KissMeData/293580/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,205900,108949536,911,911,911,911,10201
20241122,205800,108949536,911,911,911,911,0
20241122,205700,108949536,911,911,911,911,0
20241122,205600,108949536,911,911,911,911,0
20241122,205500,108949536,911,911,911,911,0
20241122,205400,108949536,911,911,911,911,0
20241122,205300,108949536,911,911,911,911,0
20241122,205200,108949536,911,911,911,911,0
20241122,205100,108949536,911,911,911,911,0
20241122,205000,108949536,911,911,911,911,0
20241122,204900,108949536,911,911,911,911,0
20241122,204800,108949536,911,911,911,911,0
20241122,204700,108949536,911,911,911,911,0
20241122,204600,108949536,911,911,911,911,0
20241122,204500,108949536,911,911,911,911,0
20241122,204400,108949536,911,911,911,911,0
20241122,204300,108949536,911,911,911,911,0
20241122,204200,108949536,911,911,911,911,0
20241122,204100,108949536,911,911,911,911,0
20241122,204000,108949536,911,911,911,911,0
20241122,203900,108949536,911,911,911,911,0
20241122,203800,108949536,911,911,911,911,0
20241122,203700,108949536,911,911,911,911,0
20241122,203600,108949536,911,911,911,911,0
20241122,203500,108949536,911,911,911,911,0
20241122,203400,108949536,911,911,911,911,0
20241122,203300,108949536,911,911,911,911,0
20241122,203200,108949536,911,911,911,911,0
20241122,203100,108949536,911,911,911,911,0
20241122,203000,108949536,911,911,911,911,0
20241122,202900,108949536,911,911,911,911,10201
20241122,202800,108949536,911,911,911,911,0
20241122,202700,108949536,911,911,911,911,0
20241122,202600,108949536,911,911,911,911,0
20241122,202500,108949536,911,911,911,911,0
20241122,202400,108949536,911,911,911,911,0
20241122,202300,108949536,911,911,911,911,0
20241122,202200,108949536,911,911,911,911,0
20241122,202100,108949536,911,911,911,911,0
20241122,202000,108949536,911,911,911,911,0
20241122,201900,108949536,911,911,911,911,0
20241122,201800,108949536,911,911,911,911,0
20241122,201700,108949536,911,911,911,911,0
20241122,201600,108949536,911,911,911,911,0
20241122,201500,108949536,911,911,911,911,0
20241122,201400,108949536,911,911,911,911,0
20241122,201300,108949536,911,911,911,911,0
20241122,201200,108949536,911,911,911,911,0
20241122,201100,108949536,911,911,911,911,0
20241122,201000,108949536,911,911,911,911,0
20241122,200900,108949536,911,911,911,911,0
20241122,200800,108949536,911,911,911,911,0
20241122,200700,108949536,911,911,911,911,0
20241122,200600,108949536,911,911,911,911,0
20241122,200500,108949536,911,911,911,911,0
20241122,200400,108949536,911,911,911,911,0
20241122,200300,108949536,911,911,911,911,0
20241122,200200,108949536,911,911,911,911,0
20241122,200100,108949536,911,911,911,911,0
20241122,200000,108949536,911,911,911,911,0
20241122,195900,108949536,911,911,911,911,10201
20241122,195800,108949536,911,911,911,911,0
20241122,195700,108949536,911,911,911,911,0
20241122,195600,108949536,911,911,911,911,0
20241122,195500,108949536,911,911,911,911,0
20241122,195400,108949536,911,911,911,911,0
20241122,195300,108949536,911,911,911,911,0
20241122,195200,108949536,911,911,911,911,0
20241122,195100,108949536,911,911,911,911,0
20241122,195000,108949536,911,911,911,911,0
20241122,194900,108949536,911,911,911,911,0
20241122,194800,108949536,911,911,911,911,0
20241122,194700,108949536,911,911,911,911,0
20241122,194600,108949536,911,911,911,911,0
20241122,194500,108949536,911,911,911,911,0
20241122,194400,108949536,911,911,911,911,0
20241122,194300,108949536,911,911,911,911,0
20241122,194200,108949536,911,911,911,911,0
20241122,194100,108949536,911,911,911,911,0
20241122,194000,108949536,911,911,911,911,0
20241122,193900,108949536,911,911,911,911,0
20241122,193800,108949536,911,911,911,911,0
20241122,193700,108949536,911,911,911,911,0
20241122,193600,108949536,911,911,911,911,0
20241122,193500,108949536,911,911,911,911,0
20241122,193400,108949536,911,911,911,911,0
20241122,193300,108949536,911,911,911,911,0
20241122,193200,108949536,911,911,911,911,0
