KissMeData/011300/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,185500,246661264,416,416,416,416,2205
20241122,185400,246661264,416,416,416,416,0
20241122,185300,246661264,416,416,416,416,0
20241122,185200,246661264,416,416,416,416,0
20241122,185100,246661264,416,416,416,416,0
20241122,185000,246661264,416,416,416,416,0
20241122,184900,246661264,416,416,416,416,0
20241122,184800,246661264,416,416,416,416,0
20241122,184700,246661264,416,416,416,416,0
20241122,184600,246661264,416,416,416,416,0
20241122,184500,246661264,416,416,416,416,0
20241122,184400,246661264,416,416,416,416,0
20241122,184300,246661264,416,416,416,416,0
20241122,184200,246661264,416,416,416,416,0
20241122,184100,246661264,416,416,416,416,0
20241122,184000,246661264,416,416,416,416,0
20241122,183900,246661264,416,416,416,416,0
20241122,183800,246661264,416,416,416,416,0
20241122,183700,246661264,416,416,416,416,0
20241122,183600,246661264,416,416,416,416,0
20241122,183500,246661264,416,416,416,416,0
20241122,183400,246661264,416,416,416,416,0
20241122,183300,246661264,416,416,416,416,0
20241122,183200,246661264,416,416,416,416,0
20241122,183100,246661264,416,416,416,416,0
20241122,183000,246661264,416,416,416,416,0
20241122,182900,246661264,416,416,416,416,0
20241122,182800,246661264,416,416,416,416,0
20241122,182700,246661264,416,416,416,416,0
20241122,182600,246661264,416,416,416,416,0
20241122,182500,246661264,416,416,416,416,2205
20241122,182400,246661264,416,416,416,416,0
20241122,182300,246661264,416,416,416,416,0
20241122,182200,246661264,416,416,416,416,0
20241122,182100,246661264,416,416,416,416,0
20241122,182000,246661264,416,416,416,416,0
20241122,181900,246661264,416,416,416,416,0
20241122,181800,246661264,416,416,416,416,0
20241122,181700,246661264,416,416,416,416,0
20241122,181600,246661264,416,416,416,416,0
20241122,181500,246661264,416,416,416,416,0
20241122,181400,246661264,416,416,416,416,0
20241122,181300,246661264,416,416,416,416,0
20241122,181200,246661264,416,416,416,416,0
20241122,181100,246661264,416,416,416,416,0
20241122,181000,246661264,416,416,416,416,0
20241122,180900,246661264,416,416,416,416,0
20241122,180800,246661264,416,416,416,416,0
20241122,180700,246661264,416,416,416,416,0
20241122,180600,246661264,416,416,416,416,0
20241122,180500,246661264,416,416,416,416,0
20241122,180400,246661264,416,416,416,416,0
20241122,180300,246661264,416,416,416,416,0
20241122,180200,246661264,416,416,416,416,0
20241122,180100,246661264,416,416,416,416,0
20241122,180000,246661264,416,416,416,416,0
20241122,175900,246661264,416,416,416,416,0
20241122,175800,246661264,416,416,416,416,0
20241122,175700,246661264,416,416,416,416,0
20241122,175600,246661264,416,416,416,416,0
20241122,175500,246661264,416,416,416,416,2205
20241122,175400,246661264,416,416,416,416,0
20241122,175300,246661264,416,416,416,416,0
20241122,175200,246661264,416,416,416,416,0
20241122,175100,246661264,416,416,416,416,0
20241122,175000,246661264,416,416,416,416,0
20241122,174900,246661264,416,416,416,416,0
20241122,174800,246661264,416,416,416,416,0
20241122,174700,246661264,416,416,416,416,0
20241122,174600,246661264,416,416,416,416,0
20241122,174500,246661264,416,416,416,416,0
20241122,174400,246661264,416,416,416,416,0
20241122,174300,246661264,416,416,416,416,0
20241122,174200,246661264,416,416,416,416,0
