KissMeData/044180/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,192500,55009609,716,716,716,716,370
20231124,192400,55009609,716,716,716,716,0
20231124,192300,55009609,716,716,716,716,0
20231124,192200,55009609,716,716,716,716,0
20231124,192100,55009609,716,716,716,716,0
20231124,192000,55009609,716,716,716,716,0
20231124,191900,55009609,716,716,716,716,0
20231124,191800,55009609,716,716,716,716,0
20231124,191700,55009609,716,716,716,716,0
20231124,191600,55009609,716,716,716,716,0
20231124,191500,55009609,716,716,716,716,0
20231124,191400,55009609,716,716,716,716,0
20231124,191300,55009609,716,716,716,716,0
20231124,191200,55009609,716,716,716,716,0
20231124,191100,55009609,716,716,716,716,0
20231124,191000,55009609,716,716,716,716,0
20231124,190900,55009609,716,716,716,716,0
20231124,190800,55009609,716,716,716,716,0
20231124,190700,55009609,716,716,716,716,0
20231124,190600,55009609,716,716,716,716,0
20231124,190500,55009609,716,716,716,716,0
20231124,190400,55009609,716,716,716,716,0
20231124,190300,55009609,716,716,716,716,0
20231124,190200,55009609,716,716,716,716,0
20231124,190100,55009609,716,716,716,716,0
20231124,190000,55009609,716,716,716,716,0
20231124,185900,55009609,716,716,716,716,0
20231124,185800,55009609,716,716,716,716,0
20231124,185700,55009609,716,716,716,716,0
20231124,185600,55009609,716,716,716,716,0
20231124,185500,55009609,716,716,716,716,370
20231124,185400,55009609,716,716,716,716,0
20231124,185300,55009609,716,716,716,716,0
20231124,185200,55009609,716,716,716,716,0
20231124,185100,55009609,716,716,716,716,0
20231124,185000,55009609,716,716,716,716,0
20231124,184900,55009609,716,716,716,716,0
20231124,184800,55009609,716,716,716,716,0
20231124,184700,55009609,716,716,716,716,0
20231124,184600,55009609,716,716,716,716,0
20231124,184500,55009609,716,716,716,716,0
20231124,184400,55009609,716,716,716,716,0
20231124,184300,55009609,716,716,716,716,0
20231124,184200,55009609,716,716,716,716,0
20231124,184100,55009609,716,716,716,716,0
20231124,184000,55009609,716,716,716,716,0
20231124,183900,55009609,716,716,716,716,0
20231124,183800,55009609,716,716,716,716,0
20231124,183700,55009609,716,716,716,716,0
20231124,183600,55009609,716,716,716,716,0
20231124,183500,55009609,716,716,716,716,0
20231124,183400,55009609,716,716,716,716,0
20231124,183300,55009609,716,716,716,716,0
20231124,183200,55009609,716,716,716,716,0
20231124,183100,55009609,716,716,716,716,0
20231124,183000,55009609,716,716,716,716,0
20231124,182900,55009609,716,716,716,716,0
20231124,182800,55009609,716,716,716,716,0
20231124,182700,55009609,716,716,716,716,0
20231124,182600,55009609,716,716,716,716,0
20231124,182500,55009609,716,716,716,716,370
20231124,182400,55009609,716,716,716,716,0
20231124,182300,55009609,716,716,716,716,0
20231124,182200,55009609,716,716,716,716,0
20231124,182100,55009609,716,716,716,716,0
20231124,182000,55009609,716,716,716,716,0
20231124,181900,55009609,716,716,716,716,0
20231124,181800,55009609,716,716,716,716,0
20231124,181700,55009609,716,716,716,716,0
20231124,181600,55009609,716,716,716,716,0
20231124,181500,55009609,716,716,716,716,0
20231124,181400,55009609,716,716,716,716,0
20231124,181300,55009609,716,716,716,716,0
20231124,181200,55009609,716,716,716,716,0
20231124,181100,55009609,716,716,716,716,0
20231124,181000,55009609,716,716,716,716,0
20231124,180900,55009609,716,716,716,716,0
