KissMeData/225430/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,204000,36021098,998,998,998,998,1680
20231124,203900,36021098,998,998,998,998,0
20231124,203800,36021098,998,998,998,998,0
20231124,203700,36021098,998,998,998,998,0
20231124,203600,36021098,998,998,998,998,0
20231124,203500,36021098,998,998,998,998,0
20231124,203400,36021098,998,998,998,998,0
20231124,203300,36021098,998,998,998,998,0
20231124,203200,36021098,998,998,998,998,0
20231124,203100,36021098,998,998,998,998,0
20231124,203000,36021098,998,998,998,998,0
20231124,202900,36021098,998,998,998,998,0
20231124,202800,36021098,998,998,998,998,0
20231124,202700,36021098,998,998,998,998,0
20231124,202600,36021098,998,998,998,998,0
20231124,202500,36021098,998,998,998,998,0
20231124,202400,36021098,998,998,998,998,0
20231124,202300,36021098,998,998,998,998,0
20231124,202200,36021098,998,998,998,998,0
20231124,202100,36021098,998,998,998,998,0
20231124,202000,36021098,998,998,998,998,0
20231124,201900,36021098,998,998,998,998,0
20231124,201800,36021098,998,998,998,998,0
20231124,201700,36021098,998,998,998,998,0
20231124,201600,36021098,998,998,998,998,0
20231124,201500,36021098,998,998,998,998,0
20231124,201400,36021098,998,998,998,998,0
20231124,201300,36021098,998,998,998,998,0
20231124,201200,36021098,998,998,998,998,0
20231124,201100,36021098,998,998,998,998,0
20231124,201000,36021098,998,998,998,998,1680
20231124,200900,36021098,998,998,998,998,0
20231124,200800,36021098,998,998,998,998,0
20231124,200700,36021098,998,998,998,998,0
20231124,200600,36021098,998,998,998,998,0
20231124,200500,36021098,998,998,998,998,0
20231124,200400,36021098,998,998,998,998,0
20231124,200300,36021098,998,998,998,998,0
20231124,200200,36021098,998,998,998,998,0
20231124,200100,36021098,998,998,998,998,0
20231124,200000,36021098,998,998,998,998,0
20231124,195900,36021098,998,998,998,998,0
20231124,195800,36021098,998,998,998,998,0
20231124,195700,36021098,998,998,998,998,0
20231124,195600,36021098,998,998,998,998,0
20231124,195500,36021098,998,998,998,998,0
20231124,195400,36021098,998,998,998,998,0
20231124,195300,36021098,998,998,998,998,0
20231124,195200,36021098,998,998,998,998,0
20231124,195100,36021098,998,998,998,998,0
20231124,195000,36021098,998,998,998,998,0
20231124,194900,36021098,998,998,998,998,0
20231124,194800,36021098,998,998,998,998,0
20231124,194700,36021098,998,998,998,998,0
20231124,194600,36021098,998,998,998,998,0
20231124,194500,36021098,998,998,998,998,0
20231124,194400,36021098,998,998,998,998,0
20231124,194300,36021098,998,998,998,998,0
20231124,194200,36021098,998,998,998,998,0
20231124,194100,36021098,998,998,998,998,0
20231124,194000,36021098,998,998,998,998,1680
20231124,193900,36021098,998,998,998,998,0
20231124,193800,36021098,998,998,998,998,0
20231124,193700,36021098,998,998,998,998,0
20231124,193600,36021098,998,998,998,998,0
20231124,193500,36021098,998,998,998,998,0
20231124,193400,36021098,998,998,998,998,0
20231124,193300,36021098,998,998,998,998,0
20231124,193200,36021098,998,998,998,998,0
20231124,193100,36021098,998,998,998,998,0
20231124,193000,36021098,998,998,998,998,0
20231124,192900,36021098,998,998,998,998,0
20231124,192800,36021098,998,998,998,998,0
20231124,192700,36021098,998,998,998,998,0
20231124,192600,36021098,998,998,998,998,0
20231124,192500,36021098,998,998,998,998,0
20231124,192400,36021098,998,998,998,998,0
20231124,192300,36021098,998,998,998,998,0
20231124,192200,36021098,998,998,998,998,0
20231124,192100,36021098,998,998,998,998,0
20231124,192000,36021098,998,998,998,998,0
20231124,191900,36021098,998,998,998,998,0
20231124,191800,36021098,998,998,998,998,0
20231124,191700,36021098,998,998,998,998,0
20231124,191600,36021098,998,998,998,998,0
20231124,191500,36021098,998,998,998,998,0
20231124,191400,36021098,998,998,998,998,0