20241122,174100,246661264,416,416,416,416,0
20241122,174000,246661264,416,416,416,416,0
20241122,173900,246661264,416,416,416,416,0
20241122,173800,246661264,416,416,416,416,0
20241122,173700,246661264,416,416,416,416,0
20241122,173600,246661264,416,416,416,416,0
20241122,173500,246661264,416,416,416,416,0
20241122,173400,246661264,416,416,416,416,0
20241122,173300,246661264,416,416,416,416,0
20241122,173200,246661264,416,416,416,416,0
20241122,173100,246661264,416,416,416,416,0
20241122,173000,246661264,416,416,416,416,0
20241122,172900,246661264,416,416,416,416,0
20241122,172800,246661264,416,416,416,416,0
20241122,172700,246661264,416,416,416,416,0
20241122,172600,246661264,416,416,416,416,0
20241122,172500,246661264,416,416,416,416,2205
20241122,172400,246661264,416,416,416,416,0
20241122,172300,246661264,416,416,416,416,0
20241122,172200,246661264,416,416,416,416,0
20241122,172100,246661264,416,416,416,416,0
20241122,172000,246661264,416,416,416,416,0
20241122,171900,246661264,416,416,416,416,0
20241122,171800,246661264,416,416,416,416,0
20241122,171700,246661264,416,416,416,416,0
20241122,171600,246661264,416,416,416,416,0
20241122,171500,246661264,416,416,416,416,0
20241122,171400,246661264,416,416,416,416,0
20241122,171300,246661264,416,416,416,416,0
20241122,171200,246661264,416,416,416,416,0
20241122,171100,246661264,416,416,416,416,0
20241122,171000,246661264,416,416,416,416,0
20241122,170900,246661264,416,416,416,416,0
20241122,170800,246661264,416,416,416,416,0
20241122,170700,246661264,416,416,416,416,0
20241122,170600,246661264,416,416,416,416,0
20241122,170500,246661264,416,416,416,416,0
20241122,170400,246661264,416,416,416,416,0
20241122,170300,246661264,416,416,416,416,0
20241122,170200,246661264,416,416,416,416,0
20241122,170100,246661264,416,416,416,416,0
20241122,170000,246661264,416,416,416,416,0
20241122,165900,246661264,416,416,416,416,0
20241122,165800,246661264,416,416,416,416,0
20241122,165700,246661264,416,416,416,416,0
20241122,165600,246661264,416,416,416,416,0
20241122,165500,246661264,416,416,416,416,2205
20241122,165400,246661264,416,416,416,416,0
20241122,165300,246661264,416,416,416,416,0
20241122,165200,246661264,416,416,416,416,0
20241122,165100,246661264,416,416,416,416,0
20241122,165000,246661264,416,416,416,416,0
20241122,164900,246661264,416,416,416,416,0
20241122,164800,246661264,416,416,416,416,0
20241122,164700,246661264,416,416,416,416,0
20241122,164600,246661264,416,416,416,416,0
20241122,164500,246661264,416,416,416,416,0
20241122,164400,246661264,416,416,416,416,0
20241122,164300,246661264,416,416,416,416,0
20241122,164200,246661264,416,416,416,416,0
20241122,164100,246661264,416,416,416,416,0
20241122,164000,246661264,416,416,416,416,0
20241122,163900,246661264,416,416,416,416,0
20241122,163800,246661264,416,416,416,416,0
20241122,163700,246661264,416,416,416,416,0
20241122,163600,246661264,416,416,416,416,0
20241122,163500,246661264,416,416,416,416,0
20241122,163400,246661264,416,416,416,416,0
20241122,163300,246661264,416,416,416,416,0
20241122,163200,246661264,416,416,416,416,0
20241122,163100,246661264,416,416,416,416,0
20241122,163000,246661264,416,416,416,416,0
20241122,162900,246661264,416,416,416,416,0
20241122,162800,246661264,416,416,416,416,0
20241122,162700,246661264,416,416,416,416,0
20241122,162600,246661264,416,416,416,416,0