20241122,193100,108949536,911,911,911,911,0
20241122,193000,108949536,911,911,911,911,0
20241122,192900,108949536,911,911,911,911,10201
20241122,192800,108949536,911,911,911,911,0
20241122,192700,108949536,911,911,911,911,0
20241122,192600,108949536,911,911,911,911,0
20241122,192500,108949536,911,911,911,911,0
20241122,192400,108949536,911,911,911,911,0
20241122,192300,108949536,911,911,911,911,0
20241122,192200,108949536,911,911,911,911,0
20241122,192100,108949536,911,911,911,911,0
20241122,192000,108949536,911,911,911,911,0
20241122,191900,108949536,911,911,911,911,0
20241122,191800,108949536,911,911,911,911,0
20241122,191700,108949536,911,911,911,911,0
20241122,191600,108949536,911,911,911,911,0
20241122,191500,108949536,911,911,911,911,0
20241122,191400,108949536,911,911,911,911,0
20241122,191300,108949536,911,911,911,911,0
20241122,191200,108949536,911,911,911,911,0
20241122,191100,108949536,911,911,911,911,0
20241122,191000,108949536,911,911,911,911,0
20241122,190900,108949536,911,911,911,911,0
20241122,190800,108949536,911,911,911,911,0
20241122,190700,108949536,911,911,911,911,0
20241122,190600,108949536,911,911,911,911,0
20241122,190500,108949536,911,911,911,911,0
20241122,190400,108949536,911,911,911,911,0
20241122,190300,108949536,911,911,911,911,0
20241122,190200,108949536,911,911,911,911,0
20241122,190100,108949536,911,911,911,911,0
20241122,190000,108949536,911,911,911,911,0
20241122,185900,108949536,911,911,911,911,10201
20241122,185800,108949536,911,911,911,911,0
20241122,185700,108949536,911,911,911,911,0
20241122,185600,108949536,911,911,911,911,0
20241122,185500,108949536,911,911,911,911,0
20241122,185400,108949536,911,911,911,911,0
20241122,185300,108949536,911,911,911,911,0
20241122,185200,108949536,911,911,911,911,0
20241122,185100,108949536,911,911,911,911,0
20241122,185000,108949536,911,911,911,911,0
20241122,184900,108949536,911,911,911,911,0
20241122,184800,108949536,911,911,911,911,0
20241122,184700,108949536,911,911,911,911,0
20241122,184600,108949536,911,911,911,911,0
20241122,184500,108949536,911,911,911,911,0
20241122,184400,108949536,911,911,911,911,0
20241122,184300,108949536,911,911,911,911,0
20241122,184200,108949536,911,911,911,911,0
20241122,184100,108949536,911,911,911,911,0
20241122,184000,108949536,911,911,911,911,0
20241122,183900,108949536,911,911,911,911,0
20241122,183800,108949536,911,911,911,911,0
20241122,183700,108949536,911,911,911,911,0
20241122,183600,108949536,911,911,911,911,0
20241122,183500,108949536,911,911,911,911,0
20241122,183400,108949536,911,911,911,911,0
20241122,183300,108949536,911,911,911,911,0
20241122,183200,108949536,911,911,911,911,0
20241122,183100,108949536,911,911,911,911,0
20241122,183000,108949536,911,911,911,911,0
20241122,182900,108949536,911,911,911,911,10201
20241122,182800,108949536,911,911,911,911,0
20241122,182700,108949536,911,911,911,911,0
20241122,182600,108949536,911,911,911,911,0
20241122,182500,108949536,911,911,911,911,0
20241122,182400,108949536,911,911,911,911,0
20241122,182300,108949536,911,911,911,911,0
20241122,182200,108949536,911,911,911,911,0
20241122,182100,108949536,911,911,911,911,0
20241122,182000,108949536,911,911,911,911,0
20241122,181900,108949536,911,911,911,911,0
20241122,181800,108949536,911,911,911,911,0
20241122,181700,108949536,911,911,911,911,0
20241122,181600,108949536,911,911,911,911,0
20241122,181500,108949536,911,911,911,911,0
20241122,181400,108949536,911,911,911,911,0
20241122,181300,108949536,911,911,911,911,0
20241122,181200,108949536,911,911,911,911,0
20241122,181100,108949536,911,911,911,911,0
20241122,181000,108949536,911,911,911,911,0
20241122,180900,108949536,911,911,911,911,0
20241122,180800,108949536,911,911,911,911,0
20241122,180700,108949536,911,911,911,911,0
20241122,180600,108949536,911,911,911,911,0
20241122,180500,108949536,911,911,911,911,0
20241122,180400,108949536,911,911,911,911,0
20241122,180300,108949536,911,911,911,911,0
