KissMeData/044180/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,192500,71351809,406,406,406,406,1142
20241122,192400,71351809,406,406,406,406,0
20241122,192300,71351809,406,406,406,406,0
20241122,192200,71351809,406,406,406,406,0
20241122,192100,71351809,406,406,406,406,0
20241122,192000,71351809,406,406,406,406,0
20241122,191900,71351809,406,406,406,406,0
20241122,191800,71351809,406,406,406,406,0
20241122,191700,71351809,406,406,406,406,0
20241122,191600,71351809,406,406,406,406,0
20241122,191500,71351809,406,406,406,406,0
20241122,191400,71351809,406,406,406,406,0
20241122,191300,71351809,406,406,406,406,0
20241122,191200,71351809,406,406,406,406,0
20241122,191100,71351809,406,406,406,406,0
20241122,191000,71351809,406,406,406,406,0
20241122,190900,71351809,406,406,406,406,0
20241122,190800,71351809,406,406,406,406,0
20241122,190700,71351809,406,406,406,406,0
20241122,190600,71351809,406,406,406,406,0
20241122,190500,71351809,406,406,406,406,0
20241122,190400,71351809,406,406,406,406,0
20241122,190300,71351809,406,406,406,406,0
20241122,190200,71351809,406,406,406,406,0
20241122,190100,71351809,406,406,406,406,0
20241122,190000,71351809,406,406,406,406,0
20241122,185900,71351809,406,406,406,406,0
20241122,185800,71351809,406,406,406,406,0
20241122,185700,71351809,406,406,406,406,0
20241122,185600,71351809,406,406,406,406,0
20241122,185500,71351809,406,406,406,406,1142
20241122,185400,71351809,406,406,406,406,0
20241122,185300,71351809,406,406,406,406,0
20241122,185200,71351809,406,406,406,406,0
20241122,185100,71351809,406,406,406,406,0
20241122,185000,71351809,406,406,406,406,0
20241122,184900,71351809,406,406,406,406,0
20241122,184800,71351809,406,406,406,406,0
20241122,184700,71351809,406,406,406,406,0
20241122,184600,71351809,406,406,406,406,0
20241122,184500,71351809,406,406,406,406,0
20241122,184400,71351809,406,406,406,406,0
20241122,184300,71351809,406,406,406,406,0
20241122,184200,71351809,406,406,406,406,0
20241122,184100,71351809,406,406,406,406,0
20241122,184000,71351809,406,406,406,406,0
20241122,183900,71351809,406,406,406,406,0
20241122,183800,71351809,406,406,406,406,0
20241122,183700,71351809,406,406,406,406,0
20241122,183600,71351809,406,406,406,406,0
20241122,183500,71351809,406,406,406,406,0
20241122,183400,71351809,406,406,406,406,0
20241122,183300,71351809,406,406,406,406,0
20241122,183200,71351809,406,406,406,406,0
20241122,183100,71351809,406,406,406,406,0
20241122,183000,71351809,406,406,406,406,0
20241122,182900,71351809,406,406,406,406,0
20241122,182800,71351809,406,406,406,406,0
20241122,182700,71351809,406,406,406,406,0
20241122,182600,71351809,406,406,406,406,0
20241122,182500,71351809,406,406,406,406,1142
20241122,182400,71351809,406,406,406,406,0
20241122,182300,71351809,406,406,406,406,0
20241122,182200,71351809,406,406,406,406,0
20241122,182100,71351809,406,406,406,406,0
20241122,182000,71351809,406,406,406,406,0
20241122,181900,71351809,406,406,406,406,0
20241122,181800,71351809,406,406,406,406,0
20241122,181700,71351809,406,406,406,406,0
20241122,181600,71351809,406,406,406,406,0
20241122,181500,71351809,406,406,406,406,0
20241122,181400,71351809,406,406,406,406,0
20241122,181300,71351809,406,406,406,406,0
20241122,181200,71351809,406,406,406,406,0
20241122,181100,71351809,406,406,406,406,0
20241122,181000,71351809,406,406,406,406,0
20241122,180900,71351809,406,406,406,406,0
