KissMeData/225430/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,204100,88930611,721,721,721,721,1001
20241122,204000,88930611,721,721,721,721,0
20241122,203900,88930611,721,721,721,721,0
20241122,203800,88930611,721,721,721,721,0
20241122,203700,88930611,721,721,721,721,0
20241122,203600,88930611,721,721,721,721,0
20241122,203500,88930611,721,721,721,721,0
20241122,203400,88930611,721,721,721,721,0
20241122,203300,88930611,721,721,721,721,0
20241122,203200,88930611,721,721,721,721,0
20241122,203100,88930611,721,721,721,721,0
20241122,203000,88930611,721,721,721,721,0
20241122,202900,88930611,721,721,721,721,0
20241122,202800,88930611,721,721,721,721,0
20241122,202700,88930611,721,721,721,721,0
20241122,202600,88930611,721,721,721,721,0
20241122,202500,88930611,721,721,721,721,0
20241122,202400,88930611,721,721,721,721,0
20241122,202300,88930611,721,721,721,721,0
20241122,202200,88930611,721,721,721,721,0
20241122,202100,88930611,721,721,721,721,0
20241122,202000,88930611,721,721,721,721,0
20241122,201900,88930611,721,721,721,721,0
20241122,201800,88930611,721,721,721,721,0
20241122,201700,88930611,721,721,721,721,0
20241122,201600,88930611,721,721,721,721,0
20241122,201500,88930611,721,721,721,721,0
20241122,201400,88930611,721,721,721,721,0
20241122,201300,88930611,721,721,721,721,0
20241122,201200,88930611,721,721,721,721,0
20241122,201100,88930611,721,721,721,721,1001
20241122,201000,88930611,721,721,721,721,0
20241122,200900,88930611,721,721,721,721,0
20241122,200800,88930611,721,721,721,721,0
20241122,200700,88930611,721,721,721,721,0
20241122,200600,88930611,721,721,721,721,0
20241122,200500,88930611,721,721,721,721,0
20241122,200400,88930611,721,721,721,721,0
20241122,200300,88930611,721,721,721,721,0
20241122,200200,88930611,721,721,721,721,0
20241122,200100,88930611,721,721,721,721,0
20241122,200000,88930611,721,721,721,721,0
20241122,195900,88930611,721,721,721,721,0
20241122,195800,88930611,721,721,721,721,0
20241122,195700,88930611,721,721,721,721,0
20241122,195600,88930611,721,721,721,721,0
20241122,195500,88930611,721,721,721,721,0
20241122,195400,88930611,721,721,721,721,0
20241122,195300,88930611,721,721,721,721,0
20241122,195200,88930611,721,721,721,721,0
20241122,195100,88930611,721,721,721,721,0
20241122,195000,88930611,721,721,721,721,0
20241122,194900,88930611,721,721,721,721,0
20241122,194800,88930611,721,721,721,721,0
20241122,194700,88930611,721,721,721,721,0
20241122,194600,88930611,721,721,721,721,0
20241122,194500,88930611,721,721,721,721,0
20241122,194400,88930611,721,721,721,721,0
20241122,194300,88930611,721,721,721,721,0
20241122,194200,88930611,721,721,721,721,0
20241122,194100,88930611,721,721,721,721,1001
20241122,194000,88930611,721,721,721,721,0
20241122,193900,88930611,721,721,721,721,0
20241122,193800,88930611,721,721,721,721,0
20241122,193700,88930611,721,721,721,721,0
20241122,193600,88930611,721,721,721,721,0
20241122,193500,88930611,721,721,721,721,0
20241122,193400,88930611,721,721,721,721,0
20241122,193300,88930611,721,721,721,721,0
20241122,193200,88930611,721,721,721,721,0
20241122,193100,88930611,721,721,721,721,0
20241122,193000,88930611,721,721,721,721,0
20241122,192900,88930611,721,721,721,721,0
20241122,192800,88930611,721,721,721,721,0
20241122,192700,88930611,721,721,721,721,0
20241122,192600,88930611,721,721,721,721,0
20241122,192500,88930611,721,721,721,721,0
20241122,192400,88930611,721,721,721,721,0
20241122,192300,88930611,721,721,721,721,0
20241122,192200,88930611,721,721,721,721,0
20241122,192100,88930611,721,721,721,721,0
20241122,192000,88930611,721,721,721,721,0
20241122,191900,88930611,721,721,721,721,0
20241122,191800,88930611,721,721,721,721,0
20241122,191700,88930611,721,721,721,721,0
20241122,191600,88930611,721,721,721,721,0
20241122,191500,88930611,721,721,721,721,0