20241122,162500,246661264,416,416,416,416,2205
20241122,162400,246661264,416,416,416,416,0
20241122,162300,246661264,416,416,416,416,0
20241122,162200,246661264,416,416,416,416,0
20241122,162100,246661264,416,416,416,416,0
20241122,162000,246661264,416,416,416,416,0
20241122,161900,246661264,416,416,416,416,0
20241122,161800,246661264,416,416,416,416,0
20241122,161700,246661264,416,416,416,416,0
20241122,161600,246661264,416,416,416,416,0
20241122,161500,246661264,416,416,416,416,0
20241122,161400,246661264,416,416,416,416,0
20241122,161300,246661264,416,416,416,416,0
20241122,161200,246661264,416,416,416,416,0
20241122,161100,246661264,416,416,416,416,0
20241122,161000,246661264,416,416,416,416,0
20241122,160900,246661264,416,416,416,416,0
20241122,160800,246661264,416,416,416,416,0
20241122,160700,246661264,416,416,416,416,0
20241122,160600,246661264,416,416,416,416,0
20241122,160500,246661264,416,416,416,416,0
20241122,160400,246661264,416,416,416,416,0
20241122,160300,246661264,416,416,416,416,0
20241122,160200,246661264,416,416,416,416,0
20241122,160100,246661264,416,416,416,416,0
20241122,160000,246661264,416,416,416,416,0
20241122,155900,246661264,416,416,416,416,0
20241122,155800,246661264,416,416,416,416,0
20241122,155700,246661264,416,416,416,416,0
20241122,155600,246661264,416,416,416,416,0
20241122,155500,246661264,416,416,416,416,2205
20241122,155400,246661264,416,416,416,416,0
20241122,155300,246661264,416,416,416,416,0
20241122,155200,246661264,416,416,416,416,0
20241122,155100,246661264,416,416,416,416,0
20241122,155000,246661264,416,416,416,416,0
20241122,154900,246661264,416,416,416,416,0
20241122,154800,246661264,416,416,416,416,0
20241122,154700,246661264,416,416,416,416,0
20241122,154600,246661264,416,416,416,416,0
20241122,154500,246661264,416,416,416,416,0
20241122,154400,246661264,416,416,416,416,0
20241122,154300,246661264,416,416,416,416,0
20241122,154200,246661264,416,416,416,416,0
20241122,154100,246661264,416,416,416,416,0
20241122,154000,246661264,416,416,416,416,0
20241122,153900,246661264,416,416,416,416,0
20241122,153800,246661264,416,416,416,416,0
20241122,153700,246661264,416,416,416,416,0
20241122,153600,246661264,416,416,416,416,0
20241122,153500,246661264,416,416,416,416,0
20241122,153400,246661264,416,416,416,416,0
20241122,153300,246661264,416,416,416,416,0
20241122,153200,246661264,416,416,416,416,0
20241122,153100,246661264,416,416,416,416,0
20241122,153000,246661264,416,416,416,416,2205
20241122,152900,245743984,415,415,415,415,0
20241122,152800,245743984,415,415,415,415,0
20241122,152700,245743984,415,415,415,415,0
20241122,152600,245743984,415,415,415,415,0
20241122,152500,245743984,415,415,415,415,0
20241122,152400,245743984,415,415,415,415,0
20241122,152300,245743984,415,415,415,415,0
20241122,152200,245743984,415,415,415,415,0
20241122,152100,245743984,415,415,415,415,0
20241122,152000,245743984,415,415,415,415,0
20241122,151900,245743984,415,415,415,415,113
20241122,151800,245697089,416,416,416,416,0
20241122,151700,245697089,416,416,416,416,2
20241122,151600,245696257,415,414,415,414,1522
20241122,151500,245065427,413,413,413,413,546
20241122,151400,244839929,409,409,409,409,3000
20241122,151300,243612929,414,414,414,414,2857
20241122,151200,242430131,410,411,414,410,10200
20241122,151100,238217404,408,408,408,408,0