20231124,180800,55009609,716,716,716,716,0
20231124,180700,55009609,716,716,716,716,0
20231124,180600,55009609,716,716,716,716,0
20231124,180500,55009609,716,716,716,716,0
20231124,180400,55009609,716,716,716,716,0
20231124,180300,55009609,716,716,716,716,0
20231124,180200,55009609,716,716,716,716,0
20231124,180100,55009609,716,716,716,716,0
20231124,180000,55009609,716,716,716,716,0
20231124,175900,55009609,716,716,716,716,0
20231124,175800,55009609,716,716,716,716,0
20231124,175700,55009609,716,716,716,716,0
20231124,175600,55009609,716,716,716,716,0
20231124,175500,55009609,716,716,716,716,370
20231124,175400,55009609,716,716,716,716,0
20231124,175300,55009609,716,716,716,716,0
20231124,175200,55009609,716,716,716,716,0
20231124,175100,55009609,716,716,716,716,0
20231124,175000,55009609,716,716,716,716,0
20231124,174900,55009609,716,716,716,716,0
20231124,174800,55009609,716,716,716,716,0
20231124,174700,55009609,716,716,716,716,0
20231124,174600,55009609,716,716,716,716,0
20231124,174500,55009609,716,716,716,716,0
20231124,174400,55009609,716,716,716,716,0
20231124,174300,55009609,716,716,716,716,0
20231124,174200,55009609,716,716,716,716,0
20231124,174100,55009609,716,716,716,716,0
20231124,174000,55009609,716,716,716,716,0
20231124,173900,55009609,716,716,716,716,0
20231124,173800,55009609,716,716,716,716,0
20231124,173700,55009609,716,716,716,716,0
20231124,173600,55009609,716,716,716,716,0
20231124,173500,55009609,716,716,716,716,0
20231124,173400,55009609,716,716,716,716,0
20231124,173300,55009609,716,716,716,716,0
20231124,173200,55009609,716,716,716,716,0
20231124,173100,55009609,716,716,716,716,0
20231124,173000,55009609,716,716,716,716,0
20231124,172900,55009609,716,716,716,716,0
20231124,172800,55009609,716,716,716,716,0
20231124,172700,55009609,716,716,716,716,0
20231124,172600,55009609,716,716,716,716,0
20231124,172500,55009609,716,716,716,716,370
20231124,172400,55009609,716,716,716,716,0
20231124,172300,55009609,716,716,716,716,0
20231124,172200,55009609,716,716,716,716,0
20231124,172100,55009609,716,716,716,716,0
20231124,172000,55009609,716,716,716,716,0
20231124,171900,55009609,716,716,716,716,0
20231124,171800,55009609,716,716,716,716,0
20231124,171700,55009609,716,716,716,716,0
20231124,171600,55009609,716,716,716,716,0
20231124,171500,55009609,716,716,716,716,0
20231124,171400,55009609,716,716,716,716,0
20231124,171300,55009609,716,716,716,716,0
20231124,171200,55009609,716,716,716,716,0
20231124,171100,55009609,716,716,716,716,0
20231124,171000,55009609,716,716,716,716,0
20231124,170900,55009609,716,716,716,716,0
20231124,170800,55009609,716,716,716,716,0
20231124,170700,55009609,716,716,716,716,0
20231124,170600,55009609,716,716,716,716,0
20231124,170500,55009609,716,716,716,716,0
20231124,170400,55009609,716,716,716,716,0
20231124,170300,55009609,716,716,716,716,0
20231124,170200,55009609,716,716,716,716,0
20231124,170100,55009609,716,716,716,716,0
20231124,170000,55009609,716,716,716,716,0
20231124,165900,55009609,716,716,716,716,0
20231124,165800,55009609,716,716,716,716,0
20231124,165700,55009609,716,716,716,716,0
20231124,165600,55009609,716,716,716,716,0
20231124,165500,55009609,716,716,716,716,370
20231124,165400,55009609,716,716,716,716,0
20231124,165300,55009609,716,716,716,716,0
20231124,165200,55009609,716,716,716,716,0
20231124,165100,55009609,716,716,716,716,0
20231124,165000,55009609,716,716,716,716,0