20241122,191400,88930611,721,721,721,721,0
20241122,191300,88930611,721,721,721,721,0
20241122,191200,88930611,721,721,721,721,0
20241122,191100,88930611,721,721,721,721,1001
20241122,191000,88930611,721,721,721,721,0
20241122,190900,88930611,721,721,721,721,0
20241122,190800,88930611,721,721,721,721,0
20241122,190700,88930611,721,721,721,721,0
20241122,190600,88930611,721,721,721,721,0
20241122,190500,88930611,721,721,721,721,0
20241122,190400,88930611,721,721,721,721,0
20241122,190300,88930611,721,721,721,721,0
20241122,190200,88930611,721,721,721,721,0
20241122,190100,88930611,721,721,721,721,0
20241122,190000,88930611,721,721,721,721,0
20241122,185900,88930611,721,721,721,721,0
20241122,185800,88930611,721,721,721,721,0
20241122,185700,88930611,721,721,721,721,0
20241122,185600,88930611,721,721,721,721,0
20241122,185500,88930611,721,721,721,721,0
20241122,185400,88930611,721,721,721,721,0
20241122,185300,88930611,721,721,721,721,0
20241122,185200,88930611,721,721,721,721,0
20241122,185100,88930611,721,721,721,721,0
20241122,185000,88930611,721,721,721,721,0
20241122,184900,88930611,721,721,721,721,0
20241122,184800,88930611,721,721,721,721,0
20241122,184700,88930611,721,721,721,721,0
20241122,184600,88930611,721,721,721,721,0
20241122,184500,88930611,721,721,721,721,0
20241122,184400,88930611,721,721,721,721,0
20241122,184300,88930611,721,721,721,721,0
20241122,184200,88930611,721,721,721,721,0
20241122,184100,88930611,721,721,721,721,1001
20241122,184000,88930611,721,721,721,721,0
20241122,183900,88930611,721,721,721,721,0
20241122,183800,88930611,721,721,721,721,0
20241122,183700,88930611,721,721,721,721,0
20241122,183600,88930611,721,721,721,721,0
20241122,183500,88930611,721,721,721,721,0
20241122,183400,88930611,721,721,721,721,0
20241122,183300,88930611,721,721,721,721,0
20241122,183200,88930611,721,721,721,721,0
20241122,183100,88930611,721,721,721,721,0
20241122,183000,88930611,721,721,721,721,0
20241122,182900,88930611,721,721,721,721,0
20241122,182800,88930611,721,721,721,721,0
20241122,182700,88930611,721,721,721,721,0
20241122,182600,88930611,721,721,721,721,0
20241122,182500,88930611,721,721,721,721,0
20241122,182400,88930611,721,721,721,721,0
20241122,182300,88930611,721,721,721,721,0
20241122,182200,88930611,721,721,721,721,0
20241122,182100,88930611,721,721,721,721,0
20241122,182000,88930611,721,721,721,721,0
20241122,181900,88930611,721,721,721,721,0
20241122,181800,88930611,721,721,721,721,0
20241122,181700,88930611,721,721,721,721,0
20241122,181600,88930611,721,721,721,721,0
20241122,181500,88930611,721,721,721,721,0
20241122,181400,88930611,721,721,721,721,0
20241122,181300,88930611,721,721,721,721,0
20241122,181200,88930611,721,721,721,721,0
20241122,181100,88930611,721,721,721,721,1001
20241122,181000,88930611,721,721,721,721,0
20241122,180900,88930611,721,721,721,721,0
20241122,180800,88930611,721,721,721,721,0
20241122,180700,88930611,721,721,721,721,0
20241122,180600,88930611,721,721,721,721,0
20241122,180500,88930611,721,721,721,721,0
20241122,180400,88930611,721,721,721,721,0
20241122,180300,88930611,721,721,721,721,0
20241122,180200,88930611,721,721,721,721,0
20241122,180100,88930611,721,721,721,721,0
20241122,180000,88930611,721,721,721,721,0
20241122,175900,88930611,721,721,721,721,0
20241122,175800,88930611,721,721,721,721,0
20241122,175700,88930611,721,721,721,721,0
20241122,175600,88930611,721,721,721,721,0
20241122,175500,88930611,721,721,721,721,0
20241122,175400,88930611,721,721,721,721,0
20241122,175300,88930611,721,721,721,721,0
20241122,175200,88930611,721,721,721,721,0
20241122,175100,88930611,721,721,721,721,0
20241122,175000,88930611,721,721,721,721,0
20241122,174900,88930611,721,721,721,721,0
20241122,174800,88930611,721,721,721,721,0
20241122,174700,88930611,721,721,721,721,0