20231124,191300,36021098,998,998,998,998,0
20231124,191200,36021098,998,998,998,998,0
20231124,191100,36021098,998,998,998,998,0
20231124,191000,36021098,998,998,998,998,1680
20231124,190900,36021098,998,998,998,998,0
20231124,190800,36021098,998,998,998,998,0
20231124,190700,36021098,998,998,998,998,0
20231124,190600,36021098,998,998,998,998,0
20231124,190500,36021098,998,998,998,998,0
20231124,190400,36021098,998,998,998,998,0
20231124,190300,36021098,998,998,998,998,0
20231124,190200,36021098,998,998,998,998,0
20231124,190100,36021098,998,998,998,998,0
20231124,190000,36021098,998,998,998,998,0
20231124,185900,36021098,998,998,998,998,0
20231124,185800,36021098,998,998,998,998,0
20231124,185700,36021098,998,998,998,998,0
20231124,185600,36021098,998,998,998,998,0
20231124,185500,36021098,998,998,998,998,0
20231124,185400,36021098,998,998,998,998,0
20231124,185300,36021098,998,998,998,998,0
20231124,185200,36021098,998,998,998,998,0
20231124,185100,36021098,998,998,998,998,0
20231124,185000,36021098,998,998,998,998,0
20231124,184900,36021098,998,998,998,998,0
20231124,184800,36021098,998,998,998,998,0
20231124,184700,36021098,998,998,998,998,0
20231124,184600,36021098,998,998,998,998,0
20231124,184500,36021098,998,998,998,998,0
20231124,184400,36021098,998,998,998,998,0
20231124,184300,36021098,998,998,998,998,0
20231124,184200,36021098,998,998,998,998,0
20231124,184100,36021098,998,998,998,998,0
20231124,184000,36021098,998,998,998,998,1680
20231124,183900,36021098,998,998,998,998,0
20231124,183800,36021098,998,998,998,998,0
20231124,183700,36021098,998,998,998,998,0
20231124,183600,36021098,998,998,998,998,0
20231124,183500,36021098,998,998,998,998,0
20231124,183400,36021098,998,998,998,998,0
20231124,183300,36021098,998,998,998,998,0
20231124,183200,36021098,998,998,998,998,0
20231124,183100,36021098,998,998,998,998,0
20231124,183000,36021098,998,998,998,998,0
20231124,182900,36021098,998,998,998,998,0
20231124,182800,36021098,998,998,998,998,0
20231124,182700,36021098,998,998,998,998,0
20231124,182600,36021098,998,998,998,998,0
20231124,182500,36021098,998,998,998,998,0
20231124,182400,36021098,998,998,998,998,0
20231124,182300,36021098,998,998,998,998,0
20231124,182200,36021098,998,998,998,998,0
20231124,182100,36021098,998,998,998,998,0
20231124,182000,36021098,998,998,998,998,0
20231124,181900,36021098,998,998,998,998,0
20231124,181800,36021098,998,998,998,998,0
20231124,181700,36021098,998,998,998,998,0
20231124,181600,36021098,998,998,998,998,0
20231124,181500,36021098,998,998,998,998,0
20231124,181400,36021098,998,998,998,998,0
20231124,181300,36021098,998,998,998,998,0
20231124,181200,36021098,998,998,998,998,0
20231124,181100,36021098,998,998,998,998,0
20231124,181000,36021098,998,998,998,998,1680
20231124,180900,36021098,998,998,998,998,0
20231124,180800,36021098,998,998,998,998,0
20231124,180700,36021098,998,998,998,998,0
20231124,180600,36021098,998,998,998,998,0
20231124,180500,36021098,998,998,998,998,0
20231124,180400,36021098,998,998,998,998,0
20231124,180300,36021098,998,998,998,998,0
20231124,180200,36021098,998,998,998,998,0
20231124,180100,36021098,998,998,998,998,0
20231124,180000,36021098,998,998,998,998,0
20231124,175900,36021098,998,998,998,998,0
20231124,175800,36021098,998,998,998,998,0
20231124,175700,36021098,998,998,998,998,0
20231124,175600,36021098,998,998,998,998,0
20231124,175500,36021098,998,998,998,998,0
20231124,175400,36021098,998,998,998,998,0
20231124,175300,36021098,998,998,998,998,0
20231124,175200,36021098,998,998,998,998,0
20231124,175100,36021098,998,998,998,998,0
20231124,175000,36021098,998,998,998,998,0
20231124,174900,36021098,998,998,998,998,0
20231124,174800,36021098,998,998,998,998,0
20231124,174700,36021098,998,998,998,998,0
20231124,174600,36021098,998,998,998,998,0