20231124,164900,55009609,716,716,716,716,0
20231124,164800,55009609,716,716,716,716,0
20231124,164700,55009609,716,716,716,716,0
20231124,164600,55009609,716,716,716,716,0
20231124,164500,55009609,716,716,716,716,0
20231124,164400,55009609,716,716,716,716,0
20231124,164300,55009609,716,716,716,716,0
20231124,164200,55009609,716,716,716,716,0
20231124,164100,55009609,716,716,716,716,0
20231124,164000,55009609,716,716,716,716,0
20231124,163900,55009609,716,716,716,716,0
20231124,163800,55009609,716,716,716,716,0
20231124,163700,55009609,716,716,716,716,0
20231124,163600,55009609,716,716,716,716,0
20231124,163500,55009609,716,716,716,716,0
20231124,163400,55009609,716,716,716,716,0
20231124,163300,55009609,716,716,716,716,0
20231124,163200,55009609,716,716,716,716,0
20231124,163100,55009609,716,716,716,716,0
20231124,163000,55009609,716,716,716,716,0
20231124,162900,55009609,716,716,716,716,0
20231124,162800,55009609,716,716,716,716,0
20231124,162700,55009609,716,716,716,716,0
20231124,162600,55009609,716,716,716,716,0
20231124,162500,55009609,716,716,716,716,370
20231124,162400,55009609,716,716,716,716,0
20231124,162300,55009609,716,716,716,716,0
20231124,162200,55009609,716,716,716,716,0
20231124,162100,55009609,716,716,716,716,0
20231124,162000,55009609,716,716,716,716,0
20231124,161900,55009609,716,716,716,716,0
20231124,161800,55009609,716,716,716,716,0
20231124,161700,55009609,716,716,716,716,0
20231124,161600,55009609,716,716,716,716,0
20231124,161500,55009609,716,716,716,716,0
20231124,161400,55009609,716,716,716,716,0
20231124,161300,55009609,716,716,716,716,0
20231124,161200,55009609,716,716,716,716,0
20231124,161100,55009609,716,716,716,716,0
20231124,161000,55009609,716,716,716,716,0
20231124,160900,55009609,716,716,716,716,0
20231124,160800,55009609,716,716,716,716,0
20231124,160700,55009609,716,716,716,716,0
20231124,160600,55009609,716,716,716,716,0
20231124,160500,55009609,716,716,716,716,0
20231124,160400,55009609,716,716,716,716,0
20231124,160300,55009609,716,716,716,716,0
20231124,160200,55009609,716,716,716,716,0
20231124,160100,55009609,716,716,716,716,0
20231124,160000,55009609,716,716,716,716,0
20231124,155900,55009609,716,716,716,716,0
20231124,155800,55009609,716,716,716,716,0
20231124,155700,55009609,716,716,716,716,0
20231124,155600,55009609,716,716,716,716,0
20231124,155500,55009609,716,716,716,716,370
20231124,155400,55009609,716,716,716,716,0
20231124,155300,55009609,716,716,716,716,0
20231124,155200,55009609,716,716,716,716,0
20231124,155100,55009609,716,716,716,716,0
20231124,155000,55009609,716,716,716,716,0
20231124,154900,55009609,716,716,716,716,0
20231124,154800,55009609,716,716,716,716,0
20231124,154700,55009609,716,716,716,716,0
20231124,154600,55009609,716,716,716,716,0
20231124,154500,55009609,716,716,716,716,0
20231124,154400,55009609,716,716,716,716,0
20231124,154300,55009609,716,716,716,716,0
20231124,154200,55009609,716,716,716,716,0
20231124,154100,55009609,716,716,716,716,0
20231124,154000,55009609,716,716,716,716,0
20231124,153900,55009609,716,716,716,716,0
20231124,153800,55009609,716,716,716,716,0
20231124,153700,55009609,716,716,716,716,0
20231124,153600,55009609,716,716,716,716,0
20231124,153500,55009609,716,716,716,716,0
20231124,153400,55009609,716,716,716,716,0
20231124,153300,55009609,716,716,716,716,0
20231124,153200,55009609,716,716,716,716,0
20231124,153100,55009609,716,716,716,716,0