20241122,174600,88930611,721,721,721,721,0
20241122,174500,88930611,721,721,721,721,0
20241122,174400,88930611,721,721,721,721,0
20241122,174300,88930611,721,721,721,721,0
20241122,174200,88930611,721,721,721,721,0
20241122,174100,88930611,721,721,721,721,1001
20241122,174000,88930611,721,721,721,721,0
20241122,173900,88930611,721,721,721,721,0
20241122,173800,88930611,721,721,721,721,0
20241122,173700,88930611,721,721,721,721,0
20241122,173600,88930611,721,721,721,721,0
20241122,173500,88930611,721,721,721,721,0
20241122,173400,88930611,721,721,721,721,0
20241122,173300,88930611,721,721,721,721,0
20241122,173200,88930611,721,721,721,721,0
20241122,173100,88930611,721,721,721,721,0
20241122,173000,88930611,721,721,721,721,0
20241122,172900,88930611,721,721,721,721,0
20241122,172800,88930611,721,721,721,721,0
20241122,172700,88930611,721,721,721,721,0
20241122,172600,88930611,721,721,721,721,0
20241122,172500,88930611,721,721,721,721,0
20241122,172400,88930611,721,721,721,721,0
20241122,172300,88930611,721,721,721,721,0
20241122,172200,88930611,721,721,721,721,0
20241122,172100,88930611,721,721,721,721,0
20241122,172000,88930611,721,721,721,721,0
20241122,171900,88930611,721,721,721,721,0
20241122,171800,88930611,721,721,721,721,0
20241122,171700,88930611,721,721,721,721,0
20241122,171600,88930611,721,721,721,721,0
20241122,171500,88930611,721,721,721,721,0
20241122,171400,88930611,721,721,721,721,0
20241122,171300,88930611,721,721,721,721,0
20241122,171200,88930611,721,721,721,721,0
20241122,171100,88930611,721,721,721,721,1001
20241122,171000,88930611,721,721,721,721,0
20241122,170900,88930611,721,721,721,721,0
20241122,170800,88930611,721,721,721,721,0
20241122,170700,88930611,721,721,721,721,0
20241122,170600,88930611,721,721,721,721,0
20241122,170500,88930611,721,721,721,721,0
20241122,170400,88930611,721,721,721,721,0
20241122,170300,88930611,721,721,721,721,0
20241122,170200,88930611,721,721,721,721,0
20241122,170100,88930611,721,721,721,721,0
20241122,170000,88930611,721,721,721,721,0
20241122,165900,88930611,721,721,721,721,0
20241122,165800,88930611,721,721,721,721,0
20241122,165700,88930611,721,721,721,721,0
20241122,165600,88930611,721,721,721,721,0
20241122,165500,88930611,721,721,721,721,0
20241122,165400,88930611,721,721,721,721,0
20241122,165300,88930611,721,721,721,721,0
20241122,165200,88930611,721,721,721,721,0
20241122,165100,88930611,721,721,721,721,0
20241122,165000,88930611,721,721,721,721,0
20241122,164900,88930611,721,721,721,721,0
20241122,164800,88930611,721,721,721,721,0
20241122,164700,88930611,721,721,721,721,0
20241122,164600,88930611,721,721,721,721,0
20241122,164500,88930611,721,721,721,721,0
20241122,164400,88930611,721,721,721,721,0
20241122,164300,88930611,721,721,721,721,0
20241122,164200,88930611,721,721,721,721,0
20241122,164100,88930611,721,721,721,721,1001
20241122,164000,88930611,721,721,721,721,0
20241122,163900,88930611,721,721,721,721,0
20241122,163800,88930611,721,721,721,721,0
20241122,163700,88930611,721,721,721,721,0
20241122,163600,88930611,721,721,721,721,0
20241122,163500,88930611,721,721,721,721,0
20241122,163400,88930611,721,721,721,721,0
20241122,163300,88930611,721,721,721,721,0
20241122,163200,88930611,721,721,721,721,0
20241122,163100,88930611,721,721,721,721,0
20241122,163000,88930611,721,721,721,721,0
20241122,162900,88930611,721,721,721,721,0
20241122,162800,88930611,721,721,721,721,0
20241122,162700,88930611,721,721,721,721,0
20241122,162600,88930611,721,721,721,721,0
20241122,162500,88930611,721,721,721,721,0
20241122,162400,88930611,721,721,721,721,0
20241122,162300,88930611,721,721,721,721,0
20241122,162200,88930611,721,721,721,721,0
20241122,162100,88930611,721,721,721,721,0
20241122,162000,88930611,721,721,721,721,0
20241122,161900,88930611,721,721,721,721,0
