75264334,724,724,724,724,0
20231120,162700,75264334,724,724,724,724,0
20231120,162600,75264334,724,724,724,724,0
20231120,162500,75264334,724,724,724,724,0
20231120,162400,75264334,724,724,724,724,0
20231120,162300,75264334,724,724,724,724,0
20231120,162200,75264334,724,724,724,724,0
20231120,162100,75264334,724,724,724,724,0
20231120,162000,75264334,724,724,724,724,0
20231120,161900,75264334,724,724,724,724,0
20231120,161800,75264334,724,724,724,724,2111
20231120,161700,75264334,724,724,724,724,0
20231120,161600,75264334,724,724,724,724,0
20231120,161500,75264334,724,724,724,724,0
20231120,161400,75264334,724,724,724,724,0
20231120,161300,75264334,724,724,724,724,0
20231120,161200,75264334,724,724,724,724,0
20231120,161100,75264334,724,724,724,724,0
20231120,161000,75264334,724,724,724,724,0
20231120,160900,75264334,724,724,724,724,0
20231120,160800,75264334,724,724,724,724,0
20231120,160700,75264334,724,724,724,724,0
20231120,160600,75264334,724,724,724,724,0
20231120,160500,75264334,724,724,724,724,0
20231120,160400,75264334,724,724,724,724,0
20231120,160300,75264334,724,724,724,724,0
20231120,160200,75264334,724,724,724,724,0
20231120,160100,75264334,724,724,724,724,0
20231120,160000,75264334,724,724,724,724,0
20231120,155900,75264334,724,724,724,724,0
20231120,155800,75264334,724,724,724,724,0
20231120,155700,75264334,724,724,724,724,0
20231120,155600,75264334,724,724,724,724,0
20231120,155500,75264334,724,724,724,724,0
20231120,155400,75264334,724,724,724,724,0
20231120,155300,75264334,724,724,724,724,0
20231120,155200,75264334,724,724,724,724,0
20231120,155100,75264334,724,724,724,724,0
20231120,155000,75264334,724,724,724,724,0
20231120,154900,75264334,724,724,724,724,0
20231120,154800,75264334,724,724,724,724,2111
20231120,154700,75264334,724,724,724,724,0
20231120,154600,75264334,724,724,724,724,0
20231120,154500,75264334,724,724,724,724,0
20231120,154400,75264334,724,724,724,724,0
20231120,154300,75264334,724,724,724,724,0
20231120,154200,75264334,724,724,724,724,0
20231120,154100,75264334,724,724,724,724,0
20231120,154000,75264334,724,724,724,724,0
20231120,153900,75264334,724,724,724,724,0
20231120,153800,75264334,724,724,724,724,0
20231120,153700,75264334,724,724,724,724,0
20231120,153600,75264334,724,724,724,724,0
20231120,153500,75264334,724,724,724,724,0
20231120,153400,75264334,724,724,724,724,0
20231120,153300,75264334,724,724,724,724,0
20231120,153200,75264334,724,724,724,724,0
20231120,153100,75264334,724,724,724,724,0
20231120,153000,75264334,724,724,724,724,2111
20231120,152900,73735970,724,724,724,724,0
20231120,152800,73735970,724,724,724,724,0
20231120,152700,73735970,724,724,724,724,0
20231120,152600,73735970,724,724,724,724,0
20231120,152500,73735970,724,724,724,724,0
20231120,152400,73735970,724,724,724,724,0
20231120,152300,73735970,724,724,724,724,0
20231120,152200,73735970,724,724,724,724,0
20231120,152100,73735970,724,724,724,724,0
20231120,152000,73735970,724,724,724,724,0
20231120,151900,73735970,724,724,726,720,743
20231120,151800,73200719,726,726,726,726,0
20231120,151700,73200719,726,726,726,726,0
20231120,151600,73200719,726,726,726,726,1
20231120,151500,73199993,727,727,727,727,0
20231120,151400,73199993,727,727,727,727,0
20231120,151300,73199993,727,727,727,727,0
