KissMeData/090080/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195700,29571693,912,912,912,912,1008
20241122,195600,29571693,912,912,912,912,0
20241122,195500,29571693,912,912,912,912,0
20241122,195400,29571693,912,912,912,912,0
20241122,195300,29571693,912,912,912,912,0
20241122,195200,29571693,912,912,912,912,0
20241122,195100,29571693,912,912,912,912,0
20241122,195000,29571693,912,912,912,912,0
20241122,194900,29571693,912,912,912,912,0
20241122,194800,29571693,912,912,912,912,0
20241122,194700,29571693,912,912,912,912,0
20241122,194600,29571693,912,912,912,912,0
20241122,194500,29571693,912,912,912,912,0
20241122,194400,29571693,912,912,912,912,0
20241122,194300,29571693,912,912,912,912,0
20241122,194200,29571693,912,912,912,912,0
20241122,194100,29571693,912,912,912,912,0
20241122,194000,29571693,912,912,912,912,0
20241122,193900,29571693,912,912,912,912,0
20241122,193800,29571693,912,912,912,912,0
20241122,193700,29571693,912,912,912,912,0
20241122,193600,29571693,912,912,912,912,0
20241122,193500,29571693,912,912,912,912,0
20241122,193400,29571693,912,912,912,912,0
20241122,193300,29571693,912,912,912,912,0
20241122,193200,29571693,912,912,912,912,0
20241122,193100,29571693,912,912,912,912,0
20241122,193000,29571693,912,912,912,912,0
20241122,192900,29571693,912,912,912,912,0
20241122,192800,29571693,912,912,912,912,0
20241122,192700,29571693,912,912,912,912,1008
20241122,192600,29571693,912,912,912,912,0
20241122,192500,29571693,912,912,912,912,0
20241122,192400,29571693,912,912,912,912,0
20241122,192300,29571693,912,912,912,912,0
20241122,192200,29571693,912,912,912,912,0
20241122,192100,29571693,912,912,912,912,0
20241122,192000,29571693,912,912,912,912,0
20241122,191900,29571693,912,912,912,912,0
20241122,191800,29571693,912,912,912,912,0
20241122,191700,29571693,912,912,912,912,0
20241122,191600,29571693,912,912,912,912,0
20241122,191500,29571693,912,912,912,912,0
20241122,191400,29571693,912,912,912,912,0
20241122,191300,29571693,912,912,912,912,0
20241122,191200,29571693,912,912,912,912,0
20241122,191100,29571693,912,912,912,912,0
20241122,191000,29571693,912,912,912,912,0
20241122,190900,29571693,912,912,912,912,0
20241122,190800,29571693,912,912,912,912,0
20241122,190700,29571693,912,912,912,912,0
20241122,190600,29571693,912,912,912,912,0
20241122,190500,29571693,912,912,912,912,0
20241122,190400,29571693,912,912,912,912,0
20241122,190300,29571693,912,912,912,912,0
20241122,190200,29571693,912,912,912,912,0
20241122,190100,29571693,912,912,912,912,0
20241122,190000,29571693,912,912,912,912,0
20241122,185900,29571693,912,912,912,912,0
20241122,185800,29571693,912,912,912,912,0
20241122,185700,29571693,912,912,912,912,1008
20241122,185600,29571693,912,912,912,912,0
20241122,185500,29571693,912,912,912,912,0
20241122,185400,29571693,912,912,912,912,0
20241122,185300,29571693,912,912,912,912,0
20241122,185200,29571693,912,912,912,912,0
20241122,185100,29571693,912,912,912,912,0
20241122,185000,29571693,912,912,912,912,0
20241122,184900,29571693,912,912,912,912,0
20241122,184800,29571693,912,912,912,912,0
20241122,184700,29571693,912,912,912,912,0
20241122,184600,29571693,912,912,912,912,0
20241122,184500,29571693,912,912,912,912,0
20241122,184400,29571693,912,912,912,912,0
20241122,184300,29571693,912,912,912,912,0
20241122,184200,29571693,912,912,912,912,0
20241122,184100,29571693,912,912,912,912,0
20241122,184000,29571693,912,912,912,912,0
20241122,183900,29571693,912,912,912,912,0
20241122,183800,29571693,912,912,912,912,0
20241122,183700,29571693,912,912,912,912,0
