KissMeData/079190/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195000,27863582,549,549,549,549,5000
20241122,194900,27863582,549,549,549,549,0
20241122,194800,27863582,549,549,549,549,0
20241122,194700,27863582,549,549,549,549,0
20241122,194600,27863582,549,549,549,549,0
20241122,194500,27863582,549,549,549,549,0
20241122,194400,27863582,549,549,549,549,0
20241122,194300,27863582,549,549,549,549,0
20241122,194200,27863582,549,549,549,549,0
20241122,194100,27863582,549,549,549,549,0
20241122,194000,27863582,549,549,549,549,0
20241122,193900,27863582,549,549,549,549,0
20241122,193800,27863582,549,549,549,549,0
20241122,193700,27863582,549,549,549,549,0
20241122,193600,27863582,549,549,549,549,0
20241122,193500,27863582,549,549,549,549,0
20241122,193400,27863582,549,549,549,549,0
20241122,193300,27863582,549,549,549,549,0
20241122,193200,27863582,549,549,549,549,0
20241122,193100,27863582,549,549,549,549,0
20241122,193000,27863582,549,549,549,549,0
20241122,192900,27863582,549,549,549,549,0
20241122,192800,27863582,549,549,549,549,0
20241122,192700,27863582,549,549,549,549,0
20241122,192600,27863582,549,549,549,549,0
20241122,192500,27863582,549,549,549,549,0
20241122,192400,27863582,549,549,549,549,0
20241122,192300,27863582,549,549,549,549,0
20241122,192200,27863582,549,549,549,549,0
20241122,192100,27863582,549,549,549,549,0
20241122,192000,27863582,549,549,549,549,5000
20241122,191900,27863582,549,549,549,549,0
20241122,191800,27863582,549,549,549,549,0
20241122,191700,27863582,549,549,549,549,0
20241122,191600,27863582,549,549,549,549,0
20241122,191500,27863582,549,549,549,549,0
20241122,191400,27863582,549,549,549,549,0
20241122,191300,27863582,549,549,549,549,0
20241122,191200,27863582,549,549,549,549,0
20241122,191100,27863582,549,549,549,549,0
20241122,191000,27863582,549,549,549,549,0
20241122,190900,27863582,549,549,549,549,0
20241122,190800,27863582,549,549,549,549,0
20241122,190700,27863582,549,549,549,549,0
20241122,190600,27863582,549,549,549,549,0
20241122,190500,27863582,549,549,549,549,0
20241122,190400,27863582,549,549,549,549,0
20241122,190300,27863582,549,549,549,549,0
20241122,190200,27863582,549,549,549,549,0
20241122,190100,27863582,549,549,549,549,0
20241122,190000,27863582,549,549,549,549,0
20241122,185900,27863582,549,549,549,549,0
20241122,185800,27863582,549,549,549,549,0
20241122,185700,27863582,549,549,549,549,0
20241122,185600,27863582,549,549,549,549,0
20241122,185500,27863582,549,549,549,549,0
20241122,185400,27863582,549,549,549,549,0
20241122,185300,27863582,549,549,549,549,0
20241122,185200,27863582,549,549,549,549,0
20241122,185100,27863582,549,549,549,549,0
20241122,185000,27863582,549,549,549,549,5000
20241122,184900,27863582,549,549,549,549,0
20241122,184800,27863582,549,549,549,549,0
20241122,184700,27863582,549,549,549,549,0
20241122,184600,27863582,549,549,549,549,0
20241122,184500,27863582,549,549,549,549,0
20241122,184400,27863582,549,549,549,549,0
20241122,184300,27863582,549,549,549,549,0
20241122,184200,27863582,549,549,549,549,0
20241122,184100,27863582,549,549,549,549,0
20241122,184000,27863582,549,549,549,549,0
20241122,183900,27863582,549,549,549,549,0
20241122,183800,27863582,549,549,549,549,0
20241122,183700,27863582,549,549,549,549,0
20241122,183600,27863582,549,549,549,549,0
20241122,183500,27863582,549,549,549,549,0
20241122,183400,27863582,549,549,549,549,0
20241122,183300,27863582,549,549,549,549,0
20241122,183200,27863582,549,549,549,549,0
20241122,183100,27863582,549,549,549,549,0