20241122,151000,238217404,408,408,411,408,11210
20241122,150900,233632262,410,410,410,410,0
20241122,150800,233632262,410,410,410,410,1
20241122,150700,233631852,410,410,410,410,24
20241122,150600,233622012,408,409,409,408,900
20241122,150500,233254478,409,409,409,409,0
20241122,150400,233254478,409,409,409,409,10
20241122,150300,233250388,410,410,410,410,88
20241122,150200,233214308,410,410,410,410,0
20241122,150100,233214308,410,410,410,410,1
20241122,150000,233213898,410,410,410,410,0
20241122,145900,233213898,410,410,410,410,233
20241122,145800,233118368,410,410,410,410,0
20241122,145700,233118368,410,410,410,410,0
20241122,145600,233118368,410,410,410,410,98
20241122,145500,233078188,411,411,411,411,27
20241122,145400,233067091,411,411,411,411,0
20241122,145300,233067091,411,411,411,411,25
20241122,145200,233056816,411,411,411,411,0
20241122,145100,233056816,411,411,411,411,0
20241122,145000,233056816,411,411,411,411,0
20241122,144900,233056816,411,411,411,411,2000
20241122,144800,232234816,411,411,411,411,0
20241122,144700,232234816,411,411,411,411,0
20241122,144600,232234816,411,411,411,411,0
20241122,144500,232234816,411,411,411,411,0
20241122,144400,232234816,411,411,411,411,1514
20241122,144300,231612562,407,407,407,407,0
20241122,144200,231612562,407,407,407,407,0
20241122,144100,231612562,407,407,407,407,100
20241122,144000,231571862,407,407,407,407,0
20241122,143900,231571862,407,407,407,407,0
20241122,143800,231571862,407,409,409,407,1552
20241122,143700,230939557,409,409,409,409,0
20241122,143600,230939557,409,409,409,409,0
20241122,143500,230939557,409,409,409,409,0
20241122,143400,230939557,409,408,409,408,28
20241122,143300,230928114,411,411,411,411,0
20241122,143200,230928114,411,411,411,411,1
20241122,143100,230927703,411,411,411,411,100
20241122,143000,230886603,411,411,411,411,0
20241122,142900,230886603,411,411,411,411,3
20241122,142800,230885370,411,411,411,411,3
20241122,142700,230884137,412,410,412,410,5000
20241122,142600,228829659,409,409,409,405,35556
20241122,142500,214347051,407,407,407,407,0
20241122,142400,214347051,407,412,412,407,25310
20241122,142300,203987908,414,414,414,414,7
20241122,142200,203985010,414,414,414,414,0
20241122,142100,203985010,414,414,414,414,5
20241122,142000,203982940,413,413,413,413,0
20241122,141900,203982940,413,413,413,413,3323
20241122,141800,202610541,412,412,412,412,0
20241122,141700,202610541,412,412,412,412,0
20241122,141600,202610541,412,412,412,412,0
20241122,141500,202610541,412,412,412,412,70
20241122,141400,202581701,412,412,412,412,0
20241122,141300,202581701,412,412,412,412,22
20241122,141200,202572637,412,412,412,412,0
20241122,141100,202572637,412,412,412,412,0
20241122,141000,202572637,412,412,412,412,0
20241122,140900,202572637,412,412,412,412,0
20241122,140800,202572637,412,412,412,412,0
20241122,140700,202572637,412,412,412,412,0
20241122,140600,202572637,412,412,412,412,0
20241122,140500,202572637,412,412,412,412,0
20241122,140400,202572637,412,412,412,412,2415
20241122,140300,201577657,413,413,413,413,0
20241122,140200,201577657,413,413,413,413,5
20241122,140100,201575592,412,412,412,412,0
20241122,140000,201575592,412,413,413,412,165
20241122,135900,201507611,412,412,412,412,2
20241122,135800,201506787,413,413,413,413,0
20241122,135700,201506787,413,413,413,413,0
20241122,135600,201506787,413,413,413,413,0