20241122,183600,29571693,912,912,912,912,0
20241122,183500,29571693,912,912,912,912,0
20241122,183400,29571693,912,912,912,912,0
20241122,183300,29571693,912,912,912,912,0
20241122,183200,29571693,912,912,912,912,0
20241122,183100,29571693,912,912,912,912,0
20241122,183000,29571693,912,912,912,912,0
20241122,182900,29571693,912,912,912,912,0
20241122,182800,29571693,912,912,912,912,0
20241122,182700,29571693,912,912,912,912,1008
20241122,182600,29571693,912,912,912,912,0
20241122,182500,29571693,912,912,912,912,0
20241122,182400,29571693,912,912,912,912,0
20241122,182300,29571693,912,912,912,912,0
20241122,182200,29571693,912,912,912,912,0
20241122,182100,29571693,912,912,912,912,0
20241122,182000,29571693,912,912,912,912,0
20241122,181900,29571693,912,912,912,912,0
20241122,181800,29571693,912,912,912,912,0
20241122,181700,29571693,912,912,912,912,0
20241122,181600,29571693,912,912,912,912,0
20241122,181500,29571693,912,912,912,912,0
20241122,181400,29571693,912,912,912,912,0
20241122,181300,29571693,912,912,912,912,0
20241122,181200,29571693,912,912,912,912,0
20241122,181100,29571693,912,912,912,912,0
20241122,181000,29571693,912,912,912,912,0
20241122,180900,29571693,912,912,912,912,0
20241122,180800,29571693,912,912,912,912,0
20241122,180700,29571693,912,912,912,912,0
20241122,180600,29571693,912,912,912,912,0
20241122,180500,29571693,912,912,912,912,0
20241122,180400,29571693,912,912,912,912,0
20241122,180300,29571693,912,912,912,912,0
20241122,180200,29571693,912,912,912,912,0
20241122,180100,29571693,912,912,912,912,0
20241122,180000,29571693,912,912,912,912,0
20241122,175900,29571693,912,912,912,912,0
20241122,175800,29571693,912,912,912,912,0
20241122,175700,29571693,912,912,912,912,1008
20241122,175600,29571693,912,912,912,912,0
20241122,175500,29571693,912,912,912,912,0
20241122,175400,29571693,912,912,912,912,0
20241122,175300,29571693,912,912,912,912,0
20241122,175200,29571693,912,912,912,912,0
20241122,175100,29571693,912,912,912,912,0
20241122,175000,29571693,912,912,912,912,0
20241122,174900,29571693,912,912,912,912,0
20241122,174800,29571693,912,912,912,912,0
20241122,174700,29571693,912,912,912,912,0
20241122,174600,29571693,912,912,912,912,0
20241122,174500,29571693,912,912,912,912,0
20241122,174400,29571693,912,912,912,912,0
20241122,174300,29571693,912,912,912,912,0
20241122,174200,29571693,912,912,912,912,0
20241122,174100,29571693,912,912,912,912,0
20241122,174000,29571693,912,912,912,912,0
20241122,173900,29571693,912,912,912,912,0
20241122,173800,29571693,912,912,912,912,0
20241122,173700,29571693,912,912,912,912,0
20241122,173600,29571693,912,912,912,912,0
20241122,173500,29571693,912,912,912,912,0
20241122,173400,29571693,912,912,912,912,0
20241122,173300,29571693,912,912,912,912,0
20241122,173200,29571693,912,912,912,912,0
20241122,173100,29571693,912,912,912,912,0
20241122,173000,29571693,912,912,912,912,0
20241122,172900,29571693,912,912,912,912,0
20241122,172800,29571693,912,912,912,912,0
20241122,172700,29571693,912,912,912,912,1008
20241122,172600,29571693,912,912,912,912,0
20241122,172500,29571693,912,912,912,912,0
20241122,172400,29571693,912,912,912,912,0
20241122,172300,29571693,912,912,912,912,0
20241122,172200,29571693,912,912,912,912,0
20241122,172100,29571693,912,912,912,912,0
20241122,172000,29571693,912,912,912,912,0
20241122,171900,29571693,912,912,912,912,0
20241122,171800,29571693,912,912,912,912,0
20241122,171700,29571693,912,912,912,912,0
20241122,171600,29571693,912,912,912,912,0
20241122,171500,29571693,912,912,912,912,0