20231124,174500,36021098,998,998,998,998,0
20231124,174400,36021098,998,998,998,998,0
20231124,174300,36021098,998,998,998,998,0
20231124,174200,36021098,998,998,998,998,0
20231124,174100,36021098,998,998,998,998,0
20231124,174000,36021098,998,998,998,998,1680
20231124,173900,36021098,998,998,998,998,0
20231124,173800,36021098,998,998,998,998,0
20231124,173700,36021098,998,998,998,998,0
20231124,173600,36021098,998,998,998,998,0
20231124,173500,36021098,998,998,998,998,0
20231124,173400,36021098,998,998,998,998,0
20231124,173300,36021098,998,998,998,998,0
20231124,173200,36021098,998,998,998,998,0
20231124,173100,36021098,998,998,998,998,0
20231124,173000,36021098,998,998,998,998,0
20231124,172900,36021098,998,998,998,998,0
20231124,172800,36021098,998,998,998,998,0
20231124,172700,36021098,998,998,998,998,0
20231124,172600,36021098,998,998,998,998,0
20231124,172500,36021098,998,998,998,998,0
20231124,172400,36021098,998,998,998,998,0
20231124,172300,36021098,998,998,998,998,0
20231124,172200,36021098,998,998,998,998,0
20231124,172100,36021098,998,998,998,998,0
20231124,172000,36021098,998,998,998,998,0
20231124,171900,36021098,998,998,998,998,0
20231124,171800,36021098,998,998,998,998,0
20231124,171700,36021098,998,998,998,998,0
20231124,171600,36021098,998,998,998,998,0
20231124,171500,36021098,998,998,998,998,0
20231124,171400,36021098,998,998,998,998,0
20231124,171300,36021098,998,998,998,998,0
20231124,171200,36021098,998,998,998,998,0
20231124,171100,36021098,998,998,998,998,0
20231124,171000,36021098,998,998,998,998,1680
20231124,170900,36021098,998,998,998,998,0
20231124,170800,36021098,998,998,998,998,0
20231124,170700,36021098,998,998,998,998,0
20231124,170600,36021098,998,998,998,998,0
20231124,170500,36021098,998,998,998,998,0
20231124,170400,36021098,998,998,998,998,0
20231124,170300,36021098,998,998,998,998,0
20231124,170200,36021098,998,998,998,998,0
20231124,170100,36021098,998,998,998,998,0
20231124,170000,36021098,998,998,998,998,0
20231124,165900,36021098,998,998,998,998,0
20231124,165800,36021098,998,998,998,998,0
20231124,165700,36021098,998,998,998,998,0
20231124,165600,36021098,998,998,998,998,0
20231124,165500,36021098,998,998,998,998,0
20231124,165400,36021098,998,998,998,998,0
20231124,165300,36021098,998,998,998,998,0
20231124,165200,36021098,998,998,998,998,0
20231124,165100,36021098,998,998,998,998,0
20231124,165000,36021098,998,998,998,998,0
20231124,164900,36021098,998,998,998,998,0
20231124,164800,36021098,998,998,998,998,0
20231124,164700,36021098,998,998,998,998,0
20231124,164600,36021098,998,998,998,998,0
20231124,164500,36021098,998,998,998,998,0
20231124,164400,36021098,998,998,998,998,0
20231124,164300,36021098,998,998,998,998,0
20231124,164200,36021098,998,998,998,998,0
20231124,164100,36021098,998,998,998,998,0
20231124,164000,36021098,998,998,998,998,1680
20231124,163900,36021098,998,998,998,998,0
20231124,163800,36021098,998,998,998,998,0
20231124,163700,36021098,998,998,998,998,0
20231124,163600,36021098,998,998,998,998,0
20231124,163500,36021098,998,998,998,998,0
20231124,163400,36021098,998,998,998,998,0
20231124,163300,36021098,998,998,998,998,0
20231124,163200,36021098,998,998,998,998,0
20231124,163100,36021098,998,998,998,998,0
20231124,163000,36021098,998,998,998,998,0
20231124,162900,36021098,998,998,998,998,0
20231124,162800,36021098,998,998,998,998,0
20231124,162700,36021098,998,998,998,998,0
20231124,162600,36021098,998,998,998,998,0
20231124,162500,36021098,998,998,998,998,0
20231124,162400,36021098,998,998,998,998,0
20231124,162300,36021098,998,998,998,998,0
20231124,162200,36021098,998,998,998,998,0
20231124,162100,36021098,998,998,998,998,0
20231124,162000,36021098,998,998,998,998,0
20231124,161900,36021098,998,998,998,998,0
20231124,161800,36021098,998,998,998,998,0
