KissMeData/079190/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,195000,85129151,931,931,931,931,2509
20231124,194900,85129151,931,931,931,931,0
20231124,194800,85129151,931,931,931,931,0
20231124,194700,85129151,931,931,931,931,0
20231124,194600,85129151,931,931,931,931,0
20231124,194500,85129151,931,931,931,931,0
20231124,194400,85129151,931,931,931,931,0
20231124,194300,85129151,931,931,931,931,0
20231124,194200,85129151,931,931,931,931,0
20231124,194100,85129151,931,931,931,931,0
20231124,194000,85129151,931,931,931,931,0
20231124,193900,85129151,931,931,931,931,0
20231124,193800,85129151,931,931,931,931,0
20231124,193700,85129151,931,931,931,931,0
20231124,193600,85129151,931,931,931,931,0
20231124,193500,85129151,931,931,931,931,0
20231124,193400,85129151,931,931,931,931,0
20231124,193300,85129151,931,931,931,931,0
20231124,193200,85129151,931,931,931,931,0
20231124,193100,85129151,931,931,931,931,0
20231124,193000,85129151,931,931,931,931,0
20231124,192900,85129151,931,931,931,931,0
20231124,192800,85129151,931,931,931,931,0
20231124,192700,85129151,931,931,931,931,0
20231124,192600,85129151,931,931,931,931,0
20231124,192500,85129151,931,931,931,931,0
20231124,192400,85129151,931,931,931,931,0
20231124,192300,85129151,931,931,931,931,0
20231124,192200,85129151,931,931,931,931,0
20231124,192100,85129151,931,931,931,931,0
20231124,192000,85129151,931,931,931,931,2509
20231124,191900,85129151,931,931,931,931,0
20231124,191800,85129151,931,931,931,931,0
20231124,191700,85129151,931,931,931,931,0
20231124,191600,85129151,931,931,931,931,0
20231124,191500,85129151,931,931,931,931,0
20231124,191400,85129151,931,931,931,931,0
20231124,191300,85129151,931,931,931,931,0
20231124,191200,85129151,931,931,931,931,0
20231124,191100,85129151,931,931,931,931,0
20231124,191000,85129151,931,931,931,931,0
20231124,190900,85129151,931,931,931,931,0
20231124,190800,85129151,931,931,931,931,0
20231124,190700,85129151,931,931,931,931,0
20231124,190600,85129151,931,931,931,931,0
20231124,190500,85129151,931,931,931,931,0
20231124,190400,85129151,931,931,931,931,0
20231124,190300,85129151,931,931,931,931,0
20231124,190200,85129151,931,931,931,931,0
20231124,190100,85129151,931,931,931,931,0
20231124,190000,85129151,931,931,931,931,0
20231124,185900,85129151,931,931,931,931,0
20231124,185800,85129151,931,931,931,931,0
20231124,185700,85129151,931,931,931,931,0
20231124,185600,85129151,931,931,931,931,0
20231124,185500,85129151,931,931,931,931,0
20231124,185400,85129151,931,931,931,931,0
20231124,185300,85129151,931,931,931,931,0
20231124,185200,85129151,931,931,931,931,0
20231124,185100,85129151,931,931,931,931,0
20231124,185000,85129151,931,931,931,931,2509
20231124,184900,85129151,931,931,931,931,0
20231124,184800,85129151,931,931,931,931,0
20231124,184700,85129151,931,931,931,931,0
20231124,184600,85129151,931,931,931,931,0
20231124,184500,85129151,931,931,931,931,0
20231124,184400,85129151,931,931,931,931,0
20231124,184300,85129151,931,931,931,931,0
20231124,184200,85129151,931,931,931,931,0
20231124,184100,85129151,931,931,931,931,0
20231124,184000,85129151,931,931,931,931,0
20231124,183900,85129151,931,931,931,931,0
20231124,183800,85129151,931,931,931,931,0
20231124,183700,85129151,931,931,931,931,0
20231124,183600,85129151,931,931,931,931,0
20231124,183500,85129151,931,931,931,931,0
20231124,183400,85129151,931,931,931,931,0
20231124,183300,85129151,931,931,931,931,0
20231124,183200,85129151,931,931,931,931,0
20231124,183100,85129151,931,931,931,931,0