20241122,171400,29571693,912,912,912,912,0
20241122,171300,29571693,912,912,912,912,0
20241122,171200,29571693,912,912,912,912,0
20241122,171100,29571693,912,912,912,912,0
20241122,171000,29571693,912,912,912,912,0
20241122,170900,29571693,912,912,912,912,0
20241122,170800,29571693,912,912,912,912,0
20241122,170700,29571693,912,912,912,912,0
20241122,170600,29571693,912,912,912,912,0
20241122,170500,29571693,912,912,912,912,0
20241122,170400,29571693,912,912,912,912,0
20241122,170300,29571693,912,912,912,912,0
20241122,170200,29571693,912,912,912,912,0
20241122,170100,29571693,912,912,912,912,0
20241122,170000,29571693,912,912,912,912,0
20241122,165900,29571693,912,912,912,912,0
20241122,165800,29571693,912,912,912,912,0
20241122,165700,29571693,912,912,912,912,1008
20241122,165600,29571693,912,912,912,912,0
20241122,165500,29571693,912,912,912,912,0
20241122,165400,29571693,912,912,912,912,0
20241122,165300,29571693,912,912,912,912,0
20241122,165200,29571693,912,912,912,912,0
20241122,165100,29571693,912,912,912,912,0
20241122,165000,29571693,912,912,912,912,0
20241122,164900,29571693,912,912,912,912,0
20241122,164800,29571693,912,912,912,912,0
20241122,164700,29571693,912,912,912,912,0
20241122,164600,29571693,912,912,912,912,0
20241122,164500,29571693,912,912,912,912,0
20241122,164400,29571693,912,912,912,912,0
20241122,164300,29571693,912,912,912,912,0
20241122,164200,29571693,912,912,912,912,0
20241122,164100,29571693,912,912,912,912,0
20241122,164000,29571693,912,912,912,912,0
20241122,163900,29571693,912,912,912,912,0
20241122,163800,29571693,912,912,912,912,0
20241122,163700,29571693,912,912,912,912,0
20241122,163600,29571693,912,912,912,912,0
20241122,163500,29571693,912,912,912,912,0
20241122,163400,29571693,912,912,912,912,0
20241122,163300,29571693,912,912,912,912,0
20241122,163200,29571693,912,912,912,912,0
20241122,163100,29571693,912,912,912,912,0
20241122,163000,29571693,912,912,912,912,0
20241122,162900,29571693,912,912,912,912,0
20241122,162800,29571693,912,912,912,912,0
20241122,162700,29571693,912,912,912,912,1008
20241122,162600,29571693,912,912,912,912,0
20241122,162500,29571693,912,912,912,912,0
20241122,162400,29571693,912,912,912,912,0
20241122,162300,29571693,912,912,912,912,0
20241122,162200,29571693,912,912,912,912,0
20241122,162100,29571693,912,912,912,912,0
20241122,162000,29571693,912,912,912,912,0
20241122,161900,29571693,912,912,912,912,0
20241122,161800,29571693,912,912,912,912,0
20241122,161700,29571693,912,912,912,912,0
20241122,161600,29571693,912,912,912,912,0
20241122,161500,29571693,912,912,912,912,0
20241122,161400,29571693,912,912,912,912,0
20241122,161300,29571693,912,912,912,912,0
20241122,161200,29571693,912,912,912,912,0
20241122,161100,29571693,912,912,912,912,0
20241122,161000,29571693,912,912,912,912,0
20241122,160900,29571693,912,912,912,912,0
20241122,160800,29571693,912,912,912,912,0
20241122,160700,29571693,912,912,912,912,0
20241122,160600,29571693,912,912,912,912,0
20241122,160500,29571693,912,912,912,912,0
20241122,160400,29571693,912,912,912,912,0
20241122,160300,29571693,912,912,912,912,0
20241122,160200,29571693,912,912,912,912,0
20241122,160100,29571693,912,912,912,912,0
20241122,160000,29571693,912,912,912,912,0
20241122,155900,29571693,912,912,912,912,0
20241122,155800,29571693,912,912,912,912,0
20241122,155700,29571693,912,912,912,912,1008
20241122,155600,29571693,912,912,912,912,0
20241122,155500,29571693,912,912,912,912,0
20241122,155400,29571693,912,912,912,912,0
20241122,155300,29571693,912,912,912,912,0