20241122,183000,27863582,549,549,549,549,0
20241122,182900,27863582,549,549,549,549,0
20241122,182800,27863582,549,549,549,549,0
20241122,182700,27863582,549,549,549,549,0
20241122,182600,27863582,549,549,549,549,0
20241122,182500,27863582,549,549,549,549,0
20241122,182400,27863582,549,549,549,549,0
20241122,182300,27863582,549,549,549,549,0
20241122,182200,27863582,549,549,549,549,0
20241122,182100,27863582,549,549,549,549,0
20241122,182000,27863582,549,549,549,549,5000
20241122,181900,27863582,549,549,549,549,0
20241122,181800,27863582,549,549,549,549,0
20241122,181700,27863582,549,549,549,549,0
20241122,181600,27863582,549,549,549,549,0
20241122,181500,27863582,549,549,549,549,0
20241122,181400,27863582,549,549,549,549,0
20241122,181300,27863582,549,549,549,549,0
20241122,181200,27863582,549,549,549,549,0
20241122,181100,27863582,549,549,549,549,0
20241122,181000,27863582,549,549,549,549,0
20241122,180900,27863582,549,549,549,549,0
20241122,180800,27863582,549,549,549,549,0
20241122,180700,27863582,549,549,549,549,0
20241122,180600,27863582,549,549,549,549,0
20241122,180500,27863582,549,549,549,549,0
20241122,180400,27863582,549,549,549,549,0
20241122,180300,27863582,549,549,549,549,0
20241122,180200,27863582,549,549,549,549,0
20241122,180100,27863582,549,549,549,549,0
20241122,180000,27863582,549,549,549,549,0
20241122,175900,27863582,549,549,549,549,0
20241122,175800,27863582,549,549,549,549,0
20241122,175700,27863582,549,549,549,549,0
20241122,175600,27863582,549,549,549,549,0
20241122,175500,27863582,549,549,549,549,0
20241122,175400,27863582,549,549,549,549,0
20241122,175300,27863582,549,549,549,549,0
20241122,175200,27863582,549,549,549,549,0
20241122,175100,27863582,549,549,549,549,0
20241122,175000,27863582,549,549,549,549,5000
20241122,174900,27863582,549,549,549,549,0
20241122,174800,27863582,549,549,549,549,0
20241122,174700,27863582,549,549,549,549,0
20241122,174600,27863582,549,549,549,549,0
20241122,174500,27863582,549,549,549,549,0
20241122,174400,27863582,549,549,549,549,0
20241122,174300,27863582,549,549,549,549,0
20241122,174200,27863582,549,549,549,549,0
20241122,174100,27863582,549,549,549,549,0
20241122,174000,27863582,549,549,549,549,0
20241122,173900,27863582,549,549,549,549,0
20241122,173800,27863582,549,549,549,549,0
20241122,173700,27863582,549,549,549,549,0
20241122,173600,27863582,549,549,549,549,0
20241122,173500,27863582,549,549,549,549,0
20241122,173400,27863582,549,549,549,549,0
20241122,173300,27863582,549,549,549,549,0
20241122,173200,27863582,549,549,549,549,0
20241122,173100,27863582,549,549,549,549,0
20241122,173000,27863582,549,549,549,549,0
20241122,172900,27863582,549,549,549,549,0
20241122,172800,27863582,549,549,549,549,0
20241122,172700,27863582,549,549,549,549,0
20241122,172600,27863582,549,549,549,549,0
20241122,172500,27863582,549,549,549,549,0
20241122,172400,27863582,549,549,549,549,0
20241122,172300,27863582,549,549,549,549,0
20241122,172200,27863582,549,549,549,549,0
20241122,172100,27863582,549,549,549,549,0
20241122,172000,27863582,549,549,549,549,5000
20241122,171900,27863582,549,549,549,549,0
20241122,171800,27863582,549,549,549,549,0
20241122,171700,27863582,549,549,549,549,0
20241122,171600,27863582,549,549,549,549,0
20241122,171500,27863582,549,549,549,549,0
20241122,171400,27863582,549,549,549,549,0
20241122,171300,27863582,549,549,549,549,0
20241122,171200,27863582,549,549,549,549,0
20241122,171100,27863582,549,549,549,549,0
20241122,171000,27863582,549,549,549,549,0
20241122,170900,27863582,549,549,549,549,0