20231124,183000,85129151,931,931,931,931,0
20231124,182900,85129151,931,931,931,931,0
20231124,182800,85129151,931,931,931,931,0
20231124,182700,85129151,931,931,931,931,0
20231124,182600,85129151,931,931,931,931,0
20231124,182500,85129151,931,931,931,931,0
20231124,182400,85129151,931,931,931,931,0
20231124,182300,85129151,931,931,931,931,0
20231124,182200,85129151,931,931,931,931,0
20231124,182100,85129151,931,931,931,931,0
20231124,182000,85129151,931,931,931,931,2509
20231124,181900,85129151,931,931,931,931,0
20231124,181800,85129151,931,931,931,931,0
20231124,181700,85129151,931,931,931,931,0
20231124,181600,85129151,931,931,931,931,0
20231124,181500,85129151,931,931,931,931,0
20231124,181400,85129151,931,931,931,931,0
20231124,181300,85129151,931,931,931,931,0
20231124,181200,85129151,931,931,931,931,0
20231124,181100,85129151,931,931,931,931,0
20231124,181000,85129151,931,931,931,931,0
20231124,180900,85129151,931,931,931,931,0
20231124,180800,85129151,931,931,931,931,0
20231124,180700,85129151,931,931,931,931,0
20231124,180600,85129151,931,931,931,931,0
20231124,180500,85129151,931,931,931,931,0
20231124,180400,85129151,931,931,931,931,0
20231124,180300,85129151,931,931,931,931,0
20231124,180200,85129151,931,931,931,931,0
20231124,180100,85129151,931,931,931,931,0
20231124,180000,85129151,931,931,931,931,0
20231124,175900,85129151,931,931,931,931,0
20231124,175800,85129151,931,931,931,931,0
20231124,175700,85129151,931,931,931,931,0
20231124,175600,85129151,931,931,931,931,0
20231124,175500,85129151,931,931,931,931,0
20231124,175400,85129151,931,931,931,931,0
20231124,175300,85129151,931,931,931,931,0
20231124,175200,85129151,931,931,931,931,0
20231124,175100,85129151,931,931,931,931,0
20231124,175000,85129151,931,931,931,931,2509
20231124,174900,85129151,931,931,931,931,0
20231124,174800,85129151,931,931,931,931,0
20231124,174700,85129151,931,931,931,931,0
20231124,174600,85129151,931,931,931,931,0
20231124,174500,85129151,931,931,931,931,0
20231124,174400,85129151,931,931,931,931,0
20231124,174300,85129151,931,931,931,931,0
20231124,174200,85129151,931,931,931,931,0
20231124,174100,85129151,931,931,931,931,0
20231124,174000,85129151,931,931,931,931,0
20231124,173900,85129151,931,931,931,931,0
20231124,173800,85129151,931,931,931,931,0
20231124,173700,85129151,931,931,931,931,0
20231124,173600,85129151,931,931,931,931,0
20231124,173500,85129151,931,931,931,931,0
20231124,173400,85129151,931,931,931,931,0
20231124,173300,85129151,931,931,931,931,0
20231124,173200,85129151,931,931,931,931,0
20231124,173100,85129151,931,931,931,931,0
20231124,173000,85129151,931,931,931,931,0
20231124,172900,85129151,931,931,931,931,0
20231124,172800,85129151,931,931,931,931,0
20231124,172700,85129151,931,931,931,931,0
20231124,172600,85129151,931,931,931,931,0
20231124,172500,85129151,931,931,931,931,0
20231124,172400,85129151,931,931,931,931,0
20231124,172300,85129151,931,931,931,931,0
20231124,172200,85129151,931,931,931,931,0
20231124,172100,85129151,931,931,931,931,0
20231124,172000,85129151,931,931,931,931,2509
20231124,171900,85129151,931,931,931,931,0
20231124,171800,85129151,931,931,931,931,0
20231124,171700,85129151,931,931,931,931,0
20231124,171600,85129151,931,931,931,931,0
20231124,171500,85129151,931,931,931,931,0
20231124,171400,85129151,931,931,931,931,0
20231124,171300,85129151,931,931,931,931,0
20231124,171200,85129151,931,931,931,931,0
20231124,171100,85129151,931,931,931,931,0
20231124,171000,85129151,931,931,931,931,0
20231124,170900,85129151,931,931,931,931,0