20241122,155200,29571693,912,912,912,912,0
20241122,155100,29571693,912,912,912,912,0
20241122,155000,29571693,912,912,912,912,0
20241122,154900,29571693,912,912,912,912,0
20241122,154800,29571693,912,912,912,912,0
20241122,154700,29571693,912,912,912,912,0
20241122,154600,29571693,912,912,912,912,0
20241122,154500,29571693,912,912,912,912,0
20241122,154400,29571693,912,912,912,912,0
20241122,154300,29571693,912,912,912,912,0
20241122,154200,29571693,912,912,912,912,0
20241122,154100,29571693,912,912,912,912,0
20241122,154000,29571693,912,912,912,912,0
20241122,153900,29571693,912,912,912,912,0
20241122,153800,29571693,912,912,912,912,0
20241122,153700,29571693,912,912,912,912,0
20241122,153600,29571693,912,912,912,912,0
20241122,153500,29571693,912,912,912,912,0
20241122,153400,29571693,912,912,912,912,0
20241122,153300,29571693,912,912,912,912,0
20241122,153200,29571693,912,912,912,912,0
20241122,153100,29571693,912,912,912,912,0
20241122,153000,29571693,912,912,912,912,1008
20241122,152900,28652397,912,912,912,912,0
20241122,152800,28652397,912,912,912,912,0
20241122,152700,28652397,912,912,912,912,0
20241122,152600,28652397,912,912,912,912,0
20241122,152500,28652397,912,912,912,912,0
20241122,152400,28652397,912,912,912,912,0
20241122,152300,28652397,912,912,912,912,0
20241122,152200,28652397,912,912,912,912,0
20241122,152100,28652397,912,912,912,912,0
20241122,152000,28652397,912,912,912,912,0
20241122,151900,28652397,912,912,912,912,0
20241122,151800,28652397,912,912,912,912,26
20241122,151700,28628685,912,912,912,912,0
20241122,151600,28628685,912,912,912,912,0
20241122,151500,28628685,912,912,912,912,14
20241122,151400,28615917,912,912,912,912,126
20241122,151300,28501005,912,912,912,912,0
20241122,151200,28501005,912,913,913,912,78
20241122,151100,28429809,913,913,913,913,31
20241122,151000,28401506,912,913,913,912,15
20241122,150900,28387823,913,913,913,913,0
20241122,150800,28387823,913,913,913,913,37
20241122,150700,28354042,913,913,913,913,0
20241122,150600,28354042,913,913,913,913,0
20241122,150500,28354042,913,913,913,913,0
20241122,150400,28354042,913,913,913,913,0
20241122,150300,28354042,913,913,913,913,0
20241122,150200,28354042,913,913,913,913,0
20241122,150100,28354042,913,913,913,913,0
20241122,150000,28354042,913,913,913,913,0
20241122,145900,28354042,913,913,913,913,0
20241122,145800,28354042,913,913,913,913,0
20241122,145700,28354042,913,913,913,913,0
20241122,145600,28354042,913,913,913,913,0
20241122,145500,28354042,913,913,913,913,0
20241122,145400,28354042,913,913,913,913,0
20241122,145300,28354042,913,913,913,913,0
20241122,145200,28354042,913,913,913,913,321
20241122,145100,28060969,913,913,913,913,0
20241122,145000,28060969,913,913,913,913,0
20241122,144900,28060969,913,913,913,913,0
20241122,144800,28060969,913,918,918,913,11
20241122,144700,28050921,918,918,918,918,0
20241122,144600,28050921,918,918,918,918,0
20241122,144500,28050921,918,918,918,918,299
20241122,144400,27776439,919,919,919,919,0
20241122,144300,27776439,919,919,919,919,0
20241122,144200,27776439,919,915,919,915,3000
20241122,144100,25024105,912,912,912,912,0
20241122,144000,25024105,912,912,912,912,0
20241122,143900,25024105,912,912,912,912,0
20241122,143800,25024105,912,912,912,912,0
20241122,143700,25024105,912,912,912,912,0
20241122,143600,25024105,912,912,912,912,0
20241122,143500,25024105,912,912,912,912,0
20241122,143400,25024105,912,912,912,912,0
20241122,143300,25024105,912,912,912,912,0
20241122,143200,25024105,912,912,912,912,50
20241122,143100,24978505,912,912,912,912,0
