KissMeData/079970/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194000,112209388,580,580,580,580,2685
20231122,193900,112209388,580,580,580,580,0
20231122,193800,112209388,580,580,580,580,0
20231122,193700,112209388,580,580,580,580,0
20231122,193600,112209388,580,580,580,580,0
20231122,193500,112209388,580,580,580,580,0
20231122,193400,112209388,580,580,580,580,0
20231122,193300,112209388,580,580,580,580,0
20231122,193200,112209388,580,580,580,580,0
20231122,193100,112209388,580,580,580,580,0
20231122,193000,112209388,580,580,580,580,0
20231122,192900,112209388,580,580,580,580,0
20231122,192800,112209388,580,580,580,580,0
20231122,192700,112209388,580,580,580,580,0
20231122,192600,112209388,580,580,580,580,0
20231122,192500,112209388,580,580,580,580,0
20231122,192400,112209388,580,580,580,580,0
20231122,192300,112209388,580,580,580,580,0
20231122,192200,112209388,580,580,580,580,0
20231122,192100,112209388,580,580,580,580,0
20231122,192000,112209388,580,580,580,580,0
20231122,191900,112209388,580,580,580,580,0
20231122,191800,112209388,580,580,580,580,0
20231122,191700,112209388,580,580,580,580,0
20231122,191600,112209388,580,580,580,580,0
20231122,191500,112209388,580,580,580,580,0
20231122,191400,112209388,580,580,580,580,0
20231122,191300,112209388,580,580,580,580,0
20231122,191200,112209388,580,580,580,580,0
20231122,191100,112209388,580,580,580,580,0
20231122,191000,112209388,580,580,580,580,2685
20231122,190900,112209388,580,580,580,580,0
20231122,190800,112209388,580,580,580,580,0
20231122,190700,112209388,580,580,580,580,0
20231122,190600,112209388,580,580,580,580,0
20231122,190500,112209388,580,580,580,580,0
20231122,190400,112209388,580,580,580,580,0
20231122,190300,112209388,580,580,580,580,0
20231122,190200,112209388,580,580,580,580,0
20231122,190100,112209388,580,580,580,580,0
20231122,190000,112209388,580,580,580,580,0
20231122,185900,112209388,580,580,580,580,0
20231122,185800,112209388,580,580,580,580,0
20231122,185700,112209388,580,580,580,580,0
20231122,185600,112209388,580,580,580,580,0
20231122,185500,112209388,580,580,580,580,0
20231122,185400,112209388,580,580,580,580,0
20231122,185300,112209388,580,580,580,580,0
20231122,185200,112209388,580,580,580,580,0
20231122,185100,112209388,580,580,580,580,0
20231122,185000,112209388,580,580,580,580,0
20231122,184900,112209388,580,580,580,580,0
20231122,184800,112209388,580,580,580,580,0
20231122,184700,112209388,580,580,580,580,0
20231122,184600,112209388,580,580,580,580,0
20231122,184500,112209388,580,580,580,580,0
20231122,184400,112209388,580,580,580,580,0
20231122,184300,112209388,580,580,580,580,0
20231122,184200,112209388,580,580,580,580,0
20231122,184100,112209388,580,580,580,580,0
20231122,184000,112209388,580,580,580,580,2685
20231122,183900,112209388,580,580,580,580,0
20231122,183800,112209388,580,580,580,580,0
20231122,183700,112209388,580,580,580,580,0
20231122,183600,112209388,580,580,580,580,0
20231122,183500,112209388,580,580,580,580,0
20231122,183400,112209388,580,580,580,580,0
20231122,183300,112209388,580,580,580,580,0
20231122,183200,112209388,580,580,580,580,0
20231122,183100,112209388,580,580,580,580,0
20231122,183000,112209388,580,580,580,580,0
20231122,182900,112209388,580,580,580,580,0
20231122,182800,112209388,580,580,580,580,0
20231122,182700,112209388,580,580,580,580,0
20231122,182600,112209388,580,580,580,580,0
20231122,182500,112209388,580,580,580,580,0
20231122,182400,112209388,580,580,580,580,0
20231122,182300,112209388,580,580,580,580,0
20231122,182200,112209388,580,580,580,580,0
