KissMeData/225430/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,202500,46789240,989,989,989,989,7300
20231123,202400,46789240,989,989,989,989,0
20231123,202300,46789240,989,989,989,989,0
20231123,202200,46789240,989,989,989,989,0
20231123,202100,46789240,989,989,989,989,0
20231123,202000,46789240,989,989,989,989,0
20231123,201900,46789240,989,989,989,989,0
20231123,201800,46789240,989,989,989,989,0
20231123,201700,46789240,989,989,989,989,0
20231123,201600,46789240,989,989,989,989,0
20231123,201500,46789240,989,989,989,989,0
20231123,201400,46789240,989,989,989,989,0
20231123,201300,46789240,989,989,989,989,0
20231123,201200,46789240,989,989,989,989,0
20231123,201100,46789240,989,989,989,989,0
20231123,201000,46789240,989,989,989,989,0
20231123,200900,46789240,989,989,989,989,0
20231123,200800,46789240,989,989,989,989,0
20231123,200700,46789240,989,989,989,989,0
20231123,200600,46789240,989,989,989,989,0
20231123,200500,46789240,989,989,989,989,0
20231123,200400,46789240,989,989,989,989,0
20231123,200300,46789240,989,989,989,989,0
20231123,200200,46789240,989,989,989,989,0
20231123,200100,46789240,989,989,989,989,0
20231123,200000,46789240,989,989,989,989,0
20231123,195900,46789240,989,989,989,989,0
20231123,195800,46789240,989,989,989,989,0
20231123,195700,46789240,989,989,989,989,0
20231123,195600,46789240,989,989,989,989,0
20231123,195500,46789240,989,989,989,989,7300
20231123,195400,46789240,989,989,989,989,0
20231123,195300,46789240,989,989,989,989,0
20231123,195200,46789240,989,989,989,989,0
20231123,195100,46789240,989,989,989,989,0
20231123,195000,46789240,989,989,989,989,0
20231123,194900,46789240,989,989,989,989,0
20231123,194800,46789240,989,989,989,989,0
20231123,194700,46789240,989,989,989,989,0
20231123,194600,46789240,989,989,989,989,0
20231123,194500,46789240,989,989,989,989,0
20231123,194400,46789240,989,989,989,989,0
20231123,194300,46789240,989,989,989,989,0
20231123,194200,46789240,989,989,989,989,0
20231123,194100,46789240,989,989,989,989,0
20231123,194000,46789240,989,989,989,989,0
20231123,193900,46789240,989,989,989,989,0
20231123,193800,46789240,989,989,989,989,0
20231123,193700,46789240,989,989,989,989,0
20231123,193600,46789240,989,989,989,989,0
20231123,193500,46789240,989,989,989,989,0
20231123,193400,46789240,989,989,989,989,0
20231123,193300,46789240,989,989,989,989,0
20231123,193200,46789240,989,989,989,989,0
20231123,193100,46789240,989,989,989,989,0
20231123,193000,46789240,989,989,989,989,0
20231123,192900,46789240,989,989,989,989,0
20231123,192800,46789240,989,989,989,989,0
20231123,192700,46789240,989,989,989,989,0
20231123,192600,46789240,989,989,989,989,0
20231123,192500,46789240,989,989,989,989,7300
20231123,192400,46789240,989,989,989,989,0
20231123,192300,46789240,989,989,989,989,0
20231123,192200,46789240,989,989,989,989,0
20231123,192100,46789240,989,989,989,989,0
20231123,192000,46789240,989,989,989,989,0
20231123,191900,46789240,989,989,989,989,0
20231123,191800,46789240,989,989,989,989,0
20231123,191700,46789240,989,989,989,989,0
20231123,191600,46789240,989,989,989,989,0
20231123,191500,46789240,989,989,989,989,0
20231123,191400,46789240,989,989,989,989,0
20231123,191300,46789240,989,989,989,989,0
20231123,191200,46789240,989,989,989,989,0
20231123,191100,46789240,989,989,989,989,0
20231123,191000,46789240,989,989,989,989,0
20231123,190900,46789240,989,989,989,989,0
20231123,190800,46789240,989,989,989,989,0
20231123,190700,46789240,989,989,989,989,0
20231123,190600,46789240,989,989,989,989,0
20231123,190500,46789240,989,989,989,989,0
20231123,190400,46789240,989,989,989,989,0
20231123,190300,46789240,989,989,989,989,0
20231123,190200,46789240,989,989,989,989,0
20231123,190100,46789240,989,989,989,989,0