20241122,180800,71351809,406,406,406,406,0
20241122,180700,71351809,406,406,406,406,0
20241122,180600,71351809,406,406,406,406,0
20241122,180500,71351809,406,406,406,406,0
20241122,180400,71351809,406,406,406,406,0
20241122,180300,71351809,406,406,406,406,0
20241122,180200,71351809,406,406,406,406,0
20241122,180100,71351809,406,406,406,406,0
20241122,180000,71351809,406,406,406,406,0
20241122,175900,71351809,406,406,406,406,0
20241122,175800,71351809,406,406,406,406,0
20241122,175700,71351809,406,406,406,406,0
20241122,175600,71351809,406,406,406,406,0
20241122,175500,71351809,406,406,406,406,1142
20241122,175400,71351809,406,406,406,406,0
20241122,175300,71351809,406,406,406,406,0
20241122,175200,71351809,406,406,406,406,0
20241122,175100,71351809,406,406,406,406,0
20241122,175000,71351809,406,406,406,406,0
20241122,174900,71351809,406,406,406,406,0
20241122,174800,71351809,406,406,406,406,0
20241122,174700,71351809,406,406,406,406,0
20241122,174600,71351809,406,406,406,406,0
20241122,174500,71351809,406,406,406,406,0
20241122,174400,71351809,406,406,406,406,0
20241122,174300,71351809,406,406,406,406,0
20241122,174200,71351809,406,406,406,406,0
20241122,174100,71351809,406,406,406,406,0
20241122,174000,71351809,406,406,406,406,0
20241122,173900,71351809,406,406,406,406,0
20241122,173800,71351809,406,406,406,406,0
20241122,173700,71351809,406,406,406,406,0
20241122,173600,71351809,406,406,406,406,0
20241122,173500,71351809,406,406,406,406,0
20241122,173400,71351809,406,406,406,406,0
20241122,173300,71351809,406,406,406,406,0
20241122,173200,71351809,406,406,406,406,0
20241122,173100,71351809,406,406,406,406,0
20241122,173000,71351809,406,406,406,406,0
20241122,172900,71351809,406,406,406,406,0
20241122,172800,71351809,406,406,406,406,0
20241122,172700,71351809,406,406,406,406,0
20241122,172600,71351809,406,406,406,406,0
20241122,172500,71351809,406,406,406,406,1142
20241122,172400,71351809,406,406,406,406,0
20241122,172300,71351809,406,406,406,406,0
20241122,172200,71351809,406,406,406,406,0
20241122,172100,71351809,406,406,406,406,0
20241122,172000,71351809,406,406,406,406,0
20241122,171900,71351809,406,406,406,406,0
20241122,171800,71351809,406,406,406,406,0
20241122,171700,71351809,406,406,406,406,0
20241122,171600,71351809,406,406,406,406,0
20241122,171500,71351809,406,406,406,406,0
20241122,171400,71351809,406,406,406,406,0
20241122,171300,71351809,406,406,406,406,0
20241122,171200,71351809,406,406,406,406,0
20241122,171100,71351809,406,406,406,406,0
20241122,171000,71351809,406,406,406,406,0
20241122,170900,71351809,406,406,406,406,0
20241122,170800,71351809,406,406,406,406,0
20241122,170700,71351809,406,406,406,406,0
20241122,170600,71351809,406,406,406,406,0
20241122,170500,71351809,406,406,406,406,0
20241122,170400,71351809,406,406,406,406,0
20241122,170300,71351809,406,406,406,406,0
20241122,170200,71351809,406,406,406,406,0
20241122,170100,71351809,406,406,406,406,0
20241122,170000,71351809,406,406,406,406,0
20241122,165900,71351809,406,406,406,406,0
20241122,165800,71351809,406,406,406,406,0
20241122,165700,71351809,406,406,406,406,0
20241122,165600,71351809,406,406,406,406,0
20241122,165500,71351809,406,406,406,406,1142
20241122,165400,71351809,406,406,406,406,0
20241122,165300,71351809,406,406,406,406,0
20241122,165200,71351809,406,406,406,406,0
20241122,165100,71351809,406,406,406,406,0
20241122,165000,71351809,406,406,406,406,0