20231122,182100,112209388,580,580,580,580,0
20231122,182000,112209388,580,580,580,580,0
20231122,181900,112209388,580,580,580,580,0
20231122,181800,112209388,580,580,580,580,0
20231122,181700,112209388,580,580,580,580,0
20231122,181600,112209388,580,580,580,580,0
20231122,181500,112209388,580,580,580,580,0
20231122,181400,112209388,580,580,580,580,0
20231122,181300,112209388,580,580,580,580,0
20231122,181200,112209388,580,580,580,580,0
20231122,181100,112209388,580,580,580,580,0
20231122,181000,112209388,580,580,580,580,2685
20231122,180900,112209388,580,580,580,580,0
20231122,180800,112209388,580,580,580,580,0
20231122,180700,112209388,580,580,580,580,0
20231122,180600,112209388,580,580,580,580,0
20231122,180500,112209388,580,580,580,580,0
20231122,180400,112209388,580,580,580,580,0
20231122,180300,112209388,580,580,580,580,0
20231122,180200,112209388,580,580,580,580,0
20231122,180100,112209388,580,580,580,580,0
20231122,180000,112209388,580,580,580,580,0
20231122,175900,112209388,580,580,580,580,0
20231122,175800,112209388,580,580,580,580,0
20231122,175700,112209388,580,580,580,580,0
20231122,175600,112209388,580,580,580,580,0
20231122,175500,112209388,580,580,580,580,0
20231122,175400,112209388,580,580,580,580,0
20231122,175300,112209388,580,580,580,580,0
20231122,175200,112209388,580,580,580,580,0
20231122,175100,112209388,580,580,580,580,0
20231122,175000,112209388,580,580,580,580,0
20231122,174900,112209388,580,580,580,580,0
20231122,174800,112209388,580,580,580,580,0
20231122,174700,112209388,580,580,580,580,0
20231122,174600,112209388,580,580,580,580,0
20231122,174500,112209388,580,580,580,580,0
20231122,174400,112209388,580,580,580,580,0
20231122,174300,112209388,580,580,580,580,0
20231122,174200,112209388,580,580,580,580,0
20231122,174100,112209388,580,580,580,580,0
20231122,174000,112209388,580,580,580,580,2685
20231122,173900,112209388,580,580,580,580,0
20231122,173800,112209388,580,580,580,580,0
20231122,173700,112209388,580,580,580,580,0
20231122,173600,112209388,580,580,580,580,0
20231122,173500,112209388,580,580,580,580,0
20231122,173400,112209388,580,580,580,580,0
20231122,173300,112209388,580,580,580,580,0
20231122,173200,112209388,580,580,580,580,0
20231122,173100,112209388,580,580,580,580,0
20231122,173000,112209388,580,580,580,580,0
20231122,172900,112209388,580,580,580,580,0
20231122,172800,112209388,580,580,580,580,0
20231122,172700,112209388,580,580,580,580,0
20231122,172600,112209388,580,580,580,580,0
20231122,172500,112209388,580,580,580,580,0
20231122,172400,112209388,580,580,580,580,0
20231122,172300,112209388,580,580,580,580,0
20231122,172200,112209388,580,580,580,580,0
20231122,172100,112209388,580,580,580,580,0
20231122,172000,112209388,580,580,580,580,0
20231122,171900,112209388,580,580,580,580,0
20231122,171800,112209388,580,580,580,580,0
20231122,171700,112209388,580,580,580,580,0
20231122,171600,112209388,580,580,580,580,0
20231122,171500,112209388,580,580,580,580,0
20231122,171400,112209388,580,580,580,580,0
20231122,171300,112209388,580,580,580,580,0
20231122,171200,112209388,580,580,580,580,0
20231122,171100,112209388,580,580,580,580,0
20231122,171000,112209388,580,580,580,580,2685
20231122,170900,112209388,580,580,580,580,0
20231122,170800,112209388,580,580,580,580,0
20231122,170700,112209388,580,580,580,580,0
20231122,170600,112209388,580,580,580,580,0
20231122,170500,112209388,580,580,580,580,0
20231122,170400,112209388,580,580,580,580,0
20231122,170300,112209388,580,580,580,580,0
20231122,170200,112209388,580,580,580,580,0
