KissMeData/096350/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,195000,169424251,480,480,480,480,2507
20231122,194900,169424251,480,480,480,480,0
20231122,194800,169424251,480,480,480,480,0
20231122,194700,169424251,480,480,480,480,0
20231122,194600,169424251,480,480,480,480,0
20231122,194500,169424251,480,480,480,480,0
20231122,194400,169424251,480,480,480,480,0
20231122,194300,169424251,480,480,480,480,0
20231122,194200,169424251,480,480,480,480,0
20231122,194100,169424251,480,480,480,480,0
20231122,194000,169424251,480,480,480,480,0
20231122,193900,169424251,480,480,480,480,0
20231122,193800,169424251,480,480,480,480,0
20231122,193700,169424251,480,480,480,480,0
20231122,193600,169424251,480,480,480,480,0
20231122,193500,169424251,480,480,480,480,0
20231122,193400,169424251,480,480,480,480,0
20231122,193300,169424251,480,480,480,480,0
20231122,193200,169424251,480,480,480,480,0
20231122,193100,169424251,480,480,480,480,0
20231122,193000,169424251,480,480,480,480,0
20231122,192900,169424251,480,480,480,480,0
20231122,192800,169424251,480,480,480,480,0
20231122,192700,169424251,480,480,480,480,0
20231122,192600,169424251,480,480,480,480,0
20231122,192500,169424251,480,480,480,480,0
20231122,192400,169424251,480,480,480,480,0
20231122,192300,169424251,480,480,480,480,0
20231122,192200,169424251,480,480,480,480,0
20231122,192100,169424251,480,480,480,480,0
20231122,192000,169424251,480,480,480,480,2507
20231122,191900,169424251,480,480,480,480,0
20231122,191800,169424251,480,480,480,480,0
20231122,191700,169424251,480,480,480,480,0
20231122,191600,169424251,480,480,480,480,0
20231122,191500,169424251,480,480,480,480,0
20231122,191400,169424251,480,480,480,480,0
20231122,191300,169424251,480,480,480,480,0
20231122,191200,169424251,480,480,480,480,0
20231122,191100,169424251,480,480,480,480,0
20231122,191000,169424251,480,480,480,480,0
20231122,190900,169424251,480,480,480,480,0
20231122,190800,169424251,480,480,480,480,0
20231122,190700,169424251,480,480,480,480,0
20231122,190600,169424251,480,480,480,480,0
20231122,190500,169424251,480,480,480,480,0
20231122,190400,169424251,480,480,480,480,0
20231122,190300,169424251,480,480,480,480,0
20231122,190200,169424251,480,480,480,480,0
20231122,190100,169424251,480,480,480,480,0
20231122,190000,169424251,480,480,480,480,0
20231122,185900,169424251,480,480,480,480,0
20231122,185800,169424251,480,480,480,480,0
20231122,185700,169424251,480,480,480,480,0
20231122,185600,169424251,480,480,480,480,0
20231122,185500,169424251,480,480,480,480,0
20231122,185400,169424251,480,480,480,480,0
20231122,185300,169424251,480,480,480,480,0
20231122,185200,169424251,480,480,480,480,0
20231122,185100,169424251,480,480,480,480,0
20231122,185000,169424251,480,480,480,480,2507
20231122,184900,169424251,480,480,480,480,0
20231122,184800,169424251,480,480,480,480,0
20231122,184700,169424251,480,480,480,480,0
20231122,184600,169424251,480,480,480,480,0
20231122,184500,169424251,480,480,480,480,0
20231122,184400,169424251,480,480,480,480,0
20231122,184300,169424251,480,480,480,480,0
20231122,184200,169424251,480,480,480,480,0
20231122,184100,169424251,480,480,480,480,0
20231122,184000,169424251,480,480,480,480,0
20231122,183900,169424251,480,480,480,480,0
20231122,183800,169424251,480,480,480,480,0
20231122,183700,169424251,480,480,480,480,0
20231122,183600,169424251,480,480,480,480,0
20231122,183500,169424251,480,480,480,480,0
20231122,183400,169424251,480,480,480,480,0
20231122,183300,169424251,480,480,480,480,0
20231122,183200,169424251,480,480,480,480,0
20231122,183100,169424251,480,480,480,480,0
20231122,183000,169424251,480,480,480,480,0