20241122,164900,71351809,406,406,406,406,0
20241122,164800,71351809,406,406,406,406,0
20241122,164700,71351809,406,406,406,406,0
20241122,164600,71351809,406,406,406,406,0
20241122,164500,71351809,406,406,406,406,0
20241122,164400,71351809,406,406,406,406,0
20241122,164300,71351809,406,406,406,406,0
20241122,164200,71351809,406,406,406,406,0
20241122,164100,71351809,406,406,406,406,0
20241122,164000,71351809,406,406,406,406,0
20241122,163900,71351809,406,406,406,406,0
20241122,163800,71351809,406,406,406,406,0
20241122,163700,71351809,406,406,406,406,0
20241122,163600,71351809,406,406,406,406,0
20241122,163500,71351809,406,406,406,406,0
20241122,163400,71351809,406,406,406,406,0
20241122,163300,71351809,406,406,406,406,0
20241122,163200,71351809,406,406,406,406,0
20241122,163100,71351809,406,406,406,406,0
20241122,163000,71351809,406,406,406,406,0
20241122,162900,71351809,406,406,406,406,0
20241122,162800,71351809,406,406,406,406,0
20241122,162700,71351809,406,406,406,406,0
20241122,162600,71351809,406,406,406,406,0
20241122,162500,71351809,406,406,406,406,1142
20241122,162400,71351809,406,406,406,406,0
20241122,162300,71351809,406,406,406,406,0
20241122,162200,71351809,406,406,406,406,0
20241122,162100,71351809,406,406,406,406,0
20241122,162000,71351809,406,406,406,406,0
20241122,161900,71351809,406,406,406,406,0
20241122,161800,71351809,406,406,406,406,0
20241122,161700,71351809,406,406,406,406,0
20241122,161600,71351809,406,406,406,406,0
20241122,161500,71351809,406,406,406,406,0
20241122,161400,71351809,406,406,406,406,0
20241122,161300,71351809,406,406,406,406,0
20241122,161200,71351809,406,406,406,406,0
20241122,161100,71351809,406,406,406,406,0
20241122,161000,71351809,406,406,406,406,0
20241122,160900,71351809,406,406,406,406,0
20241122,160800,71351809,406,406,406,406,0
20241122,160700,71351809,406,406,406,406,0
20241122,160600,71351809,406,406,406,406,0
20241122,160500,71351809,406,406,406,406,0
20241122,160400,71351809,406,406,406,406,0
20241122,160300,71351809,406,406,406,406,0
20241122,160200,71351809,406,406,406,406,0
20241122,160100,71351809,406,406,406,406,0
20241122,160000,71351809,406,406,406,406,0
20241122,155900,71351809,406,406,406,406,0
20241122,155800,71351809,406,406,406,406,0
20241122,155700,71351809,406,406,406,406,0
20241122,155600,71351809,406,406,406,406,0
20241122,155500,71351809,406,406,406,406,1142
20241122,155400,71351809,406,406,406,406,0
20241122,155300,71351809,406,406,406,406,0
20241122,155200,71351809,406,406,406,406,0
20241122,155100,71351809,406,406,406,406,0
20241122,155000,71351809,406,406,406,406,0
20241122,154900,71351809,406,406,406,406,0
20241122,154800,71351809,406,406,406,406,0
20241122,154700,71351809,406,406,406,406,0
20241122,154600,71351809,406,406,406,406,0
20241122,154500,71351809,406,406,406,406,0
20241122,154400,71351809,406,406,406,406,0
20241122,154300,71351809,406,406,406,406,0
20241122,154200,71351809,406,406,406,406,0
20241122,154100,71351809,406,406,406,406,0
20241122,154000,71351809,406,406,406,406,0
20241122,153900,71351809,406,406,406,406,0
20241122,153800,71351809,406,406,406,406,0
20241122,153700,71351809,406,406,406,406,0
20241122,153600,71351809,406,406,406,406,0
20241122,153500,71351809,406,406,406,406,0
20241122,153400,71351809,406,406,406,406,0
20241122,153300,71351809,406,406,406,406,0
20241122,153200,71351809,406,406,406,406,0
20241122,153100,71351809,406,406,406,406,0