20231122,170100,112209388,580,580,580,580,0
20231122,170000,112209388,580,580,580,580,0
20231122,165900,112209388,580,580,580,580,0
20231122,165800,112209388,580,580,580,580,0
20231122,165700,112209388,580,580,580,580,0
20231122,165600,112209388,580,580,580,580,0
20231122,165500,112209388,580,580,580,580,0
20231122,165400,112209388,580,580,580,580,0
20231122,165300,112209388,580,580,580,580,0
20231122,165200,112209388,580,580,580,580,0
20231122,165100,112209388,580,580,580,580,0
20231122,165000,112209388,580,580,580,580,0
20231122,164900,112209388,580,580,580,580,0
20231122,164800,112209388,580,580,580,580,0
20231122,164700,112209388,580,580,580,580,0
20231122,164600,112209388,580,580,580,580,0
20231122,164500,112209388,580,580,580,580,0
20231122,164400,112209388,580,580,580,580,0
20231122,164300,112209388,580,580,580,580,0
20231122,164200,112209388,580,580,580,580,0
20231122,164100,112209388,580,580,580,580,0
20231122,164000,112209388,580,580,580,580,2685
20231122,163900,112209388,580,580,580,580,0
20231122,163800,112209388,580,580,580,580,0
20231122,163700,112209388,580,580,580,580,0
20231122,163600,112209388,580,580,580,580,0
20231122,163500,112209388,580,580,580,580,0
20231122,163400,112209388,580,580,580,580,0
20231122,163300,112209388,580,580,580,580,0
20231122,163200,112209388,580,580,580,580,0
20231122,163100,112209388,580,580,580,580,0
20231122,163000,112209388,580,580,580,580,0
20231122,162900,112209388,580,580,580,580,0
20231122,162800,112209388,580,580,580,580,0
20231122,162700,112209388,580,580,580,580,0
20231122,162600,112209388,580,580,580,580,0
20231122,162500,112209388,580,580,580,580,0
20231122,162400,112209388,580,580,580,580,0
20231122,162300,112209388,580,580,580,580,0
20231122,162200,112209388,580,580,580,580,0
20231122,162100,112209388,580,580,580,580,0
20231122,162000,112209388,580,580,580,580,0
20231122,161900,112209388,580,580,580,580,0
20231122,161800,112209388,580,580,580,580,0
20231122,161700,112209388,580,580,580,580,0
20231122,161600,112209388,580,580,580,580,0
20231122,161500,112209388,580,580,580,580,0
20231122,161400,112209388,580,580,580,580,0
20231122,161300,112209388,580,580,580,580,0
20231122,161200,112209388,580,580,580,580,0
20231122,161100,112209388,580,580,580,580,0
20231122,161000,112209388,580,580,580,580,2685
20231122,160900,112209388,580,580,580,580,0
20231122,160800,112209388,580,580,580,580,0
20231122,160700,112209388,580,580,580,580,0
20231122,160600,112209388,580,580,580,580,0
20231122,160500,112209388,580,580,580,580,0
20231122,160400,112209388,580,580,580,580,0
20231122,160300,112209388,580,580,580,580,0
20231122,160200,112209388,580,580,580,580,0
20231122,160100,112209388,580,580,580,580,0
20231122,160000,112209388,580,580,580,580,0
20231122,155900,112209388,580,580,580,580,0
20231122,155800,112209388,580,580,580,580,0
20231122,155700,112209388,580,580,580,580,0
20231122,155600,112209388,580,580,580,580,0
20231122,155500,112209388,580,580,580,580,0
20231122,155400,112209388,580,580,580,580,0
20231122,155300,112209388,580,580,580,580,0
20231122,155200,112209388,580,580,580,580,0
20231122,155100,112209388,580,580,580,580,0
20231122,155000,112209388,580,580,580,580,0
20231122,154900,112209388,580,580,580,580,0
20231122,154800,112209388,580,580,580,580,0
20231122,154700,112209388,580,580,580,580,0
20231122,154600,112209388,580,580,580,580,0
20231122,154500,112209388,580,580,580,580,0
20231122,154400,112209388,580,580,580,580,0
20231122,154300,112209388,580,580,580,580,0
20231122,154200,112209388,580,580,580,580,0