20231122,182900,169424251,480,480,480,480,0
20231122,182800,169424251,480,480,480,480,0
20231122,182700,169424251,480,480,480,480,0
20231122,182600,169424251,480,480,480,480,0
20231122,182500,169424251,480,480,480,480,0
20231122,182400,169424251,480,480,480,480,0
20231122,182300,169424251,480,480,480,480,0
20231122,182200,169424251,480,480,480,480,0
20231122,182100,169424251,480,480,480,480,0
20231122,182000,169424251,480,480,480,480,2507
20231122,181900,169424251,480,480,480,480,0
20231122,181800,169424251,480,480,480,480,0
20231122,181700,169424251,480,480,480,480,0
20231122,181600,169424251,480,480,480,480,0
20231122,181500,169424251,480,480,480,480,0
20231122,181400,169424251,480,480,480,480,0
20231122,181300,169424251,480,480,480,480,0
20231122,181200,169424251,480,480,480,480,0
20231122,181100,169424251,480,480,480,480,0
20231122,181000,169424251,480,480,480,480,0
20231122,180900,169424251,480,480,480,480,0
20231122,180800,169424251,480,480,480,480,0
20231122,180700,169424251,480,480,480,480,0
20231122,180600,169424251,480,480,480,480,0
20231122,180500,169424251,480,480,480,480,0
20231122,180400,169424251,480,480,480,480,0
20231122,180300,169424251,480,480,480,480,0
20231122,180200,169424251,480,480,480,480,0
20231122,180100,169424251,480,480,480,480,0
20231122,180000,169424251,480,480,480,480,0
20231122,175900,169424251,480,480,480,480,0
20231122,175800,169424251,480,480,480,480,0
20231122,175700,169424251,480,480,480,480,0
20231122,175600,169424251,480,480,480,480,0
20231122,175500,169424251,480,480,480,480,0
20231122,175400,169424251,480,480,480,480,0
20231122,175300,169424251,480,480,480,480,0
20231122,175200,169424251,480,480,480,480,0
20231122,175100,169424251,480,480,480,480,0
20231122,175000,169424251,480,480,480,480,2507
20231122,174900,169424251,480,480,480,480,0
20231122,174800,169424251,480,480,480,480,0
20231122,174700,169424251,480,480,480,480,0
20231122,174600,169424251,480,480,480,480,0
20231122,174500,169424251,480,480,480,480,0
20231122,174400,169424251,480,480,480,480,0
20231122,174300,169424251,480,480,480,480,0
20231122,174200,169424251,480,480,480,480,0
20231122,174100,169424251,480,480,480,480,0
20231122,174000,169424251,480,480,480,480,0
20231122,173900,169424251,480,480,480,480,0
20231122,173800,169424251,480,480,480,480,0
20231122,173700,169424251,480,480,480,480,0
20231122,173600,169424251,480,480,480,480,0
20231122,173500,169424251,480,480,480,480,0
20231122,173400,169424251,480,480,480,480,0
20231122,173300,169424251,480,480,480,480,0
20231122,173200,169424251,480,480,480,480,0
20231122,173100,169424251,480,480,480,480,0
20231122,173000,169424251,480,480,480,480,0
20231122,172900,169424251,480,480,480,480,0
20231122,172800,169424251,480,480,480,480,0
20231122,172700,169424251,480,480,480,480,0
20231122,172600,169424251,480,480,480,480,0
20231122,172500,169424251,480,480,480,480,0
20231122,172400,169424251,480,480,480,480,0
20231122,172300,169424251,480,480,480,480,0
20231122,172200,169424251,480,480,480,480,0
20231122,172100,169424251,480,480,480,480,0
20231122,172000,169424251,480,480,480,480,2507
20231122,171900,169424251,480,480,480,480,0
20231122,171800,169424251,480,480,480,480,0
20231122,171700,169424251,480,480,480,480,0
20231122,171600,169424251,480,480,480,480,0
20231122,171500,169424251,480,480,480,480,0
20231122,171400,169424251,480,480,480,480,0
20231122,171300,169424251,480,480,480,480,0
20231122,171200,169424251,480,480,480,480,0
20231122,171100,169424251,480,480,480,480,0
20231122,171000,169424251,480,480,480,480,0
20231122,170900,169424251,480,480,480,480,0
20231122,170800,169424251,480,480,480,480,0