20241122,153000,71351809,406,406,406,406,1142
20241122,152900,70888157,406,406,406,406,0
20241122,152800,70888157,406,406,406,406,0
20241122,152700,70888157,406,406,406,406,0
20241122,152600,70888157,406,406,406,406,0
20241122,152500,70888157,406,406,406,406,0
20241122,152400,70888157,406,406,406,406,0
20241122,152300,70888157,406,406,406,406,0
20241122,152200,70888157,406,406,406,406,0
20241122,152100,70888157,406,406,406,406,0
20241122,152000,70888157,406,406,406,406,0
20241122,151900,70888157,406,406,406,406,409
20241122,151800,70722103,407,407,407,407,1
20241122,151700,70721696,406,406,406,406,0
20241122,151600,70721696,406,406,406,406,0
20241122,151500,70721696,406,406,406,406,0
20241122,151400,70721696,406,406,406,406,122
20241122,151300,70672164,406,407,407,406,51
20241122,151200,70651457,406,406,406,406,100
20241122,151100,70610857,406,407,407,406,218
20241122,151000,70522153,406,406,406,406,1619
20241122,150900,69864839,407,407,407,407,0
20241122,150800,69864839,407,407,407,407,1
20241122,150700,69864432,406,406,406,406,551
20241122,150600,69640726,406,406,406,406,0
20241122,150500,69640726,406,407,407,406,869
20241122,150400,69287893,407,407,407,407,42
20241122,150300,69270799,407,407,407,407,0
20241122,150200,69270799,407,407,407,407,40
20241122,150100,69254519,407,407,407,407,0
20241122,150000,69254519,407,407,407,407,0
20241122,145900,69254519,407,407,407,407,0
20241122,145800,69254519,407,407,407,407,0
20241122,145700,69254519,407,407,407,407,0
20241122,145600,69254519,407,407,407,407,559
20241122,145500,69027006,409,409,409,409,0
20241122,145400,69027006,409,409,409,409,0
20241122,145300,69027006,409,409,409,409,0
20241122,145200,69027006,409,409,409,409,0
20241122,145100,69027006,409,409,409,409,0
20241122,145000,69027006,409,409,409,409,0
20241122,144900,69027006,409,409,409,409,0
20241122,144800,69027006,409,409,409,409,0
20241122,144700,69027006,409,409,409,409,0
20241122,144600,69027006,409,409,409,409,0
20241122,144500,69027006,409,407,409,406,1205
20241122,144400,68537715,406,406,406,406,0
20241122,144300,68537715,406,406,406,406,100
20241122,144200,68497115,409,409,409,409,0
20241122,144100,68497115,409,409,409,409,0
20241122,144000,68497115,409,409,409,409,0
20241122,143900,68497115,409,409,409,409,50
20241122,143800,68476665,409,409,409,409,1200
20241122,143700,67985865,409,409,409,409,1560
20241122,143600,67347825,409,409,409,409,0
20241122,143500,67347825,409,409,409,409,0
20241122,143400,67347825,409,407,409,407,3114
20241122,143300,66080329,407,407,407,407,1983
20241122,143200,65273248,408,408,408,408,404
20241122,143100,65108416,408,408,408,408,0
20241122,143000,65108416,408,408,408,408,0
20241122,142900,65108416,408,408,408,408,0
20241122,142800,65108416,408,408,408,408,0
20241122,142700,65108416,408,408,408,408,0
20241122,142600,65108416,408,408,408,408,0
20241122,142500,65108416,408,408,408,408,0
20241122,142400,65108416,408,408,408,408,0
20241122,142300,65108416,408,408,408,408,0
20241122,142200,65108416,408,408,408,408,0
20241122,142100,65108416,408,408,408,408,0
20241122,142000,65108416,408,408,408,408,0
20241122,141900,65108416,408,408,408,408,0
20241122,141800,65108416,408,408,408,408,0
20241122,141700,65108416,408,408,408,408,0
20241122,141600,65108416,408,408,408,408,0
20241122,141500,65108416,408,408,408,408,0
20241122,141400,65108416,408,408,408,408,0
20241122,141300,65108416,408,408,408,408,0