20231124,153000,55009609,716,716,716,716,370
20231124,152900,54744689,725,725,725,725,0
20231124,152800,54744689,725,725,725,725,0
20231124,152700,54744689,725,725,725,725,0
20231124,152600,54744689,725,725,725,725,0
20231124,152500,54744689,725,725,725,725,0
20231124,152400,54744689,725,725,725,725,0
20231124,152300,54744689,725,725,725,725,0
20231124,152200,54744689,725,725,725,725,0
20231124,152100,54744689,725,725,725,725,0
20231124,152000,54744689,725,725,725,725,0
20231124,151900,54744689,725,725,725,725,37
20231124,151800,54717864,727,727,727,727,0
20231124,151700,54717864,727,727,727,727,12
20231124,151600,54709140,727,727,727,727,330
20231124,151500,54469230,727,727,727,727,5555
20231124,151400,50430745,727,727,727,727,3
20231124,151300,50428564,727,727,727,727,0
20231124,151200,50428564,727,727,727,727,0
20231124,151100,50428564,727,727,727,727,10
20231124,151000,50421294,726,726,726,726,7
20231124,150900,50416212,727,727,727,727,0
20231124,150800,50416212,727,727,727,727,0
20231124,150700,50416212,727,727,727,727,0
20231124,150600,50416212,727,720,727,720,2805
20231124,150500,48381136,720,720,720,720,5
20231124,150400,48377536,719,719,719,719,3
20231124,150300,48375379,720,720,720,720,0
20231124,150200,48375379,720,720,720,720,0
20231124,150100,48375379,720,720,720,720,9
20231124,150000,48368899,720,720,720,720,1
20231124,145900,48368179,718,718,718,718,0
20231124,145800,48368179,718,718,718,718,0
20231124,145700,48368179,718,718,718,718,0
20231124,145600,48368179,718,719,719,718,125
20231124,145500,48278341,724,719,724,719,119
20231124,145400,48192621,724,724,724,724,0
20231124,145300,48192621,724,724,724,724,0
20231124,145200,48192621,724,723,724,723,1878
20231124,145100,46832999,724,721,724,721,407
20231124,145000,46538464,720,720,720,720,0
20231124,144900,46538464,720,720,720,720,5
20231124,144800,46534864,720,719,720,719,47
20231124,144700,46501070,718,718,718,718,1
20231124,144600,46500352,718,718,718,718,0
20231124,144500,46500352,718,718,718,718,0
20231124,144400,46500352,718,716,718,716,138
20231124,144300,46401542,718,718,718,718,1
20231124,144200,46400824,715,715,715,715,0
20231124,144100,46400824,715,715,715,715,0
20231124,144000,46400824,715,720,720,715,1400
20231124,143900,45399340,720,720,720,720,101
20231124,143800,45326620,724,724,724,724,0
20231124,143700,45326620,724,723,724,723,416
20231124,143600,45025456,722,722,722,722,0
20231124,143500,45025456,722,722,722,722,0
20231124,143400,45025456,722,722,722,722,5
20231124,143300,45021846,724,724,724,724,0
20231124,143200,45021846,724,724,724,724,0
20231124,143100,45021846,724,724,724,724,0
20231124,143000,45021846,724,724,724,724,0
20231124,142900,45021846,724,724,724,724,0
20231124,142800,45021846,724,724,724,724,0
20231124,142700,45021846,724,724,724,724,0
20231124,142600,45021846,724,724,724,724,0
20231124,142500,45021846,724,724,724,724,0
20231124,142400,45021846,724,724,724,724,0
20231124,142300,45021846,724,724,724,724,407
20231124,142200,44727178,724,724,724,724,0
20231124,142100,44727178,724,723,724,723,53
20231124,142000,44688847,724,724,724,724,0
20231124,141900,44688847,724,724,724,724,0
20231124,141800,44688847,724,724,724,724,0
20231124,141700,44688847,724,724,724,724,0
20231124,141600,44688847,724,724,724,724,0
20231124,141500,44688847,724,723,724,723,222
20231124,141400,44528140,724,724,724,724,0
20231124,141300,44528140,724,724,724,724,0