20231124,170800,85129151,931,931,931,931,0
20231124,170700,85129151,931,931,931,931,0
20231124,170600,85129151,931,931,931,931,0
20231124,170500,85129151,931,931,931,931,0
20231124,170400,85129151,931,931,931,931,0
20231124,170300,85129151,931,931,931,931,0
20231124,170200,85129151,931,931,931,931,0
20231124,170100,85129151,931,931,931,931,0
20231124,170000,85129151,931,931,931,931,0
20231124,165900,85129151,931,931,931,931,0
20231124,165800,85129151,931,931,931,931,0
20231124,165700,85129151,931,931,931,931,0
20231124,165600,85129151,931,931,931,931,0
20231124,165500,85129151,931,931,931,931,0
20231124,165400,85129151,931,931,931,931,0
20231124,165300,85129151,931,931,931,931,0
20231124,165200,85129151,931,931,931,931,0
20231124,165100,85129151,931,931,931,931,0
20231124,165000,85129151,931,931,931,931,2509
20231124,164900,85129151,931,931,931,931,0
20231124,164800,85129151,931,931,931,931,0
20231124,164700,85129151,931,931,931,931,0
20231124,164600,85129151,931,931,931,931,0
20231124,164500,85129151,931,931,931,931,0
20231124,164400,85129151,931,931,931,931,0
20231124,164300,85129151,931,931,931,931,0
20231124,164200,85129151,931,931,931,931,0
20231124,164100,85129151,931,931,931,931,0
20231124,164000,85129151,931,931,931,931,0
20231124,163900,85129151,931,931,931,931,0
20231124,163800,85129151,931,931,931,931,0
20231124,163700,85129151,931,931,931,931,0
20231124,163600,85129151,931,931,931,931,0
20231124,163500,85129151,931,931,931,931,0
20231124,163400,85129151,931,931,931,931,0
20231124,163300,85129151,931,931,931,931,0
20231124,163200,85129151,931,931,931,931,0
20231124,163100,85129151,931,931,931,931,0
20231124,163000,85129151,931,931,931,931,0
20231124,162900,85129151,931,931,931,931,0
20231124,162800,85129151,931,931,931,931,0
20231124,162700,85129151,931,931,931,931,0
20231124,162600,85129151,931,931,931,931,0
20231124,162500,85129151,931,931,931,931,0
20231124,162400,85129151,931,931,931,931,0
20231124,162300,85129151,931,931,931,931,0
20231124,162200,85129151,931,931,931,931,0
20231124,162100,85129151,931,931,931,931,0
20231124,162000,85129151,931,931,931,931,2509
20231124,161900,85129151,931,931,931,931,0
20231124,161800,85129151,931,931,931,931,0
20231124,161700,85129151,931,931,931,931,0
20231124,161600,85129151,931,931,931,931,0
20231124,161500,85129151,931,931,931,931,0
20231124,161400,85129151,931,931,931,931,0
20231124,161300,85129151,931,931,931,931,0
20231124,161200,85129151,931,931,931,931,0
20231124,161100,85129151,931,931,931,931,0
20231124,161000,85129151,931,931,931,931,0
20231124,160900,85129151,931,931,931,931,0
20231124,160800,85129151,931,931,931,931,0
20231124,160700,85129151,931,931,931,931,0
20231124,160600,85129151,931,931,931,931,0
20231124,160500,85129151,931,931,931,931,0
20231124,160400,85129151,931,931,931,931,0
20231124,160300,85129151,931,931,931,931,0
20231124,160200,85129151,931,931,931,931,0
20231124,160100,85129151,931,931,931,931,0
20231124,160000,85129151,931,931,931,931,0
20231124,155900,85129151,931,931,931,931,0
20231124,155800,85129151,931,931,931,931,0
20231124,155700,85129151,931,931,931,931,0
20231124,155600,85129151,931,931,931,931,0
20231124,155500,85129151,931,931,931,931,0
20231124,155400,85129151,931,931,931,931,0
20231124,155300,85129151,931,931,931,931,0
20231124,155200,85129151,931,931,931,931,0
20231124,155100,85129151,931,931,931,931,0
20231124,155000,85129151,931,931,931,931,2509
20231124,154900,85129151,931,931,931,931,0
20231124,154800,85129151,931,931,931,931,0
20231124,154700,85129151,931,931,931,931,0