20231120,151200,73199993,727,727,727,727,0
20231120,151100,73199993,727,727,727,727,0
20231120,151000,73199993,727,727,727,727,0
20231120,150900,73199993,727,727,727,727,0
20231120,150800,73199993,727,727,727,727,0
20231120,150700,73199993,727,727,727,727,0
20231120,150600,73199993,727,727,727,727,0
20231120,150500,73199993,727,727,727,727,0
20231120,150400,73199993,727,727,727,727,0
20231120,150300,73199993,727,727,727,727,0
20231120,150200,73199993,727,727,727,727,0
20231120,150100,73199993,727,725,727,725,30
20231120,150000,73178213,720,721,721,720,235
20231120,145900,73008962,728,728,728,728,19
20231120,145800,72995130,720,720,720,720,0
20231120,145700,72995130,720,720,720,720,0
20231120,145600,72995130,720,720,720,720,0
20231120,145500,72995130,720,720,720,720,0
20231120,145400,72995130,720,721,721,720,295
20231120,145300,72782592,728,728,728,728,0
20231120,145200,72782592,728,728,728,728,0
20231120,145100,72782592,728,727,728,727,10
20231120,145000,72775320,728,728,728,728,0
20231120,144900,72775320,728,727,728,727,10
20231120,144800,72768048,721,723,723,721,235
20231120,144700,72598451,729,729,729,729,0
20231120,144600,72598451,729,729,729,729,0
20231120,144500,72598451,729,729,729,729,0
20231120,144400,72598451,729,727,729,726,125
20231120,144300,72507375,721,721,721,721,0
20231120,144200,72507375,721,722,722,721,289
20231120,144100,72298937,721,721,721,721,0
20231120,144000,72298937,721,721,721,721,0
20231120,143900,72298937,721,728,728,721,29
20231120,143800,72277832,721,721,721,721,0
20231120,143700,72277832,721,721,721,721,0
20231120,143600,72277832,721,724,728,721,256
20231120,143500,72093110,721,729,729,721,99
20231120,143400,72021027,729,729,729,729,10
20231120,143300,72013737,722,722,722,722,892
20231120,143200,71369713,722,722,722,722,2671
20231120,143100,69441251,722,722,722,722,0
20231120,143000,69441251,722,722,722,722,40
20231120,142900,69412371,723,723,723,723,0
20231120,142800,69412371,723,723,723,723,0
20231120,142700,69412371,723,723,723,723,0
20231120,142600,69412371,723,723,723,723,20
20231120,142500,69397911,723,723,723,723,0
20231120,142400,69397911,723,723,723,723,20
20231120,142300,69383451,724,724,724,724,0
20231120,142200,69383451,724,724,724,724,0
20231120,142100,69383451,724,724,724,724,0
20231120,142000,69383451,724,724,724,724,0
20231120,141900,69383451,724,724,724,724,0
20231120,141800,69383451,724,724,724,724,0
20231120,141700,69383451,724,724,724,724,0
20231120,141600,69383451,724,724,724,724,56
20231120,141500,69342907,724,724,724,724,0
20231120,141400,69342907,724,724,724,724,0
20231120,141300,69342907,724,724,724,724,2536
20231120,141200,67506843,725,725,725,725,0
20231120,141100,67506843,725,725,725,725,0
20231120,141000,67506843,725,725,725,725,1
20231120,140900,67506118,727,727,727,727,33
20231120,140800,67482127,725,725,725,725,0
20231120,140700,67482127,725,725,725,725,0
20231120,140600,67482127,725,725,725,725,18
20231120,140500,67469077,725,725,725,725,0
20231120,140400,67469077,725,725,725,725,2010
20231120,140300,66011827,725,727,727,725,45
20231120,140200,65979132,727,727,727,727,0
20231120,140100,65979132,727,728,728,727,741
20231120,140000,65439749,729,729,729,729,100
20231120,135900,65366849,730,730,730,730,10