20231124,161700,36021098,998,998,998,998,0
20231124,161600,36021098,998,998,998,998,0
20231124,161500,36021098,998,998,998,998,0
20231124,161400,36021098,998,998,998,998,0
20231124,161300,36021098,998,998,998,998,0
20231124,161200,36021098,998,998,998,998,0
20231124,161100,36021098,998,998,998,998,0
20231124,161000,36021098,998,998,998,998,1680
20231124,160900,36021098,998,998,998,998,0
20231124,160800,36021098,998,998,998,998,0
20231124,160700,36021098,998,998,998,998,0
20231124,160600,36021098,998,998,998,998,0
20231124,160500,36021098,998,998,998,998,0
20231124,160400,36021098,998,998,998,998,0
20231124,160300,36021098,998,998,998,998,0
20231124,160200,36021098,998,998,998,998,0
20231124,160100,36021098,998,998,998,998,0
20231124,160000,36021098,998,998,998,998,0
20231124,155900,36021098,998,998,998,998,0
20231124,155800,36021098,998,998,998,998,0
20231124,155700,36021098,998,998,998,998,0
20231124,155600,36021098,998,998,998,998,0
20231124,155500,36021098,998,998,998,998,0
20231124,155400,36021098,998,998,998,998,0
20231124,155300,36021098,998,998,998,998,0
20231124,155200,36021098,998,998,998,998,0
20231124,155100,36021098,998,998,998,998,0
20231124,155000,36021098,998,998,998,998,0
20231124,154900,36021098,998,998,998,998,0
20231124,154800,36021098,998,998,998,998,0
20231124,154700,36021098,998,998,998,998,0
20231124,154600,36021098,998,998,998,998,0
20231124,154500,36021098,998,998,998,998,0
20231124,154400,36021098,998,998,998,998,0
20231124,154300,36021098,998,998,998,998,0
20231124,154200,36021098,998,998,998,998,0
20231124,154100,36021098,998,998,998,998,0
20231124,154000,36021098,998,998,998,998,1680
20231124,153900,36021098,998,998,998,998,0
20231124,153800,36021098,998,998,998,998,0
20231124,153700,36021098,998,998,998,998,0
20231124,153600,36021098,998,998,998,998,0
20231124,153500,36021098,998,998,998,998,0
20231124,153400,36021098,998,998,998,998,0
20231124,153300,36021098,998,998,998,998,0
20231124,153200,36021098,998,998,998,998,0
20231124,153100,36021098,998,998,998,998,0
20231124,153000,36021098,998,998,998,998,1680
20231124,152900,34344458,995,995,995,995,0
20231124,152800,34344458,995,995,995,995,0
20231124,152700,34344458,995,995,995,995,0
20231124,152600,34344458,995,995,995,995,0
20231124,152500,34344458,995,995,995,995,0
20231124,152400,34344458,995,995,995,995,0
20231124,152300,34344458,995,995,995,995,0
20231124,152200,34344458,995,995,995,995,0
20231124,152100,34344458,995,995,995,995,0
20231124,152000,34344458,995,995,995,995,0
20231124,151900,34344458,995,995,995,995,1
20231124,151800,34343463,994,994,994,994,0
20231124,151700,34343463,994,994,994,994,0
20231124,151600,34343463,994,994,994,994,1
20231124,151500,34342469,995,995,995,995,8
20231124,151400,34334509,994,994,994,994,0
20231124,151300,34334509,994,994,994,994,0
20231124,151200,34334509,994,994,994,994,0
20231124,151100,34334509,994,994,994,994,177
20231124,151000,34158571,995,995,995,995,0
20231124,150900,34158571,995,995,995,995,0
20231124,150800,34158571,995,995,995,995,0
20231124,150700,34158571,995,994,995,994,1248
20231124,150600,32918058,993,988,993,988,3027
20231124,150500,29920396,988,989,989,988,47
20231124,150400,29873929,989,989,989,989,314
20231124,150300,29563383,990,990,990,990,100
20231124,150200,29464383,993,993,993,993,0
20231124,150100,29464383,993,993,993,993,0
20231124,150000,29464383,993,993,993,993,0
20231124,145900,29464383,993,993,993,993,0
20231124,145800,29464383,993,993,993,993,1
20231124,145700,29463390,994,994,994,994,0
20231124,145600,29463390,994,994,994,994,0
20231124,145500,29463390,994,994,994,994,0
20231124,145400,29463390,994,994,994,994,0
20231124,145300,29463390,994,994,994,994,0
20231124,145200,29463390,994,994,994,994,0
20231124,145100,29463390,994,994,994,994,0
20231124,145000,29463390,994,994,994,994,0