20241122,143000,24978505,912,912,912,912,10
20241122,142900,24969385,912,912,912,912,0
20241122,142800,24969385,912,912,912,912,0
20241122,142700,24969385,912,912,912,912,0
20241122,142600,24969385,912,912,912,912,0
20241122,142500,24969385,912,912,912,912,0
20241122,142400,24969385,912,912,912,912,1
20241122,142300,24968473,913,913,913,913,0
20241122,142200,24968473,913,913,913,913,0
20241122,142100,24968473,913,913,913,913,0
20241122,142000,24968473,913,913,913,913,0
20241122,141900,24968473,913,913,913,913,0
20241122,141800,24968473,913,913,913,913,0
20241122,141700,24968473,913,913,913,913,0
20241122,141600,24968473,913,913,913,913,0
20241122,141500,24968473,913,913,913,913,0
20241122,141400,24968473,913,913,913,913,0
20241122,141300,24968473,913,913,913,913,0
20241122,141200,24968473,913,913,913,913,0
20241122,141100,24968473,913,913,913,913,0
20241122,141000,24968473,913,913,913,913,315
20241122,140900,24680878,913,913,913,913,0
20241122,140800,24680878,913,913,913,913,0
20241122,140700,24680878,913,913,913,913,0
20241122,140600,24680878,913,913,913,913,1073
20241122,140500,23701229,913,913,913,913,0
20241122,140400,23701229,913,913,913,913,0
20241122,140300,23701229,913,913,913,913,0
20241122,140200,23701229,913,913,913,913,0
20241122,140100,23701229,913,913,913,913,10
20241122,140000,23692099,911,911,911,911,0
20241122,135900,23692099,911,911,911,911,0
20241122,135800,23692099,911,911,911,911,0
20241122,135700,23692099,911,911,911,911,0
20241122,135600,23692099,911,911,911,911,0
20241122,135500,23692099,911,911,911,911,0
20241122,135400,23692099,911,911,911,911,0
20241122,135300,23692099,911,911,911,911,0
20241122,135200,23692099,911,911,911,911,0
20241122,135100,23692099,911,911,911,911,0
20241122,135000,23692099,911,911,911,911,0
20241122,134900,23692099,911,911,911,911,0
20241122,134800,23692099,911,911,911,911,0
20241122,134700,23692099,911,911,911,911,0
20241122,134600,23692099,911,911,911,911,0
20241122,134500,23692099,911,911,911,911,0
20241122,134400,23692099,911,911,911,911,0
20241122,134300,23692099,911,911,911,911,0
20241122,134200,23692099,911,911,911,911,0
20241122,134100,23692099,911,911,911,911,0
20241122,134000,23692099,911,911,911,911,0
20241122,133900,23692099,911,911,911,911,0
20241122,133800,23692099,911,911,911,911,0
20241122,133700,23692099,911,911,911,911,0
20241122,133600,23692099,911,911,911,911,0
20241122,133500,23692099,911,911,911,911,50
20241122,133400,23646549,911,912,912,911,695
20241122,133300,23013228,912,912,912,912,0
20241122,133200,23013228,912,912,912,912,0
20241122,133100,23013228,912,912,912,912,0
20241122,133000,23013228,912,912,912,912,0
20241122,132900,23013228,912,912,912,912,0
20241122,132800,23013228,912,912,912,912,0
20241122,132700,23013228,912,912,912,912,0
20241122,132600,23013228,912,912,912,912,0
20241122,132500,23013228,912,912,912,912,0
20241122,132400,23013228,912,912,912,912,0
20241122,132300,23013228,912,912,912,912,0
20241122,132200,23013228,912,912,912,912,505
20241122,132100,22552668,912,912,912,912,0
20241122,132000,22552668,912,912,912,912,0
20241122,131900,22552668,912,912,912,912,0
20241122,131800,22552668,912,912,912,912,70
20241122,131700,22488828,912,912,912,912,300
20241122,131600,22215228,912,912,912,912,0
20241122,131500,22215228,912,912,912,912,0
20241122,131400,22215228,912,912,912,912,200
20241122,131300,22032828,913,913,913,913,100
20241122,131200,21941528,911,911,911,911,0
20241122,131100,21941528,911,911,911,911,0
20241122,131000,21941528,911,911,911,911,0
20241122,130900,21941528,911,911,911,911,0