20231124,141200,44528140,724,724,724,724,0
20231124,141100,44528140,724,724,724,724,0
20231124,141000,44528140,724,724,724,724,0
20231124,140900,44528140,724,717,724,717,407
20231124,140800,44234595,716,716,716,716,2525
20231124,140700,42426695,716,716,716,716,0
20231124,140600,42426695,716,716,716,716,100
20231124,140500,42355095,716,716,716,716,0
20231124,140400,42355095,716,716,716,716,0
20231124,140300,42355095,716,716,716,716,271
20231124,140200,42161059,716,716,716,716,0
20231124,140100,42161059,716,716,716,716,0
20231124,140000,42161059,716,716,716,716,150
20231124,135900,42053659,716,716,716,716,0
20231124,135800,42053659,716,716,716,716,0
20231124,135700,42053659,716,716,716,716,0
20231124,135600,42053659,716,716,716,716,0
20231124,135500,42053659,716,716,716,716,507
20231124,135400,41690647,716,716,716,716,0
20231124,135300,41690647,716,716,716,716,0
20231124,135200,41690647,716,716,716,716,1
20231124,135100,41689931,716,716,716,716,0
20231124,135000,41689931,716,716,716,716,0
20231124,134900,41689931,716,716,716,716,20
20231124,134800,41675611,715,715,715,715,0
20231124,134700,41675611,715,715,715,715,0
20231124,134600,41675611,715,715,715,715,0
20231124,134500,41675611,715,715,715,715,500
20231124,134400,41318111,716,716,716,716,0
20231124,134300,41318111,716,716,716,716,0
20231124,134200,41318111,716,716,716,716,0
20231124,134100,41318111,716,716,716,716,407
20231124,134000,41026699,716,716,716,716,0
20231124,133900,41026699,716,716,716,716,0
20231124,133800,41026699,716,716,716,716,0
20231124,133700,41026699,716,716,716,716,0
20231124,133600,41026699,716,716,716,716,0
20231124,133500,41026699,716,716,716,716,0
20231124,133400,41026699,716,716,716,716,0
20231124,133300,41026699,716,716,716,716,0
20231124,133200,41026699,716,716,716,716,0
20231124,133100,41026699,716,716,716,716,0
20231124,133000,41026699,716,716,716,716,1
20231124,132900,41025983,716,716,716,716,0
20231124,132800,41025983,716,716,716,716,0
20231124,132700,41025983,716,716,716,716,407
20231124,132600,40734571,716,716,716,716,20
20231124,132500,40720251,716,716,716,716,73
20231124,132400,40667983,716,716,716,716,977
20231124,132300,39968451,715,715,715,715,0
20231124,132200,39968451,715,715,715,715,0
20231124,132100,39968451,715,715,715,715,0
20231124,132000,39968451,715,715,715,715,0
20231124,131900,39968451,715,715,715,715,0
20231124,131800,39968451,715,715,715,715,0
20231124,131700,39968451,715,715,715,715,0
20231124,131600,39968451,715,715,715,715,400
20231124,131500,39682451,716,716,716,716,0
20231124,131400,39682451,716,716,716,716,0
20231124,131300,39682451,716,716,716,716,518
20231124,131200,39311563,716,716,716,716,12
20231124,131100,39302971,716,716,716,716,0
20231124,131000,39302971,716,716,716,716,0
20231124,130900,39302971,716,716,716,716,0
20231124,130800,39302971,716,716,716,716,0
20231124,130700,39302971,716,716,716,716,4198
20231124,130600,36297203,716,716,716,716,0
20231124,130500,36297203,716,716,716,716,0
20231124,130400,36297203,716,716,716,716,0
20231124,130300,36297203,716,716,716,716,0
20231124,130200,36297203,716,716,716,716,400
20231124,130100,36010803,716,716,716,716,0
20231124,130000,36010803,716,716,716,716,0
20231124,125900,36010803,716,716,716,716,1803
20231124,125800,34719855,716,716,716,716,0
20231124,125700,34719855,716,716,716,716,100
20231124,125600,34648255,716,716,716,716,0
20231124,125500,34648255,716,716,716,716,0