20241122,135500,201506787,413,413,413,413,7
20241122,135400,201503896,413,413,413,413,157
20241122,135300,201439055,412,412,412,412,0
20241122,135200,201439055,412,412,412,412,250
20241122,135100,201336055,412,412,412,412,0
20241122,135000,201336055,412,412,412,412,0
20241122,134900,201336055,412,412,412,412,50
20241122,134800,201315455,412,412,412,412,0
20241122,134700,201315455,412,412,412,412,0
20241122,134600,201315455,412,413,413,412,2000
20241122,134500,200491356,413,413,413,413,1
20241122,134400,200490943,413,413,413,413,0
20241122,134300,200490943,413,413,413,413,0
20241122,134200,200490943,413,413,413,413,91
20241122,134100,200453360,414,414,414,414,0
20241122,134000,200453360,414,414,414,414,0
20241122,133900,200453360,414,414,414,414,0
20241122,133800,200453360,414,414,414,414,0
20241122,133700,200453360,414,414,414,414,0
20241122,133600,200453360,414,414,414,414,0
20241122,133500,200453360,414,414,414,414,0
20241122,133400,200453360,414,414,414,414,0
20241122,133300,200453360,414,414,414,414,344
20241122,133200,200310944,414,414,414,414,0
20241122,133100,200310944,414,414,414,414,5100
20241122,133000,198199544,415,415,415,415,0
20241122,132900,198199544,415,415,415,415,0
20241122,132800,198199544,415,415,415,415,0
20241122,132700,198199544,415,415,415,415,0
20241122,132600,198199544,415,415,415,415,417
20241122,132500,198026489,415,415,415,415,583
20241122,132400,197784544,415,415,415,415,0
20241122,132300,197784544,415,415,415,415,0
20241122,132200,197784544,415,415,415,415,0
20241122,132100,197784544,415,415,415,415,0
20241122,132000,197784544,415,415,415,415,0
20241122,131900,197784544,415,415,415,415,0
20241122,131800,197784544,415,415,415,415,22
20241122,131700,197775414,415,415,415,415,10
20241122,131600,197771264,415,415,415,415,0
20241122,131500,197771264,415,415,415,415,0
20241122,131400,197771264,415,415,415,415,0
20241122,131300,197771264,415,413,415,413,6002
20241122,131200,195292434,413,413,413,413,200
20241122,131100,195209834,412,412,412,412,0
20241122,131000,195209834,412,412,412,412,0
20241122,130900,195209834,412,412,412,412,770
20241122,130800,194892594,412,412,412,412,0
20241122,130700,194892594,412,412,412,412,0
20241122,130600,194892594,412,412,412,412,760
20241122,130500,194579474,413,414,414,413,4972
20241122,130400,192524309,415,415,415,415,0
20241122,130300,192524309,415,415,415,415,0
20241122,130200,192524309,415,415,415,415,9
20241122,130100,192520574,415,415,415,415,1
20241122,130000,192520159,415,415,415,415,0
20241122,125900,192520159,415,415,415,415,0
20241122,125800,192520159,415,415,415,415,2423
20241122,125700,191514614,415,415,415,415,0
20241122,125600,191514614,415,415,415,415,1000
20241122,125500,191099614,415,415,415,415,0
20241122,125400,191099614,415,414,415,414,1371
20241122,125300,190531920,414,414,414,414,0
20241122,125200,190531920,414,414,414,414,0
20241122,125100,190531920,414,414,414,414,21
20241122,125000,190523226,414,414,414,414,22
20241122,124900,190514118,414,414,414,414,0
20241122,124800,190514118,414,414,414,414,20
20241122,124700,190505838,414,414,414,414,1000
20241122,124600,190091838,414,414,414,414,0
20241122,124500,190091838,414,414,414,414,0
20241122,124400,190091838,414,414,414,414,0
20241122,124300,190091838,414,414,414,414,0
20241122,124200,190091838,414,414,414,414,14