20231122,154100,112209388,580,580,580,580,0
20231122,154000,112209388,580,580,580,580,2685
20231122,153900,112209388,580,580,580,580,0
20231122,153800,112209388,580,580,580,580,0
20231122,153700,112209388,580,580,580,580,0
20231122,153600,112209388,580,580,580,580,0
20231122,153500,112209388,580,580,580,580,0
20231122,153400,112209388,580,580,580,580,0
20231122,153300,112209388,580,580,580,580,0
20231122,153200,112209388,580,580,580,580,0
20231122,153100,112209388,580,580,580,580,0
20231122,153000,112209388,580,580,580,580,2685
20231122,152900,110652088,577,577,577,577,0
20231122,152800,110652088,577,577,577,577,0
20231122,152700,110652088,577,577,577,577,0
20231122,152600,110652088,577,577,577,577,0
20231122,152500,110652088,577,577,577,577,0
20231122,152400,110652088,577,577,577,577,0
20231122,152300,110652088,577,577,577,577,0
20231122,152200,110652088,577,577,577,577,0
20231122,152100,110652088,577,577,577,577,0
20231122,152000,110652088,577,577,577,577,0
20231122,151900,110652088,577,580,581,577,1026
20231122,151800,110059116,580,578,580,578,7005
20231122,151700,106004073,575,578,578,575,1325
20231122,151600,105242183,578,578,578,578,1005
20231122,151500,104661293,578,578,578,578,1056
20231122,151400,104050925,578,578,578,578,5
20231122,151300,104048035,578,578,578,578,5
20231122,151200,104045145,578,578,578,577,39
20231122,151100,104022633,578,578,578,578,5
20231122,151000,104019743,577,577,577,577,274
20231122,150900,103861645,575,575,577,574,4807
20231122,150800,101102245,577,577,577,577,5
20231122,150700,101099360,576,578,578,576,506
20231122,150600,100807892,576,578,578,576,245
20231122,150500,100666762,578,576,578,576,503
20231122,150400,100377026,576,578,578,576,1067
20231122,150300,99762424,578,578,578,578,8
20231122,150200,99757800,578,578,578,578,8
20231122,150100,99753176,576,576,576,576,702
20231122,150000,99348824,574,574,576,574,6005
20231122,145900,95901944,574,576,576,574,2391
20231122,145800,94529500,576,576,576,574,4008
20231122,145700,92228892,575,578,578,575,3448
20231122,145600,90243834,576,578,578,576,1005
20231122,145500,89664944,578,578,578,578,5
20231122,145400,89662054,578,578,578,578,5
20231122,145300,89659164,578,578,578,578,5
20231122,145200,89656274,578,578,578,578,5
20231122,145100,89653384,578,578,578,578,5
20231122,145000,89650494,578,578,578,578,4
20231122,144900,89648182,578,578,578,576,540
20231122,144800,89337062,578,578,578,578,7
20231122,144700,89333016,577,578,578,577,125
20231122,144600,89260786,578,577,578,577,109
20231122,144500,89197892,577,579,579,577,107
20231122,144400,89136139,576,579,579,576,35
20231122,144300,89115964,579,579,579,579,35
20231122,144200,89095699,579,579,579,579,44
20231122,144100,89070223,579,579,579,579,5
20231122,144000,89067328,579,579,579,579,5
20231122,143900,89064433,579,579,579,579,15
20231122,143800,89055748,579,579,579,579,5
20231122,143700,89052853,579,576,579,576,15
20231122,143600,89044198,579,579,579,579,5
20231122,143500,89041303,579,578,579,578,78
20231122,143400,88996218,577,579,579,577,317
20231122,143300,88813249,578,578,579,578,94
20231122,143200,88758912,578,579,579,578,51
20231122,143100,88729429,579,579,579,579,5
20231122,143000,88726534,576,579,579,576,235
20231122,142900,88591159,579,579,579,579,35
20231122,142800,88570894,579,579,579,579,5
20231122,142700,88567999,576,579,579,576,16
20231122,142600,88558771,579,579,579,579,5
20231122,142500,88555876,579,579,579,579,5
20231122,142400,88552981,579,579,579,579,5
20231122,142300,88550086,579,576,579,576,1394