20231122,170700,169424251,480,480,480,480,0
20231122,170600,169424251,480,480,480,480,0
20231122,170500,169424251,480,480,480,480,0
20231122,170400,169424251,480,480,480,480,0
20231122,170300,169424251,480,480,480,480,0
20231122,170200,169424251,480,480,480,480,0
20231122,170100,169424251,480,480,480,480,0
20231122,170000,169424251,480,480,480,480,0
20231122,165900,169424251,480,480,480,480,0
20231122,165800,169424251,480,480,480,480,0
20231122,165700,169424251,480,480,480,480,0
20231122,165600,169424251,480,480,480,480,0
20231122,165500,169424251,480,480,480,480,0
20231122,165400,169424251,480,480,480,480,0
20231122,165300,169424251,480,480,480,480,0
20231122,165200,169424251,480,480,480,480,0
20231122,165100,169424251,480,480,480,480,0
20231122,165000,169424251,480,480,480,480,2507
20231122,164900,169424251,480,480,480,480,0
20231122,164800,169424251,480,480,480,480,0
20231122,164700,169424251,480,480,480,480,0
20231122,164600,169424251,480,480,480,480,0
20231122,164500,169424251,480,480,480,480,0
20231122,164400,169424251,480,480,480,480,0
20231122,164300,169424251,480,480,480,480,0
20231122,164200,169424251,480,480,480,480,0
20231122,164100,169424251,480,480,480,480,0
20231122,164000,169424251,480,480,480,480,0
20231122,163900,169424251,480,480,480,480,0
20231122,163800,169424251,480,480,480,480,0
20231122,163700,169424251,480,480,480,480,0
20231122,163600,169424251,480,480,480,480,0
20231122,163500,169424251,480,480,480,480,0
20231122,163400,169424251,480,480,480,480,0
20231122,163300,169424251,480,480,480,480,0
20231122,163200,169424251,480,480,480,480,0
20231122,163100,169424251,480,480,480,480,0
20231122,163000,169424251,480,480,480,480,0
20231122,162900,169424251,480,480,480,480,0
20231122,162800,169424251,480,480,480,480,0
20231122,162700,169424251,480,480,480,480,0
20231122,162600,169424251,480,480,480,480,0
20231122,162500,169424251,480,480,480,480,0
20231122,162400,169424251,480,480,480,480,0
20231122,162300,169424251,480,480,480,480,0
20231122,162200,169424251,480,480,480,480,0
20231122,162100,169424251,480,480,480,480,0
20231122,162000,169424251,480,480,480,480,2507
20231122,161900,169424251,480,480,480,480,0
20231122,161800,169424251,480,480,480,480,0
20231122,161700,169424251,480,480,480,480,0
20231122,161600,169424251,480,480,480,480,0
20231122,161500,169424251,480,480,480,480,0
20231122,161400,169424251,480,480,480,480,0
20231122,161300,169424251,480,480,480,480,0
20231122,161200,169424251,480,480,480,480,0
20231122,161100,169424251,480,480,480,480,0
20231122,161000,169424251,480,480,480,480,0
20231122,160900,169424251,480,480,480,480,0
20231122,160800,169424251,480,480,480,480,0
20231122,160700,169424251,480,480,480,480,0
20231122,160600,169424251,480,480,480,480,0
20231122,160500,169424251,480,480,480,480,0
20231122,160400,169424251,480,480,480,480,0
20231122,160300,169424251,480,480,480,480,0
20231122,160200,169424251,480,480,480,480,0
20231122,160100,169424251,480,480,480,480,0
20231122,160000,169424251,480,480,480,480,0
20231122,155900,169424251,480,480,480,480,0
20231122,155800,169424251,480,480,480,480,0
20231122,155700,169424251,480,480,480,480,0
20231122,155600,169424251,480,480,480,480,0
20231122,155500,169424251,480,480,480,480,0
20231122,155400,169424251,480,480,480,480,0
20231122,155300,169424251,480,480,480,480,0
20231122,155200,169424251,480,480,480,480,0
20231122,155100,169424251,480,480,480,480,0
20231122,155000,169424251,480,480,480,480,2507
20231122,154900,169424251,480,480,480,480,0
20231122,154800,169424251,480,480,480,480,0
20231122,154700,169424251,480,480,480,480,0
20231122,154600,169424251,480,480,480,480,0