20231124,154600,85129151,931,931,931,931,0
20231124,154500,85129151,931,931,931,931,0
20231124,154400,85129151,931,931,931,931,0
20231124,154300,85129151,931,931,931,931,0
20231124,154200,85129151,931,931,931,931,0
20231124,154100,85129151,931,931,931,931,0
20231124,154000,85129151,931,931,931,931,0
20231124,153900,85129151,931,931,931,931,0
20231124,153800,85129151,931,931,931,931,0
20231124,153700,85129151,931,931,931,931,0
20231124,153600,85129151,931,931,931,931,0
20231124,153500,85129151,931,931,931,931,0
20231124,153400,85129151,931,931,931,931,0
20231124,153300,85129151,931,931,931,931,0
20231124,153200,85129151,931,931,931,931,0
20231124,153100,85129151,931,931,931,931,0
20231124,153000,85129151,931,931,931,931,2509
20231124,152900,82793272,930,930,930,930,0
20231124,152800,82793272,930,930,930,930,0
20231124,152700,82793272,930,930,930,930,0
20231124,152600,82793272,930,930,930,930,0
20231124,152500,82793272,930,930,930,930,0
20231124,152400,82793272,930,930,930,930,0
20231124,152300,82793272,930,930,930,930,0
20231124,152200,82793272,930,930,930,930,0
20231124,152100,82793272,930,930,930,930,0
20231124,152000,82793272,930,930,930,930,0
20231124,151900,82793272,930,933,933,930,1441
20231124,151800,81452168,930,934,934,930,200
20231124,151700,81265892,932,933,933,932,514
20231124,151600,80786842,942,933,942,933,45
20231124,151500,80744713,933,933,933,933,567
20231124,151400,80215702,933,933,933,933,20
20231124,151300,80197042,933,933,933,933,18
20231124,151200,80180248,933,933,933,933,245
20231124,151100,79951663,935,935,935,935,18
20231124,151000,79934833,935,935,935,935,0
20231124,150900,79934833,935,935,935,935,1
20231124,150800,79933898,932,932,932,932,284
20231124,150700,79669210,932,931,932,931,15
20231124,150600,79655231,935,935,935,935,1
20231124,150500,79654296,931,931,931,931,0
20231124,150400,79654296,931,931,931,931,0
20231124,150300,79654296,931,931,931,931,1405
20231124,150200,78346241,931,933,933,931,1000
20231124,150100,77414833,940,940,940,940,1
20231124,150000,77413893,940,940,940,940,0
20231124,145900,77413893,940,940,940,940,0
20231124,145800,77413893,940,940,940,940,0
20231124,145700,77413893,940,940,940,940,2
20231124,145600,77412013,934,934,934,934,0
20231124,145500,77412013,934,935,935,934,112
20231124,145400,77307404,944,944,944,944,0
20231124,145300,77307404,944,944,944,944,0
20231124,145200,77307404,944,944,944,944,0
20231124,145100,77307404,944,944,944,944,0
20231124,145000,77307404,944,939,944,939,314
20231124,144900,77011294,943,943,943,943,0
20231124,144800,77011294,943,943,943,943,0
20231124,144700,77011294,943,943,943,943,0
20231124,144600,77011294,943,943,943,943,0
20231124,144500,77011294,943,943,943,943,0
20231124,144400,77011294,943,943,943,943,0
20231124,144300,77011294,943,943,943,943,0
20231124,144200,77011294,943,943,943,943,0
20231124,144100,77011294,943,943,943,943,0
20231124,144000,77011294,943,943,943,943,0
20231124,143900,77011294,943,943,943,943,0
20231124,143800,77011294,943,943,943,943,0
20231124,143700,77011294,943,943,943,943,0
20231124,143600,77011294,943,941,943,941,314
20231124,143500,76715230,942,942,942,942,0
20231124,143400,76715230,942,942,942,942,0
20231124,143300,76715230,942,942,942,942,0
20231124,143200,76715230,942,942,942,942,0
20231124,143100,76715230,942,942,942,942,0
20231124,143000,76715230,942,942,942,942,0
20231124,142900,76715230,942,942,942,942,0
20231124,142800,76715230,942,942,942,942,0
20231124,142700,76715230,942,942,942,942,0
20231124,142600,76715230,942,942,942,942,0