20241122,130800,21941528,911,911,911,911,0
20241122,130700,21941528,911,911,911,911,0
20241122,130600,21941528,911,911,911,911,0
20241122,130500,21941528,911,911,911,911,0
20241122,130400,21941528,911,911,911,911,0
20241122,130300,21941528,911,912,912,911,204
20241122,130200,21755621,912,912,912,912,0
20241122,130100,21755621,912,912,912,912,0
20241122,130000,21755621,912,912,912,912,199
20241122,125900,21574133,912,912,912,912,0
20241122,125800,21574133,912,912,912,912,0
20241122,125700,21574133,912,912,912,912,0
20241122,125600,21574133,912,912,912,912,0
20241122,125500,21574133,912,912,912,912,0
20241122,125400,21574133,912,912,912,912,0
20241122,125300,21574133,912,912,912,912,0
20241122,125200,21574133,912,912,912,912,0
20241122,125100,21574133,912,912,912,912,0
20241122,125000,21574133,912,912,912,912,0
20241122,124900,21574133,912,912,912,912,0
20241122,124800,21574133,912,912,912,912,55
20241122,124700,21523973,912,912,912,912,0
20241122,124600,21523973,912,912,912,912,0
20241122,124500,21523973,912,912,912,912,0
20241122,124400,21523973,912,912,912,912,0
20241122,124300,21523973,912,912,912,912,0
20241122,124200,21523973,912,912,912,912,0
20241122,124100,21523973,912,912,912,912,0
20241122,124000,21523973,912,912,912,912,100
20241122,123900,21432773,912,912,912,912,162
20241122,123800,21285029,913,913,913,913,0
20241122,123700,21285029,913,913,913,913,0
20241122,123600,21285029,913,913,913,913,0
20241122,123500,21285029,913,913,913,913,5
20241122,123400,21280464,912,912,912,912,5
20241122,123300,21275904,912,912,912,912,73
20241122,123200,21209328,913,913,913,913,0
20241122,123100,21209328,913,913,913,913,0
20241122,123000,21209328,913,913,913,913,0
20241122,122900,21209328,913,913,913,913,0
20241122,122800,21209328,913,913,913,913,0
20241122,122700,21209328,913,913,913,913,0
20241122,122600,21209328,913,913,913,913,50
20241122,122500,21163678,913,913,913,913,50
20241122,122400,21118028,912,912,912,912,0
20241122,122300,21118028,912,912,912,912,0
20241122,122200,21118028,912,912,912,912,102
20241122,122100,21025004,913,913,913,913,0
20241122,122000,21025004,913,912,913,912,59
20241122,121900,20971187,912,912,912,912,0
20241122,121800,20971187,912,912,912,912,0
20241122,121700,20971187,912,912,912,912,10
20241122,121600,20962067,912,912,912,912,0
20241122,121500,20962067,912,912,912,912,0
20241122,121400,20962067,912,912,912,912,0
20241122,121300,20962067,912,912,912,912,0
20241122,121200,20962067,912,912,912,912,0
20241122,121100,20962067,912,912,912,912,0
20241122,121000,20962067,912,912,912,912,10
20241122,120900,20952947,908,908,908,908,0
20241122,120800,20952947,908,908,908,908,0
20241122,120700,20952947,908,908,908,908,74
20241122,120600,20885755,907,907,907,907,0
20241122,120500,20885755,907,908,908,907,1685
20241122,120400,19356981,908,908,908,908,521
20241122,120300,18883913,907,907,907,907,0
20241122,120200,18883913,907,908,908,907,997
20241122,120100,17978723,908,908,908,908,0
20241122,120000,17978723,908,908,908,908,0
20241122,115900,17978723,908,908,908,908,0
20241122,115800,17978723,908,908,908,908,0
20241122,115700,17978723,908,908,908,908,0
20241122,115600,17978723,908,908,908,908,0
20241122,115500,17978723,908,908,908,908,0
20241122,115400,17978723,908,908,908,908,0
20241122,115300,17978723,908,911,911,908,4129
20241122,115200,14226758,908,908,908,908,0
20241122,115100,14226758,908,908,908,908,0
20241122,115000,14226758,908,908,908,908,0
20241122,114900,14226758,908,908,908,908,0
20241122,114800,14226758,908,908,908,908,0