20231122,154500,169424251,480,480,480,480,0
20231122,154400,169424251,480,480,480,480,0
20231122,154300,169424251,480,480,480,480,0
20231122,154200,169424251,480,480,480,480,0
20231122,154100,169424251,480,480,480,480,0
20231122,154000,169424251,480,480,480,480,0
20231122,153900,169424251,480,480,480,480,0
20231122,153800,169424251,480,480,480,480,0
20231122,153700,169424251,480,480,480,480,0
20231122,153600,169424251,480,480,480,480,0
20231122,153500,169424251,480,480,480,480,0
20231122,153400,169424251,480,480,480,480,0
20231122,153300,169424251,480,480,480,480,0
20231122,153200,169424251,480,480,480,480,0
20231122,153100,169424251,480,480,480,480,0
20231122,153000,169424251,480,480,480,480,2507
20231122,152900,168220891,480,480,480,480,0
20231122,152800,168220891,480,480,480,480,0
20231122,152700,168220891,480,480,480,480,0
20231122,152600,168220891,480,480,480,480,0
20231122,152500,168220891,480,480,480,480,0
20231122,152400,168220891,480,480,480,480,0
20231122,152300,168220891,480,480,480,480,0
20231122,152200,168220891,480,480,480,480,0
20231122,152100,168220891,480,480,480,480,0
20231122,152000,168220891,480,480,480,480,0
20231122,151900,168220891,480,480,481,479,2555
20231122,151800,166996091,481,480,481,480,565
20231122,151700,166724685,481,480,481,480,543
20231122,151600,166463503,481,479,481,479,9501
20231122,151500,161904632,478,477,478,476,13764
20231122,151400,155343442,478,478,478,478,0
20231122,151300,155343442,478,478,478,478,1
20231122,151200,155342964,479,479,479,479,0
20231122,151100,155342964,479,479,479,479,0
20231122,151000,155342964,479,479,479,479,0
20231122,150900,155342964,479,477,479,477,799
20231122,150800,154961814,477,477,477,477,2143
20231122,150700,153939603,476,477,477,476,1846
20231122,150600,153060863,477,477,477,477,0
20231122,150500,153060863,477,477,477,477,0
20231122,150400,153060863,477,477,477,477,3
20231122,150300,153059432,477,477,477,477,13
20231122,150200,153053231,477,477,477,477,2116
20231122,150100,152043899,477,477,477,477,0
20231122,150000,152043899,477,478,478,477,5163
20231122,145900,149581138,477,477,477,477,200
20231122,145800,149485738,477,477,477,477,353
20231122,145700,149317357,478,478,478,478,0
20231122,145600,149317357,478,478,478,478,10
20231122,145500,149312577,477,477,477,477,168
20231122,145400,149232441,478,478,478,478,0
20231122,145300,149232441,478,478,478,476,25007
20231122,145200,137322997,477,478,478,477,108
20231122,145100,137271381,478,478,478,478,76
20231122,145000,137235053,478,478,478,478,1
20231122,144900,137234575,478,478,478,478,0
20231122,144800,137234575,478,478,478,478,2000
20231122,144700,136278575,478,478,478,478,460
20231122,144600,136058695,478,478,478,478,35
20231122,144500,136041965,478,478,478,478,451
20231122,144400,135826387,480,479,480,479,71
20231122,144300,135792309,480,479,480,479,5
20231122,144200,135789911,480,480,480,480,58
20231122,144100,135762071,480,480,480,480,0
20231122,144000,135762071,480,479,480,479,65
20231122,143900,135730929,480,479,480,479,78
20231122,143800,135693563,480,478,480,478,1520
20231122,143700,134966919,478,478,478,478,507
20231122,143600,134724573,479,480,480,479,144
20231122,143500,134655585,480,480,480,480,0
20231122,143400,134655585,480,480,480,480,0
20231122,143300,134655585,480,480,480,480,0
20231122,143200,134655585,480,480,480,480,0
20231122,143100,134655585,480,480,480,480,0
20231122,143000,134655585,480,480,480,480,21
20231122,142900,134645505,480,480,480,480,0
20231122,142800,134645505,480,480,480,480,1
20231122,142700,134645025,480,480,480,480,1
20231122,142600,134644545,479,479,479,479,0