20231124,144900,29463390,994,994,994,994,0
20231124,144800,29463390,994,994,994,994,0
20231124,144700,29463390,994,994,994,994,0
20231124,144600,29463390,994,994,994,994,0
20231124,144500,29463390,994,994,994,994,0
20231124,144400,29463390,994,994,994,994,0
20231124,144300,29463390,994,994,994,994,0
20231124,144200,29463390,994,994,994,994,0
20231124,144100,29463390,994,994,994,994,0
20231124,144000,29463390,994,994,994,994,0
20231124,143900,29463390,994,994,994,994,0
20231124,143800,29463390,994,994,994,994,0
20231124,143700,29463390,994,994,994,994,0
20231124,143600,29463390,994,994,994,994,0
20231124,143500,29463390,994,994,994,994,0
20231124,143400,29463390,994,994,994,994,0
20231124,143300,29463390,994,994,994,994,0
20231124,143200,29463390,994,994,994,994,0
20231124,143100,29463390,994,994,994,994,0
20231124,143000,29463390,994,994,994,994,0
20231124,142900,29463390,994,994,994,994,0
20231124,142800,29463390,994,994,994,994,0
20231124,142700,29463390,994,994,994,994,0
20231124,142600,29463390,994,994,994,994,0
20231124,142500,29463390,994,994,994,994,0
20231124,142400,29463390,994,994,994,994,0
20231124,142300,29463390,994,994,994,994,0
20231124,142200,29463390,994,994,994,994,0
20231124,142100,29463390,994,994,994,994,0
20231124,142000,29463390,994,994,994,994,0
20231124,141900,29463390,994,994,994,994,0
20231124,141800,29463390,994,994,994,994,0
20231124,141700,29463390,994,994,994,994,0
20231124,141600,29463390,994,994,994,994,0
20231124,141500,29463390,994,994,994,994,0
20231124,141400,29463390,994,994,994,994,0
20231124,141300,29463390,994,994,994,994,0
20231124,141200,29463390,994,994,994,994,0
20231124,141100,29463390,994,994,994,994,0
20231124,141000,29463390,994,994,994,994,0
20231124,140900,29463390,994,994,994,994,0
20231124,140800,29463390,994,994,994,994,0
20231124,140700,29463390,994,994,994,994,0
20231124,140600,29463390,994,994,994,994,500
20231124,140500,28966390,994,994,994,994,0
20231124,140400,28966390,994,994,994,994,0
20231124,140300,28966390,994,994,994,994,0
20231124,140200,28966390,994,994,994,994,0
20231124,140100,28966390,994,994,994,994,0
20231124,140000,28966390,994,994,994,994,0
20231124,135900,28966390,994,994,994,994,0
20231124,135800,28966390,994,994,994,994,0
20231124,135700,28966390,994,994,994,994,0
20231124,135600,28966390,994,994,994,994,0
20231124,135500,28966390,994,994,994,994,0
20231124,135400,28966390,994,994,994,994,0
20231124,135300,28966390,994,994,994,994,0
20231124,135200,28966390,994,994,994,994,0
20231124,135100,28966390,994,994,994,994,0
20231124,135000,28966390,994,994,994,994,6
20231124,134900,28960426,995,995,995,995,0
20231124,134800,28960426,995,995,995,995,0
20231124,134700,28960426,995,995,995,995,0
20231124,134600,28960426,995,995,995,995,0
20231124,134500,28960426,995,995,995,995,0
20231124,134400,28960426,995,995,995,995,0
20231124,134300,28960426,995,995,995,995,0
20231124,134200,28960426,995,995,995,995,0
20231124,134100,28960426,995,995,995,995,0
20231124,134000,28960426,995,995,995,995,0
20231124,133900,28960426,995,995,995,995,0
20231124,133800,28960426,995,995,995,995,0
20231124,133700,28960426,995,995,995,995,0
20231124,133600,28960426,995,995,995,995,0
20231124,133500,28960426,995,995,995,995,0
20231124,133400,28960426,995,995,995,995,0
20231124,133300,28960426,995,995,995,995,0
20231124,133200,28960426,995,995,995,995,0
20231124,133100,28960426,995,995,995,995,0
20231124,133000,28960426,995,995,995,995,18
20231124,132900,28942516,995,995,995,995,0
20231124,132800,28942516,995,995,995,995,3
20231124,132700,28939531,995,995,995,995,0
20231124,132600,28939531,995,995,995,995,0
20231124,132500,28939531,995,995,995,995,1
20231124,132400,28938536,989,989,989,989,8
20231124,132300,28930624,995,995,995,995,0
20231124,132200,28930624,995,995,995,995,0