20241122,180200,108949536,911,911,911,911,0
20241122,180100,108949536,911,911,911,911,0
20241122,180000,108949536,911,911,911,911,0
20241122,175900,108949536,911,911,911,911,10201
20241122,175800,108949536,911,911,911,911,0
20241122,175700,108949536,911,911,911,911,0
20241122,175600,108949536,911,911,911,911,0
20241122,175500,108949536,911,911,911,911,0
20241122,175400,108949536,911,911,911,911,0
20241122,175300,108949536,911,911,911,911,0
20241122,175200,108949536,911,911,911,911,0
20241122,175100,108949536,911,911,911,911,0
20241122,175000,108949536,911,911,911,911,0
20241122,174900,108949536,911,911,911,911,0
20241122,174800,108949536,911,911,911,911,0
20241122,174700,108949536,911,911,911,911,0
20241122,174600,108949536,911,911,911,911,0
20241122,174500,108949536,911,911,911,911,0
20241122,174400,108949536,911,911,911,911,0
20241122,174300,108949536,911,911,911,911,0
20241122,174200,108949536,911,911,911,911,0
20241122,174100,108949536,911,911,911,911,0
20241122,174000,108949536,911,911,911,911,0
20241122,173900,108949536,911,911,911,911,0
20241122,173800,108949536,911,911,911,911,0
20241122,173700,108949536,911,911,911,911,0
20241122,173600,108949536,911,911,911,911,0
20241122,173500,108949536,911,911,911,911,0
20241122,173400,108949536,911,911,911,911,0
20241122,173300,108949536,911,911,911,911,0
20241122,173200,108949536,911,911,911,911,0
20241122,173100,108949536,911,911,911,911,0
20241122,173000,108949536,911,911,911,911,0
20241122,172900,108949536,911,911,911,911,10201
20241122,172800,108949536,911,911,911,911,0
20241122,172700,108949536,911,911,911,911,0
20241122,172600,108949536,911,911,911,911,0
20241122,172500,108949536,911,911,911,911,0
20241122,172400,108949536,911,911,911,911,0
20241122,172300,108949536,911,911,911,911,0
20241122,172200,108949536,911,911,911,911,0
20241122,172100,108949536,911,911,911,911,0
20241122,172000,108949536,911,911,911,911,0
20241122,171900,108949536,911,911,911,911,0
20241122,171800,108949536,911,911,911,911,0
20241122,171700,108949536,911,911,911,911,0
20241122,171600,108949536,911,911,911,911,0
20241122,171500,108949536,911,911,911,911,0
20241122,171400,108949536,911,911,911,911,0
20241122,171300,108949536,911,911,911,911,0
20241122,171200,108949536,911,911,911,911,0
20241122,171100,108949536,911,911,911,911,0
20241122,171000,108949536,911,911,911,911,0
20241122,170900,108949536,911,911,911,911,0
20241122,170800,108949536,911,911,911,911,0
20241122,170700,108949536,911,911,911,911,0
20241122,170600,108949536,911,911,911,911,0
20241122,170500,108949536,911,911,911,911,0
20241122,170400,108949536,911,911,911,911,0
20241122,170300,108949536,911,911,911,911,0
20241122,170200,108949536,911,911,911,911,0
20241122,170100,108949536,911,911,911,911,0
20241122,170000,108949536,911,911,911,911,0
20241122,165900,108949536,911,911,911,911,10201
20241122,165800,108949536,911,911,911,911,0
20241122,165700,108949536,911,911,911,911,0
20241122,165600,108949536,911,911,911,911,0
20241122,165500,108949536,911,911,911,911,0
20241122,165400,108949536,911,911,911,911,0
20241122,165300,108949536,911,911,911,911,0
20241122,165200,108949536,911,911,911,911,0
20241122,165100,108949536,911,911,911,911,0
20241122,165000,108949536,911,911,911,911,0
20241122,164900,108949536,911,911,911,911,0
20241122,164800,108949536,911,911,911,911,0
20241122,164700,108949536,911,911,911,911,0
20241122,164600,108949536,911,911,911,911,0
20241122,164500,108949536,911,911,911,911,0
20241122,164400,108949536,911,911,911,911,0
20241122,164300,108949536,911,911,911,911,0
20241122,164200,108949536,911,911,911,911,0
20241122,164100,108949536,911,911,911,911,0
20241122,164000,108949536,911,911,911,911,0
20241122,163900,108949536,911,911,911,911,0
20241122,163800,108949536,911,911,911,911,0
20241122,163700,108949536,911,911,911,911,0
20241122,163600,108949536,911,911,911,911,0
20241122,163500,108949536,911,911,911,911,0
20241122,163400,108949536,911,911,911,911,0