20231122,142500,134644545,479,480,480,479,31
20231122,142400,134629674,481,481,481,480,61
20231122,142300,134600334,481,481,481,481,21
20231122,142200,134590233,481,481,481,481,0
20231122,142100,134590233,481,481,481,481,0
20231122,142000,134590233,481,481,481,481,0
20231122,141900,134590233,481,481,481,481,0
20231122,141800,134590233,481,480,481,480,2
20231122,141700,134589272,480,479,480,479,3
20231122,141600,134587833,481,481,481,481,0
20231122,141500,134587833,481,481,481,481,0
20231122,141400,134587833,481,481,481,481,0
20231122,141300,134587833,481,480,481,480,623
20231122,141200,134288788,480,480,480,480,0
20231122,141100,134288788,480,480,480,480,11
20231122,141000,134283508,480,480,480,480,5
20231122,140900,134281108,480,480,480,480,0
20231122,140800,134281108,480,480,480,480,124
20231122,140700,134221588,480,480,480,480,0
20231122,140600,134221588,480,479,480,478,1110
20231122,140500,133690925,480,480,480,480,0
20231122,140400,133690925,480,480,480,480,51
20231122,140300,133666445,481,481,481,481,50
20231122,140200,133642395,481,480,481,480,2179
20231122,140100,132594396,481,481,481,481,0
20231122,140000,132594396,481,481,481,481,100
20231122,135900,132546296,480,480,480,480,0
20231122,135800,132546296,480,480,480,480,0
20231122,135700,132546296,480,480,480,480,0
20231122,135600,132546296,480,480,480,480,0
20231122,135500,132546296,480,480,480,480,1
20231122,135400,132545816,480,480,480,480,10600
20231122,135300,127457816,481,481,481,481,2
20231122,135200,127456854,480,480,480,480,0
20231122,135100,127456854,480,480,480,480,2
20231122,135000,127455894,481,481,481,481,1
20231122,134900,127455413,480,480,480,480,0
20231122,134800,127455413,480,480,480,480,0
20231122,134700,127455413,480,480,480,480,63
20231122,134600,127425173,479,479,479,479,7
20231122,134500,127421820,479,479,479,479,100
20231122,134400,127373920,478,479,479,478,1083
20231122,134300,126856240,479,480,480,479,1073
20231122,134200,126342271,480,480,480,480,200
20231122,134100,126246271,479,479,479,479,0
20231122,134000,126246271,479,480,480,479,3
20231122,133900,126244832,480,480,480,480,3
20231122,133800,126243392,480,480,480,480,226
20231122,133700,126134912,480,480,480,480,0
20231122,133600,126134912,480,480,480,480,5
20231122,133500,126132512,480,480,480,480,1143
20231122,133400,125583872,479,479,479,479,0
20231122,133300,125583872,479,479,479,479,0
20231122,133200,125583872,479,479,479,479,0
20231122,133100,125583872,479,479,479,479,1
20231122,133000,125583393,480,480,480,480,257
20231122,132900,125460033,480,480,480,480,243
20231122,132800,125343393,480,480,480,480,0
20231122,132700,125343393,480,480,480,480,5097
20231122,132600,122896833,481,481,481,481,0
20231122,132500,122896833,481,481,481,481,3
20231122,132400,122895390,481,481,481,481,0
20231122,132300,122895390,481,480,481,480,3739
20231122,132200,121100667,480,480,480,480,12
20231122,132100,121094907,480,480,480,480,0
20231122,132000,121094907,480,480,480,480,0
20231122,131900,121094907,480,480,480,480,1089
20231122,131800,120572187,480,480,480,480,0
20231122,131700,120572187,480,480,480,480,10
20231122,131600,120567387,480,480,480,480,0
20231122,131500,120567387,480,480,480,480,0
20231122,131400,120567387,480,480,480,480,0
20231122,131300,120567387,480,480,480,480,0
20231122,131200,120567387,480,480,480,480,1
20231122,131100,120566907,481,481,481,481,0
20231122,131000,120566907,481,481,481,481,0
20231122,130900,120566907,481,481,481,481,0
20231122,130800,120566907,481,481,481,481,0
20231122,130700,120566907,481,481,481,480,2747
20231122,130600,119248100,481,481,481,481,0
20231122,130500,119248100,481,481,481,481,0