20231124,125400,34648255,716,716,716,716,0
20231124,125300,34648255,716,716,716,716,0
20231124,125200,34648255,716,716,716,716,0
20231124,125100,34648255,716,716,716,716,0
20231124,125000,34648255,716,716,716,716,0
20231124,124900,34648255,716,716,716,716,0
20231124,124800,34648255,716,716,716,716,0
20231124,124700,34648255,716,716,716,716,900
20231124,124600,34003855,716,716,716,716,0
20231124,124500,34003855,716,716,716,716,407
20231124,124400,33712443,715,715,715,715,0
20231124,124300,33712443,715,715,715,715,0
20231124,124200,33712443,715,715,715,715,0
20231124,124100,33712443,715,715,715,715,0
20231124,124000,33712443,715,715,715,715,0
20231124,123900,33712443,715,715,715,715,0
20231124,123800,33712443,715,715,715,715,0
20231124,123700,33712443,715,715,715,715,0
20231124,123600,33712443,715,715,715,715,0
20231124,123500,33712443,715,715,715,715,0
20231124,123400,33712443,715,715,715,715,100
20231124,123300,33640943,716,716,716,716,698
20231124,123200,33141175,716,716,716,716,0
20231124,123100,33141175,716,716,716,716,407
20231124,123000,32849763,715,715,715,715,0
20231124,122900,32849763,715,715,715,715,0
20231124,122800,32849763,715,715,715,715,0
20231124,122700,32849763,715,715,715,715,0
20231124,122600,32849763,715,715,715,715,0
20231124,122500,32849763,715,715,715,715,0
20231124,122400,32849763,715,715,715,715,100
20231124,122300,32778263,716,716,716,716,0
20231124,122200,32778263,716,716,716,716,0
20231124,122100,32778263,716,716,716,716,0
20231124,122000,32778263,716,716,716,716,0
20231124,121900,32778263,716,716,716,716,0
20231124,121800,32778263,716,716,716,716,0
20231124,121700,32778263,716,716,716,716,407
20231124,121600,32486851,716,716,716,716,0
20231124,121500,32486851,716,716,716,716,0
20231124,121400,32486851,716,716,716,716,0
20231124,121300,32486851,716,716,716,716,0
20231124,121200,32486851,716,716,716,716,0
20231124,121100,32486851,716,716,716,716,1741
20231124,121000,31240295,716,716,716,716,0
20231124,120900,31240295,716,716,716,716,698
20231124,120800,30740527,715,715,715,715,257
20231124,120700,30556772,717,717,717,717,0
20231124,120600,30556772,717,717,717,717,0
20231124,120500,30556772,717,717,717,717,1547
20231124,120400,29447573,717,717,717,717,0
20231124,120300,29447573,717,717,717,717,407
20231124,120200,29155754,717,717,717,717,0
20231124,120100,29155754,717,717,717,717,0
20231124,120000,29155754,717,717,717,717,0
20231124,115900,29155754,717,716,717,714,1395
20231124,115800,28158325,717,717,717,717,0
20231124,115700,28158325,717,717,717,717,0
20231124,115600,28158325,717,717,717,717,0
20231124,115500,28158325,717,717,717,717,0
20231124,115400,28158325,717,717,717,717,1
20231124,115300,28157608,717,717,717,717,0
20231124,115200,28157608,717,717,717,717,0
20231124,115100,28157608,717,717,717,717,1027
20231124,115000,27421249,717,717,717,717,0
20231124,114900,27421249,717,717,717,717,407
20231124,114800,27129430,715,715,715,715,0
20231124,114700,27129430,715,715,715,715,0
20231124,114600,27129430,715,715,715,715,0
20231124,114500,27129430,715,715,715,715,0
20231124,114400,27129430,715,715,715,715,0
20231124,114300,27129430,715,715,715,715,0
20231124,114200,27129430,715,717,717,715,5052
20231124,114100,23512839,717,717,717,717,978
20231124,114000,22811613,719,719,719,719,0
20231124,113900,22811613,719,719,719,719,0
20231124,113800,22811613,719,719,719,719,0
20231124,113700,22811613,719,719,719,719,0