20241122,114700,14226758,908,908,908,908,0
20241122,114600,14226758,908,908,908,908,0
20241122,114500,14226758,908,908,908,908,0
20241122,114400,14226758,908,908,908,908,0
20241122,114300,14226758,908,908,908,908,0
20241122,114200,14226758,908,908,908,908,0
20241122,114100,14226758,908,913,913,908,10000
20241122,114000,5118623,916,916,916,916,0
20241122,113900,5118623,916,916,916,916,0
20241122,113800,5118623,916,916,916,916,0
20241122,113700,5118623,916,916,916,916,0
20241122,113600,5118623,916,916,916,916,0
20241122,113500,5118623,916,916,916,916,0
20241122,113400,5118623,916,916,916,916,0
20241122,113300,5118623,916,916,916,916,0
20241122,113200,5118623,916,916,916,916,0
20241122,113100,5118623,916,916,916,916,20
20241122,113000,5100303,916,916,916,916,0
20241122,112900,5100303,916,916,916,916,10
20241122,112800,5091143,912,912,912,912,0
20241122,112700,5091143,912,912,912,912,0
20241122,112600,5091143,912,912,912,912,5
20241122,112500,5086583,912,912,912,912,0
20241122,112400,5086583,912,912,912,912,0
20241122,112300,5086583,912,912,912,912,20
20241122,112200,5068343,916,916,916,916,0
20241122,112100,5068343,916,916,916,916,0
20241122,112000,5068343,916,916,916,916,0
20241122,111900,5068343,916,916,916,916,0
20241122,111800,5068343,916,916,916,916,90
20241122,111700,4985903,916,916,916,916,0
20241122,111600,4985903,916,916,916,916,10
20241122,111500,4976743,916,916,916,916,0
20241122,111400,4976743,916,916,916,916,0
20241122,111300,4976743,916,916,916,916,0
20241122,111200,4976743,916,916,916,916,0
20241122,111100,4976743,916,916,916,916,97
20241122,111000,4887891,916,916,916,916,0
20241122,110900,4887891,916,916,916,916,0
20241122,110800,4887891,916,916,916,916,0
20241122,110700,4887891,916,916,916,916,0
20241122,110600,4887891,916,916,916,916,0
20241122,110500,4887891,916,916,916,916,0
20241122,110400,4887891,916,916,916,916,0
20241122,110300,4887891,916,916,916,916,0
20241122,110200,4887891,916,916,916,916,0
20241122,110100,4887891,916,916,916,916,0
20241122,110000,4887891,916,916,916,916,0
20241122,105900,4887891,916,916,916,916,0
20241122,105800,4887891,916,916,916,916,0
20241122,105700,4887891,916,916,916,916,0
20241122,105600,4887891,916,916,916,916,18
20241122,105500,4871403,916,916,916,916,1
20241122,105400,4870487,910,910,910,910,0
20241122,105300,4870487,910,910,910,910,0
20241122,105200,4870487,910,912,912,910,401
20241122,105100,4505571,913,913,913,913,0
20241122,105000,4505571,913,913,913,913,109
20241122,104900,4406054,916,916,916,916,0
20241122,104800,4406054,916,916,916,916,0
20241122,104700,4406054,916,916,916,916,0
20241122,104600,4406054,916,916,916,916,0
20241122,104500,4406054,916,916,916,916,0
20241122,104400,4406054,916,916,916,916,0
20241122,104300,4406054,916,916,916,916,0
20241122,104200,4406054,916,916,916,916,0
20241122,104100,4406054,916,916,916,916,0
20241122,104000,4406054,916,916,916,916,0
20241122,103900,4406054,916,916,916,916,0
20241122,103800,4406054,916,916,916,916,0
20241122,103700,4406054,916,916,916,916,0
20241122,103600,4406054,916,916,916,916,0
20241122,103500,4406054,916,916,916,916,0
20241122,103400,4406054,916,916,916,916,0
20241122,103300,4406054,916,916,916,916,0
20241122,103200,4406054,916,916,916,916,0
20241122,103100,4406054,916,916,916,916,0
20241122,103000,4406054,916,916,916,916,1
20241122,102900,4405138,912,912,912,912,0
20241122,102800,4405138,912,912,912,912,0
20241122,102700,4405138,912,912,912,912,0
20241122,102600,4405138,912,912,912,912,0
20241122,102500,4405138,912,912,912,912,0
20241122,102400,4405138,912,912,912,912,0