20231120,135800,65359549,730,730,730,730,0
20231120,135700,65359549,730,730,730,730,0
20231120,135600,65359549,730,730,730,730,4
20231120,135500,65356629,730,730,730,730,2287
20231120,135400,63687119,730,730,730,730,0
20231120,135300,63687119,730,730,730,730,0
20231120,135200,63687119,730,730,730,730,0
20231120,135100,63687119,730,730,730,730,0
20231120,135000,63687119,730,730,730,730,0
20231120,134900,63687119,730,730,730,730,0
20231120,134800,63687119,730,730,730,730,0
20231120,134700,63687119,730,730,730,730,958
20231120,134600,62987779,730,730,730,730,55
20231120,134500,62947629,731,731,731,731,0
20231120,134400,62947629,731,731,731,731,0
20231120,134300,62947629,731,731,731,731,0
20231120,134200,62947629,731,729,731,729,11
20231120,134100,62939590,732,732,732,732,0
20231120,134000,62939590,732,732,732,732,0
20231120,133900,62939590,732,732,732,732,0
20231120,133800,62939590,732,732,732,732,0
20231120,133700,62939590,732,732,732,732,0
20231120,133600,62939590,732,732,732,732,100
20231120,133500,62866390,732,732,732,732,0
20231120,133400,62866390,732,732,732,732,0
20231120,133300,62866390,732,732,732,732,0
20231120,133200,62866390,732,730,732,730,420
20231120,133100,62559787,729,728,729,728,7441
20231120,133000,57135308,729,729,729,729,0
20231120,132900,57135308,729,729,729,729,0
20231120,132800,57135308,729,729,729,729,1
20231120,132700,57134579,727,727,727,727,53
20231120,132600,57096048,727,727,727,727,60
20231120,132500,57052428,727,727,727,727,0
20231120,132400,57052428,727,727,727,727,2
20231120,132300,57050974,729,729,729,729,0
20231120,132200,57050974,729,729,729,729,0
20231120,132100,57050974,729,729,729,729,0
20231120,132000,57050974,729,729,729,729,889
20231120,131900,56402893,729,729,729,729,0
20231120,131800,56402893,729,729,729,729,0
20231120,131700,56402893,729,729,729,729,0
20231120,131600,56402893,729,729,729,729,0
20231120,131500,56402893,729,729,729,729,1371
20231120,131400,55403434,729,725,729,725,7038
20231120,131300,50281197,725,725,725,725,0
20231120,131200,50281197,725,725,725,725,0
20231120,131100,50281197,725,725,725,725,0
20231120,131000,50281197,725,725,725,725,0
20231120,130900,50281197,725,725,725,725,0
20231120,130800,50281197,725,725,725,725,62
20231120,130700,50236247,725,725,725,725,14
20231120,130600,50226097,725,725,725,725,1
20231120,130500,50225372,724,724,724,724,0
20231120,130400,50225372,724,724,724,724,59
20231120,130300,50182656,724,724,724,724,0
20231120,130200,50182656,724,724,724,724,1
20231120,130100,50181932,727,727,727,727,0
20231120,130000,50181932,727,724,727,724,39
20231120,125900,50153672,724,724,724,724,10
20231120,125800,50146432,725,725,725,725,0
20231120,125700,50146432,725,725,725,725,0
20231120,125600,50146432,725,725,725,725,10
20231120,125500,50139182,725,725,725,725,0
20231120,125400,50139182,725,725,725,725,0
20231120,125300,50139182,725,725,725,725,0
20231120,125200,50139182,725,725,725,725,0
20231120,125100,50139182,725,725,725,725,0
20231120,125000,50139182,725,725,725,725,0
20231120,124900,50139182,725,725,725,725,0
20231120,124800,50139182,725,725,725,725,13
20231120,124700,50129757,725,725,725,725,0
20231120,124600,50129757,725,725,725,725,0
20231120,124500,50129757,725,725,725,725,0
20231120,124400,50129757,725,725,725,725,0