20231123,190000,46789240,989,989,989,989,0
20231123,185900,46789240,989,989,989,989,0
20231123,185800,46789240,989,989,989,989,0
20231123,185700,46789240,989,989,989,989,0
20231123,185600,46789240,989,989,989,989,0
20231123,185500,46789240,989,989,989,989,7300
20231123,185400,46789240,989,989,989,989,0
20231123,185300,46789240,989,989,989,989,0
20231123,185200,46789240,989,989,989,989,0
20231123,185100,46789240,989,989,989,989,0
20231123,185000,46789240,989,989,989,989,0
20231123,184900,46789240,989,989,989,989,0
20231123,184800,46789240,989,989,989,989,0
20231123,184700,46789240,989,989,989,989,0
20231123,184600,46789240,989,989,989,989,0
20231123,184500,46789240,989,989,989,989,0
20231123,184400,46789240,989,989,989,989,0
20231123,184300,46789240,989,989,989,989,0
20231123,184200,46789240,989,989,989,989,0
20231123,184100,46789240,989,989,989,989,0
20231123,184000,46789240,989,989,989,989,0
20231123,183900,46789240,989,989,989,989,0
20231123,183800,46789240,989,989,989,989,0
20231123,183700,46789240,989,989,989,989,0
20231123,183600,46789240,989,989,989,989,0
20231123,183500,46789240,989,989,989,989,0
20231123,183400,46789240,989,989,989,989,0
20231123,183300,46789240,989,989,989,989,0
20231123,183200,46789240,989,989,989,989,0
20231123,183100,46789240,989,989,989,989,0
20231123,183000,46789240,989,989,989,989,0
20231123,182900,46789240,989,989,989,989,0
20231123,182800,46789240,989,989,989,989,0
20231123,182700,46789240,989,989,989,989,0
20231123,182600,46789240,989,989,989,989,0
20231123,182500,46789240,989,989,989,989,7300
20231123,182400,46789240,989,989,989,989,0
20231123,182300,46789240,989,989,989,989,0
20231123,182200,46789240,989,989,989,989,0
20231123,182100,46789240,989,989,989,989,0
20231123,182000,46789240,989,989,989,989,0
20231123,181900,46789240,989,989,989,989,0
20231123,181800,46789240,989,989,989,989,0
20231123,181700,46789240,989,989,989,989,0
20231123,181600,46789240,989,989,989,989,0
20231123,181500,46789240,989,989,989,989,0
20231123,181400,46789240,989,989,989,989,0
20231123,181300,46789240,989,989,989,989,0
20231123,181200,46789240,989,989,989,989,0
20231123,181100,46789240,989,989,989,989,0
20231123,181000,46789240,989,989,989,989,0
20231123,180900,46789240,989,989,989,989,0
20231123,180800,46789240,989,989,989,989,0
20231123,180700,46789240,989,989,989,989,0
20231123,180600,46789240,989,989,989,989,0
20231123,180500,46789240,989,989,989,989,0
20231123,180400,46789240,989,989,989,989,0
20231123,180300,46789240,989,989,989,989,0
20231123,180200,46789240,989,989,989,989,0
20231123,180100,46789240,989,989,989,989,0
20231123,180000,46789240,989,989,989,989,0
20231123,175900,46789240,989,989,989,989,0
20231123,175800,46789240,989,989,989,989,0
20231123,175700,46789240,989,989,989,989,0
20231123,175600,46789240,989,989,989,989,0
20231123,175500,46789240,989,989,989,989,7300
20231123,175400,46789240,989,989,989,989,0
20231123,175300,46789240,989,989,989,989,0
20231123,175200,46789240,989,989,989,989,0
20231123,175100,46789240,989,989,989,989,0
20231123,175000,46789240,989,989,989,989,0
20231123,174900,46789240,989,989,989,989,0
20231123,174800,46789240,989,989,989,989,0
20231123,174700,46789240,989,989,989,989,0
20231123,174600,46789240,989,989,989,989,0
20231123,174500,46789240,989,989,989,989,0
20231123,174400,46789240,989,989,989,989,0
20231123,174300,46789240,989,989,989,989,0
20231123,174200,46789240,989,989,989,989,0
20231123,174100,46789240,989,989,989,989,0
20231123,174000,46789240,989,989,989,989,0
20231123,173900,46789240,989,989,989,989,0
20231123,173800,46789240,989,989,989,989,0
20231123,173700,46789240,989,989,989,989,0
20231123,173600,46789240,989,989,989,989,0
20231123,173500,46789240,989,989,989,989,0