20231124,113600,22811613,719,719,719,719,0
20231124,113500,22811613,719,719,719,719,408
20231124,113400,22518261,719,719,719,719,0
20231124,113300,22518261,719,719,719,719,0
20231124,113200,22518261,719,719,719,719,0
20231124,113100,22518261,719,719,719,719,0
20231124,113000,22518261,719,719,719,719,0
20231124,112900,22518261,719,719,719,719,0
20231124,112800,22518261,719,719,719,719,0
20231124,112700,22518261,719,719,719,719,0
20231124,112600,22518261,719,719,719,719,0
20231124,112500,22518261,719,719,719,719,0
20231124,112400,22518261,719,719,719,719,0
20231124,112300,22518261,719,719,719,719,0
20231124,112200,22518261,719,719,719,719,0
20231124,112100,22518261,719,719,719,719,408
20231124,112000,22224909,716,717,717,716,47
20231124,111900,22191221,718,718,718,718,4
20231124,111800,22188349,718,718,718,718,0
20231124,111700,22188349,718,718,718,718,0
20231124,111600,22188349,718,718,718,718,8
20231124,111500,22182605,718,718,718,718,8
20231124,111400,22176861,719,719,719,719,0
20231124,111300,22176861,719,720,720,719,642
20231124,111200,21714909,719,719,719,719,0
20231124,111100,21714909,719,719,719,719,0
20231124,111000,21714909,719,719,719,719,8
20231124,110900,21709157,721,721,721,721,0
20231124,110800,21709157,721,721,721,721,0
20231124,110700,21709157,721,721,721,721,416
20231124,110600,21409221,721,721,721,721,0
20231124,110500,21409221,721,721,721,721,25
20231124,110400,21391196,721,721,721,721,0
20231124,110300,21391196,721,721,721,721,0
20231124,110200,21391196,721,721,721,721,0
20231124,110100,21391196,721,721,721,721,0
20231124,110000,21391196,721,721,721,721,0
20231124,105900,21391196,721,721,721,721,9246
20231124,105800,14724830,721,721,721,721,0
20231124,105700,14724830,721,721,721,721,0
20231124,105600,14724830,721,721,721,721,0
20231124,105500,14724830,721,721,721,721,0
20231124,105400,14724830,721,721,721,721,0
20231124,105300,14724830,721,721,721,721,408
20231124,105200,14430662,720,720,720,720,0
20231124,105100,14430662,720,720,720,720,0
20231124,105000,14430662,720,720,720,720,0
20231124,104900,14430662,720,720,720,720,94
20231124,104800,14362982,722,722,722,722,0
20231124,104700,14362982,722,722,722,722,0
20231124,104600,14362982,722,722,722,722,0
20231124,104500,14362982,722,722,722,722,0
20231124,104400,14362982,722,722,722,722,0
20231124,104300,14362982,722,722,722,722,2
20231124,104200,14361538,722,722,722,722,36
20231124,104100,14335546,722,721,722,721,1000
20231124,104000,13613566,722,722,722,722,87
20231124,103900,13550752,723,723,723,723,408
20231124,103800,13255768,723,723,723,723,4
20231124,103700,13252876,724,724,724,724,0
20231124,103600,13252876,724,724,724,724,0
20231124,103500,13252876,724,724,724,724,0
20231124,103400,13252876,724,724,724,724,0
20231124,103300,13252876,724,724,724,724,0
20231124,103200,13252876,724,724,724,724,0
20231124,103100,13252876,724,724,724,724,0
20231124,103000,13252876,724,724,724,724,0
20231124,102900,13252876,724,724,724,724,0
20231124,102800,13252876,724,724,724,724,0
20231124,102700,13252876,724,724,724,724,0
20231124,102600,13252876,724,724,724,724,0
20231124,102500,13252876,724,722,724,722,408
20231124,102400,12957997,722,722,722,722,0
20231124,102300,12957997,722,722,722,722,0
20231124,102200,12957997,722,722,722,722,0
20231124,102100,12957997,722,722,722,722,1
20231124,102000,12957275,722,722,722,722,0
20231124,101900,12957275,722,722,722,722,0
