KissMeData/079190/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,193900,80791766,980,980,980,980,1668
20231122,193800,80791766,980,980,980,980,0
20231122,193700,80791766,980,980,980,980,0
20231122,193600,80791766,980,980,980,980,0
20231122,193500,80791766,980,980,980,980,0
20231122,193400,80791766,980,980,980,980,0
20231122,193300,80791766,980,980,980,980,0
20231122,193200,80791766,980,980,980,980,0
20231122,193100,80791766,980,980,980,980,0
20231122,193000,80791766,980,980,980,980,0
20231122,192900,80791766,980,980,980,980,0
20231122,192800,80791766,980,980,980,980,0
20231122,192700,80791766,980,980,980,980,0
20231122,192600,80791766,980,980,980,980,0
20231122,192500,80791766,980,980,980,980,0
20231122,192400,80791766,980,980,980,980,0
20231122,192300,80791766,980,980,980,980,0
20231122,192200,80791766,980,980,980,980,0
20231122,192100,80791766,980,980,980,980,0
20231122,192000,80791766,980,980,980,980,0
20231122,191900,80791766,980,980,980,980,0
20231122,191800,80791766,980,980,980,980,0
20231122,191700,80791766,980,980,980,980,0
20231122,191600,80791766,980,980,980,980,0
20231122,191500,80791766,980,980,980,980,0
20231122,191400,80791766,980,980,980,980,0
20231122,191300,80791766,980,980,980,980,0
20231122,191200,80791766,980,980,980,980,0
20231122,191100,80791766,980,980,980,980,0
20231122,191000,80791766,980,980,980,980,0
20231122,190900,80791766,980,980,980,980,1668
20231122,190800,80791766,980,980,980,980,0
20231122,190700,80791766,980,980,980,980,0
20231122,190600,80791766,980,980,980,980,0
20231122,190500,80791766,980,980,980,980,0
20231122,190400,80791766,980,980,980,980,0
20231122,190300,80791766,980,980,980,980,0
20231122,190200,80791766,980,980,980,980,0
20231122,190100,80791766,980,980,980,980,0
20231122,190000,80791766,980,980,980,980,0
20231122,185900,80791766,980,980,980,980,0
20231122,185800,80791766,980,980,980,980,0
20231122,185700,80791766,980,980,980,980,0
20231122,185600,80791766,980,980,980,980,0
20231122,185500,80791766,980,980,980,980,0
20231122,185400,80791766,980,980,980,980,0
20231122,185300,80791766,980,980,980,980,0
20231122,185200,80791766,980,980,980,980,0
20231122,185100,80791766,980,980,980,980,0
20231122,185000,80791766,980,980,980,980,0
20231122,184900,80791766,980,980,980,980,0
20231122,184800,80791766,980,980,980,980,0
20231122,184700,80791766,980,980,980,980,0
20231122,184600,80791766,980,980,980,980,0
20231122,184500,80791766,980,980,980,980,0
20231122,184400,80791766,980,980,980,980,0
20231122,184300,80791766,980,980,980,980,0
20231122,184200,80791766,980,980,980,980,0
20231122,184100,80791766,980,980,980,980,0
20231122,184000,80791766,980,980,980,980,0
20231122,183900,80791766,980,980,980,980,1668
20231122,183800,80791766,980,980,980,980,0
20231122,183700,80791766,980,980,980,980,0
20231122,183600,80791766,980,980,980,980,0
20231122,183500,80791766,980,980,980,980,0
20231122,183400,80791766,980,980,980,980,0
20231122,183300,80791766,980,980,980,980,0
20231122,183200,80791766,980,980,980,980,0
20231122,183100,80791766,980,980,980,980,0
20231122,183000,80791766,980,980,980,980,0
20231122,182900,80791766,980,980,980,980,0
20231122,182800,80791766,980,980,980,980,0
20231122,182700,80791766,980,980,980,980,0
20231122,182600,80791766,980,980,980,980,0
20231122,182500,80791766,980,980,980,980,0
20231122,182400,80791766,980,980,980,980,0
20231122,182300,80791766,980,980,980,980,0
20231122,182200,80791766,980,980,980,980,0
20231122,182100,80791766,980,980,980,980,0