20241122,170800,27863582,549,549,549,549,0
20241122,170700,27863582,549,549,549,549,0
20241122,170600,27863582,549,549,549,549,0
20241122,170500,27863582,549,549,549,549,0
20241122,170400,27863582,549,549,549,549,0
20241122,170300,27863582,549,549,549,549,0
20241122,170200,27863582,549,549,549,549,0
20241122,170100,27863582,549,549,549,549,0
20241122,170000,27863582,549,549,549,549,0
20241122,165900,27863582,549,549,549,549,0
20241122,165800,27863582,549,549,549,549,0
20241122,165700,27863582,549,549,549,549,0
20241122,165600,27863582,549,549,549,549,0
20241122,165500,27863582,549,549,549,549,0
20241122,165400,27863582,549,549,549,549,0
20241122,165300,27863582,549,549,549,549,0
20241122,165200,27863582,549,549,549,549,0
20241122,165100,27863582,549,549,549,549,0
20241122,165000,27863582,549,549,549,549,5000
20241122,164900,27863582,549,549,549,549,0
20241122,164800,27863582,549,549,549,549,0
20241122,164700,27863582,549,549,549,549,0
20241122,164600,27863582,549,549,549,549,0
20241122,164500,27863582,549,549,549,549,0
20241122,164400,27863582,549,549,549,549,0
20241122,164300,27863582,549,549,549,549,0
20241122,164200,27863582,549,549,549,549,0
20241122,164100,27863582,549,549,549,549,0
20241122,164000,27863582,549,549,549,549,0
20241122,163900,27863582,549,549,549,549,0
20241122,163800,27863582,549,549,549,549,0
20241122,163700,27863582,549,549,549,549,0
20241122,163600,27863582,549,549,549,549,0
20241122,163500,27863582,549,549,549,549,0
20241122,163400,27863582,549,549,549,549,0
20241122,163300,27863582,549,549,549,549,0
20241122,163200,27863582,549,549,549,549,0
20241122,163100,27863582,549,549,549,549,0
20241122,163000,27863582,549,549,549,549,0
20241122,162900,27863582,549,549,549,549,0
20241122,162800,27863582,549,549,549,549,0
20241122,162700,27863582,549,549,549,549,0
20241122,162600,27863582,549,549,549,549,0
20241122,162500,27863582,549,549,549,549,0
20241122,162400,27863582,549,549,549,549,0
20241122,162300,27863582,549,549,549,549,0
20241122,162200,27863582,549,549,549,549,0
20241122,162100,27863582,549,549,549,549,0
20241122,162000,27863582,549,549,549,549,5000
20241122,161900,27863582,549,549,549,549,0
20241122,161800,27863582,549,549,549,549,0
20241122,161700,27863582,549,549,549,549,0
20241122,161600,27863582,549,549,549,549,0
20241122,161500,27863582,549,549,549,549,0
20241122,161400,27863582,549,549,549,549,0
20241122,161300,27863582,549,549,549,549,0
20241122,161200,27863582,549,549,549,549,0
20241122,161100,27863582,549,549,549,549,0
20241122,161000,27863582,549,549,549,549,0
20241122,160900,27863582,549,549,549,549,0
20241122,160800,27863582,549,549,549,549,0
20241122,160700,27863582,549,549,549,549,0
20241122,160600,27863582,549,549,549,549,0
20241122,160500,27863582,549,549,549,549,0
20241122,160400,27863582,549,549,549,549,0
20241122,160300,27863582,549,549,549,549,0
20241122,160200,27863582,549,549,549,549,0
20241122,160100,27863582,549,549,549,549,0
20241122,160000,27863582,549,549,549,549,0
20241122,155900,27863582,549,549,549,549,0
20241122,155800,27863582,549,549,549,549,0
20241122,155700,27863582,549,549,549,549,0
20241122,155600,27863582,549,549,549,549,0
20241122,155500,27863582,549,549,549,549,0
20241122,155400,27863582,549,549,549,549,0
20241122,155300,27863582,549,549,549,549,0
20241122,155200,27863582,549,549,549,549,0
20241122,155100,27863582,549,549,549,549,0
20241122,155000,27863582,549,549,549,549,5000
20241122,154900,27863582,549,549,549,549,0
20241122,154800,27863582,549,549,549,549,0