20231122,142200,87747127,579,579,579,579,5
20231122,142100,87744232,579,579,579,578,8
20231122,142000,87739606,579,579,579,579,17
20231122,141900,87729763,579,579,579,579,20
20231122,141800,87718183,579,579,579,576,24
20231122,141700,87704302,579,579,579,579,8
20231122,141600,87699670,577,579,579,577,1555
20231122,141500,86802425,579,579,579,579,5
20231122,141400,86799530,579,579,579,579,1005
20231122,141300,86217635,579,579,579,579,35
20231122,141200,86197370,579,579,579,579,4
20231122,141100,86195054,579,579,579,579,5
20231122,141000,86192159,579,579,579,579,5
20231122,140900,86189264,579,579,579,579,5
20231122,140800,86186369,579,578,579,578,420
20231122,140700,85943605,576,577,578,576,1105
20231122,140600,85306115,578,578,578,578,33
20231122,140500,85287041,578,578,578,578,27
20231122,140400,85271435,576,578,578,576,54
20231122,140300,85240321,578,578,578,578,5
20231122,140200,85237431,578,578,578,578,5
20231122,140100,85234541,578,578,578,578,5
20231122,140000,85231651,576,577,578,576,945
20231122,135900,84687271,579,579,579,579,5
20231122,135800,84684376,579,578,579,578,1737
20231122,135700,83680386,578,578,578,578,5
20231122,135600,83677496,578,578,578,578,5
20231122,135500,83674606,577,579,579,577,248
20231122,135400,83531500,579,577,579,577,155
20231122,135300,83442055,578,579,579,578,155
20231122,135200,83352460,579,579,579,579,5
20231122,135100,83349565,579,579,579,579,205
20231122,135000,83230870,579,579,579,579,4
20231122,134900,83228554,579,579,579,579,5
20231122,134800,83225659,579,579,579,579,5
20231122,134700,83222764,579,579,579,579,15
20231122,134600,83214079,579,579,579,579,5
20231122,134500,83211184,579,579,579,579,5
20231122,134400,83208289,579,579,579,579,25
20231122,134300,83193814,579,579,579,579,4
20231122,134200,83191498,579,579,579,579,5
20231122,134100,83188603,579,579,579,579,25
20231122,134000,83174128,579,578,579,578,1005
20231122,133900,82592433,577,577,577,577,21
20231122,133800,82580316,577,577,577,577,5
20231122,133700,82577431,578,578,578,578,5
20231122,133600,82574541,578,578,578,578,5
20231122,133500,82571651,578,578,578,578,4
20231122,133400,82569339,578,578,578,578,5
20231122,133300,82566449,576,578,578,576,552
20231122,133200,82248487,578,578,578,578,5
20231122,133100,82245597,578,578,578,578,5
20231122,133000,82242707,578,578,578,578,91
20231122,132900,82190109,578,578,578,578,106
20231122,132800,82128841,578,578,578,578,872
20231122,132700,81624825,578,578,578,578,5
20231122,132600,81621935,578,578,578,578,6
20231122,132500,81618467,578,578,578,578,5
20231122,132400,81615577,577,578,578,577,25
20231122,132300,81601147,578,578,578,578,5
20231122,132200,81598257,578,578,578,578,55
20231122,132100,81566467,578,578,578,578,5
20231122,132000,81563577,578,578,578,578,4
20231122,131900,81561265,578,578,578,578,5
20231122,131800,81558375,578,578,578,578,6
20231122,131700,81554907,578,577,578,577,280
20231122,131600,81393342,577,576,577,576,2105
20231122,131500,80178857,577,577,578,577,401
20231122,131400,79947329,578,578,578,578,5
20231122,131300,79944439,578,578,578,578,4
20231122,131200,79942127,578,578,578,578,25
20231122,131100,79927677,578,578,578,578,6
20231122,131000,79924209,578,575,578,575,918
20231122,130900,79396344,575,578,578,575,505
20231122,130800,79105954,578,578,578,576,344
20231122,130700,78907675,581,581,581,581,5
20231122,130600,78904770,581,581,581,581,5
20231122,130500,78901865,581,581,581,581,5
20231122,130400,78898960,578,581,581,578,30
20231122,130300,78881605,581,581,581,581,5
20231122,130200,78878700,581,581,581,581,5