20241122,163300,108949536,911,911,911,911,0
20241122,163200,108949536,911,911,911,911,0
20241122,163100,108949536,911,911,911,911,0
20241122,163000,108949536,911,911,911,911,0
20241122,162900,108949536,911,911,911,911,10201
20241122,162800,108949536,911,911,911,911,0
20241122,162700,108949536,911,911,911,911,0
20241122,162600,108949536,911,911,911,911,0
20241122,162500,108949536,911,911,911,911,0
20241122,162400,108949536,911,911,911,911,0
20241122,162300,108949536,911,911,911,911,0
20241122,162200,108949536,911,911,911,911,0
20241122,162100,108949536,911,911,911,911,0
20241122,162000,108949536,911,911,911,911,0
20241122,161900,108949536,911,911,911,911,0
20241122,161800,108949536,911,911,911,911,0
20241122,161700,108949536,911,911,911,911,0
20241122,161600,108949536,911,911,911,911,0
20241122,161500,108949536,911,911,911,911,0
20241122,161400,108949536,911,911,911,911,0
20241122,161300,108949536,911,911,911,911,0
20241122,161200,108949536,911,911,911,911,0
20241122,161100,108949536,911,911,911,911,0
20241122,161000,108949536,911,911,911,911,0
20241122,160900,108949536,911,911,911,911,0
20241122,160800,108949536,911,911,911,911,0
20241122,160700,108949536,911,911,911,911,0
20241122,160600,108949536,911,911,911,911,0
20241122,160500,108949536,911,911,911,911,0
20241122,160400,108949536,911,911,911,911,0
20241122,160300,108949536,911,911,911,911,0
20241122,160200,108949536,911,911,911,911,0
20241122,160100,108949536,911,911,911,911,0
20241122,160000,108949536,911,911,911,911,0
20241122,155900,108949536,911,911,911,911,10201
20241122,155800,108949536,911,911,911,911,0
20241122,155700,108949536,911,911,911,911,0
20241122,155600,108949536,911,911,911,911,0
20241122,155500,108949536,911,911,911,911,0
20241122,155400,108949536,911,911,911,911,0
20241122,155300,108949536,911,911,911,911,0
20241122,155200,108949536,911,911,911,911,0
20241122,155100,108949536,911,911,911,911,0
20241122,155000,108949536,911,911,911,911,0
20241122,154900,108949536,911,911,911,911,0
20241122,154800,108949536,911,911,911,911,0
20241122,154700,108949536,911,911,911,911,0
20241122,154600,108949536,911,911,911,911,0
20241122,154500,108949536,911,911,911,911,0
20241122,154400,108949536,911,911,911,911,0
20241122,154300,108949536,911,911,911,911,0
20241122,154200,108949536,911,911,911,911,0
20241122,154100,108949536,911,911,911,911,0
20241122,154000,108949536,911,911,911,911,0
20241122,153900,108949536,911,911,911,911,0
20241122,153800,108949536,911,911,911,911,0
20241122,153700,108949536,911,911,911,911,0
20241122,153600,108949536,911,911,911,911,0
20241122,153500,108949536,911,911,911,911,0
20241122,153400,108949536,911,911,911,911,0
20241122,153300,108949536,911,911,911,911,0
20241122,153200,108949536,911,911,911,911,0
20241122,153100,108949536,911,911,911,911,0
20241122,153000,108949536,911,911,911,911,10201
20241122,152900,99656425,901,901,901,901,0
20241122,152800,99656425,901,901,901,901,0
20241122,152700,99656425,901,901,901,901,0
20241122,152600,99656425,901,901,901,901,0
20241122,152500,99656425,901,901,901,901,0
20241122,152400,99656425,901,901,901,901,0
20241122,152300,99656425,901,901,901,901,0
20241122,152200,99656425,901,901,901,901,0
20241122,152100,99656425,901,901,901,901,0
20241122,152000,99656425,901,901,901,901,0
20241122,151900,99656425,901,895,901,895,2143
20241122,151800,97735308,904,904,904,904,0
20241122,151700,97735308,904,904,904,904,0
20241122,151600,97735308,904,904,904,904,0
20241122,151500,97735308,904,904,904,904,0
20241122,151400,97735308,904,904,904,904,0
20241122,151300,97735308,904,904,904,904,0
20241122,151200,97735308,904,903,904,903,2
20241122,151100,97733501,894,894,894,894,0
20241122,151000,97733501,894,899,899,894,8000
20241122,150900,90557250,904,904,904,904,0
20241122,150800,90557250,904,904,904,904,0
20241122,150700,90557250,904,904,904,904,0
20241122,150600,90557250,904,904,904,904,1
20241122,150500,90556346,898,898,898,898,0
20241122,150400,90556346,898,898,898,898,0