20231123,173400,46789240,989,989,989,989,0
20231123,173300,46789240,989,989,989,989,0
20231123,173200,46789240,989,989,989,989,0
20231123,173100,46789240,989,989,989,989,0
20231123,173000,46789240,989,989,989,989,0
20231123,172900,46789240,989,989,989,989,0
20231123,172800,46789240,989,989,989,989,0
20231123,172700,46789240,989,989,989,989,0
20231123,172600,46789240,989,989,989,989,0
20231123,172500,46789240,989,989,989,989,7300
20231123,172400,46789240,989,989,989,989,0
20231123,172300,46789240,989,989,989,989,0
20231123,172200,46789240,989,989,989,989,0
20231123,172100,46789240,989,989,989,989,0
20231123,172000,46789240,989,989,989,989,0
20231123,171900,46789240,989,989,989,989,0
20231123,171800,46789240,989,989,989,989,0
20231123,171700,46789240,989,989,989,989,0
20231123,171600,46789240,989,989,989,989,0
20231123,171500,46789240,989,989,989,989,0
20231123,171400,46789240,989,989,989,989,0
20231123,171300,46789240,989,989,989,989,0
20231123,171200,46789240,989,989,989,989,0
20231123,171100,46789240,989,989,989,989,0
20231123,171000,46789240,989,989,989,989,0
20231123,170900,46789240,989,989,989,989,0
20231123,170800,46789240,989,989,989,989,0
20231123,170700,46789240,989,989,989,989,0
20231123,170600,46789240,989,989,989,989,0
20231123,170500,46789240,989,989,989,989,0
20231123,170400,46789240,989,989,989,989,0
20231123,170300,46789240,989,989,989,989,0
20231123,170200,46789240,989,989,989,989,0
20231123,170100,46789240,989,989,989,989,0
20231123,170000,46789240,989,989,989,989,0
20231123,165900,46789240,989,989,989,989,0
20231123,165800,46789240,989,989,989,989,0
20231123,165700,46789240,989,989,989,989,0
20231123,165600,46789240,989,989,989,989,0
20231123,165500,46789240,989,989,989,989,7300
20231123,165400,46789240,989,989,989,989,0
20231123,165300,46789240,989,989,989,989,0
20231123,165200,46789240,989,989,989,989,0
20231123,165100,46789240,989,989,989,989,0
20231123,165000,46789240,989,989,989,989,0
20231123,164900,46789240,989,989,989,989,0
20231123,164800,46789240,989,989,989,989,0
20231123,164700,46789240,989,989,989,989,0
20231123,164600,46789240,989,989,989,989,0
20231123,164500,46789240,989,989,989,989,0
20231123,164400,46789240,989,989,989,989,0
20231123,164300,46789240,989,989,989,989,0
20231123,164200,46789240,989,989,989,989,0
20231123,164100,46789240,989,989,989,989,0
20231123,164000,46789240,989,989,989,989,0
20231123,163900,46789240,989,989,989,989,0
20231123,163800,46789240,989,989,989,989,0
20231123,163700,46789240,989,989,989,989,0
20231123,163600,46789240,989,989,989,989,0
20231123,163500,46789240,989,989,989,989,0
20231123,163400,46789240,989,989,989,989,0
20231123,163300,46789240,989,989,989,989,0
20231123,163200,46789240,989,989,989,989,0
20231123,163100,46789240,989,989,989,989,0
20231123,163000,46789240,989,989,989,989,0
20231123,162900,46789240,989,989,989,989,0
20231123,162800,46789240,989,989,989,989,0
20231123,162700,46789240,989,989,989,989,0
20231123,162600,46789240,989,989,989,989,0
20231123,162500,46789240,989,989,989,989,7300
20231123,162400,46789240,989,989,989,989,0
20231123,162300,46789240,989,989,989,989,0
20231123,162200,46789240,989,989,989,989,0
20231123,162100,46789240,989,989,989,989,0
20231123,162000,46789240,989,989,989,989,0
20231123,161900,46789240,989,989,989,989,0
20231123,161800,46789240,989,989,989,989,0
20231123,161700,46789240,989,989,989,989,0
20231123,161600,46789240,989,989,989,989,0
20231123,161500,46789240,989,989,989,989,0
20231123,161400,46789240,989,989,989,989,0
20231123,161300,46789240,989,989,989,989,0
20231123,161200,46789240,989,989,989,989,0
20231123,161100,46789240,989,989,989,989,0
20231123,161000,46789240,989,989,989,989,0
20231123,160900,46789240,989,989,989,989,0
20231123,160800,46789240,989,989,989,989,0