20231122,182000,80791766,980,980,980,980,0
20231122,181900,80791766,980,980,980,980,0
20231122,181800,80791766,980,980,980,980,0
20231122,181700,80791766,980,980,980,980,0
20231122,181600,80791766,980,980,980,980,0
20231122,181500,80791766,980,980,980,980,0
20231122,181400,80791766,980,980,980,980,0
20231122,181300,80791766,980,980,980,980,0
20231122,181200,80791766,980,980,980,980,0
20231122,181100,80791766,980,980,980,980,0
20231122,181000,80791766,980,980,980,980,0
20231122,180900,80791766,980,980,980,980,1668
20231122,180800,80791766,980,980,980,980,0
20231122,180700,80791766,980,980,980,980,0
20231122,180600,80791766,980,980,980,980,0
20231122,180500,80791766,980,980,980,980,0
20231122,180400,80791766,980,980,980,980,0
20231122,180300,80791766,980,980,980,980,0
20231122,180200,80791766,980,980,980,980,0
20231122,180100,80791766,980,980,980,980,0
20231122,180000,80791766,980,980,980,980,0
20231122,175900,80791766,980,980,980,980,0
20231122,175800,80791766,980,980,980,980,0
20231122,175700,80791766,980,980,980,980,0
20231122,175600,80791766,980,980,980,980,0
20231122,175500,80791766,980,980,980,980,0
20231122,175400,80791766,980,980,980,980,0
20231122,175300,80791766,980,980,980,980,0
20231122,175200,80791766,980,980,980,980,0
20231122,175100,80791766,980,980,980,980,0
20231122,175000,80791766,980,980,980,980,0
20231122,174900,80791766,980,980,980,980,0
20231122,174800,80791766,980,980,980,980,0
20231122,174700,80791766,980,980,980,980,0
20231122,174600,80791766,980,980,980,980,0
20231122,174500,80791766,980,980,980,980,0
20231122,174400,80791766,980,980,980,980,0
20231122,174300,80791766,980,980,980,980,0
20231122,174200,80791766,980,980,980,980,0
20231122,174100,80791766,980,980,980,980,0
20231122,174000,80791766,980,980,980,980,0
20231122,173900,80791766,980,980,980,980,1668
20231122,173800,80791766,980,980,980,980,0
20231122,173700,80791766,980,980,980,980,0
20231122,173600,80791766,980,980,980,980,0
20231122,173500,80791766,980,980,980,980,0
20231122,173400,80791766,980,980,980,980,0
20231122,173300,80791766,980,980,980,980,0
20231122,173200,80791766,980,980,980,980,0
20231122,173100,80791766,980,980,980,980,0
20231122,173000,80791766,980,980,980,980,0
20231122,172900,80791766,980,980,980,980,0
20231122,172800,80791766,980,980,980,980,0
20231122,172700,80791766,980,980,980,980,0
20231122,172600,80791766,980,980,980,980,0
20231122,172500,80791766,980,980,980,980,0
20231122,172400,80791766,980,980,980,980,0
20231122,172300,80791766,980,980,980,980,0
20231122,172200,80791766,980,980,980,980,0
20231122,172100,80791766,980,980,980,980,0
20231122,172000,80791766,980,980,980,980,0
20231122,171900,80791766,980,980,980,980,0
20231122,171800,80791766,980,980,980,980,0
20231122,171700,80791766,980,980,980,980,0
20231122,171600,80791766,980,980,980,980,0
20231122,171500,80791766,980,980,980,980,0
20231122,171400,80791766,980,980,980,980,0
20231122,171300,80791766,980,980,980,980,0
20231122,171200,80791766,980,980,980,980,0
20231122,171100,80791766,980,980,980,980,0
20231122,171000,80791766,980,980,980,980,0
20231122,170900,80791766,980,980,980,980,1668
20231122,170800,80791766,980,980,980,980,0
20231122,170700,80791766,980,980,980,980,0
20231122,170600,80791766,980,980,980,980,0
20231122,170500,80791766,980,980,980,980,0
20231122,170400,80791766,980,980,980,980,0
20231122,170300,80791766,980,980,980,980,0
20231122,170200,80791766,980,980,980,980,0
20231122,170100,80791766,980,980,980,980,0