20241122,124100,190086042,413,413,413,413,0
20241122,124000,190086042,413,413,413,413,100
20241122,123900,190044742,413,413,413,413,1000
20241122,123800,189631742,413,413,413,413,11
20241122,123700,189627199,414,414,414,414,0
20241122,123600,189627199,414,414,414,414,5
20241122,123500,189625129,415,415,415,415,200
20241122,123400,189542129,414,414,414,414,3188
20241122,123300,188222297,414,414,414,414,150
20241122,123200,188160197,416,416,416,416,0
20241122,123100,188160197,416,416,416,416,0
20241122,123000,188160197,416,416,416,416,0
20241122,122900,188160197,416,416,416,416,0
20241122,122800,188160197,416,416,416,416,0
20241122,122700,188160197,416,416,416,416,0
20241122,122600,188160197,416,416,416,416,0
20241122,122500,188160197,416,416,416,416,0
20241122,122400,188160197,416,416,416,416,0
20241122,122300,188160197,416,416,416,416,0
20241122,122200,188160197,416,416,416,416,4
20241122,122100,188158533,416,416,416,416,0
20241122,122000,188158533,416,416,416,416,0
20241122,121900,188158533,416,416,416,416,0
20241122,121800,188158533,416,416,416,416,0
20241122,121700,188158533,416,416,416,416,0
20241122,121600,188158533,416,416,416,416,0
20241122,121500,188158533,416,416,416,416,0
20241122,121400,188158533,416,416,416,416,0
20241122,121300,188158533,416,414,416,414,102
20241122,121200,188116301,413,413,413,413,0
20241122,121100,188116301,413,413,413,413,0
20241122,121000,188116301,413,413,413,413,50
20241122,120900,188095651,413,413,413,413,0
20241122,120800,188095651,413,413,413,413,0
20241122,120700,188095651,413,413,413,413,0
20241122,120600,188095651,413,413,413,413,0
20241122,120500,188095651,413,413,413,413,0
20241122,120400,188095651,413,413,413,413,0
20241122,120300,188095651,413,415,415,413,5193
20241122,120200,185945969,416,416,416,416,2
20241122,120100,185945137,416,416,416,416,0
20241122,120000,185945137,416,416,416,416,1
20241122,115900,185944721,416,416,416,416,3243
20241122,115800,184595633,416,416,416,416,8
20241122,115700,184592305,416,416,416,416,0
20241122,115600,184592305,416,416,416,416,0
20241122,115500,184592305,416,416,416,416,0
20241122,115400,184592305,416,416,416,416,200
20241122,115300,184509105,416,416,416,416,0
20241122,115200,184509105,416,416,416,416,0
20241122,115100,184509105,416,416,416,416,0
20241122,115000,184509105,416,416,416,416,0
20241122,114900,184509105,416,416,416,416,0
20241122,114800,184509105,416,416,416,416,0
20241122,114700,184509105,416,416,416,416,0
20241122,114600,184509105,416,415,416,415,1985
20241122,114500,183683781,415,415,415,415,0
20241122,114400,183683781,415,415,415,415,20
20241122,114300,183675481,414,414,414,414,27
20241122,114200,183664303,415,415,415,415,27
20241122,114100,183653098,415,415,415,415,0
20241122,114000,183653098,415,415,415,415,0
20241122,113900,183653098,415,415,415,415,17
20241122,113800,183646043,415,415,415,415,0
20241122,113700,183646043,415,415,415,415,1
20241122,113600,183645628,415,415,415,415,1
20241122,113500,183645213,416,416,416,416,1
20241122,113400,183644797,415,415,415,415,0
20241122,113300,183644797,415,415,415,415,0
20241122,113200,183644797,415,415,415,415,1000
20241122,113100,183229797,415,415,415,415,0
20241122,113000,183229797,415,415,415,415,0
20241122,112900,183229797,415,415,415,415,0
20241122,112800,183229797,415,415,415,415,53
20241122,112700,183207802,415,415,415,415,0