20231122,130400,119248100,481,481,481,481,0
20231122,130300,119248100,481,481,481,481,0
20231122,130200,119248100,481,481,481,481,0
20231122,130100,119248100,481,481,481,481,20
20231122,130000,119238480,480,480,480,480,3746
20231122,125900,117440400,480,480,480,480,1654
20231122,125800,116646480,480,480,480,480,3689
20231122,125700,114875760,480,480,480,480,300
20231122,125600,114731760,480,480,480,480,0
20231122,125500,114731760,480,480,480,480,0
20231122,125400,114731760,480,480,480,480,0
20231122,125300,114731760,480,480,480,480,15
20231122,125200,114724560,480,480,480,480,14
20231122,125100,114717840,479,479,480,479,6
20231122,125000,114714964,479,479,479,479,0
20231122,124900,114714964,479,479,479,479,0
20231122,124800,114714964,479,479,479,479,1900
20231122,124700,113804864,479,479,479,479,0
20231122,124600,113804864,479,479,479,479,0
20231122,124500,113804864,479,479,479,479,1800
20231122,124400,112942664,478,478,478,478,0
20231122,124300,112942664,478,478,478,478,332
20231122,124200,112783968,477,477,477,477,0
20231122,124100,112783968,477,477,477,477,481
20231122,124000,112554531,478,477,478,477,286
20231122,123900,112418094,478,478,478,478,0
20231122,123800,112418094,478,478,478,478,0
20231122,123700,112418094,478,478,478,478,41
20231122,123600,112398496,479,479,479,479,0
20231122,123500,112398496,479,479,479,479,5
20231122,123400,112396101,479,479,479,479,47
20231122,123300,112373588,479,479,479,479,11
20231122,123200,112368319,479,478,479,478,39
20231122,123100,112349650,478,477,478,477,1302
20231122,123000,111727295,478,478,478,478,105
20231122,122900,111677105,478,478,478,478,0
20231122,122800,111677105,478,478,478,478,100
20231122,122700,111629305,477,477,477,477,538
20231122,122600,111372679,477,477,477,477,4
20231122,122500,111370771,476,476,476,476,0
20231122,122400,111370771,476,477,477,476,1230
20231122,122300,110784191,477,477,477,477,2081
20231122,122200,109791554,477,477,477,477,0
20231122,122100,109791554,477,477,477,477,17
20231122,122000,109783445,477,477,477,477,0
20231122,121900,109783445,477,477,477,477,9472
20231122,121800,105265301,477,477,477,477,0
20231122,121700,105265301,477,477,477,477,496
20231122,121600,105028709,477,477,477,477,0
20231122,121500,105028709,477,477,477,477,0
20231122,121400,105028709,477,477,477,477,0
20231122,121300,105028709,477,477,477,477,0
20231122,121200,105028709,477,477,477,477,0
20231122,121100,105028709,477,477,477,477,0
20231122,121000,105028709,477,477,477,477,0
20231122,120900,105028709,477,477,477,477,1
20231122,120800,105028232,477,477,477,477,351
20231122,120700,104860805,478,478,478,478,1
20231122,120600,104860327,477,477,477,477,0
20231122,120500,104860327,477,477,478,477,588
20231122,120400,104579792,478,478,478,478,236
20231122,120300,104466984,477,477,477,477,0
20231122,120200,104466984,477,477,477,477,7079
20231122,120100,101090301,478,478,478,478,0
20231122,120000,101090301,478,478,478,478,0
20231122,115900,101090301,478,478,478,478,11
20231122,115800,101085043,478,478,478,478,0
20231122,115700,101085043,478,478,478,478,0
20231122,115600,101085043,478,478,478,478,0
20231122,115500,101085043,478,478,478,478,207
20231122,115400,100986097,478,478,478,478,0
20231122,115300,100986097,478,478,478,476,414
20231122,115200,100788991,477,477,477,477,18
20231122,115100,100780405,478,478,478,478,510
20231122,115000,100536625,478,478,478,478,7
20231122,114900,100533279,477,477,477,477,0
20231122,114800,100533279,477,477,477,477,3137
20231122,114700,99036930,477,477,477,477,1863
20231122,114600,98148279,478,478,478,478,0
20231122,114500,98148279,478,478,478,478,0
20231122,114400,98148279,478,478,478,478,0