20241122,154700,27863582,549,549,549,549,0
20241122,154600,27863582,549,549,549,549,0
20241122,154500,27863582,549,549,549,549,0
20241122,154400,27863582,549,549,549,549,0
20241122,154300,27863582,549,549,549,549,0
20241122,154200,27863582,549,549,549,549,0
20241122,154100,27863582,549,549,549,549,0
20241122,154000,27863582,549,549,549,549,0
20241122,153900,27863582,549,549,549,549,0
20241122,153800,27863582,549,549,549,549,0
20241122,153700,27863582,549,549,549,549,0
20241122,153600,27863582,549,549,549,549,0
20241122,153500,27863582,549,549,549,549,0
20241122,153400,27863582,549,549,549,549,0
20241122,153300,27863582,549,549,549,549,0
20241122,153200,27863582,549,549,549,549,0
20241122,153100,27863582,549,549,549,549,0
20241122,153000,27863582,549,549,549,549,5000
20241122,152900,25118582,567,567,567,567,0
20241122,152800,25118582,567,567,567,567,0
20241122,152700,25118582,567,567,567,567,0
20241122,152600,25118582,567,567,567,567,0
20241122,152500,25118582,567,567,567,567,0
20241122,152400,25118582,567,567,567,567,0
20241122,152300,25118582,567,567,567,567,0
20241122,152200,25118582,567,567,567,567,0
20241122,152100,25118582,567,567,567,567,0
20241122,152000,25118582,567,567,567,567,0
20241122,151900,25118582,567,567,567,567,0
20241122,151800,25118582,567,566,567,566,42
20241122,151700,25094809,566,566,566,566,0
20241122,151600,25094809,566,566,566,566,0
20241122,151500,25094809,566,566,566,566,0
20241122,151400,25094809,566,566,566,566,490
20241122,151300,24817469,566,566,566,566,0
20241122,151200,24817469,566,566,566,566,0
20241122,151100,24817469,566,566,566,566,0
20241122,151000,24817469,566,566,566,566,143
20241122,150900,24736531,567,567,567,567,0
20241122,150800,24736531,567,567,567,567,0
20241122,150700,24736531,567,567,567,567,0
20241122,150600,24736531,567,567,567,567,0
20241122,150500,24736531,567,567,567,567,0
20241122,150400,24736531,567,567,567,567,0
20241122,150300,24736531,567,567,567,567,0
20241122,150200,24736531,567,567,567,567,0
20241122,150100,24736531,567,567,567,567,0
20241122,150000,24736531,567,567,567,567,0
20241122,145900,24736531,567,567,567,567,0
20241122,145800,24736531,567,567,567,567,0
20241122,145700,24736531,567,567,567,567,0
20241122,145600,24736531,567,567,567,567,0
20241122,145500,24736531,567,567,567,567,0
20241122,145400,24736531,567,567,567,567,0
20241122,145300,24736531,567,567,567,567,0
20241122,145200,24736531,567,567,567,567,0
20241122,145100,24736531,567,567,567,567,2
20241122,145000,24735397,568,568,568,568,0
20241122,144900,24735397,568,568,568,568,0
20241122,144800,24735397,568,568,568,568,0
20241122,144700,24735397,568,568,568,568,0
20241122,144600,24735397,568,568,568,568,0
20241122,144500,24735397,568,568,568,568,0
20241122,144400,24735397,568,568,568,568,0
20241122,144300,24735397,568,568,568,568,0
20241122,144200,24735397,568,568,568,568,0
20241122,144100,24735397,568,568,568,568,0
20241122,144000,24735397,568,568,568,568,0
20241122,143900,24735397,568,568,568,568,0
20241122,143800,24735397,568,568,568,568,0
20241122,143700,24735397,568,568,568,568,0
20241122,143600,24735397,568,568,568,568,0
20241122,143500,24735397,568,568,568,568,0
20241122,143400,24735397,568,568,568,568,0
20241122,143300,24735397,568,568,568,568,0
20241122,143200,24735397,568,568,568,568,0
20241122,143100,24735397,568,568,568,568,0
20241122,143000,24735397,568,568,568,568,0
20241122,142900,24735397,568,568,568,568,70
20241122,142800,24695637,568,568,568,568,1
20241122,142700,24695069,568,568,568,568,0
20241122,142600,24695069,568,568,568,568,20