20231120,124300,50129757,725,725,725,725,216
20231120,124200,49973157,725,725,725,725,0
20231120,124100,49973157,725,725,725,725,0
20231120,124000,49973157,725,725,725,725,0
20231120,123900,49973157,725,725,725,725,0
20231120,123800,49973157,725,725,725,725,0
20231120,123700,49973157,725,725,725,725,0
20231120,123600,49973157,725,725,725,725,2
20231120,123500,49971707,725,725,725,725,0
20231120,123400,49971707,725,725,725,725,0
20231120,123300,49971707,725,725,725,725,0
20231120,123200,49971707,725,725,725,725,0
20231120,123100,49971707,725,725,725,725,0
20231120,123000,49971707,725,725,725,725,0
20231120,122900,49971707,725,725,725,725,8
20231120,122800,49965907,724,724,724,724,0
20231120,122700,49965907,724,724,724,724,123
20231120,122600,49876855,725,725,725,725,11
20231120,122500,49868880,725,725,725,725,0
20231120,122400,49868880,725,725,725,725,0
20231120,122300,49868880,725,725,725,725,0
20231120,122200,49868880,725,725,725,725,0
20231120,122100,49868880,725,725,725,725,0
20231120,122000,49868880,725,725,725,725,0
20231120,121900,49868880,725,725,725,725,0
20231120,121800,49868880,725,725,725,725,0
20231120,121700,49868880,725,725,725,725,0
20231120,121600,49868880,725,725,725,725,11
20231120,121500,49860905,725,725,725,725,0
20231120,121400,49860905,725,725,725,725,0
20231120,121300,49860905,725,725,725,725,0
20231120,121200,49860905,725,725,725,725,0
20231120,121100,49860905,725,725,725,725,0
20231120,121000,49860905,725,725,725,725,0
20231120,120900,49860905,725,725,725,725,0
20231120,120800,49860905,725,725,725,725,1369
20231120,120700,48868380,725,725,725,725,0
20231120,120600,48868380,725,725,725,725,54
20231120,120500,48829230,725,725,725,725,1511
20231120,120400,47733755,727,727,727,727,0
20231120,120300,47733755,727,727,727,727,0
20231120,120200,47733755,727,727,727,727,0
20231120,120100,47733755,727,727,727,727,0
20231120,120000,47733755,727,727,727,727,142
20231120,115900,47630521,727,727,727,727,0
20231120,115800,47630521,727,727,727,727,4
20231120,115700,47627613,727,727,727,727,1
20231120,115600,47626886,727,727,727,727,10
20231120,115500,47619616,725,725,725,725,11
20231120,115400,47611641,727,727,727,727,0
20231120,115300,47611641,727,727,727,727,0
20231120,115200,47611641,727,727,727,727,0
20231120,115100,47611641,727,727,727,727,5
20231120,115000,47608006,725,725,725,725,0
20231120,114900,47608006,725,726,726,725,444
20231120,114800,47286082,726,726,726,726,1
20231120,114700,47285356,727,726,727,726,19
20231120,114600,47271559,727,727,727,727,0
20231120,114500,47271559,727,727,727,727,0
20231120,114400,47271559,727,727,727,727,0
20231120,114300,47271559,727,727,727,727,142
20231120,114200,47168325,727,727,727,727,0
20231120,114100,47168325,727,727,727,727,1
20231120,114000,47167598,727,727,727,727,0
20231120,113900,47167598,727,727,727,727,0
20231120,113800,47167598,727,727,727,727,0
20231120,113700,47167598,727,727,727,727,1
20231120,113600,47166871,727,727,727,727,15
20231120,113500,47155966,727,727,727,727,727
20231120,113400,46627437,727,727,727,727,3
20231120,113300,46625256,727,727,727,727,56
20231120,113200,46584544,727,727,727,727,0
20231120,113100,46584544,727,727,727,727,0
20231120,113000,46584544,727,727,727,727,1
20231120,112900,46583817,728,728,728,728,10