20241122,150300,90556346,898,898,898,898,0
20241122,150200,90556346,898,898,898,898,0
20241122,150100,90556346,898,898,898,898,123
20241122,150000,90445892,898,898,898,898,0
20241122,145900,90445892,898,898,898,898,109
20241122,145800,90348010,902,902,902,902,50
20241122,145700,90302910,902,902,902,902,0
20241122,145600,90302910,902,902,902,902,831
20241122,145500,89553348,902,902,902,902,0
20241122,145400,89553348,902,902,902,902,0
20241122,145300,89553348,902,902,902,902,0
20241122,145200,89553348,902,902,902,902,0
20241122,145100,89553348,902,902,902,902,0
20241122,145000,89553348,902,902,902,902,0
20241122,144900,89553348,902,902,902,902,0
20241122,144800,89553348,902,902,902,902,112
20241122,144700,89452324,902,902,902,902,0
20241122,144600,89452324,902,902,902,902,0
20241122,144500,89452324,902,902,902,902,1
20241122,144400,89451422,898,898,898,898,0
20241122,144300,89451422,898,898,898,898,11
20241122,144200,89441544,898,898,898,898,0
20241122,144100,89441544,898,898,898,898,0
20241122,144000,89441544,898,898,898,898,0
20241122,143900,89441544,898,898,898,898,0
20241122,143800,89441544,898,898,898,898,0
20241122,143700,89441544,898,898,898,898,0
20241122,143600,89441544,898,898,898,898,0
20241122,143500,89441544,898,898,898,898,0
20241122,143400,89441544,898,898,898,898,0
20241122,143300,89441544,898,898,898,898,0
20241122,143200,89441544,898,898,898,898,0
20241122,143100,89441544,898,898,898,898,0
20241122,143000,89441544,898,898,898,898,0
20241122,142900,89441544,898,898,898,898,0
20241122,142800,89441544,898,898,898,898,1000
20241122,142700,88543544,904,904,904,904,0
20241122,142600,88543544,904,904,904,904,0
20241122,142500,88543544,904,904,904,904,0
20241122,142400,88543544,904,904,904,904,0
20241122,142300,88543544,904,904,904,904,0
20241122,142200,88543544,904,904,904,904,0
20241122,142100,88543544,904,904,904,904,1
20241122,142000,88542640,898,898,898,898,0
20241122,141900,88542640,898,898,898,898,0
20241122,141800,88542640,898,898,898,898,0
20241122,141700,88542640,898,898,898,898,0
20241122,141600,88542640,898,898,898,898,0
20241122,141500,88542640,898,898,898,898,0
20241122,141400,88542640,898,898,898,898,0
20241122,141300,88542640,898,898,898,898,0
20241122,141200,88542640,898,898,898,898,0
20241122,141100,88542640,898,898,898,898,0
20241122,141000,88542640,898,898,898,898,0
20241122,140900,88542640,898,898,898,898,0
20241122,140800,88542640,898,899,899,898,139
20241122,140700,88417768,904,904,904,904,0
20241122,140600,88417768,904,904,904,904,0
20241122,140500,88417768,904,904,904,904,0
20241122,140400,88417768,904,904,904,904,0
20241122,140300,88417768,904,904,904,904,0
20241122,140200,88417768,904,904,904,904,0
20241122,140100,88417768,904,904,904,904,0
20241122,140000,88417768,904,904,904,904,0
20241122,135900,88417768,904,904,904,904,0
20241122,135800,88417768,904,904,904,904,0
20241122,135700,88417768,904,904,904,904,0
20241122,135600,88417768,904,904,904,904,0
20241122,135500,88417768,904,904,904,904,0
20241122,135400,88417768,904,904,904,904,0
20241122,135300,88417768,904,904,904,904,0
20241122,135200,88417768,904,904,904,904,0
20241122,135100,88417768,904,904,904,904,0
20241122,135000,88417768,904,904,904,904,0
20241122,134900,88417768,904,904,904,904,0
20241122,134800,88417768,904,904,904,904,0
20241122,134700,88417768,904,904,904,904,0
20241122,134600,88417768,904,904,904,904,0
20241122,134500,88417768,904,904,904,904,0
20241122,134400,88417768,904,904,904,904,0
20241122,134300,88417768,904,904,904,904,0
20241122,134200,88417768,904,904,904,904,0
20241122,134100,88417768,904,904,904,904,0
20241122,134000,88417768,904,904,904,904,0
20241122,133900,88417768,904,904,904,904,0
20241122,133800,88417768,904,904,904,904,0
20241122,133700,88417768,904,904,904,904,0
20241122,133600,88417768,904,904,904,904,0
20241122,133500,88417768,904,904,904,904,0
20241122,133400,88417768,904,904,904,904,0
20241122,133300,88417768,904,904,904,904,0