20241122,142500,24683709,568,568,568,568,0
20241122,142400,24683709,568,568,568,568,0
20241122,142300,24683709,568,568,568,568,100
20241122,142200,24626909,568,568,568,568,0
20241122,142100,24626909,568,568,568,568,0
20241122,142000,24626909,568,568,568,568,0
20241122,141900,24626909,568,568,568,568,0
20241122,141800,24626909,568,568,568,568,0
20241122,141700,24626909,568,568,568,568,0
20241122,141600,24626909,568,568,568,568,0
20241122,141500,24626909,568,568,568,568,0
20241122,141400,24626909,568,568,568,568,0
20241122,141300,24626909,568,568,568,568,0
20241122,141200,24626909,568,568,568,568,0
20241122,141100,24626909,568,568,568,568,0
20241122,141000,24626909,568,568,568,568,0
20241122,140900,24626909,568,568,568,568,0
20241122,140800,24626909,568,568,568,568,0
20241122,140700,24626909,568,568,568,568,0
20241122,140600,24626909,568,568,568,568,0
20241122,140500,24626909,568,568,568,568,0
20241122,140400,24626909,568,568,568,568,0
20241122,140300,24626909,568,568,568,568,0
20241122,140200,24626909,568,568,568,568,0
20241122,140100,24626909,568,568,568,568,0
20241122,140000,24626909,568,568,568,568,0
20241122,135900,24626909,568,568,568,568,0
20241122,135800,24626909,568,568,568,568,0
20241122,135700,24626909,568,568,568,568,0
20241122,135600,24626909,568,568,568,568,1
20241122,135500,24626341,566,566,566,566,0
20241122,135400,24626341,566,566,566,566,0
20241122,135300,24626341,566,566,566,566,0
20241122,135200,24626341,566,566,566,566,0
20241122,135100,24626341,566,566,566,566,0
20241122,135000,24626341,566,566,566,566,0
20241122,134900,24626341,566,566,566,566,0
20241122,134800,24626341,566,566,566,566,0
20241122,134700,24626341,566,566,566,566,0
20241122,134600,24626341,566,566,566,566,0
20241122,134500,24626341,566,567,567,566,231
20241122,134400,24495444,568,568,568,568,0
20241122,134300,24495444,568,568,568,568,718
20241122,134200,24087620,568,568,568,568,0
20241122,134100,24087620,568,568,568,568,282
20241122,134000,23927444,567,570,570,567,1500
20241122,133900,23074298,577,577,577,577,0
20241122,133800,23074298,577,577,577,577,0
20241122,133700,23074298,577,577,577,577,0
20241122,133600,23074298,577,577,577,577,0
20241122,133500,23074298,577,577,577,577,0
20241122,133400,23074298,577,577,577,577,0
20241122,133300,23074298,577,577,577,577,0
20241122,133200,23074298,577,577,577,577,0
20241122,133100,23074298,577,577,577,577,0
20241122,133000,23074298,577,575,580,575,1032
20241122,132900,22476559,575,575,575,575,0
20241122,132800,22476559,575,575,575,575,0
20241122,132700,22476559,575,569,575,569,1350
20241122,132600,21707821,570,570,570,570,0
20241122,132500,21707821,570,570,570,570,0
20241122,132400,21707821,570,570,570,570,0
20241122,132300,21707821,570,570,570,570,0
20241122,132200,21707821,570,570,570,570,6
20241122,132100,21704401,570,570,570,570,0
20241122,132000,21704401,570,570,570,570,0
20241122,131900,21704401,570,570,570,570,1
20241122,131800,21703831,570,570,570,570,0
20241122,131700,21703831,570,570,570,570,0
20241122,131600,21703831,570,570,570,570,0
20241122,131500,21703831,570,570,570,570,0
20241122,131400,21703831,570,570,570,570,0
20241122,131300,21703831,570,570,570,570,0
20241122,131200,21703831,570,570,570,570,0
20241122,131100,21703831,570,570,570,570,0
20241122,131000,21703831,570,570,570,570,0
20241122,130900,21703831,570,570,570,570,0
20241122,130800,21703831,570,570,570,570,0
20241122,130700,21703831,570,570,570,570,0
20241122,130600,21703831,570,570,570,570,0
20241122,130500,21703831,570,570,570,570,0
20241122,130400,21703831,570,570,570,570,0