20231124,132100,28930624,995,995,995,995,0
20231124,132000,28930624,995,995,995,995,0
20231124,131900,28930624,995,995,995,995,0
20231124,131800,28930624,995,995,995,995,0
20231124,131700,28930624,995,995,995,995,0
20231124,131600,28930624,995,995,995,995,0
20231124,131500,28930624,995,995,995,995,1
20231124,131400,28929629,989,989,989,989,0
20231124,131300,28929629,989,989,989,989,0
20231124,131200,28929629,989,989,989,989,0
20231124,131100,28929629,989,989,989,989,0
20231124,131000,28929629,989,989,989,989,0
20231124,130900,28929629,989,989,989,989,0
20231124,130800,28929629,989,989,989,989,0
20231124,130700,28929629,989,989,989,989,0
20231124,130600,28929629,989,989,989,989,0
20231124,130500,28929629,989,991,991,989,855
20231124,130400,28083982,996,996,996,996,0
20231124,130300,28083982,996,996,996,996,0
20231124,130200,28083982,996,996,996,996,0
20231124,130100,28083982,996,996,996,996,0
20231124,130000,28083982,996,996,996,996,0
20231124,125900,28083982,996,996,996,996,0
20231124,125800,28083982,996,996,996,996,0
20231124,125700,28083982,996,996,996,996,0
20231124,125600,28083982,996,996,996,996,0
20231124,125500,28083982,996,996,996,996,0
20231124,125400,28083982,996,996,996,996,0
20231124,125300,28083982,996,996,996,996,0
20231124,125200,28083982,996,996,996,996,0
20231124,125100,28083982,996,996,996,996,0
20231124,125000,28083982,996,996,996,996,0
20231124,124900,28083982,996,996,996,996,0
20231124,124800,28083982,996,996,996,996,0
20231124,124700,28083982,996,996,996,996,0
20231124,124600,28083982,996,996,996,996,200
20231124,124500,27884782,996,996,996,996,0
20231124,124400,27884782,996,996,996,996,0
20231124,124300,27884782,996,996,996,996,0
20231124,124200,27884782,996,996,996,996,0
20231124,124100,27884782,996,996,996,996,0
20231124,124000,27884782,996,996,996,996,0
20231124,123900,27884782,996,996,996,996,0
20231124,123800,27884782,996,996,996,996,0
20231124,123700,27884782,996,996,996,996,1
20231124,123600,27883786,997,997,997,997,0
20231124,123500,27883786,997,997,997,997,0
20231124,123400,27883786,997,997,997,997,0
20231124,123300,27883786,997,997,997,997,0
20231124,123200,27883786,997,997,997,997,0
20231124,123100,27883786,997,997,997,997,0
20231124,123000,27883786,997,997,997,997,0
20231124,122900,27883786,997,997,997,997,0
20231124,122800,27883786,997,997,997,997,0
20231124,122700,27883786,997,997,997,997,391
20231124,122600,27493959,997,997,997,997,0
20231124,122500,27493959,997,997,997,997,0
20231124,122400,27493959,997,997,997,997,0
20231124,122300,27493959,997,997,997,997,0
20231124,122200,27493959,997,997,997,997,0
20231124,122100,27493959,997,997,997,997,0
20231124,122000,27493959,997,997,997,997,0
20231124,121900,27493959,997,997,997,997,0
20231124,121800,27493959,997,997,997,997,0
20231124,121700,27493959,997,997,997,997,0
20231124,121600,27493959,997,997,997,997,0
20231124,121500,27493959,997,997,997,997,0
20231124,121400,27493959,997,997,997,997,0
20231124,121300,27493959,997,997,997,997,0
20231124,121200,27493959,997,997,997,997,0
20231124,121100,27493959,997,997,997,997,0
20231124,121000,27493959,997,997,997,997,0
20231124,120900,27493959,997,997,997,997,0
20231124,120800,27493959,997,997,997,997,0
20231124,120700,27493959,997,997,997,997,0
20231124,120600,27493959,997,997,997,997,0
20231124,120500,27493959,997,994,997,994,603
20231124,120400,26893542,994,994,994,994,0
20231124,120300,26893542,994,994,994,994,0
20231124,120200,26893542,994,994,994,994,0
20231124,120100,26893542,994,994,994,994,0
20231124,120000,26893542,994,994,994,994,1
20231124,115900,26892548,989,989,989,989,0
20231124,115800,26892548,989,989,989,989,1
20231124,115700,26891559,994,994,994,994,0
20231124,115600,26891559,994,994,994,994,0
20231124,115500,26891559,994,994,994,994,0
20231124,115400,26891559,994,994,994,994,0