20231122,170000,80791766,980,980,980,980,0
20231122,165900,80791766,980,980,980,980,0
20231122,165800,80791766,980,980,980,980,0
20231122,165700,80791766,980,980,980,980,0
20231122,165600,80791766,980,980,980,980,0
20231122,165500,80791766,980,980,980,980,0
20231122,165400,80791766,980,980,980,980,0
20231122,165300,80791766,980,980,980,980,0
20231122,165200,80791766,980,980,980,980,0
20231122,165100,80791766,980,980,980,980,0
20231122,165000,80791766,980,980,980,980,0
20231122,164900,80791766,980,980,980,980,0
20231122,164800,80791766,980,980,980,980,0
20231122,164700,80791766,980,980,980,980,0
20231122,164600,80791766,980,980,980,980,0
20231122,164500,80791766,980,980,980,980,0
20231122,164400,80791766,980,980,980,980,0
20231122,164300,80791766,980,980,980,980,0
20231122,164200,80791766,980,980,980,980,0
20231122,164100,80791766,980,980,980,980,0
20231122,164000,80791766,980,980,980,980,0
20231122,163900,80791766,980,980,980,980,1668
20231122,163800,80791766,980,980,980,980,0
20231122,163700,80791766,980,980,980,980,0
20231122,163600,80791766,980,980,980,980,0
20231122,163500,80791766,980,980,980,980,0
20231122,163400,80791766,980,980,980,980,0
20231122,163300,80791766,980,980,980,980,0
20231122,163200,80791766,980,980,980,980,0
20231122,163100,80791766,980,980,980,980,0
20231122,163000,80791766,980,980,980,980,0
20231122,162900,80791766,980,980,980,980,0
20231122,162800,80791766,980,980,980,980,0
20231122,162700,80791766,980,980,980,980,0
20231122,162600,80791766,980,980,980,980,0
20231122,162500,80791766,980,980,980,980,0
20231122,162400,80791766,980,980,980,980,0
20231122,162300,80791766,980,980,980,980,0
20231122,162200,80791766,980,980,980,980,0
20231122,162100,80791766,980,980,980,980,0
20231122,162000,80791766,980,980,980,980,0
20231122,161900,80791766,980,980,980,980,0
20231122,161800,80791766,980,980,980,980,0
20231122,161700,80791766,980,980,980,980,0
20231122,161600,80791766,980,980,980,980,0
20231122,161500,80791766,980,980,980,980,0
20231122,161400,80791766,980,980,980,980,0
20231122,161300,80791766,980,980,980,980,0
20231122,161200,80791766,980,980,980,980,0
20231122,161100,80791766,980,980,980,980,0
20231122,161000,80791766,980,980,980,980,0
20231122,160900,80791766,980,980,980,980,1668
20231122,160800,80791766,980,980,980,980,0
20231122,160700,80791766,980,980,980,980,0
20231122,160600,80791766,980,980,980,980,0
20231122,160500,80791766,980,980,980,980,0
20231122,160400,80791766,980,980,980,980,0
20231122,160300,80791766,980,980,980,980,0
20231122,160200,80791766,980,980,980,980,0
20231122,160100,80791766,980,980,980,980,0
20231122,160000,80791766,980,980,980,980,0
20231122,155900,80791766,980,980,980,980,0
20231122,155800,80791766,980,980,980,980,0
20231122,155700,80791766,980,980,980,980,0
20231122,155600,80791766,980,980,980,980,0
20231122,155500,80791766,980,980,980,980,0
20231122,155400,80791766,980,980,980,980,0
20231122,155300,80791766,980,980,980,980,0
20231122,155200,80791766,980,980,980,980,0
20231122,155100,80791766,980,980,980,980,0
20231122,155000,80791766,980,980,980,980,0
20231122,154900,80791766,980,980,980,980,0
20231122,154800,80791766,980,980,980,980,0
20231122,154700,80791766,980,980,980,980,0
20231122,154600,80791766,980,980,980,980,0
20231122,154500,80791766,980,980,980,980,0
20231122,154400,80791766,980,980,980,980,0
20231122,154300,80791766,980,980,980,980,0
20231122,154200,80791766,980,980,980,980,0
20231122,154100,80791766,980,980,980,980,0
20231122,154000,80791766,980,980,980,980,0