20241122,141200,65108416,408,408,408,408,0
20241122,141100,65108416,408,408,408,408,0
20241122,141000,65108416,408,408,408,408,0
20241122,140900,65108416,408,408,408,408,0
20241122,140800,65108416,408,408,408,408,0
20241122,140700,65108416,408,408,408,408,0
20241122,140600,65108416,408,408,408,408,0
20241122,140500,65108416,408,408,408,408,0
20241122,140400,65108416,408,408,408,408,0
20241122,140300,65108416,408,408,408,408,0
20241122,140200,65108416,408,408,408,408,0
20241122,140100,65108416,408,408,408,408,0
20241122,140000,65108416,408,408,408,408,0
20241122,135900,65108416,408,408,408,408,0
20241122,135800,65108416,408,408,408,408,0
20241122,135700,65108416,408,408,408,408,0
20241122,135600,65108416,408,408,408,408,0
20241122,135500,65108416,408,408,408,408,0
20241122,135400,65108416,408,408,408,408,18
20241122,135300,65101072,409,409,409,409,0
20241122,135200,65101072,409,409,409,409,0
20241122,135100,65101072,409,409,409,409,0
20241122,135000,65101072,409,409,409,409,182
20241122,134900,65026634,408,408,408,408,0
20241122,134800,65026634,408,408,408,408,0
20241122,134700,65026634,408,408,408,408,0
20241122,134600,65026634,408,408,408,408,3
20241122,134500,65025410,408,408,408,408,0
20241122,134400,65025410,408,408,408,408,0
20241122,134300,65025410,408,408,408,408,19
20241122,134200,65017658,408,408,408,408,0
20241122,134100,65017658,408,408,408,408,500
20241122,134000,64813658,408,408,408,408,0
20241122,133900,64813658,408,408,408,408,1
20241122,133800,64813250,408,408,408,408,0
20241122,133700,64813250,408,408,408,408,0
20241122,133600,64813250,408,408,408,408,937
20241122,133500,64430954,408,408,408,408,0
20241122,133400,64430954,408,408,408,408,0
20241122,133300,64430954,408,408,408,408,0
20241122,133200,64430954,408,408,408,408,0
20241122,133100,64430954,408,408,408,408,0
20241122,133000,64430954,408,408,408,408,1
20241122,132900,64430546,405,405,405,405,0
20241122,132800,64430546,405,405,405,405,0
20241122,132700,64430546,405,405,405,405,0
20241122,132600,64430546,405,406,406,405,43
20241122,132500,64413091,406,407,407,406,6000
20241122,132400,61974427,408,408,408,408,0
20241122,132300,61974427,408,408,408,408,0
20241122,132200,61974427,408,408,408,408,0
20241122,132100,61974427,408,408,408,408,70
20241122,132000,61945867,409,409,409,409,50
20241122,131900,61925417,409,409,409,409,6
20241122,131800,61922963,409,409,409,409,0
20241122,131700,61922963,409,409,409,409,0
20241122,131600,61922963,409,409,409,409,3
20241122,131500,61921736,409,409,409,409,0
20241122,131400,61921736,409,409,409,409,0
20241122,131300,61921736,409,409,409,409,0
20241122,131200,61921736,409,409,409,409,0
20241122,131100,61921736,409,409,409,409,30
20241122,131000,61909466,409,409,409,409,1
20241122,130900,61909057,409,409,409,409,0
20241122,130800,61909057,409,409,409,409,0
20241122,130700,61909057,409,409,409,409,49
20241122,130600,61889016,409,409,409,409,150
20241122,130500,61827666,409,409,409,409,1
20241122,130400,61827257,409,409,409,409,15
20241122,130300,61821122,408,408,408,408,0
20241122,130200,61821122,408,408,408,408,1928
20241122,130100,61034498,408,408,408,408,72
20241122,130000,61005122,410,410,410,410,24
20241122,125900,60995282,407,407,407,407,0
20241122,125800,60995282,407,407,407,407,0
20241122,125700,60995282,407,407,407,407,0
20241122,125600,60995282,407,407,407,407,0
20241122,125500,60995282,407,407,407,407,0
20241122,125400,60995282,407,407,407,407,0