20241122,130300,21703831,570,570,570,570,0
20241122,130200,21703831,570,570,570,570,0
20241122,130100,21703831,570,570,570,570,0
20241122,130000,21703831,570,570,570,570,0
20241122,125900,21703831,570,570,570,570,0
20241122,125800,21703831,570,569,570,569,1759
20241122,125700,20702958,569,569,569,569,0
20241122,125600,20702958,569,569,569,569,0
20241122,125500,20702958,569,569,569,569,0
20241122,125400,20702958,569,569,569,569,0
20241122,125300,20702958,569,569,569,569,0
20241122,125200,20702958,569,569,569,569,0
20241122,125100,20702958,569,569,569,569,0
20241122,125000,20702958,569,569,569,569,0
20241122,124900,20702958,569,569,569,569,0
20241122,124800,20702958,569,569,569,569,0
20241122,124700,20702958,569,569,569,569,0
20241122,124600,20702958,569,569,569,569,0
20241122,124500,20702958,569,569,569,569,1
20241122,124400,20702389,571,571,571,571,0
20241122,124300,20702389,571,571,571,571,0
20241122,124200,20702389,571,571,571,571,0
20241122,124100,20702389,571,571,571,571,0
20241122,124000,20702389,571,571,571,571,0
20241122,123900,20702389,571,571,571,571,0
20241122,123800,20702389,571,571,571,571,0
20241122,123700,20702389,571,571,571,571,0
20241122,123600,20702389,571,571,571,571,0
20241122,123500,20702389,571,571,571,571,0
20241122,123400,20702389,571,571,571,571,0
20241122,123300,20702389,571,571,571,571,0
20241122,123200,20702389,571,571,571,571,0
20241122,123100,20702389,571,571,571,571,0
20241122,123000,20702389,571,571,571,571,0
20241122,122900,20702389,571,571,571,571,0
20241122,122800,20702389,571,571,571,571,0
20241122,122700,20702389,571,571,571,571,0
20241122,122600,20702389,571,571,571,571,4
20241122,122500,20700105,575,575,575,575,0
20241122,122400,20700105,575,575,575,575,0
20241122,122300,20700105,575,575,575,575,0
20241122,122200,20700105,575,575,575,575,0
20241122,122100,20700105,575,575,575,575,0
20241122,122000,20700105,575,575,575,575,0
20241122,121900,20700105,575,575,575,575,0
20241122,121800,20700105,575,575,575,575,0
20241122,121700,20700105,575,575,575,575,0
20241122,121600,20700105,575,575,575,575,0
20241122,121500,20700105,575,575,575,575,0
20241122,121400,20700105,575,575,575,575,0
20241122,121300,20700105,575,575,575,575,0
20241122,121200,20700105,575,575,575,575,0
20241122,121100,20700105,575,575,575,575,0
20241122,121000,20700105,575,575,575,575,0
20241122,120900,20700105,575,575,575,575,0
20241122,120800,20700105,575,575,575,575,0
20241122,120700,20700105,575,575,575,575,0
20241122,120600,20700105,575,575,575,575,0
20241122,120500,20700105,575,575,575,575,0
20241122,120400,20700105,575,575,575,575,0
20241122,120300,20700105,575,575,575,575,0
20241122,120200,20700105,575,575,575,575,0
20241122,120100,20700105,575,575,575,575,0
20241122,120000,20700105,575,575,575,575,0
20241122,115900,20700105,575,575,575,575,0
20241122,115800,20700105,575,575,575,575,1
20241122,115700,20699530,569,569,569,569,0
20241122,115600,20699530,569,570,570,569,155
20241122,115500,20611253,579,579,579,579,0
20241122,115400,20611253,579,579,579,579,0
20241122,115300,20611253,579,579,579,579,0
20241122,115200,20611253,579,579,579,579,0
20241122,115100,20611253,579,579,579,579,0
20241122,115000,20611253,579,579,579,579,0
20241122,114900,20611253,579,579,579,579,0
20241122,114800,20611253,579,579,579,579,27
20241122,114700,20595620,580,580,580,580,0
20241122,114600,20595620,580,580,580,580,0
20241122,114500,20595620,580,580,580,580,0
20241122,114400,20595620,580,580,580,580,0
20241122,114300,20595620,580,580,580,580,0