20241122,133200,88417768,904,904,904,904,0
20241122,133100,88417768,904,904,904,904,0
20241122,133000,88417768,904,904,904,904,0
20241122,132900,88417768,904,904,904,904,0
20241122,132800,88417768,904,904,904,904,0
20241122,132700,88417768,904,903,904,903,915
20241122,132600,87591236,898,898,898,898,0
20241122,132500,87591236,898,898,898,898,139
20241122,132400,87466414,898,898,898,898,0
20241122,132300,87466414,898,900,900,898,3000
20241122,132200,84771414,897,897,897,897,0
20241122,132100,84771414,897,897,897,897,0
20241122,132000,84771414,897,897,897,897,0
20241122,131900,84771414,897,897,897,897,0
20241122,131800,84771414,897,897,897,897,0
20241122,131700,84771414,897,897,897,897,0
20241122,131600,84771414,897,897,897,897,0
20241122,131500,84771414,897,897,897,897,0
20241122,131400,84771414,897,897,897,897,0
20241122,131300,84771414,897,897,897,897,0
20241122,131200,84771414,897,897,897,897,0
20241122,131100,84771414,897,897,897,897,0
20241122,131000,84771414,897,897,897,897,0
20241122,130900,84771414,897,899,899,897,220
20241122,130800,84573976,903,903,903,903,442
20241122,130700,84174850,903,903,903,903,222
20241122,130600,83974384,903,903,903,903,0
20241122,130500,83974384,903,903,903,903,0
20241122,130400,83974384,903,899,904,898,1518
20241122,130300,82609865,903,903,903,903,0
20241122,130200,82609865,903,904,904,903,503
20241122,130100,82155266,904,904,904,904,0
20241122,130000,82155266,904,904,904,904,0
20241122,125900,82155266,904,904,904,904,0
20241122,125800,82155266,904,904,904,904,0
20241122,125700,82155266,904,904,904,904,0
20241122,125600,82155266,904,904,904,904,0
20241122,125500,82155266,904,904,904,904,0
20241122,125400,82155266,904,904,904,904,1
20241122,125300,82154362,899,899,899,899,0
20241122,125200,82154362,899,899,899,899,0
20241122,125100,82154362,899,899,899,899,347
20241122,125000,81842409,899,899,899,899,512
20241122,124900,81382121,900,900,900,900,1988
20241122,124800,79592921,900,900,900,900,0
20241122,124700,79592921,900,900,900,900,0
20241122,124600,79592921,900,900,900,900,0
20241122,124500,79592921,900,900,900,900,0
20241122,124400,79592921,900,900,900,900,0
20241122,124300,79592921,900,900,900,900,2077
20241122,124200,77723621,902,903,904,902,5
20241122,124100,77719108,904,904,904,904,0
20241122,124000,77719108,904,904,904,904,0
20241122,123900,77719108,904,904,904,904,0
20241122,123800,77719108,904,904,904,904,0
20241122,123700,77719108,904,900,904,900,6147
20241122,123600,72186804,900,900,900,900,0
20241122,123500,72186804,900,900,900,900,0
20241122,123400,72186804,900,900,900,900,0
20241122,123300,72186804,900,900,900,900,0
20241122,123200,72186804,900,900,900,900,0
20241122,123100,72186804,900,900,900,900,0
20241122,123000,72186804,900,900,900,900,0
20241122,122900,72186804,900,900,900,900,9
20241122,122800,72178704,900,900,900,900,156
20241122,122700,72038304,900,900,900,900,51
20241122,122600,71992404,900,905,905,900,556
20241122,122500,71491993,906,906,906,906,77
20241122,122400,71422231,906,906,906,906,269
20241122,122300,71178517,901,901,901,901,0
20241122,122200,71178517,901,901,901,901,0
20241122,122100,71178517,901,901,901,901,1000
20241122,122000,70277517,907,907,907,907,0
20241122,121900,70277517,907,907,907,907,0
20241122,121800,70277517,907,907,907,907,0
20241122,121700,70277517,907,907,907,907,0
20241122,121600,70277517,907,907,907,907,0
20241122,121500,70277517,907,907,907,907,0
20241122,121400,70277517,907,907,907,907,0
20241122,121300,70277517,907,907,907,907,0
20241122,121200,70277517,907,907,907,907,0
20241122,121100,70277517,907,907,907,907,0
20241122,121000,70277517,907,907,907,907,0
20241122,120900,70277517,907,907,907,907,0
20241122,120800,70277517,907,906,907,906,1000
20241122,120700,69371017,908,908,908,908,0
20241122,120600,69371017,908,908,908,908,0
20241122,120500,69371017,908,908,908,908,0
20241122,120400,69371017,908,908,908,908,0
20241122,120300,69371017,908,908,908,908,0