20241122,125300,60995282,407,407,407,407,0
20241122,125200,60995282,407,407,407,407,0
20241122,125100,60995282,407,407,407,407,0
20241122,125000,60995282,407,407,407,407,0
20241122,124900,60995282,407,408,408,407,1009
20241122,124800,60584190,410,410,410,410,0
20241122,124700,60584190,410,410,410,410,0
20241122,124600,60584190,410,410,410,410,0
20241122,124500,60584190,410,410,410,410,0
20241122,124400,60584190,410,410,410,410,0
20241122,124300,60584190,410,410,410,410,1
20241122,124200,60583780,408,408,408,408,0
20241122,124100,60583780,408,408,408,408,0
20241122,124000,60583780,408,408,408,408,0
20241122,123900,60583780,408,408,408,408,0
20241122,123800,60583780,408,408,408,408,0
20241122,123700,60583780,408,408,408,408,0
20241122,123600,60583780,408,408,408,408,0
20241122,123500,60583780,408,408,408,408,0
20241122,123400,60583780,408,408,408,408,0
20241122,123300,60583780,408,408,408,408,0
20241122,123200,60583780,408,408,408,408,0
20241122,123100,60583780,408,408,408,408,0
20241122,123000,60583780,408,408,408,408,0
20241122,122900,60583780,408,408,408,408,0
20241122,122800,60583780,408,408,408,408,0
20241122,122700,60583780,408,408,408,408,0
20241122,122600,60583780,408,408,408,408,0
20241122,122500,60583780,408,408,408,408,0
20241122,122400,60583780,408,408,408,408,0
20241122,122300,60583780,408,408,408,408,0
20241122,122200,60583780,408,408,408,408,0
20241122,122100,60583780,408,409,409,408,1610
20241122,122000,59925895,410,410,410,410,0
20241122,121900,59925895,410,410,410,410,0
20241122,121800,59925895,410,410,410,410,0
20241122,121700,59925895,410,410,410,410,0
20241122,121600,59925895,410,410,410,410,0
20241122,121500,59925895,410,410,410,410,0
20241122,121400,59925895,410,410,410,410,1
20241122,121300,59925485,409,409,410,409,1611
20241122,121200,59265150,409,409,409,409,85
20241122,121100,59230385,409,409,409,409,200
20241122,121000,59148585,409,409,409,409,1
20241122,120900,59148176,406,406,406,406,0
20241122,120800,59148176,406,406,406,406,0
20241122,120700,59148176,406,406,406,406,0
20241122,120600,59148176,406,406,406,406,0
20241122,120500,59148176,406,406,406,406,0
20241122,120400,59148176,406,406,406,406,0
20241122,120300,59148176,406,406,406,406,0
20241122,120200,59148176,406,406,406,406,0
20241122,120100,59148176,406,406,406,406,0
20241122,120000,59148176,406,406,406,406,0
20241122,115900,59148176,406,406,406,406,0
20241122,115800,59148176,406,406,406,406,0
20241122,115700,59148176,406,410,410,406,21220
20241122,115600,50513807,414,414,414,414,0
20241122,115500,50513807,414,414,414,414,0
20241122,115400,50513807,414,414,414,414,0
20241122,115300,50513807,414,414,414,414,1
20241122,115200,50513393,410,410,410,410,0
20241122,115100,50513393,410,410,410,410,500
20241122,115000,50308393,414,414,414,414,0
20241122,114900,50308393,414,414,414,414,1
20241122,114800,50307979,410,410,410,410,0
20241122,114700,50307979,410,410,410,410,0
20241122,114600,50307979,410,414,414,410,401
20241122,114500,50143293,412,412,412,412,0
20241122,114400,50143293,412,412,412,412,0
20241122,114300,50143293,412,412,412,412,0
20241122,114200,50143293,412,412,412,412,1
20241122,114100,50142881,414,414,414,414,0
20241122,114000,50142881,414,414,414,414,0
20241122,113900,50142881,414,414,414,414,0
20241122,113800,50142881,414,414,414,414,0
20241122,113700,50142881,414,414,414,414,0
20241122,113600,50142881,414,414,414,414,0