20231124,115300,26891559,994,994,994,994,0
20231124,115200,26891559,994,994,994,994,0
20231124,115100,26891559,994,994,994,994,0
20231124,115000,26891559,994,994,994,994,0
20231124,114900,26891559,994,994,994,994,0
20231124,114800,26891559,994,994,994,994,1
20231124,114700,26890565,988,988,988,988,0
20231124,114600,26890565,988,988,988,988,0
20231124,114500,26890565,988,988,988,988,0
20231124,114400,26890565,988,988,988,988,0
20231124,114300,26890565,988,988,988,988,0
20231124,114200,26890565,988,988,988,988,0
20231124,114100,26890565,988,988,988,988,0
20231124,114000,26890565,988,988,988,988,0
20231124,113900,26890565,988,989,989,988,427
20231124,113800,26468683,990,990,990,990,1000
20231124,113700,25478683,994,994,994,994,0
20231124,113600,25478683,994,994,994,994,1000
20231124,113500,24484683,994,994,994,994,0
20231124,113400,24484683,994,994,994,994,0
20231124,113300,24484683,994,994,994,994,0
20231124,113200,24484683,994,994,994,994,0
20231124,113100,24484683,994,990,994,990,41
20231124,113000,24444017,989,989,989,989,0
20231124,112900,24444017,989,989,989,989,0
20231124,112800,24444017,989,989,989,989,0
20231124,112700,24444017,989,989,989,989,0
20231124,112600,24444017,989,989,989,989,31
20231124,112500,24413358,989,989,989,989,0
20231124,112400,24413358,989,989,989,989,1
20231124,112300,24412369,989,989,989,989,379
20231124,112200,24037538,989,989,989,989,0
20231124,112100,24037538,989,989,989,989,0
20231124,112000,24037538,989,989,989,989,0
20231124,111900,24037538,989,989,989,989,0
20231124,111800,24037538,989,989,989,989,0
20231124,111700,24037538,989,989,989,989,0
20231124,111600,24037538,989,989,989,989,625
20231124,111500,23419413,989,989,989,989,9
20231124,111400,23410512,989,989,989,989,1
20231124,111300,23409523,989,989,989,989,0
20231124,111200,23409523,989,989,989,989,1
20231124,111100,23408534,989,989,989,989,0
20231124,111000,23408534,989,989,989,989,1
20231124,110900,23407545,989,989,989,989,1
20231124,110800,23406556,989,989,989,989,10
20231124,110700,23396666,989,989,989,989,1
20231124,110600,23395677,988,988,988,988,61
20231124,110500,23335409,989,989,989,989,1
20231124,110400,23334420,989,989,989,989,1
20231124,110300,23333431,989,989,989,989,0
20231124,110200,23333431,989,989,989,989,42
20231124,110100,23291893,990,990,990,990,117
20231124,110000,23176063,993,993,993,993,0
20231124,105900,23176063,993,993,993,993,0
20231124,105800,23176063,993,993,993,993,0
20231124,105700,23176063,993,993,993,993,0
20231124,105600,23176063,993,993,993,993,0
20231124,105500,23176063,993,993,993,993,0
20231124,105400,23176063,993,993,993,993,0
20231124,105300,23176063,993,993,993,993,0
20231124,105200,23176063,993,993,993,993,0
20231124,105100,23176063,993,993,993,993,0
20231124,105000,23176063,993,993,993,993,0
20231124,104900,23176063,993,993,993,993,0
20231124,104800,23176063,993,993,993,993,0
20231124,104700,23176063,993,993,993,993,0
20231124,104600,23176063,993,993,993,993,0
20231124,104500,23176063,993,993,993,993,0
20231124,104400,23176063,993,993,993,993,0
20231124,104300,23176063,993,993,993,993,0
20231124,104200,23176063,993,993,993,993,0
20231124,104100,23176063,993,993,993,993,0
20231124,104000,23176063,993,993,993,993,0
20231124,103900,23176063,993,993,993,993,0
20231124,103800,23176063,993,993,993,993,0
20231124,103700,23176063,993,993,993,993,0
20231124,103600,23176063,993,993,993,993,4
20231124,103500,23172091,993,993,993,993,0
20231124,103400,23172091,993,993,993,993,0
20231124,103300,23172091,993,993,993,993,0
20231124,103200,23172091,993,993,993,993,0
20231124,103100,23172091,993,993,993,993,11
20231124,103000,23161168,989,989,989,989,0
20231124,102900,23161168,989,989,989,989,0
20231124,102800,23161168,989,989,989,989,0
20231124,102700,23161168,989,989,989,989,0
20231124,102600,23161168,989,989,989,989,10