20231122,153900,80791766,980,980,980,980,1668
20231122,153800,80791766,980,980,980,980,0
20231122,153700,80791766,980,980,980,980,0
20231122,153600,80791766,980,980,980,980,0
20231122,153500,80791766,980,980,980,980,0
20231122,153400,80791766,980,980,980,980,0
20231122,153300,80791766,980,980,980,980,0
20231122,153200,80791766,980,980,980,980,0
20231122,153100,80791766,980,980,980,980,0
20231122,153000,80791766,980,980,980,980,1668
20231122,152900,79157126,979,979,979,979,0
20231122,152800,79157126,979,979,979,979,0
20231122,152700,79157126,979,979,979,979,0
20231122,152600,79157126,979,979,979,979,0
20231122,152500,79157126,979,979,979,979,0
20231122,152400,79157126,979,979,979,979,0
20231122,152300,79157126,979,979,979,979,0
20231122,152200,79157126,979,979,979,979,0
20231122,152100,79157126,979,979,979,979,0
20231122,152000,79157126,979,979,979,979,0
20231122,151900,79157126,979,978,979,978,3
20231122,151800,79154190,979,979,979,979,1
20231122,151700,79153211,970,975,979,970,1263
20231122,151600,77920029,975,975,975,975,2
20231122,151500,77918079,975,975,975,975,0
20231122,151400,77918079,975,975,975,975,0
20231122,151300,77918079,975,975,975,975,0
20231122,151200,77918079,975,975,975,975,87
20231122,151100,77833254,979,975,979,975,365
20231122,151000,77477375,975,975,975,975,0
20231122,150900,77477375,975,975,975,975,0
20231122,150800,77477375,975,975,975,975,500
20231122,150700,76989875,975,977,978,975,378
20231122,150600,76620720,977,978,978,975,1025
20231122,150500,75621291,978,979,979,978,5
20231122,150400,75616397,979,979,979,979,16
20231122,150300,75600733,980,978,980,978,25
20231122,150200,75576257,980,979,980,978,30
20231122,150100,75546912,980,979,980,979,45
20231122,150000,75502856,980,979,980,979,721
20231122,145900,74796996,977,977,977,977,501
20231122,145800,74307519,977,974,977,974,126
20231122,145700,74184518,974,975,975,974,71
20231122,145600,74115356,970,973,975,970,1949
20231122,145500,72223047,970,970,970,970,0
20231122,145400,72223047,970,970,970,970,0
20231122,145300,72223047,970,970,970,970,0
20231122,145200,72223047,970,970,970,970,30
20231122,145100,72193947,970,971,971,970,5200
20231122,145000,67146528,977,977,977,977,0
20231122,144900,67146528,977,977,977,977,0
20231122,144800,67146528,977,977,977,977,0
20231122,144700,67146528,977,978,978,970,10001
20231122,144600,57420346,980,980,980,980,0
20231122,144500,57420346,980,980,980,980,0
20231122,144400,57420346,980,980,980,980,0
20231122,144300,57420346,980,980,980,980,0
20231122,144200,57420346,980,980,980,980,1
20231122,144100,57419366,979,979,979,979,52
20231122,144000,57368458,980,980,980,980,0
20231122,143900,57368458,980,980,980,980,0
20231122,143800,57368458,980,980,980,980,0
20231122,143700,57368458,980,980,980,980,0
20231122,143600,57368458,980,980,980,980,0
20231122,143500,57368458,980,980,980,980,700
20231122,143400,56682458,980,980,980,980,0
20231122,143300,56682458,980,980,980,980,333
20231122,143200,56356118,983,983,983,983,0
20231122,143100,56356118,983,983,983,983,686
20231122,143000,55681780,984,984,984,984,0
20231122,142900,55681780,984,984,984,984,0
20231122,142800,55681780,984,984,984,984,1
20231122,142700,55680796,985,981,985,981,26
20231122,142600,55655286,985,985,985,985,1
20231122,142500,55654301,980,980,980,980,0
20231122,142400,55654301,980,980,980,980,0
20231122,142300,55654301,980,980,980,980,11
20231122,142200,55643521,985,985,985,985,0
20231122,142100,55643521,985,985,985,985,0