20241122,113500,50142881,414,414,414,414,1397
20241122,113400,49564523,412,412,412,412,0
20241122,113300,49564523,412,412,412,412,0
20241122,113200,49564523,412,412,412,412,0
20241122,113100,49564523,412,412,412,412,0
20241122,113000,49564523,412,412,412,412,0
20241122,112900,49564523,412,412,412,412,0
20241122,112800,49564523,412,412,412,412,0
20241122,112700,49564523,412,412,412,412,0
20241122,112600,49564523,412,412,412,412,0
20241122,112500,49564523,412,412,412,412,0
20241122,112400,49564523,412,412,412,412,0
20241122,112300,49564523,412,412,412,412,0
20241122,112200,49564523,412,412,412,412,0
20241122,112100,49564523,412,412,412,412,0
20241122,112000,49564523,412,412,412,412,0
20241122,111900,49564523,412,412,412,412,0
20241122,111800,49564523,412,412,412,412,0
20241122,111700,49564523,412,412,412,412,0
20241122,111600,49564523,412,412,412,412,0
20241122,111500,49564523,412,412,412,412,0
20241122,111400,49564523,412,412,412,412,0
20241122,111300,49564523,412,412,412,412,0
20241122,111200,49564523,412,412,412,412,0
20241122,111100,49564523,412,412,412,412,0
20241122,111000,49564523,412,412,412,412,0
20241122,110900,49564523,412,412,412,412,0
20241122,110800,49564523,412,412,412,412,0
20241122,110700,49564523,412,412,412,412,0
20241122,110600,49564523,412,412,412,412,0
20241122,110500,49564523,412,412,412,412,0
20241122,110400,49564523,412,412,413,412,520
20241122,110300,49349783,415,415,415,415,0
20241122,110200,49349783,415,415,415,415,0
20241122,110100,49349783,415,415,415,415,0
20241122,110000,49349783,415,415,415,415,0
20241122,105900,49349783,415,415,415,415,10
20241122,105800,49345633,415,415,415,415,1
20241122,105700,49345218,411,411,411,411,0
20241122,105600,49345218,411,411,411,411,0
20241122,105500,49345218,411,411,411,411,0
20241122,105400,49345218,411,411,411,411,0
20241122,105300,49345218,411,412,412,411,3602
20241122,105200,47861484,412,412,412,412,188
20241122,105100,47784028,412,412,412,412,0
20241122,105000,47784028,412,412,412,412,49
20241122,104900,47763840,412,412,412,412,0
20241122,104800,47763840,412,412,412,412,1
20241122,104700,47763428,412,412,412,412,0
20241122,104600,47763428,412,412,412,412,1
20241122,104500,47763016,412,412,412,412,106
20241122,104400,47719344,411,411,411,411,0
20241122,104300,47719344,411,411,411,411,0
20241122,104200,47719344,411,411,411,411,0
20241122,104100,47719344,411,411,411,411,1023
20241122,104000,47298891,410,412,412,410,1090
20241122,103900,46849995,412,412,412,412,25
20241122,103800,46839695,415,415,415,415,0
20241122,103700,46839695,415,415,415,415,1
20241122,103600,46839280,412,412,412,412,0
20241122,103500,46839280,412,412,412,412,0
20241122,103400,46839280,412,412,412,412,200
20241122,103300,46756880,412,412,412,412,25
20241122,103200,46746580,412,412,412,412,0
20241122,103100,46746580,412,412,412,412,0
20241122,103000,46746580,412,412,412,412,0
20241122,102900,46746580,412,412,412,410,12556
20241122,102800,41573600,415,415,415,415,0
20241122,102700,41573600,415,415,415,415,0
20241122,102600,41573600,415,415,415,415,0
20241122,102500,41573600,415,415,415,415,0
20241122,102400,41573600,415,415,415,415,0
20241122,102300,41573600,415,415,415,415,0
20241122,102200,41573600,415,415,415,415,0
20241122,102100,41573600,415,415,415,415,0
20241122,102000,41573600,415,415,415,415,0
20241122,101900,41573600,415,415,415,415,0
20241122,101800,41573600,415,415,415,415,0
20241122,101700,41573600,415,415,415,415,0