20231120,112800,46576537,727,727,727,727,5
20231120,112700,46572902,727,727,727,727,5
20231120,112600,46569267,727,728,728,727,144
20231120,112500,46464437,728,728,728,728,0
20231120,112400,46464437,728,728,728,728,10
20231120,112300,46457157,726,727,728,726,90
20231120,112200,46391723,727,727,727,727,44
20231120,112100,46359735,727,726,727,726,572
20231120,112000,45944392,725,725,725,725,3541
20231120,111900,43377167,725,725,725,725,25
20231120,111800,43359042,720,724,724,720,3496
20231120,111700,40839876,723,725,725,723,40
20231120,111600,40810886,723,723,723,723,0
20231120,111500,40810886,723,723,723,723,112
20231120,111400,40729910,723,723,723,723,0
20231120,111300,40729910,723,723,723,723,0
20231120,111200,40729910,723,723,723,723,132
20231120,111100,40634474,725,725,725,725,0
20231120,111000,40634474,725,725,725,725,0
20231120,110900,40634474,725,725,725,725,142
20231120,110800,40531524,725,725,725,725,0
20231120,110700,40531524,725,725,725,725,0
20231120,110600,40531524,725,725,725,725,11
20231120,110500,40523549,725,725,725,725,0
20231120,110400,40523549,725,725,725,725,0
20231120,110300,40523549,725,725,725,725,0
20231120,110200,40523549,725,725,725,725,0
20231120,110100,40523549,725,725,725,725,0
20231120,110000,40523549,725,725,725,725,0
20231120,105900,40523549,725,725,725,725,0
20231120,105800,40523549,725,725,725,725,0
20231120,105700,40523549,725,725,725,725,0
20231120,105600,40523549,725,725,725,725,10
20231120,105500,40516299,725,725,725,725,0
20231120,105400,40516299,725,725,725,725,0
20231120,105300,40516299,725,725,725,725,0
20231120,105200,40516299,725,725,725,722,153
20231120,105100,40405377,725,722,725,722,16
20231120,105000,40393810,725,725,725,725,0
20231120,104900,40393810,725,725,725,725,0
20231120,104800,40393810,725,725,725,725,0
20231120,104700,40393810,725,725,725,725,0
20231120,104600,40393810,725,725,725,725,3
20231120,104500,40391635,725,725,725,725,0
20231120,104400,40391635,725,725,725,725,0
20231120,104300,40391635,725,725,725,725,0
20231120,104200,40391635,725,725,725,725,0
20231120,104100,40391635,725,725,725,725,0
20231120,104000,40391635,725,725,725,725,0
20231120,103900,40391635,725,724,725,724,2852
20231120,103800,38326767,724,724,724,724,0
20231120,103700,38326767,724,724,724,724,10
20231120,103600,38319527,724,724,724,724,3
20231120,103500,38317355,724,723,724,723,1332
20231120,103400,37354177,723,723,723,723,0
20231120,103300,37354177,723,723,723,723,10
20231120,103200,37346947,723,723,723,723,247
20231120,103100,37168366,723,723,723,723,0
20231120,103000,37168366,723,723,723,723,0
20231120,102900,37168366,723,723,723,723,0
20231120,102800,37168366,723,723,723,723,46
20231120,102700,37135108,723,723,723,723,36
20231120,102600,37109080,723,723,723,723,5
20231120,102500,37105465,723,723,723,723,10
20231120,102400,37098235,722,722,722,722,1477
20231120,102300,36031841,722,722,722,722,8
20231120,102200,36026065,723,723,723,723,0
20231120,102100,36026065,723,723,723,723,0
20231120,102000,36026065,723,723,723,723,0
20231120,101900,36026065,723,721,723,721,72
20231120,101800,35974151,723,723,723,723,142
20231120,101700,35871485,723,723,723,723,0
20231120,101600,35871485,723,723,723,723,0
20231120,101500,35871485,723,721,723,721,14
20231120,101400,35861371,723,723,723,723,100