20241122,102300,4405138,912,912,912,912,0
20241122,102200,4405138,912,912,912,912,0
20241122,102100,4405138,912,912,912,912,2
20241122,102000,4403314,916,916,916,916,0
20241122,101900,4403314,916,916,916,916,0
20241122,101800,4403314,916,916,916,916,0
20241122,101700,4403314,916,916,916,916,0
20241122,101600,4403314,916,916,916,916,0
20241122,101500,4403314,916,916,916,916,0
20241122,101400,4403314,916,916,916,916,0
20241122,101300,4403314,916,916,916,916,0
20241122,101200,4403314,916,916,916,916,10
20241122,101100,4394154,917,917,917,917,0
20241122,101000,4394154,917,917,917,917,0
20241122,100900,4394154,917,917,917,917,0
20241122,100800,4394154,917,917,917,917,0
20241122,100700,4394154,917,917,917,917,0
20241122,100600,4394154,917,917,917,917,0
20241122,100500,4394154,917,917,917,917,0
20241122,100400,4394154,917,917,917,917,1
20241122,100300,4393237,915,915,915,915,3
20241122,100200,4390492,915,910,915,910,582
20241122,100100,3859887,910,910,910,910,0
20241122,100000,3859887,910,910,910,910,0
20241122,095900,3859887,910,910,910,910,0
20241122,095800,3859887,910,910,910,910,0
20241122,095700,3859887,910,913,913,910,133
20241122,095600,3738744,919,919,919,919,0
20241122,095500,3738744,919,919,919,919,0
20241122,095400,3738744,919,919,919,919,0
20241122,095300,3738744,919,919,919,919,0
20241122,095200,3738744,919,919,919,919,0
20241122,095100,3738744,919,919,919,919,0
20241122,095000,3738744,919,919,919,919,0
20241122,094900,3738744,919,919,919,919,0
20241122,094800,3738744,919,919,919,919,0
20241122,094700,3738744,919,919,919,919,0
20241122,094600,3738744,919,919,919,919,0
20241122,094500,3738744,919,919,919,919,0
20241122,094400,3738744,919,919,919,919,0
20241122,094300,3738744,919,919,919,919,244
20241122,094200,3514508,919,919,919,919,7
20241122,094100,3508075,919,919,919,919,0
20241122,094000,3508075,919,919,919,919,5
20241122,093900,3503480,919,919,919,919,0
20241122,093800,3503480,919,919,919,919,0
20241122,093700,3503480,919,919,919,919,0
20241122,093600,3503480,919,919,919,919,0
20241122,093500,3503480,919,919,919,919,0
20241122,093400,3503480,919,919,919,919,0
20241122,093300,3503480,919,919,919,919,0
20241122,093200,3503480,919,919,919,919,15
20241122,093100,3489695,919,919,919,919,4
20241122,093000,3486019,919,919,919,919,50
20241122,092900,3440069,920,918,920,918,50
20241122,092800,3394115,918,918,918,918,0
20241122,092700,3394115,918,918,918,918,0
20241122,092600,3394115,918,918,918,918,110
20241122,092500,3293135,918,918,918,918,0
20241122,092400,3293135,918,918,918,918,0
20241122,092300,3293135,918,918,918,918,0
20241122,092200,3293135,918,918,918,918,0
20241122,092100,3293135,918,918,918,918,0
20241122,092000,3293135,918,918,918,918,0
20241122,091900,3293135,918,918,918,918,0
20241122,091800,3293135,918,918,918,918,0
20241122,091700,3293135,918,918,918,918,1
20241122,091600,3292217,907,910,910,907,2200
20241122,091500,1295948,916,916,916,916,0
20241122,091400,1295948,916,916,916,916,100
20241122,091300,1204348,916,916,916,916,0
20241122,091200,1204348,916,916,916,916,0
20241122,091100,1204348,916,916,916,916,60
20241122,091000,1149388,916,916,916,916,200
20241122,090900,966188,916,916,916,916,0
20241122,090800,966188,916,916,916,916,1
20241122,090700,965272,908,909,909,908,1050
20241122,090600,10896,908,908,908,908,0
20241122,090500,10896,908,908,908,908,0
20241122,090400,10896,908,908,908,908,0
20241122,090300,10896,908,908,908,908,0
20241122,090200,10896,908,908,908,908,0
20241122,090100,10896,908,908,908,908,0
20241122,090000,10896,908,908,908,908,12