20231122,114300,98148279,478,478,478,478,0
20231122,114200,98148279,478,478,478,478,1
20231122,114100,98147801,477,477,477,477,400
20231122,114000,97957001,476,476,476,476,0
20231122,113900,97957001,476,476,476,476,0
20231122,113800,97957001,476,477,477,476,505
20231122,113700,97716570,477,477,477,477,2
20231122,113600,97715616,477,477,477,477,0
20231122,113500,97715616,477,478,478,477,15
20231122,113400,97708460,477,477,477,477,0
20231122,113300,97708460,477,477,477,477,0
20231122,113200,97708460,477,477,477,477,0
20231122,113100,97708460,477,477,477,477,1000
20231122,113000,97231460,477,477,477,477,2273
20231122,112900,96147239,478,478,478,478,3
20231122,112800,96145805,478,478,478,478,1
20231122,112700,96145327,477,477,477,477,1110
20231122,112600,95615857,477,477,477,477,397
20231122,112500,95426488,477,477,477,477,0
20231122,112400,95426488,477,477,477,477,0
20231122,112300,95426488,477,477,477,477,0
20231122,112200,95426488,477,477,477,477,15
20231122,112100,95419333,477,477,477,477,2001
20231122,112000,94464856,476,476,476,476,603
20231122,111900,94177828,477,477,477,477,703
20231122,111800,93842497,477,478,478,477,32380
20231122,111700,78394173,478,478,478,478,0
20231122,111600,78394173,478,478,478,478,0
20231122,111500,78394173,478,478,478,478,7
20231122,111400,78390827,478,478,478,478,203
20231122,111300,78293793,478,478,478,478,3
20231122,111200,78292359,479,479,479,479,3
20231122,111100,78290922,478,478,478,478,293
20231122,111000,78150868,478,478,478,478,12
20231122,110900,78145132,478,478,478,478,0
20231122,110800,78145132,478,478,478,478,5
20231122,110700,78142742,478,478,478,478,8113
20231122,110600,74264728,479,479,479,479,5
20231122,110500,74262333,478,478,478,478,0
20231122,110400,74262333,478,478,478,478,0
20231122,110300,74262333,478,478,478,478,0
20231122,110200,74262333,478,479,479,478,285
20231122,110100,74125953,479,479,479,479,0
20231122,110000,74125953,479,479,479,479,57
20231122,105900,74098650,479,479,479,479,129
20231122,105800,74036859,479,479,479,479,0
20231122,105700,74036859,479,479,479,479,4
20231122,105600,74034943,479,479,479,479,2
20231122,105500,74033985,479,479,479,479,130
20231122,105400,73971715,479,479,479,479,0
20231122,105300,73971715,479,479,479,479,0
20231122,105200,73971715,479,479,479,479,198
20231122,105100,73876873,478,478,478,478,0
20231122,105000,73876873,478,478,478,478,0
20231122,104900,73876873,478,478,478,478,1
20231122,104800,73876395,478,478,478,478,0
20231122,104700,73876395,478,478,478,478,0
20231122,104600,73876395,478,478,478,478,0
20231122,104500,73876395,478,478,478,478,0
20231122,104400,73876395,478,478,478,478,0
20231122,104300,73876395,478,478,478,478,0
20231122,104200,73876395,478,478,478,478,0
20231122,104100,73876395,478,478,478,478,17
20231122,104000,73868269,478,478,478,478,0
20231122,103900,73868269,478,478,478,478,0
20231122,103800,73868269,478,478,478,478,6
20231122,103700,73865401,479,479,479,479,10
20231122,103600,73860611,479,479,479,479,1
20231122,103500,73860132,479,479,479,479,0
20231122,103400,73860132,479,479,479,479,0
20231122,103300,73860132,479,479,479,479,210
20231122,103200,73759542,478,478,478,478,105
20231122,103100,73709352,478,478,478,478,0
20231122,103000,73709352,478,478,478,478,92
20231122,102900,73665376,478,478,478,478,0
20231122,102800,73665376,478,478,478,478,300
20231122,102700,73521976,478,477,478,477,6021
20231122,102600,70644139,478,478,478,478,0
20231122,102500,70644139,478,478,478,478,0
20231122,102400,70644139,478,478,478,478,0
20231122,102300,70644139,478,477,478,477,3000
20231122,102200,69212139,478,478,478,478,57
20231122,102100,69184893,478,478,478,478,101