20231120,101300,35789071,723,723,723,723,0
20231120,101200,35789071,723,723,723,723,0
20231120,101100,35789071,723,723,723,723,0
20231120,101000,35789071,723,723,723,723,0
20231120,100900,35789071,723,723,723,723,276
20231120,100800,35589523,723,723,723,723,1
20231120,100700,35588800,721,721,721,721,5
20231120,100600,35585195,723,723,723,723,0
20231120,100500,35585195,723,720,723,720,16
20231120,100400,35573672,723,723,723,723,0
20231120,100300,35573672,723,723,723,723,0
20231120,100200,35573672,723,720,723,720,219
20231120,100100,35415962,721,721,721,721,1210
20231120,100000,34543552,721,721,721,721,765
20231120,095900,33991987,720,720,720,720,0
20231120,095800,33991987,720,720,720,720,0
20231120,095700,33991987,720,720,720,720,5
20231120,095600,33988387,723,723,723,723,0
20231120,095500,33988387,723,720,723,720,2005
20231120,095400,32544757,721,721,721,721,16230
20231120,095300,20842927,721,721,721,721,0
20231120,095200,20842927,721,721,721,721,7
20231120,095100,20837880,721,719,721,719,2937
20231120,095000,18723936,719,720,720,719,2291
20231120,094900,17076662,720,720,720,720,46
20231120,094800,17043542,720,720,720,720,10
20231120,094700,17036342,719,719,719,719,1517
20231120,094600,15945619,718,718,718,718,0
20231120,094500,15945619,718,718,718,718,360
20231120,094400,15687139,718,718,718,718,147
20231120,094300,15581593,718,718,718,718,0
20231120,094200,15581593,718,718,718,718,0
20231120,094100,15581593,718,718,718,718,0
20231120,094000,15581593,718,718,718,718,12
20231120,093900,15572977,718,718,718,718,9
20231120,093800,15566515,718,718,718,718,14
20231120,093700,15556463,718,718,718,718,0
20231120,093600,15556463,718,719,719,718,2
20231120,093500,15555026,719,719,719,719,1
20231120,093400,15554307,719,719,719,719,0
20231120,093300,15554307,719,719,719,719,0
20231120,093200,15554307,719,719,719,719,570
20231120,093100,15144477,720,720,720,720,0
20231120,093000,15144477,720,720,720,720,0
20231120,092900,15144477,720,720,720,720,227
20231120,092800,14981037,720,720,720,720,129
20231120,092700,14888157,721,721,721,721,244
20231120,092600,14712233,723,723,723,723,0
20231120,092500,14712233,723,723,723,723,0
20231120,092400,14712233,723,723,723,723,0
20231120,092300,14712233,723,723,723,723,22
20231120,092200,14696327,723,723,723,723,1
20231120,092100,14695604,720,722,722,720,761
20231120,092000,14147466,720,720,720,720,800
20231120,091900,13571466,723,723,723,723,0
20231120,091800,13571466,723,720,723,720,202
20231120,091700,13425426,723,723,723,723,0
20231120,091600,13425426,723,723,723,723,0
20231120,091500,13425426,723,723,723,723,300
20231120,091400,13208526,723,723,723,723,0
20231120,091300,13208526,723,723,723,723,2196
20231120,091200,11620818,723,723,723,722,180
20231120,091100,11490851,722,721,722,721,3319
20231120,091000,9097693,721,721,721,721,459
20231120,090900,8766754,722,722,722,721,900
20231120,090800,8117033,718,718,718,718,137
20231120,090700,8018667,718,718,718,718,1347
20231120,090600,7051521,714,713,717,713,1349
20231120,090500,6087079,713,713,713,713,2
20231120,090400,6085653,713,713,713,713,51
20231120,090300,6049290,711,711,711,711,60
20231120,090200,6006630,711,711,711,711,138
20231120,090100,5908512,711,712,712,711,1285
20231120,090000,4994408,718,718,718,718,6211