20241122,161800,88930611,721,721,721,721,0
20241122,161700,88930611,721,721,721,721,0
20241122,161600,88930611,721,721,721,721,0
20241122,161500,88930611,721,721,721,721,0
20241122,161400,88930611,721,721,721,721,0
20241122,161300,88930611,721,721,721,721,0
20241122,161200,88930611,721,721,721,721,0
20241122,161100,88930611,721,721,721,721,1001
20241122,161000,88930611,721,721,721,721,0
20241122,160900,88930611,721,721,721,721,0
20241122,160800,88930611,721,721,721,721,0
20241122,160700,88930611,721,721,721,721,0
20241122,160600,88930611,721,721,721,721,0
20241122,160500,88930611,721,721,721,721,0
20241122,160400,88930611,721,721,721,721,0
20241122,160300,88930611,721,721,721,721,0
20241122,160200,88930611,721,721,721,721,0
20241122,160100,88930611,721,721,721,721,0
20241122,160000,88930611,721,721,721,721,0
20241122,155900,88930611,721,721,721,721,0
20241122,155800,88930611,721,721,721,721,0
20241122,155700,88930611,721,721,721,721,0
20241122,155600,88930611,721,721,721,721,0
20241122,155500,88930611,721,721,721,721,0
20241122,155400,88930611,721,721,721,721,0
20241122,155300,88930611,721,721,721,721,0
20241122,155200,88930611,721,721,721,721,0
20241122,155100,88930611,721,721,721,721,0
20241122,155000,88930611,721,721,721,721,0
20241122,154900,88930611,721,721,721,721,0
20241122,154800,88930611,721,721,721,721,0
20241122,154700,88930611,721,721,721,721,0
20241122,154600,88930611,721,721,721,721,0
20241122,154500,88930611,721,721,721,721,0
20241122,154400,88930611,721,721,721,721,0
20241122,154300,88930611,721,721,721,721,0
20241122,154200,88930611,721,721,721,721,0
20241122,154100,88930611,721,721,721,721,1001
20241122,154000,88930611,721,721,721,721,0
20241122,153900,88930611,721,721,721,721,0
20241122,153800,88930611,721,721,721,721,0
20241122,153700,88930611,721,721,721,721,0
20241122,153600,88930611,721,721,721,721,0
20241122,153500,88930611,721,721,721,721,0
20241122,153400,88930611,721,721,721,721,0
20241122,153300,88930611,721,721,721,721,0
20241122,153200,88930611,721,721,721,721,0
20241122,153100,88930611,721,721,721,721,0
20241122,153000,88930611,721,721,721,721,1001
20241122,152900,88208890,730,730,730,730,0
20241122,152800,88208890,730,730,730,730,0
20241122,152700,88208890,730,730,730,730,0
20241122,152600,88208890,730,730,730,730,0
20241122,152500,88208890,730,730,730,730,0
20241122,152400,88208890,730,730,730,730,0
20241122,152300,88208890,730,730,730,730,0
20241122,152200,88208890,730,730,730,730,0
20241122,152100,88208890,730,730,730,730,0
20241122,152000,88208890,730,730,730,730,0
20241122,151900,88208890,730,730,730,730,0
20241122,151800,88208890,730,730,730,730,0
20241122,151700,88208890,730,730,730,730,0
20241122,151600,88208890,730,723,730,723,3
20241122,151500,88206709,721,721,721,721,0
20241122,151400,88206709,721,721,721,721,0
20241122,151300,88206709,721,730,730,721,96
20241122,151200,88137484,726,726,726,726,0
20241122,151100,88137484,726,726,726,726,111
20241122,151000,88056898,730,730,730,730,14
20241122,150900,88046678,730,730,730,730,0
20241122,150800,88046678,730,730,730,730,0
20241122,150700,88046678,730,730,730,730,0
20241122,150600,88046678,730,730,730,730,0
20241122,150500,88046678,730,730,730,730,0
20241122,150400,88046678,730,730,730,730,1
20241122,150300,88045948,729,729,729,729,0
20241122,150200,88045948,729,729,729,729,0
20241122,150100,88045948,729,729,729,729,0
20241122,150000,88045948,729,730,730,729,2
20241122,145900,88044489,722,722,722,722,0
20241122,145800,88044489,722,722,722,722,48
20241122,145700,88009833,722,722,722,722,22
20241122,145600,87993949,722,722,722,722,10
20241122,145500,87986729,722,722,722,722,0
20241122,145400,87986729,722,722,722,722,22
20241122,145300,87970845,722,722,722,722,0
20241122,145200,87970845,722,722,722,722,0
20241122,145100,87970845,722,722,722,722,0