20231124,101800,12957275,722,722,722,722,0
20231124,101700,12957275,722,722,722,722,0
20231124,101600,12957275,722,722,722,722,0
20231124,101500,12957275,722,722,722,722,0
20231124,101400,12957275,722,722,722,722,0
20231124,101300,12957275,722,722,722,722,0
20231124,101200,12957275,722,722,722,722,0
20231124,101100,12957275,722,722,722,722,0
20231124,101000,12957275,722,722,722,722,0
20231124,100900,12957275,722,722,722,722,1
20231124,100800,12956553,717,717,717,717,5
20231124,100700,12952968,722,722,722,722,0
20231124,100600,12952968,722,722,722,722,0
20231124,100500,12952968,722,722,722,722,0
20231124,100400,12952968,722,722,722,722,0
20231124,100300,12952968,722,722,722,722,0
20231124,100200,12952968,722,722,722,722,0
20231124,100100,12952968,722,722,722,722,0
20231124,100000,12952968,722,722,722,722,0
20231124,095900,12952968,722,722,722,722,0
20231124,095800,12952968,722,722,722,722,1
20231124,095700,12952246,716,718,718,716,805
20231124,095600,12375723,718,718,718,718,0
20231124,095500,12375723,718,720,720,718,115
20231124,095400,12293122,723,723,723,723,0
20231124,095300,12293122,723,723,723,723,0
20231124,095200,12293122,723,723,723,723,1
20231124,095100,12292399,722,722,722,722,3
20231124,095000,12290233,723,723,723,723,0
20231124,094900,12290233,723,723,723,723,15
20231124,094800,12279388,723,723,723,723,0
20231124,094700,12279388,723,723,723,723,11
20231124,094600,12271435,718,718,718,718,0
20231124,094500,12271435,718,718,718,718,0
20231124,094400,12271435,718,718,718,718,266
20231124,094300,12080447,723,723,723,723,0
20231124,094200,12080447,723,723,723,723,9
20231124,094100,12073940,723,720,723,716,1401
20231124,094000,11068471,723,723,723,723,0
20231124,093900,11068471,723,723,723,723,0
20231124,093800,11068471,723,723,723,723,0
20231124,093700,11068471,723,723,723,723,0
20231124,093600,11068471,723,723,723,723,0
20231124,093500,11068471,723,723,723,723,10
20231124,093400,11061241,723,723,723,723,1
20231124,093300,11060518,723,723,723,723,1
20231124,093200,11059795,719,719,719,719,0
20231124,093100,11059795,719,719,719,719,15
20231124,093000,11049010,723,723,723,723,0
20231124,092900,11049010,723,723,723,723,0
20231124,092800,11049010,723,723,723,719,37
20231124,092700,11022334,719,719,719,719,0
20231124,092600,11022334,719,719,719,719,15
20231124,092500,11011549,724,724,724,724,0
20231124,092400,11011549,724,724,724,724,0
20231124,092300,11011549,724,724,724,724,0
20231124,092200,11011549,724,724,724,724,0
20231124,092100,11011549,724,717,724,717,16
20231124,092000,11000070,724,724,724,724,0
20231124,091900,11000070,724,724,724,724,2817
20231124,091800,8960562,724,725,725,724,1400
20231124,091700,7946595,729,728,729,728,3212
20231124,091600,5605075,725,725,725,725,188
20231124,091500,5468775,731,731,731,731,0
20231124,091400,5468775,731,731,731,731,3
20231124,091300,5466582,725,725,725,725,0
20231124,091200,5466582,725,725,725,725,31
20231124,091100,5444107,725,725,725,725,16
20231124,091000,5432507,732,732,732,732,0
20231124,090900,5432507,732,732,732,732,0
20231124,090800,5432507,732,732,732,732,0
20231124,090700,5432507,732,732,732,732,0
20231124,090600,5432507,732,732,732,732,0
20231124,090500,5432507,732,732,732,732,100
20231124,090400,5359307,732,732,732,732,0
20231124,090300,5359307,732,732,732,732,0
20231124,090200,5359307,732,728,732,728,3071
20231124,090100,3123615,733,733,733,733,1
20231124,090000,3122882,737,737,737,737,3418