20231123,160700,46789240,989,989,989,989,0
20231123,160600,46789240,989,989,989,989,0
20231123,160500,46789240,989,989,989,989,0
20231123,160400,46789240,989,989,989,989,0
20231123,160300,46789240,989,989,989,989,0
20231123,160200,46789240,989,989,989,989,0
20231123,160100,46789240,989,989,989,989,0
20231123,160000,46789240,989,989,989,989,0
20231123,155900,46789240,989,989,989,989,0
20231123,155800,46789240,989,989,989,989,0
20231123,155700,46789240,989,989,989,989,0
20231123,155600,46789240,989,989,989,989,0
20231123,155500,46789240,989,989,989,989,7300
20231123,155400,46789240,989,989,989,989,0
20231123,155300,46789240,989,989,989,989,0
20231123,155200,46789240,989,989,989,989,0
20231123,155100,46789240,989,989,989,989,0
20231123,155000,46789240,989,989,989,989,0
20231123,154900,46789240,989,989,989,989,0
20231123,154800,46789240,989,989,989,989,0
20231123,154700,46789240,989,989,989,989,0
20231123,154600,46789240,989,989,989,989,0
20231123,154500,46789240,989,989,989,989,0
20231123,154400,46789240,989,989,989,989,0
20231123,154300,46789240,989,989,989,989,0
20231123,154200,46789240,989,989,989,989,0
20231123,154100,46789240,989,989,989,989,0
20231123,154000,46789240,989,989,989,989,0
20231123,153900,46789240,989,989,989,989,0
20231123,153800,46789240,989,989,989,989,0
20231123,153700,46789240,989,989,989,989,0
20231123,153600,46789240,989,989,989,989,0
20231123,153500,46789240,989,989,989,989,0
20231123,153400,46789240,989,989,989,989,0
20231123,153300,46789240,989,989,989,989,0
20231123,153200,46789240,989,989,989,989,0
20231123,153100,46789240,989,989,989,989,0
20231123,153000,46789240,989,989,989,989,7300
20231123,152900,39569540,991,991,991,991,0
20231123,152800,39569540,991,991,991,991,0
20231123,152700,39569540,991,991,991,991,0
20231123,152600,39569540,991,991,991,991,0
20231123,152500,39569540,991,991,991,991,0
20231123,152400,39569540,991,991,991,991,0
20231123,152300,39569540,991,991,991,991,0
20231123,152200,39569540,991,991,991,991,0
20231123,152100,39569540,991,991,991,991,0
20231123,152000,39569540,991,991,991,991,0
20231123,151900,39569540,991,989,991,989,1033
20231123,151800,38547839,991,991,991,991,3
20231123,151700,38544866,991,991,991,991,3
20231123,151600,38541893,990,991,991,990,42
20231123,151500,38500276,991,991,991,991,7
20231123,151400,38493339,991,991,991,991,3
20231123,151300,38490366,991,991,991,991,13
20231123,151200,38477483,991,991,991,991,3
20231123,151100,38474510,991,991,991,991,3
20231123,151000,38471537,991,991,991,989,236
20231123,150900,38237927,992,992,992,992,2
20231123,150800,38235943,992,992,992,992,3
20231123,150700,38232967,992,992,992,992,3
20231123,150600,38229991,992,992,992,992,3
20231123,150500,38227015,992,992,992,992,3
20231123,150400,38224039,992,990,992,989,5461
20231123,150300,32819997,992,992,992,992,3
20231123,150200,32817021,992,992,992,992,3
20231123,150100,32814045,992,992,992,992,3
20231123,150000,32811069,992,992,992,992,3
20231123,145900,32808093,992,992,992,992,2
20231123,145800,32806109,991,992,992,991,5
20231123,145700,32801151,992,992,992,992,3
20231123,145600,32798175,992,991,992,991,656
20231123,145500,32148076,992,992,992,992,3
20231123,145400,32145100,991,993,993,991,720
20231123,145300,31431574,992,993,993,992,129
20231123,145200,31303603,993,993,993,993,4
20231123,145100,31299631,993,993,993,993,3
20231123,145000,31296652,993,993,993,993,3
20231123,144900,31293673,993,993,993,993,2
20231123,144800,31291687,993,993,993,993,4
20231123,144700,31287715,993,993,993,993,4
20231123,144600,31283743,994,994,994,994,3
20231123,144500,31280761,994,994,994,994,3
20231123,144400,31277779,994,994,994,994,3
20231123,144300,31274797,994,994,994,994,3
20231123,144200,31271815,994,994,994,994,103