20231122,142000,55643521,985,985,985,985,0
20231122,141900,55643521,985,985,985,985,2
20231122,141800,55641551,980,980,980,980,0
20231122,141700,55641551,980,980,980,980,3800
20231122,141600,51917551,980,980,980,980,0
20231122,141500,51917551,980,980,980,980,0
20231122,141400,51917551,980,980,980,980,0
20231122,141300,51917551,980,980,980,980,0
20231122,141200,51917551,980,980,980,980,831
20231122,141100,51103171,980,980,980,980,0
20231122,141000,51103171,980,980,980,980,17
20231122,140900,51086511,980,980,980,980,0
20231122,140800,51086511,980,980,980,980,110
20231122,140700,50978711,985,985,985,985,1
20231122,140600,50977726,980,980,980,980,0
20231122,140500,50977726,980,980,980,980,0
20231122,140400,50977726,980,980,980,980,98
20231122,140300,50881686,980,980,980,980,0
20231122,140200,50881686,980,980,980,980,0
20231122,140100,50881686,980,980,980,980,2000
20231122,140000,48921686,980,981,981,980,1210
20231122,135900,47735686,980,980,980,980,0
20231122,135800,47735686,980,980,980,980,0
20231122,135700,47735686,980,980,980,980,0
20231122,135600,47735686,980,982,982,980,1604
20231122,135500,46163763,985,985,985,985,0
20231122,135400,46163763,985,985,985,985,0
20231122,135300,46163763,985,985,985,985,0
20231122,135200,46163763,985,983,985,983,4
20231122,135100,46159828,983,983,983,983,0
20231122,135000,46159828,983,983,983,983,71
20231122,134900,46090035,983,983,983,983,0
20231122,134800,46090035,983,985,985,983,4
20231122,134700,46086100,985,985,985,985,0
20231122,134600,46086100,985,985,985,985,0
20231122,134500,46086100,985,985,985,985,0
20231122,134400,46086100,985,985,985,985,0
20231122,134300,46086100,985,985,985,985,51
20231122,134200,46035865,985,985,985,985,0
20231122,134100,46035865,985,985,985,985,0
20231122,134000,46035865,985,985,985,985,0
20231122,133900,46035865,985,985,985,985,0
20231122,133800,46035865,985,985,985,985,0
20231122,133700,46035865,985,985,985,985,0
20231122,133600,46035865,985,985,985,985,0
20231122,133500,46035865,985,985,985,985,0
20231122,133400,46035865,985,985,985,985,0
20231122,133300,46035865,985,985,985,985,0
20231122,133200,46035865,985,984,985,984,997
20231122,133100,45054304,983,983,983,983,29
20231122,133000,45025797,983,983,983,983,0
20231122,132900,45025797,983,983,983,983,0
20231122,132800,45025797,983,983,983,983,0
20231122,132700,45025797,983,984,984,983,1020
20231122,132600,44022121,982,982,982,982,0
20231122,132500,44022121,982,982,982,982,11
20231122,132400,44011319,982,982,982,982,0
20231122,132300,44011319,982,982,982,982,0
20231122,132200,44011319,982,979,982,979,28
20231122,132100,43983901,978,978,978,978,0
20231122,132000,43983901,978,978,978,978,0
20231122,131900,43983901,978,978,978,978,0
20231122,131800,43983901,978,978,978,978,200
20231122,131700,43788301,978,978,978,978,169
20231122,131600,43623019,979,979,979,979,0
20231122,131500,43623019,979,983,983,979,237
20231122,131400,43390177,982,983,983,982,2
20231122,131300,43388212,982,982,982,982,15
20231122,131200,43373482,982,982,982,982,1
20231122,131100,43372500,982,981,982,981,91
20231122,131000,43283228,984,984,984,984,0
20231122,130900,43283228,984,984,984,984,0
20231122,130800,43283228,984,984,984,984,0
20231122,130700,43283228,984,984,984,984,0
20231122,130600,43283228,984,984,984,984,0
20231122,130500,43283228,984,984,984,984,0
20231122,130400,43283228,984,984,984,984,0
20231122,130300,43283228,984,984,984,984,0
20231122,130200,43283228,984,984,984,984,0
20231122,130100,43283228,984,984,984,984,0