20231124,142500,76715230,942,942,942,942,0
20231124,142400,76715230,942,942,942,942,0
20231124,142300,76715230,942,942,942,942,0
20231124,142200,76715230,942,932,942,932,815
20231124,142100,75953012,932,935,935,932,500
20231124,142000,75486747,934,934,934,934,0
20231124,141900,75486747,934,934,934,934,0
20231124,141800,75486747,934,934,934,934,0
20231124,141700,75486747,934,934,934,934,0
20231124,141600,75486747,934,934,934,934,0
20231124,141500,75486747,934,934,934,934,0
20231124,141400,75486747,934,934,934,934,0
20231124,141300,75486747,934,934,934,934,6000
20231124,141200,69882747,944,944,944,944,0
20231124,141100,69882747,944,944,944,944,0
20231124,141000,69882747,944,944,944,944,0
20231124,140900,69882747,944,944,944,944,0
20231124,140800,69882747,944,938,944,932,3057
20231124,140700,67027453,945,945,945,945,0
20231124,140600,67027453,945,945,945,945,0
20231124,140500,67027453,945,945,945,945,0
20231124,140400,67027453,945,945,945,945,0
20231124,140300,67027453,945,945,945,945,0
20231124,140200,67027453,945,945,945,945,0
20231124,140100,67027453,945,945,945,945,0
20231124,140000,67027453,945,945,945,945,0
20231124,135900,67027453,945,945,945,945,0
20231124,135800,67027453,945,945,945,945,0
20231124,135700,67027453,945,945,945,945,0
20231124,135600,67027453,945,945,945,945,0
20231124,135500,67027453,945,945,945,945,0
20231124,135400,67027453,945,944,945,944,314
20231124,135300,66730871,944,944,944,944,0
20231124,135200,66730871,944,944,944,944,0
20231124,135100,66730871,944,944,944,944,0
20231124,135000,66730871,944,944,944,944,0
20231124,134900,66730871,944,944,944,944,1
20231124,134800,66729927,945,945,945,945,0
20231124,134700,66729927,945,945,945,945,0
20231124,134600,66729927,945,945,945,945,0
20231124,134500,66729927,945,945,945,945,0
20231124,134400,66729927,945,945,945,945,0
20231124,134300,66729927,945,945,945,945,0
20231124,134200,66729927,945,945,945,945,0
20231124,134100,66729927,945,945,945,945,0
20231124,134000,66729927,945,944,945,944,314
20231124,133900,66433206,945,945,945,945,0
20231124,133800,66433206,945,945,945,945,0
20231124,133700,66433206,945,945,945,945,0
20231124,133600,66433206,945,943,945,943,366
20231124,133500,66087742,944,944,944,944,0
20231124,133400,66087742,944,944,944,944,0
20231124,133300,66087742,944,944,944,944,0
20231124,133200,66087742,944,944,944,944,0
20231124,133100,66087742,944,944,944,944,1
20231124,133000,66086798,945,945,945,945,0
20231124,132900,66086798,945,945,945,945,0
20231124,132800,66086798,945,945,945,945,0
20231124,132700,66086798,945,945,945,945,0
20231124,132600,66086798,945,943,945,943,314
20231124,132500,65790098,944,944,944,944,0
20231124,132400,65790098,944,944,944,944,0
20231124,132300,65790098,944,944,944,944,0
20231124,132200,65790098,944,945,945,944,402
20231124,132100,65410418,945,945,945,945,0
20231124,132000,65410418,945,945,945,945,662
20231124,131900,64784828,959,959,959,959,0
20231124,131800,64784828,959,959,959,959,0
20231124,131700,64784828,959,959,959,959,0
20231124,131600,64784828,959,959,959,959,0
20231124,131500,64784828,959,959,959,959,0
20231124,131400,64784828,959,959,959,959,0
20231124,131300,64784828,959,959,959,959,0
20231124,131200,64784828,959,948,959,948,314
20231124,131100,64487002,948,948,948,948,0
20231124,131000,64487002,948,948,948,948,0
20231124,130900,64487002,948,948,948,948,0
20231124,130800,64487002,948,948,948,948,0
20231124,130700,64487002,948,948,948,948,0
20231124,130600,64487002,948,948,948,948,0
20231124,130500,64487002,948,948,948,948,0
20231124,130400,64487002,948,948,948,948,0