20241122,145000,87970845,722,722,722,722,0
20241122,144900,87970845,722,722,722,722,45
20241122,144800,87938355,722,722,722,722,8
20241122,144700,87932579,722,722,722,722,20
20241122,144600,87918139,722,722,722,722,12
20241122,144500,87909475,722,730,730,722,1226
20241122,144400,87024295,729,729,729,729,0
20241122,144300,87024295,729,729,729,729,1
20241122,144200,87023566,729,729,729,729,0
20241122,144100,87023566,729,729,729,729,0
20241122,144000,87023566,729,729,729,729,0
20241122,143900,87023566,729,729,729,729,0
20241122,143800,87023566,729,729,729,729,0
20241122,143700,87023566,729,729,729,729,0
20241122,143600,87023566,729,729,729,729,0
20241122,143500,87023566,729,729,729,729,0
20241122,143400,87023566,729,729,729,729,0
20241122,143300,87023566,729,729,729,729,0
20241122,143200,87023566,729,729,729,729,40
20241122,143100,86994406,729,729,729,729,1797
20241122,143000,85684393,729,729,729,729,0
20241122,142900,85684393,729,729,729,729,87
20241122,142800,85620970,729,729,729,729,0
20241122,142700,85620970,729,729,729,729,0
20241122,142600,85620970,729,729,729,729,0
20241122,142500,85620970,729,729,729,729,13
20241122,142400,85611493,729,729,729,729,129
20241122,142300,85517452,729,729,729,729,0
20241122,142200,85517452,729,729,729,729,0
20241122,142100,85517452,729,729,729,729,0
20241122,142000,85517452,729,729,729,729,0
20241122,141900,85517452,729,729,729,729,0
20241122,141800,85517452,729,729,729,729,0
20241122,141700,85517452,729,729,729,729,1000
20241122,141600,84788452,729,729,729,729,0
20241122,141500,84788452,729,729,729,729,0
20241122,141400,84788452,729,729,729,729,0
20241122,141300,84788452,729,729,729,729,0
20241122,141200,84788452,729,729,729,729,0
20241122,141100,84788452,729,729,729,729,0
20241122,141000,84788452,729,728,729,728,501
20241122,140900,84423723,729,729,729,729,0
20241122,140800,84423723,729,729,729,729,0
20241122,140700,84423723,729,728,729,728,1026
20241122,140600,83676771,728,728,728,728,0
20241122,140500,83676771,728,728,728,728,0
20241122,140400,83676771,728,728,728,728,0
20241122,140300,83676771,728,728,728,728,0
20241122,140200,83676771,728,726,728,726,1971
20241122,140100,82245781,726,726,726,726,0
20241122,140000,82245781,726,726,726,726,0
20241122,135900,82245781,726,726,726,726,0
20241122,135800,82245781,726,726,726,726,0
20241122,135700,82245781,726,726,726,726,0
20241122,135600,82245781,726,726,726,726,0
20241122,135500,82245781,726,726,726,726,0
20241122,135400,82245781,726,726,726,726,0
20241122,135300,82245781,726,726,726,726,0
20241122,135200,82245781,726,724,726,724,5000
20241122,135100,78623783,724,724,724,724,0
20241122,135000,78623783,724,724,724,724,0
20241122,134900,78623783,724,724,724,724,0
20241122,134800,78623783,724,724,724,724,0
20241122,134700,78623783,724,724,724,724,0
20241122,134600,78623783,724,724,724,724,0
20241122,134500,78623783,724,724,724,724,1
20241122,134400,78623059,719,719,719,719,0
20241122,134300,78623059,719,719,719,719,0
20241122,134200,78623059,719,719,719,719,10
20241122,134100,78615869,718,718,718,718,0
20241122,134000,78615869,718,721,721,718,158
20241122,133900,78502166,727,727,727,727,0
20241122,133800,78502166,727,727,727,727,0
20241122,133700,78502166,727,727,727,727,2
20241122,133600,78500712,727,727,727,727,0
20241122,133500,78500712,727,727,727,727,0
20241122,133400,78500712,727,727,727,727,0
20241122,133300,78500712,727,727,727,727,0
20241122,133200,78500712,727,727,727,727,0
20241122,133100,78500712,727,727,727,727,0
20241122,133000,78500712,727,727,727,727,1080
20241122,132900,77715552,727,727,727,727,0
20241122,132800,77715552,727,727,727,727,0
20241122,132700,77715552,727,727,727,727,0
20241122,132600,77715552,727,727,727,727,0
20241122,132500,77715552,727,727,727,727,0
20241122,132400,77715552,727,727,727,727,0