20231123,144100,31169433,994,994,994,994,3
20231123,144000,31166451,994,994,994,994,3
20231123,143900,31163469,994,994,994,994,3
20231123,143800,31160487,994,992,994,991,627
20231123,143700,30538955,994,992,994,992,155
20231123,143600,30385189,992,994,994,992,216
20231123,143500,30170911,994,994,994,994,3
20231123,143400,30167929,994,994,994,994,3
20231123,143300,30164947,994,994,994,994,3
20231123,143200,30161965,994,994,994,994,3
20231123,143100,30158983,996,996,996,996,3
20231123,143000,30155995,996,996,996,996,3
20231123,142900,30153007,997,994,997,994,11
20231123,142800,30142067,994,993,994,993,12
20231123,142700,30130149,994,994,994,994,203
20231123,142600,29928367,994,994,994,994,3
20231123,142500,29925385,994,994,994,994,3
20231123,142400,29922403,994,994,994,994,3
20231123,142300,29919421,994,994,994,994,3
20231123,142200,29916439,994,994,994,994,3
20231123,142100,29913457,994,994,994,994,3
20231123,142000,29910475,994,994,994,994,3
20231123,141900,29907493,994,994,994,994,19
20231123,141800,29888607,994,994,994,994,2
20231123,141700,29886619,994,994,994,994,3
20231123,141600,29883637,994,994,994,994,3
20231123,141500,29880655,994,994,994,994,4
20231123,141400,29876679,993,993,993,993,303
20231123,141300,29575800,993,992,993,992,2789
20231123,141200,26809109,992,992,992,992,3
20231123,141100,26806133,992,992,992,992,3
20231123,141000,26803157,992,992,992,992,3
20231123,140900,26800181,992,992,992,992,3
20231123,140800,26797205,992,992,992,992,2
20231123,140700,26795221,992,992,992,992,3
20231123,140600,26792245,992,992,992,992,3
20231123,140500,26789269,992,992,992,992,3
20231123,140400,26786293,992,992,992,992,3
20231123,140300,26783317,992,992,992,992,3
20231123,140200,26780341,992,992,992,992,3
20231123,140100,26777365,992,992,992,992,159
20231123,140000,26619637,992,992,992,992,3
20231123,135900,26616661,992,992,992,992,3
20231123,135800,26613685,992,992,992,992,13
20231123,135700,26600789,992,992,992,992,2
20231123,135600,26598805,992,992,992,992,3
20231123,135500,26595829,992,992,992,992,4
20231123,135400,26591861,992,992,992,992,10
20231123,135300,26581941,992,992,992,992,4
20231123,135200,26577973,993,993,993,993,3
20231123,135100,26574994,993,993,993,993,3
20231123,135000,26572015,993,993,993,993,3
20231123,134900,26569036,993,993,993,993,3
20231123,134800,26566057,993,993,993,993,3
20231123,134700,26563078,993,993,993,993,2
20231123,134600,26561092,993,993,993,993,3
20231123,134500,26558113,993,993,993,993,3
20231123,134400,26555134,993,993,993,993,3
20231123,134300,26552155,993,993,993,993,3
20231123,134200,26549176,993,993,993,993,7
20231123,134100,26542225,993,993,993,993,3
20231123,134000,26539246,993,993,993,993,3
20231123,133900,26536267,993,993,993,993,3
20231123,133800,26533288,994,994,994,994,3
20231123,133700,26530306,994,994,994,994,2
20231123,133600,26528318,994,994,994,994,3
20231123,133500,26525336,994,994,994,994,3
20231123,133400,26522354,994,994,994,994,3
20231123,133300,26519372,994,994,994,994,3
20231123,133200,26516390,994,994,994,994,3
20231123,133100,26513408,994,994,994,994,3
20231123,133000,26510426,994,994,994,994,3
20231123,132900,26507444,994,994,994,994,3
20231123,132800,26504462,994,994,994,994,3
20231123,132700,26501480,994,994,994,994,2
20231123,132600,26499492,994,994,994,994,3
20231123,132500,26496510,994,994,994,994,13
20231123,132400,26483588,994,994,994,994,3
20231123,132300,26480606,994,994,994,994,3
20231123,132200,26477624,994,994,994,994,3
20231123,132100,26474642,994,994,994,994,3
20231123,132000,26471660,994,994,994,994,3
20231123,131900,26468678,994,994,994,994,3
20231123,131800,26465696,994,994,994,994,3
20231123,131700,26462714,994,994,994,994,3
20231123,131600,26459732,994,994,994,994,2