20231124,130300,64487002,948,948,948,948,0
20231124,130200,64487002,948,948,948,948,0
20231124,130100,64487002,948,948,948,948,0
20231124,130000,64487002,948,959,959,948,342
20231124,125900,64161544,960,960,960,960,0
20231124,125800,64161544,960,951,960,951,315
20231124,125700,63860156,951,951,951,951,0
20231124,125600,63860156,951,951,951,951,0
20231124,125500,63860156,951,951,951,951,2
20231124,125400,63858254,942,942,942,942,0
20231124,125300,63858254,942,942,942,942,0
20231124,125200,63858254,942,942,942,942,0
20231124,125100,63858254,942,942,942,942,746
20231124,125000,63155522,942,942,942,942,0
20231124,124900,63155522,942,942,942,942,0
20231124,124800,63155522,942,942,942,942,0
20231124,124700,63155522,942,942,942,942,0
20231124,124600,63155522,942,942,942,942,0
20231124,124500,63155522,942,942,942,942,0
20231124,124400,63155522,942,942,942,942,315
20231124,124300,62858792,942,942,942,942,0
20231124,124200,62858792,942,942,942,942,0
20231124,124100,62858792,942,942,942,942,10
20231124,124000,62849372,942,942,942,942,0
20231124,123900,62849372,942,942,942,942,0
20231124,123800,62849372,942,942,942,942,0
20231124,123700,62849372,942,942,942,942,0
20231124,123600,62849372,942,942,942,942,0
20231124,123500,62849372,942,942,942,942,0
20231124,123400,62849372,942,942,942,942,0
20231124,123300,62849372,942,942,942,942,36
20231124,123200,62815460,942,942,942,942,0
20231124,123100,62815460,942,942,942,942,0
20231124,123000,62815460,942,942,942,942,315
20231124,122900,62518730,942,942,942,942,0
20231124,122800,62518730,942,942,942,942,0
20231124,122700,62518730,942,942,942,942,0
20231124,122600,62518730,942,942,942,942,0
20231124,122500,62518730,942,942,942,942,0
20231124,122400,62518730,942,941,942,941,492
20231124,122300,62055697,941,941,941,941,0
20231124,122200,62055697,941,941,941,941,0
20231124,122100,62055697,941,941,941,941,0
20231124,122000,62055697,941,941,941,941,0
20231124,121900,62055697,941,941,941,941,0
20231124,121800,62055697,941,941,941,941,100
20231124,121700,61961597,941,941,941,941,0
20231124,121600,61961597,941,941,941,941,315
20231124,121500,61665182,936,936,936,936,0
20231124,121400,61665182,936,936,936,936,305
20231124,121300,61379702,935,935,935,935,0
20231124,121200,61379702,935,935,935,935,0
20231124,121100,61379702,935,935,935,935,0
20231124,121000,61379702,935,935,935,935,0
20231124,120900,61379702,935,935,935,935,0
20231124,120800,61379702,935,935,935,935,1
20231124,120700,61378767,941,941,941,941,1062
20231124,120600,60379425,941,941,941,941,0
20231124,120500,60379425,941,940,941,940,2020
20231124,120400,58478625,941,941,941,941,0
20231124,120300,58478625,941,941,941,941,0
20231124,120200,58478625,941,939,941,939,315
20231124,120100,58182672,939,939,939,939,0
20231124,120000,58182672,939,939,939,939,0
20231124,115900,58182672,939,939,939,939,0
20231124,115800,58182672,939,939,939,939,0
20231124,115700,58182672,939,939,939,939,0
20231124,115600,58182672,939,939,939,939,0
20231124,115500,58182672,939,939,939,939,0
20231124,115400,58182672,939,939,939,939,0
20231124,115300,58182672,939,939,939,939,0
20231124,115200,58182672,939,939,939,939,0
20231124,115100,58182672,939,939,939,939,0
20231124,115000,58182672,939,939,939,939,0
20231124,114900,58182672,939,939,939,939,0
20231124,114800,58182672,939,937,939,937,315
20231124,114700,57887255,937,937,937,937,0
20231124,114600,57887255,937,937,937,937,0
20231124,114500,57887255,937,937,937,937,0
20231124,114400,57887255,937,937,937,937,0
20231124,114300,57887255,937,937,937,937,0