20231122,102000,69136615,477,478,478,477,5860
20231122,101900,66337682,478,478,478,478,0
20231122,101800,66337682,478,478,478,478,0
20231122,101700,66337682,478,479,479,478,2500
20231122,101600,65142182,479,479,479,479,0
20231122,101500,65142182,479,479,479,479,30
20231122,101400,65127812,480,480,480,480,0
20231122,101300,65127812,480,480,480,480,1
20231122,101200,65127332,480,480,480,480,350
20231122,101100,64959332,480,480,480,480,0
20231122,101000,64959332,480,480,480,480,0
20231122,100900,64959332,480,480,480,480,0
20231122,100800,64959332,480,480,480,480,0
20231122,100700,64959332,480,480,480,480,60
20231122,100600,64930532,480,478,480,478,22
20231122,100500,64919974,480,479,480,479,314
20231122,100400,64769566,480,480,480,480,0
20231122,100300,64769566,480,480,480,480,0
20231122,100200,64769566,480,480,480,480,0
20231122,100100,64769566,480,480,480,480,518
20231122,100000,64520926,480,480,480,480,0
20231122,095900,64520926,480,480,480,480,150
20231122,095800,64448926,480,480,480,480,1578
20231122,095700,63691486,480,480,480,480,0
20231122,095600,63691486,480,480,480,480,0
20231122,095500,63691486,480,480,480,480,2700
20231122,095400,62395486,481,481,481,481,40
20231122,095300,62376246,481,481,481,481,1525
20231122,095200,61642721,481,481,481,481,2000
20231122,095100,60680721,481,482,482,481,5007
20231122,095000,58272347,482,482,482,482,0
20231122,094900,58272347,482,483,483,482,5350
20231122,094800,55688302,483,481,483,481,1003
20231122,094700,55203857,483,483,483,481,155
20231122,094600,55128998,482,481,482,481,10156
20231122,094500,50233961,480,478,480,478,474
20231122,094400,50006482,479,479,479,478,8016
20231122,094300,46174818,479,480,480,478,3605
20231122,094200,44449621,481,481,482,480,8141
20231122,094100,40526642,480,482,482,480,1903
20231122,094000,39613198,482,482,482,482,1
20231122,093900,39612716,482,482,482,482,24
20231122,093800,39601148,482,482,482,482,128
20231122,093700,39539452,482,482,482,482,85
20231122,093600,39498482,482,482,482,482,1
20231122,093500,39498000,480,480,480,480,0
20231122,093400,39498000,480,480,480,480,381
20231122,093300,39315120,482,482,482,482,32
20231122,093200,39299696,482,480,482,480,22850
20231122,093100,28300433,480,480,480,480,60
20231122,093000,28271633,480,480,480,480,17
20231122,092900,28263473,480,480,480,480,0
20231122,092800,28263473,480,480,480,480,5015
20231122,092700,25856273,481,481,481,481,0
20231122,092600,25856273,481,481,481,481,1
20231122,092500,25855792,481,481,481,481,5002
20231122,092400,23449830,481,481,481,481,391
20231122,092300,23261759,481,480,481,480,1771
20231122,092200,22410187,480,480,480,480,1
20231122,092100,22409707,478,480,480,478,1500
20231122,092000,21692177,481,481,481,481,0
20231122,091900,21692177,481,481,481,480,577
20231122,091800,21415214,480,480,480,480,127
20231122,091700,21354254,481,481,481,481,0
20231122,091600,21354254,481,481,481,481,199
20231122,091500,21258535,481,481,482,481,3640
20231122,091400,19504863,481,481,481,481,307
20231122,091300,19357196,481,480,481,480,3583
20231122,091200,17635407,480,480,480,480,0
20231122,091100,17635407,480,479,480,479,2459
20231122,091000,16455332,478,478,478,478,11
20231122,090900,16450074,479,478,479,478,1809
20231122,090800,15585361,478,478,478,478,0
20231122,090700,15585361,478,476,478,476,8949
20231122,090600,11319414,476,476,476,476,21
20231122,090500,11309418,475,475,475,475,100
20231122,090400,11261918,476,477,477,476,2979
20231122,090300,9843124,476,476,476,476,10
20231122,090200,9838364,476,476,476,476,35
20231122,090100,9821704,476,478,478,476,16719
20231122,090000,1846467,477,477,477,477,3871