20241122,112600,183207802,415,415,415,415,130
20241122,112500,183153852,415,415,415,415,24
20241122,112400,183143892,415,415,415,415,1941
20241122,112300,182338377,416,416,416,416,1
20241122,112200,182337961,415,415,415,415,0
20241122,112100,182337961,415,415,415,415,18
20241122,112000,182330491,416,416,416,416,422
20241122,111900,182154939,416,416,416,416,0
20241122,111800,182154939,416,416,416,416,15
20241122,111700,182148699,416,416,416,416,0
20241122,111600,182148699,416,416,416,416,49
20241122,111500,182128315,416,416,416,416,3000
20241122,111400,180880315,416,416,416,416,1
20241122,111300,180879899,417,417,417,417,132
20241122,111200,180824855,417,417,417,417,0
20241122,111100,180824855,417,417,417,417,0
20241122,111000,180824855,417,417,417,417,11
20241122,110900,180820268,417,417,417,417,0
20241122,110800,180820268,417,417,417,417,0
20241122,110700,180820268,417,417,417,417,6976
20241122,110600,177911276,419,419,419,419,0
20241122,110500,177911276,419,418,419,418,1094
20241122,110400,177452919,418,418,418,418,371
20241122,110300,177297841,418,418,418,418,500
20241122,110200,177088841,418,418,418,418,900
20241122,110100,176712641,419,419,419,419,3960
20241122,110000,175053401,420,419,420,419,3608
20241122,105900,173538938,419,419,419,419,0
20241122,105800,173538938,419,419,419,419,647
20241122,105700,173267845,419,419,419,419,150
20241122,105600,173204995,419,419,419,419,1
20241122,105500,173204576,419,419,419,419,0
20241122,105400,173204576,419,419,419,419,0
20241122,105300,173204576,419,420,420,419,6213
20241122,105200,170595422,420,420,420,420,19
20241122,105100,170587442,420,420,420,420,1595
20241122,105000,169917542,419,419,419,419,3694
20241122,104900,168369756,418,418,418,418,1280
20241122,104800,167834716,418,418,418,418,589
20241122,104700,167588514,418,416,418,416,6015
20241122,104600,165075737,416,416,416,416,49
20241122,104500,165055353,415,415,415,415,0
20241122,104400,165055353,415,415,415,415,497
20241122,104300,164849098,415,415,415,415,3
20241122,104200,164847853,415,415,415,415,0
20241122,104100,164847853,415,415,415,415,0
20241122,104000,164847853,415,415,415,415,0
20241122,103900,164847853,415,416,416,415,550
20241122,103800,164619553,415,415,415,415,1000
20241122,103700,164204553,416,416,416,416,565
20241122,103600,163969513,416,416,416,416,200
20241122,103500,163886313,419,417,419,416,136
20241122,103400,163829671,419,418,419,418,20
20241122,103300,163821310,418,418,419,418,509
20241122,103200,163608541,418,418,418,418,309
20241122,103100,163479379,417,417,417,417,0
20241122,103000,163479379,417,418,418,417,250
20241122,102900,163374899,417,417,417,417,134
20241122,102800,163319021,416,416,416,416,0
20241122,102700,163319021,416,416,416,416,0
20241122,102600,163319021,416,416,416,416,2
20241122,102500,163318189,417,414,417,414,610
20241122,102400,163064140,414,414,414,414,0
20241122,102300,163064140,414,416,416,414,373
20241122,102200,162909418,417,417,417,417,1
20241122,102100,162909001,417,414,417,414,14071
20241122,102000,157065708,414,414,414,414,0
20241122,101900,157065708,414,414,414,414,1
20241122,101800,157065294,414,414,414,414,17
20241122,101700,157058256,412,412,413,412,1095
20241122,101600,156606604,413,413,413,413,0
20241122,101500,156606604,413,413,413,413,0
20241122,101400,156606604,413,413,413,413,12
20241122,101300,156601648,411,411,411,411,1