20241122,114200,20595620,580,580,580,580,0
20241122,114100,20595620,580,580,580,580,0
20241122,114000,20595620,580,578,580,578,100
20241122,113900,20537734,579,579,579,579,0
20241122,113800,20537734,579,576,579,576,461
20241122,113700,20271612,575,575,575,575,101
20241122,113600,20213537,576,576,576,576,0
20241122,113500,20213537,576,576,576,576,0
20241122,113400,20213537,576,576,576,576,0
20241122,113300,20213537,576,576,576,576,0
20241122,113200,20213537,576,576,576,576,0
20241122,113100,20213537,576,576,576,576,0
20241122,113000,20213537,576,576,576,576,0
20241122,112900,20213537,576,572,576,572,154
20241122,112800,20125373,571,570,571,570,1750
20241122,112700,19126931,571,571,571,571,0
20241122,112600,19126931,571,571,571,571,0
20241122,112500,19126931,571,571,571,571,0
20241122,112400,19126931,571,571,571,571,0
20241122,112300,19126931,571,570,571,570,200
20241122,112200,19012869,566,566,566,566,0
20241122,112100,19012869,566,566,566,566,0
20241122,112000,19012869,566,566,566,566,0
20241122,111900,19012869,566,566,566,566,0
20241122,111800,19012869,566,566,566,566,0
20241122,111700,19012869,566,566,566,566,0
20241122,111600,19012869,566,566,566,566,0
20241122,111500,19012869,566,566,566,566,0
20241122,111400,19012869,566,566,566,566,0
20241122,111300,19012869,566,566,566,566,0
20241122,111200,19012869,566,566,566,566,0
20241122,111100,19012869,566,566,566,566,0
20241122,111000,19012869,566,566,566,566,33
20241122,110900,18994191,566,566,566,566,0
20241122,110800,18994191,566,566,566,566,7
20241122,110700,18990229,566,566,566,566,51
20241122,110600,18961363,566,567,567,566,136
20241122,110500,18884377,572,572,572,572,0
20241122,110400,18884377,572,572,572,572,0
20241122,110300,18884377,572,572,572,572,0
20241122,110200,18884377,572,572,572,572,0
20241122,110100,18884377,572,572,572,572,1
20241122,110000,18883805,565,565,565,565,0
20241122,105900,18883805,565,565,565,565,0
20241122,105800,18883805,565,565,565,565,0
20241122,105700,18883805,565,565,565,565,0
20241122,105600,18883805,565,565,565,565,0
20241122,105500,18883805,565,565,565,565,0
20241122,105400,18883805,565,565,565,565,0
20241122,105300,18883805,565,565,565,565,0
20241122,105200,18883805,565,565,565,565,181
20241122,105100,18781540,567,567,567,567,0
20241122,105000,18781540,567,567,567,567,0
20241122,104900,18781540,567,567,567,567,0
20241122,104800,18781540,567,567,567,567,24
20241122,104700,18767932,574,574,574,574,0
20241122,104600,18767932,574,574,574,574,0
20241122,104500,18767932,574,574,574,574,0
20241122,104400,18767932,574,574,574,574,0
20241122,104300,18767932,574,574,574,574,0
20241122,104200,18767932,574,574,574,574,0
20241122,104100,18767932,574,574,574,574,0
20241122,104000,18767932,574,574,574,574,0
20241122,103900,18767932,574,574,574,574,0
20241122,103800,18767932,574,574,574,574,0
20241122,103700,18767932,574,573,574,573,353
20241122,103600,18565349,565,565,565,565,0
20241122,103500,18565349,565,565,565,565,0
20241122,103400,18565349,565,565,565,565,0
20241122,103300,18565349,565,565,565,565,0
20241122,103200,18565349,565,565,565,565,0
20241122,103100,18565349,565,565,565,565,2
20241122,103000,18564219,572,572,572,572,0
20241122,102900,18564219,572,572,572,572,0
20241122,102800,18564219,572,572,572,572,0
20241122,102700,18564219,572,572,572,572,0
20241122,102600,18564219,572,572,572,572,0
20241122,102500,18564219,572,572,572,572,0
20241122,102400,18564219,572,572,572,572,18
20241122,102300,18553923,572,572,572,572,0
20241122,102200,18553923,572,572,572,572,1
20241122,102100,18553351,566,566,566,566,0