20231122,130100,78875795,581,581,581,581,5
20231122,130000,78872890,581,581,581,581,5
20231122,125900,78869985,581,581,581,581,5
20231122,125800,78867080,581,581,581,581,9
20231122,125700,78861851,581,581,581,581,5
20231122,125600,78858946,581,581,581,581,5
20231122,125500,78856041,581,581,581,581,5
20231122,125400,78853136,581,581,581,581,5
20231122,125300,78850231,581,581,581,581,877
20231122,125200,78340694,581,581,581,581,5
20231122,125100,78337789,581,581,581,581,5
20231122,125000,78334884,581,581,581,581,4
20231122,124900,78332560,581,581,581,581,5
20231122,124800,78329655,581,577,581,576,1805
20231122,124700,77289843,581,581,581,581,15
20231122,124600,77281128,581,581,581,581,5
20231122,124500,77278223,581,581,581,581,5
20231122,124400,77275318,578,582,582,578,211
20231122,124300,77153239,583,583,583,583,9
20231122,124200,77147992,579,583,583,579,6
20231122,124100,77144498,583,583,583,583,5
20231122,124000,77141583,583,583,583,583,5
20231122,123900,77138668,583,583,583,583,5
20231122,123800,77135753,583,583,583,583,5
20231122,123700,77132838,583,583,583,583,5
20231122,123600,77129923,583,583,583,583,4
20231122,123500,77127591,583,580,583,580,23
20231122,123400,77114185,583,583,583,583,5
20231122,123300,77111270,584,581,584,581,5
20231122,123200,77108356,580,580,580,579,73
20231122,123100,77066080,579,579,579,579,7948
20231122,123000,72464188,576,578,579,574,23229
20231122,122900,59093551,579,584,584,579,2904
20231122,122800,57411758,584,584,584,584,5
20231122,122700,57408838,582,584,584,582,25
20231122,122600,57394278,584,581,584,581,936
20231122,122500,56850447,582,584,584,582,56
20231122,122400,56817845,584,584,584,584,5
20231122,122300,56814925,584,584,584,584,5
20231122,122200,56812005,584,584,584,584,5
20231122,122100,56809085,584,584,584,584,13
20231122,122000,56801493,584,584,584,584,5
20231122,121900,56798573,584,584,584,584,5
20231122,121800,56795653,584,584,584,584,5
20231122,121700,56792733,584,584,584,584,5
20231122,121600,56789813,584,584,584,584,5
20231122,121500,56786893,584,584,584,584,5
20231122,121400,56783973,584,584,584,584,5
20231122,121300,56781053,584,583,584,583,4
20231122,121200,56778718,584,584,584,584,5
20231122,121100,56775798,584,580,584,579,306
20231122,121000,56598563,584,583,584,583,46
20231122,120900,56571744,583,583,583,583,10
20231122,120800,56565914,583,583,583,583,5
20231122,120700,56562999,580,583,583,580,405
20231122,120600,56328084,583,583,583,583,4
20231122,120500,56325752,583,583,583,583,10
20231122,120400,56319922,583,583,583,583,20
20231122,120300,56308262,583,582,583,582,5
20231122,120200,56305351,582,582,582,582,5
20231122,120100,56302441,583,581,583,581,1005
20231122,120000,55717121,581,581,581,581,5
20231122,115900,55714216,581,581,581,581,5
20231122,115800,55711311,581,581,581,581,196
20231122,115700,55597435,581,582,582,581,6
20231122,115600,55593944,582,582,582,582,5
20231122,115500,55591034,582,582,582,582,5
20231122,115400,55588124,583,583,583,583,7
20231122,115300,55584043,578,579,580,578,9391
20231122,115200,50147038,579,579,579,579,5
20231122,115100,50144143,579,579,579,579,4
20231122,115000,50141827,579,579,579,579,5
20231122,114900,50138932,579,579,579,579,214
20231122,114800,50015026,579,579,579,579,5
20231122,114700,50012131,579,579,579,579,5
20231122,114600,50009236,578,582,582,578,2231
20231122,114500,48718726,582,582,582,582,5
20231122,114400,48715816,583,583,583,583,75
20231122,114300,48672091,583,583,583,583,10
20231122,114200,48666261,583,583,583,583,5
20231122,114100,48663346,583,583,583,583,5