20241122,120200,69371017,908,908,908,908,0
20241122,120100,69371017,908,908,908,908,0
20241122,120000,69371017,908,908,908,908,0
20241122,115900,69371017,908,908,908,908,0
20241122,115800,69371017,908,908,908,908,0
20241122,115700,69371017,908,908,908,908,0
20241122,115600,69371017,908,905,908,905,21
20241122,115500,69351961,908,908,908,908,0
20241122,115400,69351961,908,908,908,908,0
20241122,115300,69351961,908,908,908,908,0
20241122,115200,69351961,908,908,908,908,0
20241122,115100,69351961,908,908,908,908,0
20241122,115000,69351961,908,908,908,908,0
20241122,114900,69351961,908,908,908,908,0
20241122,114800,69351961,908,908,908,908,0
20241122,114700,69351961,908,908,908,908,0
20241122,114600,69351961,908,908,908,908,0
20241122,114500,69351961,908,908,908,908,0
20241122,114400,69351961,908,908,908,908,0
20241122,114300,69351961,908,908,908,908,0
20241122,114200,69351961,908,908,908,908,0
20241122,114100,69351961,908,908,908,908,0
20241122,114000,69351961,908,908,908,908,1
20241122,113900,69351053,907,907,907,907,0
20241122,113800,69351053,907,907,907,907,0
20241122,113700,69351053,907,907,907,907,1
20241122,113600,69350146,908,908,908,908,0
20241122,113500,69350146,908,908,908,908,0
20241122,113400,69350146,908,908,908,908,0
20241122,113300,69350146,908,908,908,908,0
20241122,113200,69350146,908,908,908,908,0
20241122,113100,69350146,908,908,908,908,0
20241122,113000,69350146,908,908,908,908,0
20241122,112900,69350146,908,908,908,908,0
20241122,112800,69350146,908,908,908,908,0
20241122,112700,69350146,908,908,908,908,0
20241122,112600,69350146,908,908,908,908,0
20241122,112500,69350146,908,908,908,908,0
20241122,112400,69350146,908,908,908,908,0
20241122,112300,69350146,908,908,908,908,0
20241122,112200,69350146,908,908,908,908,0
20241122,112100,69350146,908,908,908,908,0
20241122,112000,69350146,908,908,908,908,0
20241122,111900,69350146,908,908,908,908,0
20241122,111800,69350146,908,908,908,908,0
20241122,111700,69350146,908,908,908,908,0
20241122,111600,69350146,908,908,908,908,0
20241122,111500,69350146,908,908,908,908,0
20241122,111400,69350146,908,908,908,908,0
20241122,111300,69350146,908,908,908,908,0
20241122,111200,69350146,908,908,908,908,0
20241122,111100,69350146,908,908,908,908,0
20241122,111000,69350146,908,907,908,907,2
20241122,110900,69348331,899,899,899,899,0
20241122,110800,69348331,899,899,899,899,0
20241122,110700,69348331,899,899,899,899,0
20241122,110600,69348331,899,899,899,899,0
20241122,110500,69348331,899,899,899,899,0
20241122,110400,69348331,899,899,899,899,0
20241122,110300,69348331,899,899,899,899,0
20241122,110200,69348331,899,899,899,899,0
20241122,110100,69348331,899,899,899,899,100
20241122,110000,69258431,901,901,901,901,1900
20241122,105900,67546531,901,901,901,901,500
20241122,105800,67096031,901,902,902,901,4191
20241122,105700,63318249,902,902,902,902,309
20241122,105600,63039531,902,902,902,902,0
20241122,105500,63039531,902,902,902,902,0
20241122,105400,63039531,902,902,902,902,0
20241122,105300,63039531,902,902,902,902,0
20241122,105200,63039531,902,902,902,902,0
20241122,105100,63039531,902,902,902,902,954
20241122,105000,62179023,902,902,902,902,0
20241122,104900,62179023,902,902,902,902,0
20241122,104800,62179023,902,902,902,902,0
20241122,104700,62179023,902,906,906,902,3160
20241122,104600,59328189,909,909,909,909,0
20241122,104500,59328189,909,909,909,909,0
20241122,104400,59328189,909,909,909,909,0
20241122,104300,59328189,909,909,909,909,0
20241122,104200,59328189,909,909,909,909,0
20241122,104100,59328189,909,909,909,909,0
20241122,104000,59328189,909,909,909,909,0
20241122,103900,59328189,909,909,909,909,0
20241122,103800,59328189,909,909,909,909,0
20241122,103700,59328189,909,909,909,909,0
20241122,103600,59328189,909,909,909,909,0
20241122,103500,59328189,909,909,909,909,0
20241122,103400,59328189,909,909,909,909,0
20241122,103300,59328189,909,909,909,909,0
20241122,103200,59328189,909,909,909,909,0