20231122,130000,43283228,984,984,984,984,0
20231122,125900,43283228,984,984,984,984,0
20231122,125800,43283228,984,984,984,984,0
20231122,125700,43283228,984,984,984,984,0
20231122,125600,43283228,984,984,984,984,0
20231122,125500,43283228,984,984,984,984,113
20231122,125400,43172036,984,984,984,984,0
20231122,125300,43172036,984,984,984,984,0
20231122,125200,43172036,984,984,984,984,0
20231122,125100,43172036,984,984,984,984,9
20231122,125000,43163180,984,984,984,984,9
20231122,124900,43154324,984,984,984,984,46
20231122,124800,43109060,984,984,984,984,214
20231122,124700,42898484,978,978,978,978,500
20231122,124600,42409484,979,979,979,979,0
20231122,124500,42409484,979,979,979,979,0
20231122,124400,42409484,979,979,979,979,1
20231122,124300,42408505,978,979,979,978,8
20231122,124200,42400674,979,979,979,979,2
20231122,124100,42398716,979,979,979,979,0
20231122,124000,42398716,979,979,979,979,348
20231122,123900,42058024,985,985,985,985,0
20231122,123800,42058024,985,985,985,985,0
20231122,123700,42058024,985,985,985,985,0
20231122,123600,42058024,985,985,985,985,0
20231122,123500,42058024,985,985,985,985,0
20231122,123400,42058024,985,979,985,978,3001
20231122,123300,39122839,985,979,985,978,880
20231122,123200,38261883,985,985,985,985,0
20231122,123100,38261883,985,985,985,985,1
20231122,123000,38260898,979,979,979,979,0
20231122,122900,38260898,979,979,979,979,0
20231122,122800,38260898,979,980,980,979,365
20231122,122700,37903562,980,980,980,980,130
20231122,122600,37776162,985,985,985,985,0
20231122,122500,37776162,985,985,985,985,0
20231122,122400,37776162,985,985,985,985,0
20231122,122300,37776162,985,985,985,985,0
20231122,122200,37776162,985,983,985,980,501
20231122,122100,37285168,986,986,986,986,0
20231122,122000,37285168,986,986,986,986,0
20231122,121900,37285168,986,986,986,986,0
20231122,121800,37285168,986,986,986,986,0
20231122,121700,37285168,986,986,986,986,0
20231122,121600,37285168,986,986,986,986,0
20231122,121500,37285168,986,986,986,986,0
20231122,121400,37285168,986,986,986,986,0
20231122,121300,37285168,986,986,986,986,0
20231122,121200,37285168,986,986,986,986,0
20231122,121100,37285168,986,986,986,986,3
20231122,121000,37282210,986,985,986,985,10
20231122,120900,37272351,986,986,986,986,0
20231122,120800,37272351,986,986,986,986,0
20231122,120700,37272351,986,986,986,986,0
20231122,120600,37272351,986,986,986,986,0
20231122,120500,37272351,986,986,986,986,29
20231122,120400,37243757,986,986,986,986,0
20231122,120300,37243757,986,986,986,986,0
20231122,120200,37243757,986,986,986,986,0
20231122,120100,37243757,986,986,986,986,0
20231122,120000,37243757,986,986,986,986,1
20231122,115900,37242771,986,986,986,986,0
20231122,115800,37242771,986,986,986,986,0
20231122,115700,37242771,986,986,986,986,0
20231122,115600,37242771,986,986,986,986,0
20231122,115500,37242771,986,986,986,986,0
20231122,115400,37242771,986,986,986,986,0
20231122,115300,37242771,986,986,986,986,0
20231122,115200,37242771,986,986,986,986,1143
20231122,115100,36115773,987,987,987,987,0
20231122,115000,36115773,987,987,987,987,0
20231122,114900,36115773,987,987,987,987,10
20231122,114800,36105903,987,987,987,987,0
20231122,114700,36105903,987,987,987,987,0
20231122,114600,36105903,987,987,987,987,0
20231122,114500,36105903,987,987,987,987,1
20231122,114400,36104916,986,986,986,986,0
20231122,114300,36104916,986,987,987,986,110
20231122,114200,35996356,987,987,987,987,0