20231124,114200,57887255,937,937,937,937,0
20231124,114100,57887255,937,937,937,937,1067
20231124,114000,56887476,937,937,937,937,0
20231124,113900,56887476,937,937,937,937,0
20231124,113800,56887476,937,937,937,937,0
20231124,113700,56887476,937,937,937,937,82
20231124,113600,56810642,937,937,937,937,0
20231124,113500,56810642,937,931,937,930,3254
20231124,113400,53784099,937,931,937,930,2235
20231124,113300,51703418,936,936,936,936,0
20231124,113200,51703418,936,936,936,936,0
20231124,113100,51703418,936,936,936,936,0
20231124,113000,51703418,936,936,936,936,1
20231124,112900,51702482,931,931,931,931,0
20231124,112800,51702482,931,931,931,931,492
20231124,112700,51244430,936,936,936,936,0
20231124,112600,51244430,936,936,936,936,0
20231124,112500,51244430,936,936,936,936,0
20231124,112400,51244430,936,936,936,936,0
20231124,112300,51244430,936,936,936,936,0
20231124,112200,51244430,936,936,936,936,1
20231124,112100,51243494,930,931,931,930,388
20231124,112000,50882643,936,935,936,935,315
20231124,111900,50587903,936,936,936,936,0
20231124,111800,50587903,936,936,936,936,0
20231124,111700,50587903,936,936,936,936,0
20231124,111600,50587903,936,936,936,936,2
20231124,111500,50586031,935,935,935,935,0
20231124,111400,50586031,935,935,935,935,62
20231124,111300,50528061,930,932,932,930,6825
20231124,111200,44175157,937,937,937,937,0
20231124,111100,44175157,937,937,937,937,0
20231124,111000,44175157,937,937,937,937,0
20231124,110900,44175157,937,937,937,937,0
20231124,110800,44175157,937,937,937,937,0
20231124,110700,44175157,937,937,937,937,0
20231124,110600,44175157,937,936,937,936,317
20231124,110500,43878134,930,931,931,930,4894
20231124,110400,39325635,931,931,931,931,0
20231124,110300,39325635,931,931,931,931,24
20231124,110200,39303291,937,937,937,937,0
20231124,110100,39303291,937,937,937,937,0
20231124,110000,39303291,937,937,937,937,0
20231124,105900,39303291,937,937,937,937,0
20231124,105800,39303291,937,937,937,937,0
20231124,105700,39303291,937,937,937,937,0
20231124,105600,39303291,937,937,937,937,0
20231124,105500,39303291,937,937,937,937,0
20231124,105400,39303291,937,937,937,937,0
20231124,105300,39303291,937,937,937,937,0
20231124,105200,39303291,937,936,937,936,315
20231124,105100,39008376,936,935,936,935,62
20231124,105000,38950346,930,933,933,930,6200
20231124,104900,33182346,937,937,937,937,0
20231124,104800,33182346,937,937,937,937,0
20231124,104700,33182346,937,937,937,937,0
20231124,104600,33182346,937,937,937,937,0
20231124,104500,33182346,937,937,937,937,0
20231124,104400,33182346,937,937,937,937,0
20231124,104300,33182346,937,937,937,937,0
20231124,104200,33182346,937,937,937,937,0
20231124,104100,33182346,937,937,937,937,0
20231124,104000,33182346,937,937,937,937,0
20231124,103900,33182346,937,937,937,937,0
20231124,103800,33182346,937,937,937,937,315
20231124,103700,32887191,937,937,937,937,0
20231124,103600,32887191,937,937,937,937,1
20231124,103500,32886254,937,937,937,937,0
20231124,103400,32886254,937,937,937,937,0
20231124,103300,32886254,937,937,937,937,0
20231124,103200,32886254,937,937,937,937,0
20231124,103100,32886254,937,937,937,937,0
20231124,103000,32886254,937,937,937,937,1
20231124,102900,32885317,930,934,934,930,4863
20231124,102800,28360592,937,937,937,937,62
20231124,102700,28302498,937,937,937,937,0
20231124,102600,28302498,937,937,937,937,0
20231124,102500,28302498,937,937,937,937,0
20231124,102400,28302498,937,936,937,936,315
20231124,102300,28007453,936,936,936,936,0
20231124,102200,28007453,936,936,936,936,107