20231122,114000,48660431,584,584,584,584,5
20231122,113900,48657511,584,584,584,584,5
20231122,113800,48654591,584,583,584,583,5
20231122,113700,48651675,583,583,583,583,10
20231122,113600,48645845,583,583,583,583,4
20231122,113500,48643513,584,584,584,584,5
20231122,113400,48640593,579,584,584,579,1660
20231122,113300,47678933,584,584,584,584,375
20231122,113200,47459933,584,584,584,584,5
20231122,113100,47457013,584,584,584,584,6
20231122,113000,47453509,584,584,584,584,5
20231122,112900,47450589,584,584,584,584,4
20231122,112800,47448253,584,584,584,584,105
20231122,112700,47386933,584,584,584,584,5
20231122,112600,47384013,584,584,584,584,5
20231122,112500,47381093,584,584,584,584,5
20231122,112400,47378173,584,584,584,584,5
20231122,112300,47375253,584,584,584,584,5
20231122,112200,47372333,584,584,584,584,5
20231122,112100,47369413,584,584,584,584,4
20231122,112000,47367077,584,584,584,584,5
20231122,111900,47364157,584,584,584,584,5
20231122,111800,47361237,584,584,584,584,5
20231122,111700,47358317,584,584,584,584,5
20231122,111600,47355397,584,584,584,584,5
20231122,111500,47352477,584,584,584,584,5
20231122,111400,47349557,584,584,584,584,4
20231122,111300,47347221,584,584,584,584,5
20231122,111200,47344301,584,584,584,584,5
20231122,111100,47341381,581,583,583,581,309
20231122,111000,47161842,584,583,584,583,6
20231122,110900,47158343,583,583,583,583,12
20231122,110800,47151347,583,583,583,583,5
20231122,110700,47148432,583,583,583,583,8
20231122,110600,47143768,583,583,584,583,130
20231122,110500,47067974,583,583,583,583,15
20231122,110400,47059229,583,583,583,583,5
20231122,110300,47056314,584,584,584,584,5
20231122,110200,47053394,584,584,584,584,5
20231122,110100,47050474,584,584,584,584,11
20231122,110000,47044050,584,584,584,584,5
20231122,105900,47041130,584,584,584,584,4
20231122,105800,47038794,584,584,584,584,14
20231122,105700,47030618,584,584,584,584,10
20231122,105600,47024778,584,584,584,584,11
20231122,105500,47018354,584,584,584,584,15
20231122,105400,47009594,584,581,585,581,1005
20231122,105300,46425669,581,581,581,581,8
20231122,105200,46421021,581,581,581,581,5
20231122,105100,46418116,581,581,581,581,4
20231122,105000,46415792,581,581,581,581,18
20231122,104900,46405334,581,581,581,581,36
20231122,104800,46384418,581,581,581,581,5
20231122,104700,46381513,581,581,581,581,9
20231122,104600,46376284,581,581,581,581,14
20231122,104500,46368150,581,581,581,581,22
20231122,104400,46355368,581,581,581,581,6
20231122,104300,46351882,581,581,581,581,5
20231122,104200,46348977,581,581,581,581,5
20231122,104100,46346072,581,581,581,581,5
20231122,104000,46343167,581,581,581,581,15
20231122,103900,46334452,581,581,581,581,14
20231122,103800,46326318,581,581,581,581,7
20231122,103700,46322251,581,581,581,581,13
20231122,103600,46314698,581,579,581,579,660
20231122,103500,45932499,579,580,580,579,104
20231122,103400,45872214,580,580,580,580,15
20231122,103300,45863514,580,580,580,580,185
20231122,103200,45756214,580,580,580,580,5
20231122,103100,45753314,580,580,580,580,5
20231122,103000,45750414,581,581,581,581,6
20231122,102900,45746928,579,581,581,579,206
20231122,102800,45627645,581,581,581,580,27
20231122,102700,45611978,578,582,582,578,874
20231122,102600,45106526,582,582,582,582,5
20231122,102500,45103616,582,582,582,582,23
20231122,102400,45090230,576,584,584,576,15654
20231122,102300,36038398,584,584,584,584,8
20231122,102200,36033726,584,584,584,584,5
20231122,102100,36030806,584,584,584,584,4
20231122,102000,36028470,584,584,584,584,5