20241122,102000,18553351,566,566,566,566,0
20241122,101900,18553351,566,566,566,566,0
20241122,101800,18553351,566,566,566,566,8
20241122,101700,18548823,565,565,565,565,0
20241122,101600,18548823,565,565,565,565,222
20241122,101500,18423393,565,565,565,565,2461
20241122,101400,17032928,565,565,565,565,23
20241122,101300,17019933,565,565,565,565,0
20241122,101200,17019933,565,565,565,565,0
20241122,101100,17019933,565,565,565,565,0
20241122,101000,17019933,565,565,565,565,0
20241122,100900,17019933,565,565,565,565,0
20241122,100800,17019933,565,565,565,565,0
20241122,100700,17019933,565,565,565,565,0
20241122,100600,17019933,565,568,568,565,2717
20241122,100500,15482623,574,574,574,574,0
20241122,100400,15482623,574,574,574,574,0
20241122,100300,15482623,574,574,574,574,3
20241122,100200,15480901,575,574,575,574,2567
20241122,100100,14006683,574,574,574,574,0
20241122,100000,14006683,574,574,574,574,2
20241122,095900,14005535,575,575,575,575,0
20241122,095800,14005535,575,575,575,575,0
20241122,095700,14005535,575,575,575,575,0
20241122,095600,14005535,575,575,575,575,0
20241122,095500,14005535,575,575,575,575,0
20241122,095400,14005535,575,575,575,575,0
20241122,095300,14005535,575,575,575,575,0
20241122,095200,14005535,575,575,575,575,0
20241122,095100,14005535,575,575,575,575,0
20241122,095000,14005535,575,575,575,575,0
20241122,094900,14005535,575,575,575,575,0
20241122,094800,14005535,575,575,575,575,1
20241122,094700,14004960,575,575,575,575,0
20241122,094600,14004960,575,573,575,573,1000
20241122,094500,13430669,573,573,573,573,0
20241122,094400,13430669,573,573,573,573,4
20241122,094300,13428377,573,573,573,573,0
20241122,094200,13428377,573,573,573,573,1
20241122,094100,13427804,563,563,563,563,0
20241122,094000,13427804,563,567,567,563,256
20241122,093900,13283106,567,568,568,567,2300
20241122,093800,11978842,573,573,573,573,0
20241122,093700,11978842,573,573,573,573,1
20241122,093600,11978269,574,574,574,574,0
20241122,093500,11978269,574,574,574,574,0
20241122,093400,11978269,574,574,574,574,0
20241122,093300,11978269,574,574,574,574,0
20241122,093200,11978269,574,574,574,574,0
20241122,093100,11978269,574,574,574,574,1
20241122,093000,11977695,568,570,575,568,6001
20241122,092900,8564973,575,575,575,575,1
20241122,092800,8564398,569,569,569,569,0
20241122,092700,8564398,569,569,569,569,0
20241122,092600,8564398,569,569,569,569,0
20241122,092500,8564398,569,569,569,569,1
20241122,092400,8563829,571,571,571,571,0
20241122,092300,8563829,571,571,571,571,0
20241122,092200,8563829,571,571,571,571,0
20241122,092100,8563829,571,571,571,571,0
20241122,092000,8563829,571,571,571,571,0
20241122,091900,8563829,571,570,571,570,163
20241122,091800,8470916,569,573,573,569,1431
20241122,091700,7655647,580,580,580,580,0
20241122,091600,7655647,580,580,580,580,0
20241122,091500,7655647,580,578,580,578,68
20241122,091400,7616341,581,581,581,581,3
20241122,091300,7614598,581,581,581,581,1001
20241122,091200,7033017,581,581,581,581,0
20241122,091100,7033017,581,581,581,581,1
20241122,091000,7032436,578,578,578,578,600
20241122,090900,6685636,581,581,581,581,0
20241122,090800,6685636,581,581,581,581,344
20241122,090700,6485772,581,581,581,581,2
20241122,090600,6484610,578,578,578,578,0
20241122,090500,6484610,578,578,578,578,0
20241122,090400,6484610,578,578,578,578,112
20241122,090300,6419874,579,579,579,579,172
20241122,090200,6320286,581,579,581,569,591
20241122,090100,5976940,581,581,581,581,0
20241122,090000,5976940,581,597,597,569,10012