20241122,132300,77715552,727,727,727,727,0
20241122,132200,77715552,727,727,727,727,0
20241122,132100,77715552,727,727,727,727,60
20241122,132000,77671932,727,727,727,727,0
20241122,131900,77671932,727,727,727,727,0
20241122,131800,77671932,727,727,727,727,0
20241122,131700,77671932,727,728,728,727,13502
20241122,131600,67855972,728,728,728,728,0
20241122,131500,67855972,728,728,728,728,0
20241122,131400,67855972,728,728,728,728,0
20241122,131300,67855972,728,728,728,728,0
20241122,131200,67855972,728,728,728,728,0
20241122,131100,67855972,728,728,728,728,0
20241122,131000,67855972,728,728,728,728,0
20241122,130900,67855972,728,728,728,728,1
20241122,130800,67855244,727,727,727,727,0
20241122,130700,67855244,727,727,727,727,0
20241122,130600,67855244,727,727,727,727,0
20241122,130500,67855244,727,727,727,727,0
20241122,130400,67855244,727,727,727,727,0
20241122,130300,67855244,727,727,727,727,0
20241122,130200,67855244,727,727,727,727,2728
20241122,130100,65871988,728,728,728,728,0
20241122,130000,65871988,728,728,728,728,18
20241122,125900,65858884,727,727,727,727,0
20241122,125800,65858884,727,728,728,727,1471
20241122,125700,64788467,729,729,729,729,0
20241122,125600,64788467,729,729,729,729,2222
20241122,125500,63168629,727,727,727,727,0
20241122,125400,63168629,727,727,727,727,0
20241122,125300,63168629,727,727,727,727,0
20241122,125200,63168629,727,727,727,727,0
20241122,125100,63168629,727,727,727,727,0
20241122,125000,63168629,727,727,727,727,0
20241122,124900,63168629,727,727,727,727,0
20241122,124800,63168629,727,727,727,727,0
20241122,124700,63168629,727,727,727,727,0
20241122,124600,63168629,727,727,727,727,0
20241122,124500,63168629,727,727,727,727,0
20241122,124400,63168629,727,727,727,727,0
20241122,124300,63168629,727,727,727,727,2000
20241122,124200,61714629,727,727,727,727,28
20241122,124100,61694273,727,727,727,727,0
20241122,124000,61694273,727,727,727,727,21492
20241122,123900,46069589,727,727,727,727,0
20241122,123800,46069589,727,727,727,727,0
20241122,123700,46069589,727,727,727,727,0
20241122,123600,46069589,727,727,727,727,0
20241122,123500,46069589,727,727,727,727,0
20241122,123400,46069589,727,727,727,727,0
20241122,123300,46069589,727,727,727,727,0
20241122,123200,46069589,727,727,727,727,0
20241122,123100,46069589,727,727,727,727,0
20241122,123000,46069589,727,728,728,727,8098
20241122,122900,40182325,729,728,729,728,918
20241122,122800,39513375,728,724,728,724,1758
20241122,122700,38235915,727,727,727,727,0
20241122,122600,38235915,727,727,727,727,0
20241122,122500,38235915,727,727,727,727,0
20241122,122400,38235915,727,727,727,727,0
20241122,122300,38235915,727,727,727,727,1
20241122,122200,38235188,720,721,721,720,533
20241122,122100,37851152,729,729,729,729,0
20241122,122000,37851152,729,729,729,729,1
20241122,121900,37850423,729,729,729,729,0
20241122,121800,37850423,729,729,729,729,0
20241122,121700,37850423,729,729,729,729,0
20241122,121600,37850423,729,729,729,729,0
20241122,121500,37850423,729,729,729,729,0
20241122,121400,37850423,729,729,729,729,0
20241122,121300,37850423,729,729,729,729,0
20241122,121200,37850423,729,729,729,729,0
20241122,121100,37850423,729,729,729,729,0
20241122,121000,37850423,729,729,729,729,0
20241122,120900,37850423,729,729,729,729,0
20241122,120800,37850423,729,729,729,729,50
20241122,120700,37813973,729,729,729,729,0
20241122,120600,37813973,729,729,729,729,10
20241122,120500,37806683,720,728,728,720,20003
20241122,120400,23361033,728,728,728,728,0
20241122,120300,23361033,728,728,728,728,0
20241122,120200,23361033,728,728,728,728,0
20241122,120100,23361033,728,728,728,728,0
20241122,120000,23361033,728,728,728,728,0
20241122,115900,23361033,728,728,728,728,0
20241122,115800,23361033,728,728,728,728,0
20241122,115700,23361033,728,728,728,728,0