20241122,101200,156601237,411,411,411,411,0
20241122,101100,156601237,411,411,411,411,824
20241122,101000,156262573,411,413,413,411,500
20241122,100900,156056977,413,413,413,413,50
20241122,100800,156036327,413,413,413,413,25
20241122,100700,156026002,415,414,415,414,2059
20241122,100600,155173184,414,414,414,414,0
20241122,100500,155173184,414,413,414,413,4001
20241122,100400,153520770,414,412,414,410,9237
20241122,100300,149710728,413,413,413,413,0
20241122,100200,149710728,413,413,413,413,2
20241122,100100,149709902,411,411,411,411,0
20241122,100000,149709902,411,411,411,411,59
20241122,095900,149685653,413,411,413,411,22
20241122,095800,149676607,411,411,411,411,1
20241122,095700,149676196,411,411,411,411,2
20241122,095600,149675374,410,410,410,410,0
20241122,095500,149675374,410,412,412,410,5642
20241122,095400,147352588,413,413,413,413,5
20241122,095300,147350523,413,413,413,413,4
20241122,095200,147348871,413,413,413,413,30
20241122,095100,147336481,413,411,413,411,220
20241122,095000,147246021,411,411,411,411,6
20241122,094900,147243555,410,413,413,410,4058
20241122,094800,145574761,413,412,413,412,7
20241122,094700,145571875,413,412,413,412,2052
20241122,094600,144726449,412,412,412,412,1000
20241122,094500,144314449,412,412,412,412,0
20241122,094400,144314449,412,412,412,412,14
20241122,094300,144308681,412,412,412,412,0
20241122,094200,144308681,412,412,412,412,1122
20241122,094100,143846417,412,412,412,412,1102
20241122,094000,143392393,412,410,412,410,929
20241122,093900,143011145,412,411,412,409,2191
20241122,093800,142111823,410,410,410,409,810
20241122,093700,141779954,410,412,412,410,3699
20241122,093600,140260559,412,413,413,412,500
20241122,093500,140054558,414,413,414,413,491
20241122,093400,139851684,414,414,415,412,4425
20241122,093300,138023748,416,416,416,416,20
20241122,093200,138015428,416,415,416,415,401
20241122,093100,137849012,417,416,417,415,5421
20241122,093000,135594565,418,418,418,418,10
20241122,092900,135590385,418,418,418,418,64
20241122,092800,135563633,417,415,417,415,10145
20241122,092700,131333372,415,417,417,415,762
20241122,092600,131015894,416,416,418,415,7001
20241122,092500,128093273,416,415,417,415,4379
20241122,092400,126271380,416,417,418,415,4409
20241122,092300,124435168,418,422,422,418,9833
20241122,092200,120320624,422,422,422,420,7907
20241122,092100,116986030,422,422,422,422,1025
20241122,092000,116553480,430,433,433,423,30061
20241122,091900,103662779,430,430,430,430,16754
20241122,091800,96458559,441,441,441,441,0
20241122,091700,96458559,441,430,441,424,50434
20241122,091600,74501129,430,418,430,418,49121
20241122,091500,53690263,418,420,420,418,76
20241122,091400,53658409,421,421,421,421,15
20241122,091300,53652094,422,422,423,422,1367
20241122,091200,53074358,423,415,423,415,28099
20241122,091100,41336019,415,409,416,409,17618
20241122,091000,34088959,408,408,408,408,77
20241122,090900,34057543,408,407,408,407,5030
20241122,090800,32010303,407,406,410,406,31425
20241122,090700,19180885,402,405,405,402,42124
20241122,090600,2205424,405,403,405,403,206
20241122,090500,2122402,402,402,402,402,200
20241122,090400,2042002,405,405,405,405,0
20241122,090300,2042002,405,401,405,401,1759
20241122,090200,1333327,401,402,402,401,937
20241122,090100,957580,409,409,409,409,0
20241122,090000,957580,409,401,409,401,2384