20231124,102100,27907301,936,936,936,936,0
20231124,102000,27907301,936,936,936,936,0
20231124,101900,27907301,936,936,936,936,0
20231124,101800,27907301,936,936,936,936,13
20231124,101700,27895133,936,936,936,936,0
20231124,101600,27895133,936,936,936,936,0
20231124,101500,27895133,936,936,936,936,0
20231124,101400,27895133,936,936,936,936,0
20231124,101300,27895133,936,936,936,936,0
20231124,101200,27895133,936,936,936,936,0
20231124,101100,27895133,936,936,936,936,0
20231124,101000,27895133,936,936,936,936,2
20231124,100900,27893261,931,931,931,931,153
20231124,100800,27750818,935,935,935,935,212
20231124,100700,27552598,934,933,934,933,81
20231124,100600,27476987,935,935,935,935,1
20231124,100500,27476052,930,934,934,930,4907
20231124,100400,22912262,935,935,935,935,0
20231124,100300,22912262,935,935,935,935,0
20231124,100200,22912262,935,935,935,935,0
20231124,100100,22912262,935,935,935,935,0
20231124,100000,22912262,935,935,935,935,0
20231124,095900,22912262,935,935,935,935,0
20231124,095800,22912262,935,935,935,935,0
20231124,095700,22912262,935,935,935,935,100
20231124,095600,22818762,936,936,936,936,0
20231124,095500,22818762,936,936,936,936,0
20231124,095400,22818762,936,936,936,936,0
20231124,095300,22818762,936,936,936,936,0
20231124,095200,22818762,936,936,936,936,1
20231124,095100,22817826,936,936,936,936,340
20231124,095000,22499586,936,936,936,936,0
20231124,094900,22499586,936,936,936,936,0
20231124,094800,22499586,936,936,936,936,0
20231124,094700,22499586,936,936,936,936,0
20231124,094600,22499586,936,936,936,936,1
20231124,094500,22498650,935,935,935,935,0
20231124,094400,22498650,935,935,935,935,1
20231124,094300,22497715,937,937,937,937,0
20231124,094200,22497715,937,937,937,937,0
20231124,094100,22497715,937,937,937,937,0
20231124,094000,22497715,937,937,937,937,1
20231124,093900,22496778,939,936,939,936,4
20231124,093800,22493031,942,942,942,942,0
20231124,093700,22493031,942,942,942,942,0
20231124,093600,22493031,942,942,942,942,0
20231124,093500,22493031,942,942,942,942,0
20231124,093400,22493031,942,942,942,942,1
20231124,093300,22492089,931,931,931,931,0
20231124,093200,22492089,931,935,935,931,2005
20231124,093100,20622798,935,935,935,935,195
20231124,093000,20440473,936,945,945,936,17000
20231124,092900,4512117,951,951,951,951,0
20231124,092800,4512117,951,951,951,951,0
20231124,092700,4512117,951,951,951,951,0
20231124,092600,4512117,951,951,951,951,0
20231124,092500,4512117,951,951,951,951,0
20231124,092400,4512117,951,951,951,951,0
20231124,092300,4512117,951,951,951,951,0
20231124,092200,4512117,951,951,951,951,0
20231124,092100,4512117,951,951,951,951,2
20231124,092000,4510215,950,953,953,950,796
20231124,091900,3754012,950,950,950,950,0
20231124,091800,3754012,950,950,950,950,21
20231124,091700,3734062,955,955,955,955,0
20231124,091600,3734062,955,955,955,955,0
20231124,091500,3734062,955,955,955,955,0
20231124,091400,3734062,955,955,955,955,1
20231124,091300,3733107,946,946,946,946,30
20231124,091200,3704727,958,958,958,958,0
20231124,091100,3704727,958,958,958,958,0
20231124,091000,3704727,958,946,958,946,1670
20231124,090900,2124883,946,946,946,946,10
20231124,090800,2115423,965,949,965,949,70
20231124,090700,2048527,966,966,966,966,0
20231124,090600,2048527,966,966,966,966,0
20231124,090500,2048527,966,966,966,966,0
20231124,090400,2048527,966,951,966,951,2000
20231124,090300,119892,951,951,951,951,0
20231124,090200,119892,951,951,951,951,0
20231124,090100,119892,951,951,951,951,0
20231124,090000,119892,951,967,967,951,124