20241122,101600,41573600,415,415,415,415,0
20241122,101500,41573600,415,415,415,415,0
20241122,101400,41573600,415,415,415,415,0
20241122,101300,41573600,415,414,415,414,25500
20241122,101200,30991219,411,411,411,411,0
20241122,101100,30991219,411,411,411,411,0
20241122,101000,30991219,411,411,411,411,0
20241122,100900,30991219,411,410,411,410,596
20241122,100800,30746768,411,411,411,411,485
20241122,100700,30547433,415,415,415,415,0
20241122,100600,30547433,415,415,415,415,2
20241122,100500,30546603,415,415,415,415,0
20241122,100400,30546603,415,412,415,412,12
20241122,100300,30541654,415,415,415,415,10
20241122,100200,30537504,415,415,415,415,0
20241122,100100,30537504,415,415,415,415,0
20241122,100000,30537504,415,415,415,415,0
20241122,095900,30537504,415,415,415,415,0
20241122,095800,30537504,415,415,415,415,1
20241122,095700,30537089,410,410,410,410,0
20241122,095600,30537089,410,411,411,410,4
20241122,095500,30535447,415,415,415,415,0
20241122,095400,30535447,415,415,415,411,482
20241122,095300,30335421,415,415,415,415,2
20241122,095200,30334591,415,415,415,415,0
20241122,095100,30334591,415,415,415,415,0
20241122,095000,30334591,415,415,415,415,0
20241122,094900,30334591,415,415,415,415,0
20241122,094800,30334591,415,415,415,415,292
20241122,094700,30213411,415,415,415,415,200
20241122,094600,30130411,415,415,415,415,1
20241122,094500,30129996,409,412,412,409,1019
20241122,094400,29713222,409,410,410,409,10691
20241122,094300,25333929,411,412,415,411,9273
20241122,094200,21521548,412,412,412,412,167
20241122,094100,21452744,412,412,412,412,0
20241122,094000,21452744,412,415,415,412,2390
20241122,093900,20468058,412,415,415,412,3077
20241122,093800,19200331,412,412,412,412,988
20241122,093700,18793275,412,412,412,412,1888
20241122,093600,18015419,415,415,415,415,0
20241122,093500,18015419,415,415,415,415,1
20241122,093400,18015004,415,413,415,413,75
20241122,093300,17984025,413,413,413,413,945
20241122,093200,17593740,415,413,415,413,1320
20241122,093100,17048576,415,413,415,413,2001
20241122,093000,16222161,413,413,413,413,318
20241122,092900,16090827,415,415,415,415,0
20241122,092800,16090827,415,415,415,415,0
20241122,092700,16090827,415,413,415,412,524
20241122,092600,15874461,413,413,413,413,150
20241122,092500,15812511,413,413,413,413,0
20241122,092400,15812511,413,415,415,413,7571
20241122,092300,12679843,415,416,416,415,623
20241122,092200,12421031,416,416,416,416,51
20241122,092100,12399815,419,419,419,419,0
20241122,092000,12399815,419,419,419,419,0
20241122,091900,12399815,419,416,419,416,11
20241122,091800,12395236,416,416,416,416,0
20241122,091700,12395236,416,416,416,416,0
20241122,091600,12395236,416,416,416,416,0
20241122,091500,12395236,416,416,416,416,8
20241122,091400,12391908,416,416,416,416,500
20241122,091300,12183908,416,416,416,416,0
20241122,091200,12183908,416,416,416,416,115
20241122,091100,12136068,416,416,416,416,0
20241122,091000,12136068,416,419,419,416,58
20241122,090900,12111907,420,420,420,420,0
20241122,090800,12111907,420,420,420,420,0
20241122,090700,12111907,420,420,420,420,11
20241122,090600,12107287,427,427,427,427,1
20241122,090500,12106860,414,424,424,414,2243
20241122,090400,11159241,421,435,435,421,1190
20241122,090300,10645796,440,440,440,440,133
20241122,090200,10587276,427,415,427,415,9654
20241122,090100,6580854,415,415,415,415,8835
20241122,090000,2914329,411,409,411,409,7107