20231122,101900,36025550,585,585,585,585,5
20231122,101800,36022625,583,583,583,583,15
20231122,101700,36013880,583,583,583,582,37
20231122,101600,35992340,583,584,584,583,6
20231122,101500,35988837,584,584,584,584,17
20231122,101400,35978909,582,584,584,582,234
20231122,101300,35842713,584,584,584,584,5
20231122,101200,35839793,584,584,584,584,8
20231122,101100,35835121,584,584,584,584,5
20231122,101000,35832201,584,584,584,584,74
20231122,100900,35788985,584,584,584,584,5
20231122,100800,35786065,584,584,584,584,5
20231122,100700,35783145,584,584,584,584,5
20231122,100600,35780225,581,584,584,581,2912
20231122,100500,34088318,584,584,584,584,13
20231122,100400,34080726,584,584,584,584,5
20231122,100300,34077806,583,584,584,583,25
20231122,100200,34063226,584,584,584,584,5
20231122,100100,34060306,584,582,584,582,134
20231122,100000,33982211,583,580,584,580,89
20231122,095900,33930358,584,584,584,582,86
20231122,095800,33880294,584,584,584,584,27
20231122,095700,33864526,584,584,584,584,5
20231122,095600,33861606,585,583,585,583,1277
20231122,095500,33114949,581,581,581,581,16
20231122,095400,33105653,580,583,583,580,1543
20231122,095300,32210653,582,580,582,580,518
20231122,095200,31910173,580,580,580,580,43
20231122,095100,31885233,581,579,581,579,25
20231122,095000,31870748,579,581,581,579,10
20231122,094900,31864948,580,582,582,579,365
20231122,094800,31653488,582,582,582,578,387
20231122,094700,31428938,581,580,581,580,2130
20231122,094600,30193537,580,580,580,580,5
20231122,094500,30190637,575,580,580,575,7726
20231122,094400,25738756,578,585,585,578,5028
20231122,094300,22828413,585,585,585,585,5
20231122,094200,22825488,585,585,585,582,1213
20231122,094100,22119466,585,585,585,583,72
20231122,094000,22077478,585,585,585,585,5
20231122,093900,22074553,585,585,585,585,8
20231122,093800,22069873,585,582,585,582,1838
20231122,093700,21000152,582,582,582,581,300
20231122,093600,20825847,580,582,582,578,10547
20231122,093500,14712651,582,580,583,580,1669
20231122,093400,13744598,582,583,583,581,1191
20231122,093300,13052547,583,583,583,582,759
20231122,093200,12610731,583,586,586,583,1537
20231122,093100,11712931,585,585,585,585,980
20231122,093000,11139631,585,586,586,585,55
20231122,092900,11107451,585,586,586,585,134
20231122,092800,11029057,586,586,586,586,5
20231122,092700,11026127,586,586,586,583,114
20231122,092600,10959585,586,586,586,586,111
20231122,092500,10894539,586,586,586,586,33
20231122,092400,10875201,586,586,586,586,8
20231122,092300,10870513,586,586,586,586,14
20231122,092200,10862309,586,586,586,584,1017
20231122,092100,10268355,586,584,587,584,1009
20231122,092000,9679061,584,587,587,584,14
20231122,091900,9670855,584,587,587,584,2505
20231122,091800,8206820,587,588,588,584,2232
20231122,091700,6901720,588,588,588,587,13
20231122,091600,6894077,588,588,588,588,12
20231122,091500,6887021,588,588,588,585,1010
20231122,091400,6295128,588,588,588,588,1730
20231122,091300,5277888,588,588,588,588,24
20231122,091200,5263776,588,587,588,586,229
20231122,091100,5129254,587,587,587,586,1011
20231122,091000,4536797,586,586,587,586,2006
20231122,090900,3361280,586,586,586,586,19
20231122,090800,3350146,586,586,586,586,18
20231122,090700,3339598,586,586,586,586,32
20231122,090600,3320846,586,586,586,586,27
20231122,090500,3305024,586,586,586,586,9
20231122,090400,3299750,586,586,586,586,205
20231122,090300,3179620,586,586,586,586,122
20231122,090200,3108128,582,579,586,579,334
20231122,090100,2913359,578,587,588,578,559
20231122,090000,2588995,581,588,588,581,4406