20231123,131500,26457744,994,994,994,994,3
20231123,131400,26454762,994,994,994,994,3
20231123,131300,26451780,994,994,994,994,3
20231123,131200,26448798,994,994,994,994,3
20231123,131100,26445816,994,994,994,994,3
20231123,131000,26442834,994,994,994,994,5
20231123,130900,26437864,994,994,994,994,3
20231123,130800,26434882,994,994,994,994,3
20231123,130700,26431900,994,994,994,994,3
20231123,130600,26428918,994,994,994,994,2
20231123,130500,26426930,994,994,994,994,3
20231123,130400,26423948,994,994,994,994,3
20231123,130300,26420966,994,994,994,994,3
20231123,130200,26417984,994,994,994,994,3
20231123,130100,26415002,994,994,994,994,3
20231123,130000,26412020,994,994,994,994,3
20231123,125900,26409038,994,994,994,994,3
20231123,125800,26406056,994,994,994,994,1003
20231123,125700,25409074,994,994,994,994,3
20231123,125600,25406092,994,994,994,994,2
20231123,125500,25404104,994,994,994,994,18
20231123,125400,25386212,994,994,994,994,3
20231123,125300,25383230,994,994,994,994,3
20231123,125200,25380248,994,994,994,994,38
20231123,125100,25342476,994,994,994,994,3
20231123,125000,25339494,994,994,994,994,4
20231123,124900,25335518,994,994,994,994,3
20231123,124800,25332536,994,994,994,994,3
20231123,124700,25329554,994,994,994,994,3
20231123,124600,25326572,994,994,994,994,3
20231123,124500,25323590,990,991,991,990,1432
20231123,124400,23905908,991,991,991,991,53
20231123,124300,23853385,992,992,992,992,3
20231123,124200,23850409,993,993,993,993,3
20231123,124100,23847430,993,993,993,993,3
20231123,124000,23844451,993,993,993,993,3
20231123,123900,23841472,993,993,993,993,3
20231123,123800,23838493,994,994,994,994,3
20231123,123700,23835511,994,994,994,994,3
20231123,123600,23832529,994,994,994,994,3
20231123,123500,23829547,994,994,994,994,2
20231123,123400,23827559,994,994,994,994,3
20231123,123300,23824577,994,994,994,994,3
20231123,123200,23821595,994,994,994,994,3
20231123,123100,23818613,994,994,994,994,3
20231123,123000,23815631,994,994,994,994,3
20231123,122900,23812649,994,994,994,994,3
20231123,122800,23809667,994,994,994,994,3
20231123,122700,23806685,994,994,994,994,3
20231123,122600,23803703,994,990,994,990,272
20231123,122500,23534411,991,994,994,991,102
20231123,122400,23433323,994,994,994,994,3
20231123,122300,23430341,994,994,994,994,3
20231123,122200,23427359,994,994,994,994,3
20231123,122100,23424377,994,994,994,994,3
20231123,122000,23421395,994,994,994,994,3
20231123,121900,23418413,994,994,994,994,3
20231123,121800,23415431,994,994,994,994,3
20231123,121700,23412449,994,994,994,994,3
20231123,121600,23409467,994,994,994,994,3
20231123,121500,23406485,994,994,994,994,2
20231123,121400,23404497,994,994,994,994,41
20231123,121300,23363743,994,994,994,994,3
20231123,121200,23360761,994,994,994,994,3
20231123,121100,23357779,994,994,994,994,3
20231123,121000,23354797,994,993,994,993,1003
20231123,120900,22358815,993,993,993,993,1003
20231123,120800,21362836,993,993,993,993,3
20231123,120700,21359857,993,993,993,993,3
20231123,120600,21356878,993,993,993,993,3
20231123,120500,21353899,993,993,993,993,5
20231123,120400,21348934,993,993,993,993,2
20231123,120300,21346948,993,993,993,993,3
20231123,120200,21343969,993,993,993,993,3
20231123,120100,21340990,993,993,993,993,3
20231123,120000,21338011,993,993,993,993,3
20231123,115900,21335032,993,993,993,993,3
20231123,115800,21332053,993,993,993,993,3
20231123,115700,21329074,993,993,993,993,6
20231123,115600,21323116,993,993,993,993,3
20231123,115500,21320137,993,993,993,993,3
20231123,115400,21317158,993,993,993,993,2
20231123,115300,21315172,993,993,993,993,3
20231123,115200,21312193,993,993,993,993,3
20231123,115100,21309214,993,993,993,993,7
20231123,115000,21302263,993,990,993,990,103