20231124,102500,23151278,988,988,988,988,0
20231124,102400,23151278,988,988,988,988,0
20231124,102300,23151278,988,988,988,988,0
20231124,102200,23151278,988,988,988,988,0
20231124,102100,23151278,988,988,988,988,0
20231124,102000,23151278,988,988,988,988,0
20231124,101900,23151278,988,988,988,988,0
20231124,101800,23151278,988,988,988,988,0
20231124,101700,23151278,988,988,988,988,0
20231124,101600,23151278,988,988,988,988,0
20231124,101500,23151278,988,988,988,988,0
20231124,101400,23151278,988,989,989,988,1778
20231124,101300,21393588,993,993,993,993,0
20231124,101200,21393588,993,993,993,993,0
20231124,101100,21393588,993,993,993,993,0
20231124,101000,21393588,993,993,993,993,0
20231124,100900,21393588,993,993,993,993,0
20231124,100800,21393588,993,993,993,993,15
20231124,100700,21378693,996,996,996,996,1
20231124,100600,21377697,1000,1000,1000,1000,0
20231124,100500,21377697,1000,1000,1000,1000,0
20231124,100400,21377697,1000,1000,1000,1000,0
20231124,100300,21377697,1000,1000,1000,1000,0
20231124,100200,21377697,1000,1000,1000,1000,0
20231124,100100,21377697,1000,1000,1000,1000,0
20231124,100000,21377697,1000,990,1000,990,399
20231124,095900,20980604,990,990,990,990,0
20231124,095800,20980604,990,990,990,990,1
20231124,095700,20979614,990,990,990,990,0
20231124,095600,20979614,990,990,990,990,0
20231124,095500,20979614,990,990,990,990,13
20231124,095400,20966744,990,990,990,990,0
20231124,095300,20966744,990,990,990,990,0
20231124,095200,20966744,990,990,990,990,2
20231124,095100,20964764,990,990,990,990,0
20231124,095000,20964764,990,990,990,990,15
20231124,094900,20949914,990,990,990,990,0
20231124,094800,20949914,990,990,990,990,0
20231124,094700,20949914,990,990,990,990,18
20231124,094600,20932094,990,990,990,990,0
20231124,094500,20932094,990,990,990,990,0
20231124,094400,20932094,990,990,990,990,0
20231124,094300,20932094,990,990,990,990,1
20231124,094200,20931104,990,990,990,990,0
20231124,094100,20931104,990,990,990,990,1
20231124,094000,20930114,987,989,989,987,46
20231124,093900,20884702,990,990,990,990,0
20231124,093800,20884702,990,990,990,990,10
20231124,093700,20874802,990,990,990,990,24
20231124,093600,20851042,990,990,990,990,4
20231124,093500,20847082,990,990,990,990,0
20231124,093400,20847082,990,990,990,990,3
20231124,093300,20844112,990,990,990,990,28
20231124,093200,20816392,990,990,990,990,81
20231124,093100,20736202,990,990,990,990,79
20231124,093000,20657992,990,990,990,986,1524
20231124,092900,19154479,987,987,987,987,0
20231124,092800,19154479,987,987,987,987,0
20231124,092700,19154479,987,987,987,987,0
20231124,092600,19154479,987,990,990,987,1523
20231124,092500,17649509,990,990,990,990,0
20231124,092400,17649509,990,990,990,990,0
20231124,092300,17649509,990,990,990,990,0
20231124,092200,17649509,990,990,990,990,10
20231124,092100,17639609,990,990,990,990,0
20231124,092000,17639609,990,990,990,990,50
20231124,091900,17590109,989,989,989,989,166
20231124,091800,17425935,990,991,991,990,46
20231124,091700,17380391,991,991,991,991,16
20231124,091600,17364535,991,991,991,991,0
20231124,091500,17364535,991,991,991,991,38
20231124,091400,17326877,991,991,991,991,44
20231124,091300,17283273,991,991,991,991,1042
20231124,091200,16250651,991,991,991,991,789
20231124,091100,15468752,991,991,991,991,8
20231124,091000,15460824,991,991,991,991,8
20231124,090900,15452896,991,989,991,985,429
20231124,090800,15030109,989,991,991,989,88
20231124,090700,14943017,991,991,991,991,8
20231124,090600,14935089,991,991,991,991,16
20231124,090500,14919233,991,991,991,991,8
20231124,090400,14911305,991,999,999,991,15
20231124,090300,14896328,999,1000,1000,999,16
20231124,090200,14880336,1001,1005,1005,991,187
20231124,090100,14693097,1005,994,1010,994,2350
20231124,090000,12337281,994,989,994,989,11474