20241122,103100,59328189,909,909,909,909,0
20241122,103000,59328189,909,909,909,909,0
20241122,102900,59328189,909,909,909,909,0
20241122,102800,59328189,909,909,909,909,0
20241122,102700,59328189,909,909,909,909,0
20241122,102600,59328189,909,908,909,908,2
20241122,102500,59326372,909,907,909,906,6
20241122,102400,59320926,909,909,909,904,223
20241122,102300,59119319,905,905,905,905,220
20241122,102200,58920219,905,905,905,905,0
20241122,102100,58920219,905,905,905,905,0
20241122,102000,58920219,905,905,905,905,4000
20241122,101900,55300219,909,905,909,905,2494
20241122,101800,53041173,909,909,909,909,0
20241122,101700,53041173,909,909,909,909,0
20241122,101600,53041173,909,909,909,909,483
20241122,101500,52602126,909,909,909,909,0
20241122,101400,52602126,909,909,909,909,0
20241122,101300,52602126,909,909,909,909,0
20241122,101200,52602126,909,909,909,909,524
20241122,101100,52125810,909,909,909,909,0
20241122,101000,52125810,909,909,909,909,0
20241122,100900,52125810,909,909,909,909,0
20241122,100800,52125810,909,909,909,909,476
20241122,100700,51693126,912,910,912,910,3
20241122,100600,51690393,909,909,909,909,0
20241122,100500,51690393,909,909,909,909,0
20241122,100400,51690393,909,909,909,909,0
20241122,100300,51690393,909,909,909,909,1024
20241122,100200,50759577,909,909,909,909,0
20241122,100100,50759577,909,909,909,909,0
20241122,100000,50759577,909,908,909,908,200
20241122,095900,50577778,913,913,913,913,0
20241122,095800,50577778,913,913,913,913,0
20241122,095700,50577778,913,913,913,913,0
20241122,095600,50577778,913,913,913,913,0
20241122,095500,50577778,913,913,913,913,0
20241122,095400,50577778,913,913,913,913,0
20241122,095300,50577778,913,913,913,913,0
20241122,095200,50577778,913,913,913,913,0
20241122,095100,50577778,913,913,913,913,0
20241122,095000,50577778,913,913,913,913,0
20241122,094900,50577778,913,913,913,913,0
20241122,094800,50577778,913,913,913,913,0
20241122,094700,50577778,913,913,913,913,0
20241122,094600,50577778,913,913,913,913,0
20241122,094500,50577778,913,913,913,913,0
20241122,094400,50577778,913,913,913,913,0
20241122,094300,50577778,913,913,913,913,6
20241122,094200,50572300,913,913,913,913,105
20241122,094100,50476435,914,914,914,914,0
20241122,094000,50476435,914,914,914,914,0
20241122,093900,50476435,914,914,914,914,0
20241122,093800,50476435,914,914,914,914,0
20241122,093700,50476435,914,914,914,914,0
20241122,093600,50476435,914,914,914,914,0
20241122,093500,50476435,914,914,914,914,0
20241122,093400,50476435,914,914,914,914,0
20241122,093300,50476435,914,914,914,914,0
20241122,093200,50476435,914,914,914,914,54
20241122,093100,50427079,914,914,914,914,1
20241122,093000,50426165,912,912,912,912,0
20241122,092900,50426165,912,912,912,912,13868
20241122,092800,37778549,914,912,914,912,6969
20241122,092700,31421931,912,912,913,912,10148
20241122,092600,22166807,912,912,913,912,15291
20241122,092500,8221124,912,912,912,912,0
20241122,092400,8221124,912,912,912,912,1
20241122,092300,8220212,911,899,911,899,5000
20241122,092200,3683821,899,899,899,899,0
20241122,092100,3683821,899,899,899,899,1
20241122,092000,3682922,897,897,897,897,0
20241122,091900,3682922,897,897,897,897,302
20241122,091800,3412028,897,897,897,897,0
20241122,091700,3412028,897,897,897,897,0
20241122,091600,3412028,897,897,897,897,0
20241122,091500,3412028,897,896,897,895,3600
20241122,091400,182988,897,897,897,897,0
20241122,091300,182988,897,897,897,897,21
20241122,091200,164151,897,897,897,897,0
20241122,091100,164151,897,897,897,897,0
20241122,091000,164151,897,897,897,897,0
20241122,090900,164151,897,897,897,897,0
20241122,090800,164151,897,897,897,897,103
20241122,090700,71760,897,897,897,897,0
20241122,090600,71760,897,897,897,897,0
20241122,090500,71760,897,897,897,897,0
20241122,090400,71760,897,897,897,897,0
20241122,090300,71760,897,897,897,897,0
20241122,090200,71760,897,897,897,897,0
20241122,090100,71760,897,897,897,897,0
20241122,090000,71760,897,897,897,897,80