20241122,115600,23361033,728,728,728,728,0
20241122,115500,23361033,728,728,728,728,0
20241122,115400,23361033,728,728,728,728,0
20241122,115300,23361033,728,731,731,728,1600
20241122,115200,22194683,733,733,733,733,0
20241122,115100,22194683,733,734,734,733,1765
20241122,115000,20900855,732,732,732,732,0
20241122,114900,20900855,732,732,732,732,0
20241122,114800,20900855,732,732,732,732,0
20241122,114700,20900855,732,732,732,732,0
20241122,114600,20900855,732,733,733,732,940
20241122,114500,20212774,741,741,741,741,0
20241122,114400,20212774,741,741,741,741,0
20241122,114300,20212774,741,741,741,741,5
20241122,114200,20209069,733,736,736,733,425
20241122,114100,19897291,736,737,737,736,562
20241122,114000,19483458,738,738,738,738,0
20241122,113900,19483458,738,738,738,738,0
20241122,113800,19483458,738,739,739,738,115
20241122,113700,19398587,741,741,741,741,0
20241122,113600,19398587,741,741,741,741,441
20241122,113500,19071806,741,741,741,741,0
20241122,113400,19071806,741,741,741,741,0
20241122,113300,19071806,741,741,741,741,0
20241122,113200,19071806,741,741,741,741,0
20241122,113100,19071806,741,741,741,741,0
20241122,113000,19071806,741,742,742,741,627
20241122,112900,18606636,742,742,742,742,39
20241122,112800,18577698,746,746,746,746,0
20241122,112700,18577698,746,746,746,746,0
20241122,112600,18577698,746,746,746,746,0
20241122,112500,18577698,746,746,746,746,0
20241122,112400,18577698,746,746,746,746,0
20241122,112300,18577698,746,746,746,746,0
20241122,112200,18577698,746,746,746,746,0
20241122,112100,18577698,746,746,746,746,0
20241122,112000,18577698,746,746,746,746,0
20241122,111900,18577698,746,746,746,746,0
20241122,111800,18577698,746,746,746,746,0
20241122,111700,18577698,746,746,746,746,0
20241122,111600,18577698,746,746,746,746,0
20241122,111500,18577698,746,746,746,746,0
20241122,111400,18577698,746,746,746,746,0
20241122,111300,18577698,746,746,746,746,0
20241122,111200,18577698,746,746,746,746,0
20241122,111100,18577698,746,746,746,746,0
20241122,111000,18577698,746,746,746,746,0
20241122,110900,18577698,746,746,746,746,0
20241122,110800,18577698,746,746,746,746,0
20241122,110700,18577698,746,746,746,746,0
20241122,110600,18577698,746,746,746,746,0
20241122,110500,18577698,746,746,746,746,0
20241122,110400,18577698,746,746,746,746,0
20241122,110300,18577698,746,746,746,746,1
20241122,110200,18576952,741,741,741,741,1
20241122,110100,18576211,746,746,746,746,0
20241122,110000,18576211,746,746,746,746,5
20241122,105900,18572481,745,745,745,745,0
20241122,105800,18572481,745,745,745,745,0
20241122,105700,18572481,745,745,745,745,0
20241122,105600,18572481,745,745,745,745,0
20241122,105500,18572481,745,745,745,745,0
20241122,105400,18572481,745,745,745,745,5
20241122,105300,18568756,738,741,741,738,7
20241122,105200,18563586,746,746,746,746,0
20241122,105100,18563586,746,746,746,746,0
20241122,105000,18563586,746,746,746,746,0
20241122,104900,18563586,746,746,746,746,0
20241122,104800,18563586,746,746,746,746,0
20241122,104700,18563586,746,746,746,746,0
20241122,104600,18563586,746,746,746,746,0
20241122,104500,18563586,746,746,746,746,0
20241122,104400,18563586,746,746,746,746,0
20241122,104300,18563586,746,746,746,746,0
20241122,104200,18563586,746,746,746,746,0
20241122,104100,18563586,746,746,746,746,0
20241122,104000,18563586,746,746,746,746,0
20241122,103900,18563586,746,746,746,746,0
20241122,103800,18563586,746,746,746,746,0
20241122,103700,18563586,746,746,746,746,0
20241122,103600,18563586,746,746,746,746,0
20241122,103500,18563586,746,746,746,746,0
20241122,103400,18563586,746,746,746,746,0
20241122,103300,18563586,746,746,746,746,0
20241122,103200,18563586,746,746,746,746,0
20241122,103100,18563586,746,746,746,746,0
20241122,103000,18563586,746,746,746,746,2
20241122,102900,18562094,747,747,747,747,0