20231122,114100,35996356,987,987,987,987,3
20231122,114000,35993395,987,987,987,987,1
20231122,113900,35992408,987,987,987,987,0
20231122,113800,35992408,987,987,987,987,0
20231122,113700,35992408,987,987,987,987,199
20231122,113600,35795995,987,987,987,987,0
20231122,113500,35795995,987,987,987,987,0
20231122,113400,35795995,987,987,987,987,0
20231122,113300,35795995,987,987,987,987,0
20231122,113200,35795995,987,987,987,987,0
20231122,113100,35795995,987,987,987,987,1
20231122,113000,35795008,986,986,986,986,0
20231122,112900,35795008,986,985,986,985,369
20231122,112800,35431218,989,989,989,989,0
20231122,112700,35431218,989,989,989,989,0
20231122,112600,35431218,989,989,989,989,11
20231122,112500,35420339,989,989,989,989,0
20231122,112400,35420339,989,989,989,989,10
20231122,112300,35410449,990,990,990,990,0
20231122,112200,35410449,990,990,990,990,2
20231122,112100,35408469,991,991,991,991,0
20231122,112000,35408469,991,991,991,991,1
20231122,111900,35407478,982,982,982,982,0
20231122,111800,35407478,982,982,982,982,0
20231122,111700,35407478,982,982,982,982,0
20231122,111600,35407478,982,982,982,982,0
20231122,111500,35407478,982,982,982,982,0
20231122,111400,35407478,982,983,983,982,15
20231122,111300,35392747,982,982,982,982,0
20231122,111200,35392747,982,982,982,982,0
20231122,111100,35392747,982,983,983,982,87
20231122,111000,35307247,992,992,992,992,0
20231122,110900,35307247,992,992,992,992,0
20231122,110800,35307247,992,992,992,992,0
20231122,110700,35307247,992,992,992,992,0
20231122,110600,35307247,992,992,992,992,434
20231122,110500,34876719,991,991,991,991,121
20231122,110400,34756808,981,981,981,981,1
20231122,110300,34755827,992,992,992,992,0
20231122,110200,34755827,992,992,992,992,0
20231122,110100,34755827,992,992,992,992,1
20231122,110000,34754835,978,978,978,978,0
20231122,105900,34754835,978,978,978,978,0
20231122,105800,34754835,978,978,978,978,0
20231122,105700,34754835,978,978,978,978,0
20231122,105600,34754835,978,978,978,978,0
20231122,105500,34754835,978,978,978,978,0
20231122,105400,34754835,978,978,978,978,0
20231122,105300,34754835,978,978,978,978,0
20231122,105200,34754835,978,988,988,978,4698
20231122,105100,30133803,985,985,985,985,1
20231122,105000,30132818,994,994,994,994,202
20231122,104900,29932030,995,990,995,990,781
20231122,104800,29157571,990,983,990,983,4066
20231122,104700,25143217,983,983,983,983,5829
20231122,104600,19413310,983,983,983,983,0
20231122,104500,19413310,983,983,983,983,0
20231122,104400,19413310,983,983,983,983,1
20231122,104300,19412327,983,983,983,983,0
20231122,104200,19412327,983,983,983,983,0
20231122,104100,19412327,983,983,983,983,498
20231122,104000,18922793,983,983,983,983,23
20231122,103900,18900184,982,982,982,982,0
20231122,103800,18900184,982,982,982,982,0
20231122,103700,18900184,982,982,982,982,0
20231122,103600,18900184,982,982,982,982,12
20231122,103500,18888400,982,982,982,982,390
20231122,103400,18505420,982,982,982,982,0
20231122,103300,18505420,982,982,982,982,0
20231122,103200,18505420,982,982,982,982,0
20231122,103100,18505420,982,982,982,982,0
20231122,103000,18505420,982,978,982,977,21
20231122,102900,18484888,982,982,982,982,0
20231122,102800,18484888,982,982,982,982,100
20231122,102700,18386688,982,982,982,982,777
20231122,102600,17623674,982,982,982,982,0
20231122,102500,17623674,982,982,982,982,0
20231122,102400,17623674,982,982,982,982,0
20231122,102300,17623674,982,982,982,982,0
20231122,102200,17623674,982,982,982,982,0