20231123,114900,21200284,990,993,993,989,1291
20231123,114800,19922477,993,993,993,993,3
20231123,114700,19919498,993,993,993,993,3
20231123,114600,19916519,993,993,993,993,3
20231123,114500,19913540,993,993,993,993,3
20231123,114400,19910561,993,993,993,993,2
20231123,114300,19908575,993,993,993,993,3
20231123,114200,19905596,993,991,993,991,12
20231123,114100,19893698,991,991,991,991,10
20231123,114000,19883788,991,991,991,991,4
20231123,113900,19879824,991,993,993,991,27
20231123,113800,19853061,993,993,993,993,3
20231123,113700,19850082,993,993,993,993,3
20231123,113600,19847103,993,993,993,993,3
20231123,113500,19844124,990,992,992,990,572
20231123,113400,19277732,992,992,992,992,64
20231123,113300,19214244,993,993,993,993,3
20231123,113200,19211265,994,994,994,994,3
20231123,113100,19208283,994,994,994,994,5
20231123,113000,19203313,994,994,994,994,3
20231123,112900,19200331,994,994,994,994,3
20231123,112800,19197349,994,994,994,994,3
20231123,112700,19194367,994,994,994,994,3
20231123,112600,19191385,994,994,994,994,3
20231123,112500,19188403,994,994,994,994,18
20231123,112400,19170511,994,994,994,994,3
20231123,112300,19167529,994,994,994,994,3
20231123,112200,19164547,994,994,994,994,3
20231123,112100,19161565,994,994,994,994,3
20231123,112000,19158583,994,994,994,994,3
20231123,111900,19155601,994,994,994,994,3
20231123,111800,19152619,994,994,994,994,3
20231123,111700,19149637,994,994,994,994,103
20231123,111600,19047255,994,994,994,994,3
20231123,111500,19044273,994,994,994,994,101
20231123,111400,18943879,994,994,994,994,320
20231123,111300,18625799,994,994,994,994,404
20231123,111200,18224223,994,994,994,994,3
20231123,111100,18221241,994,994,994,994,3
20231123,111000,18218259,994,994,994,994,3
20231123,110900,18215277,994,994,994,994,3
20231123,110800,18212295,994,994,994,994,3
20231123,110700,18209313,993,993,993,993,290
20231123,110600,17921343,993,993,993,993,3
20231123,110500,17918364,993,993,993,993,3
20231123,110400,17915385,993,993,993,993,3
20231123,110300,17912406,993,993,993,993,2
20231123,110200,17910420,993,993,993,993,3
20231123,110100,17907441,993,993,993,993,43
20231123,110000,17864742,993,993,993,993,3
20231123,105900,17861763,994,994,994,994,3
20231123,105800,17858781,994,994,994,994,3
20231123,105700,17855799,994,993,994,993,3
20231123,105600,17852818,993,993,993,993,3
20231123,105500,17849839,993,993,993,993,3
20231123,105400,17846860,993,993,993,993,3
20231123,105300,17843881,992,994,994,992,4
20231123,105200,17839907,993,993,993,993,3
20231123,105100,17836928,993,993,993,993,3
20231123,105000,17833949,993,994,994,993,34
20231123,104900,17800174,994,994,994,994,3
20231123,104800,17797192,994,994,994,994,3
20231123,104700,17794210,994,994,994,994,3
20231123,104600,17791228,994,994,994,994,3
20231123,104500,17788246,993,993,993,993,33
20231123,104400,17755477,993,993,993,993,3
20231123,104300,17752498,993,993,993,993,3
20231123,104200,17749519,993,993,993,993,2
20231123,104100,17747533,993,993,993,993,3
20231123,104000,17744554,993,993,993,993,3
20231123,103900,17741575,993,993,993,993,3
20231123,103800,17738596,993,993,993,993,3
20231123,103700,17735617,993,993,993,993,3
20231123,103600,17732638,993,993,993,993,3
20231123,103500,17729659,993,993,993,993,3
20231123,103400,17726680,993,993,993,993,3
20231123,103300,17723701,993,993,993,993,23
20231123,103200,17700862,993,993,993,993,2
20231123,103100,17698876,993,993,993,993,13
20231123,103000,17685967,993,993,993,993,13
20231123,102900,17673058,993,993,993,993,3
20231123,102800,17670079,993,993,993,993,3
20231123,102700,17667100,993,993,993,993,3
20231123,102600,17664121,993,993,993,993,3
20231123,102500,17661142,993,993,993,993,3
20231123,102400,17658163,993,993,993,993,3