20241122,102800,18562094,747,747,747,747,0
20241122,102700,18562094,747,742,747,742,361
20241122,102600,18292476,741,741,741,741,199
20241122,102500,18145017,741,741,741,741,0
20241122,102400,18145017,741,741,741,741,0
20241122,102300,18145017,741,741,741,741,0
20241122,102200,18145017,741,741,741,741,0
20241122,102100,18145017,741,741,741,741,0
20241122,102000,18145017,741,741,741,741,0
20241122,101900,18145017,741,741,741,741,0
20241122,101800,18145017,741,741,741,741,0
20241122,101700,18145017,741,741,741,741,0
20241122,101600,18145017,741,740,741,740,200
20241122,101500,17996818,738,738,738,738,0
20241122,101400,17996818,738,738,738,738,0
20241122,101300,17996818,738,738,738,738,0
20241122,101200,17996818,738,738,738,738,0
20241122,101100,17996818,738,738,738,738,0
20241122,101000,17996818,738,738,738,738,0
20241122,100900,17996818,738,738,738,738,0
20241122,100800,17996818,738,738,738,738,0
20241122,100700,17996818,738,738,738,738,0
20241122,100600,17996818,738,738,738,738,0
20241122,100500,17996818,738,736,738,736,2
20241122,100400,17995344,735,735,735,735,0
20241122,100300,17995344,735,735,735,735,0
20241122,100200,17995344,735,730,735,730,1053
20241122,100100,17224559,730,731,731,729,11912
20241122,100000,8527573,732,735,735,731,789
20241122,095900,7950068,735,735,735,735,0
20241122,095800,7950068,735,735,735,735,0
20241122,095700,7950068,735,735,735,735,0
20241122,095600,7950068,735,735,735,735,102
20241122,095500,7875098,737,737,737,737,3
20241122,095400,7872887,737,737,737,737,108
20241122,095300,7793291,737,740,740,737,1852
20241122,095200,6425943,740,747,747,740,4
20241122,095100,6422969,747,747,747,747,2
20241122,095000,6421475,743,743,743,743,0
20241122,094900,6421475,743,743,743,743,43
20241122,094800,6389526,747,747,747,747,0
20241122,094700,6389526,747,747,747,747,0
20241122,094600,6389526,747,747,747,747,0
20241122,094500,6389526,747,747,747,747,0
20241122,094400,6389526,747,746,747,746,500
20241122,094300,6016406,746,746,746,746,2
20241122,094200,6014914,746,746,746,746,5
20241122,094100,6011184,746,746,746,746,0
20241122,094000,6011184,746,746,746,746,3
20241122,093900,6008946,746,746,746,746,0
20241122,093800,6008946,746,746,746,746,0
20241122,093700,6008946,746,746,746,746,0
20241122,093600,6008946,746,746,746,746,0
20241122,093500,6008946,746,746,746,746,0
20241122,093400,6008946,746,746,746,746,0
20241122,093300,6008946,746,746,746,746,0
20241122,093200,6008946,746,746,746,746,0
20241122,093100,6008946,746,746,746,746,2
20241122,093000,6007454,746,747,747,737,421
20241122,092900,5696508,747,747,747,747,21
20241122,092800,5680821,749,749,749,749,0
20241122,092700,5680821,749,749,749,749,1500
20241122,092600,4557321,755,755,755,755,0
20241122,092500,4557321,755,755,755,745,3778
20241122,092400,1734034,768,768,768,768,0
20241122,092300,1734034,768,768,768,768,0
20241122,092200,1734034,768,768,768,768,0
20241122,092100,1734034,768,768,768,768,0
20241122,092000,1734034,768,768,768,768,0
20241122,091900,1734034,768,768,768,768,0
20241122,091800,1734034,768,768,768,768,0
20241122,091700,1734034,768,768,768,768,0
20241122,091600,1734034,768,768,768,768,0
20241122,091500,1734034,768,768,768,768,0
20241122,091400,1734034,768,768,768,768,0
20241122,091300,1734034,768,768,768,768,0
20241122,091200,1734034,768,768,768,768,0
20241122,091100,1734034,768,768,768,768,0
20241122,091000,1734034,768,768,768,768,0
20241122,090900,1734034,768,768,768,768,1
20241122,090800,1733266,755,755,755,755,0
20241122,090700,1733266,755,755,755,755,0
20241122,090600,1733266,755,758,758,755,414
20241122,090500,1419515,768,768,768,768,0
20241122,090400,1419515,768,760,768,759,1304
20241122,090300,429357,758,758,758,758,0
20241122,090200,429357,758,763,763,758,26
20241122,090100,409640,770,770,770,770,41
20241122,090000,378070,770,770,770,770,491