20231122,102100,17623674,982,979,983,979,1100
20231122,102000,16544030,979,979,979,979,0
20231122,101900,16544030,979,976,979,975,10001
20231122,101800,6783955,979,976,979,976,501
20231122,101700,6294976,979,976,979,976,5
20231122,101600,6290093,976,976,976,976,565
20231122,101500,5738653,979,979,979,979,0
20231122,101400,5738653,979,979,979,979,0
20231122,101300,5738653,979,979,979,979,0
20231122,101200,5738653,979,979,979,979,5
20231122,101100,5733758,979,979,979,979,7
20231122,101000,5726905,981,981,981,981,0
20231122,100900,5726905,981,980,981,980,1019
20231122,100800,4727277,981,981,981,981,0
20231122,100700,4727277,981,981,981,981,0
20231122,100600,4727277,981,981,981,981,300
20231122,100500,4432977,975,975,975,975,1
20231122,100400,4432002,981,981,981,981,0
20231122,100300,4432002,981,981,981,981,0
20231122,100200,4432002,981,981,981,981,0
20231122,100100,4432002,981,981,981,981,11
20231122,100000,4421211,981,981,981,981,0
20231122,095900,4421211,981,981,981,981,0
20231122,095800,4421211,981,980,981,980,2
20231122,095700,4419250,978,978,978,978,1
20231122,095600,4418272,979,979,979,979,38
20231122,095500,4381070,979,979,979,979,0
20231122,095400,4381070,979,979,979,979,0
20231122,095300,4381070,979,979,979,979,3
20231122,095200,4378133,979,979,979,979,21
20231122,095100,4357574,974,974,974,974,0
20231122,095000,4357574,974,975,975,974,920
20231122,094900,3460894,981,981,981,981,0
20231122,094800,3460894,981,981,981,981,0
20231122,094700,3460894,981,981,981,981,0
20231122,094600,3460894,981,981,981,981,3
20231122,094500,3457951,981,981,981,981,0
20231122,094400,3457951,981,981,981,981,1
20231122,094300,3456970,978,979,981,978,1213
20231122,094200,2270454,980,980,980,980,1
20231122,094100,2269474,982,982,982,982,0
20231122,094000,2269474,982,982,982,982,367
20231122,093900,1909080,983,983,983,983,23
20231122,093800,1886471,983,983,983,983,0
20231122,093700,1886471,983,983,983,983,1
20231122,093600,1885488,983,983,983,982,5
20231122,093500,1880576,982,982,982,982,103
20231122,093400,1779430,982,982,982,982,1
20231122,093300,1778448,982,982,982,982,27
20231122,093200,1751934,980,980,980,980,2
20231122,093100,1749974,980,983,983,980,746
20231122,093000,1018891,983,983,983,983,0
20231122,092900,1018891,983,983,983,983,0
20231122,092800,1018891,983,983,983,983,4
20231122,092700,1014959,983,983,983,983,0
20231122,092600,1014959,983,983,983,983,0
20231122,092500,1014959,983,983,983,983,0
20231122,092400,1014959,983,983,983,983,0
20231122,092300,1014959,983,983,983,983,0
20231122,092200,1014959,983,983,983,983,0
20231122,092100,1014959,983,982,983,979,22
20231122,092000,993411,983,983,983,983,0
20231122,091900,993411,983,983,983,983,10
20231122,091800,983581,983,983,983,983,0
20231122,091700,983581,983,983,983,983,1
20231122,091600,982598,983,983,983,983,4
20231122,091500,978666,983,983,983,983,0
20231122,091400,978666,983,983,983,983,0
20231122,091300,978666,983,983,983,983,539
20231122,091200,448829,982,982,982,982,18
20231122,091100,431153,983,983,983,983,0
20231122,091000,431153,983,982,983,982,3
20231122,090900,428206,983,982,983,982,39
20231122,090800,389870,983,980,983,980,3
20231122,090700,386925,980,978,980,978,43
20231122,090600,344827,978,978,978,978,0
20231122,090500,344827,978,978,978,978,1
20231122,090400,343849,974,975,975,974,50
20231122,090300,295148,980,980,980,980,1
20231122,090200,294168,976,976,976,976,4
20231122,090100,290264,976,976,976,976,5
20231122,090000,285384,976,974,976,974,293