20231123,102300,17655184,993,993,993,993,8
20231123,102200,17647240,993,993,993,993,2
20231123,102100,17645254,993,993,993,993,5
20231123,102000,17640289,993,993,993,993,4
20231123,101900,17636317,993,993,993,993,4
20231123,101800,17632345,993,993,993,993,3
20231123,101700,17629366,993,993,993,993,3
20231123,101600,17626387,993,993,993,993,3
20231123,101500,17623408,993,993,993,993,3
20231123,101400,17620429,993,993,993,993,3
20231123,101300,17617450,989,993,993,989,53
20231123,101200,17565014,993,993,993,993,3
20231123,101100,17562035,993,993,993,993,2
20231123,101000,17560049,993,993,993,993,3
20231123,100900,17557070,993,993,993,993,4
20231123,100800,17553098,993,993,993,993,13
20231123,100700,17540189,993,993,993,993,8
20231123,100600,17532245,993,993,993,993,3
20231123,100500,17529266,993,993,993,993,3
20231123,100400,17526287,994,994,994,994,3
20231123,100300,17523305,994,994,994,994,3
20231123,100200,17520323,994,994,994,994,7
20231123,100100,17513365,988,1000,1000,988,6002
20231123,100000,11579872,1000,1000,1000,1000,3
20231123,095900,11576872,1000,1000,1000,1000,3
20231123,095800,11573872,1000,1000,1000,1000,3
20231123,095700,11570872,990,1001,1001,990,570
20231123,095600,11006312,1001,1000,1001,1000,5
20231123,095500,11001308,1000,1000,1000,1000,4
20231123,095400,10997308,990,1000,1000,990,2003
20231123,095300,9011163,1000,1000,1000,1000,3
20231123,095200,9008163,1001,998,1001,997,93
20231123,095100,8915384,1001,997,1001,997,191
20231123,095000,8724949,1001,1001,1001,1001,12
20231123,094900,8712937,1001,1001,1001,1001,3
20231123,094800,8709934,1002,1002,1002,1002,3
20231123,094700,8706928,1002,1002,1002,1002,3
20231123,094600,8703922,1002,1002,1002,1002,3
20231123,094500,8700916,1002,1002,1002,1002,3
20231123,094400,8697910,1002,1002,1002,1002,3
20231123,094300,8694904,1002,1002,1002,1002,3
20231123,094200,8691898,1002,1002,1002,1002,6
20231123,094100,8685886,1002,1002,1002,1002,2
20231123,094000,8683882,1002,1002,1002,1002,3
20231123,093900,8680876,1002,1002,1002,1002,503
20231123,093800,8176870,1002,1002,1002,1002,3
20231123,093700,8173864,1002,1002,1002,1002,4
20231123,093600,8169856,1002,1002,1002,1002,3
20231123,093500,8166850,1002,1002,1002,1002,3
20231123,093400,8163844,1002,997,1002,997,717
20231123,093300,7448965,997,997,997,997,1003
20231123,093200,6448974,997,997,997,997,3
20231123,093100,6445983,997,997,997,997,3
20231123,093000,6442992,995,997,997,995,33
20231123,092900,6410153,995,996,996,995,333
20231123,092800,6078685,995,996,996,995,154
20231123,092700,5925427,996,995,996,995,72
20231123,092600,5853784,997,997,997,997,3
20231123,092500,5850793,996,996,996,996,503
20231123,092400,5349805,996,996,996,996,503
20231123,092300,4848817,996,996,996,996,3
20231123,092200,4845829,996,996,996,996,3
20231123,092100,4842841,996,996,996,996,121
20231123,092000,4722325,996,996,996,996,2
20231123,091900,4720333,996,995,996,995,64
20231123,091800,4656650,996,996,996,996,3
20231123,091700,4653662,995,996,996,995,91
20231123,091600,4563109,996,996,996,996,8
20231123,091500,4555141,996,996,996,996,3
20231123,091400,4552153,996,996,996,996,3
20231123,091300,4549165,996,996,996,995,25
20231123,091200,4524266,995,995,996,995,5
20231123,091100,4519288,996,995,996,995,4
20231123,091000,4515305,995,996,996,995,3
20231123,090900,4512318,995,995,996,995,10
20231123,090800,4502360,996,995,996,995,4
20231123,090700,4498377,995,996,996,995,4
20231123,090600,4494394,995,995,996,995,17
20231123,090500,4477464,997,995,997,995,49
20231123,090400,4428617,997,998,998,997,235
20231123,090300,4194319,997,997,998,997,6
20231123,090200,4188334,1000,997,1000,997,4
20231123,090100,4184337,997,1002,1002,997,4
20231123,090000,4180334,997,1002,1002,997,4172