KissMeData/018000/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,190200,117873491,559,559,559,559,7189
20241122,190100,117873491,559,559,559,559,0
20241122,190000,117873491,559,559,559,559,0
20241122,185900,117873491,559,559,559,559,0
20241122,185800,117873491,559,559,559,559,0
20241122,185700,117873491,559,559,559,559,0
20241122,185600,117873491,559,559,559,559,0
20241122,185500,117873491,559,559,559,559,0
20241122,185400,117873491,559,559,559,559,0
20241122,185300,117873491,559,559,559,559,0
20241122,185200,117873491,559,559,559,559,0
20241122,185100,117873491,559,559,559,559,0
20241122,185000,117873491,559,559,559,559,0
20241122,184900,117873491,559,559,559,559,0
20241122,184800,117873491,559,559,559,559,0
20241122,184700,117873491,559,559,559,559,0
20241122,184600,117873491,559,559,559,559,0
20241122,184500,117873491,559,559,559,559,0
20241122,184400,117873491,559,559,559,559,0
20241122,184300,117873491,559,559,559,559,0
20241122,184200,117873491,559,559,559,559,0
20241122,184100,117873491,559,559,559,559,0
20241122,184000,117873491,559,559,559,559,0
20241122,183900,117873491,559,559,559,559,0
20241122,183800,117873491,559,559,559,559,0
20241122,183700,117873491,559,559,559,559,0
20241122,183600,117873491,559,559,559,559,0
20241122,183500,117873491,559,559,559,559,0
20241122,183400,117873491,559,559,559,559,0
20241122,183300,117873491,559,559,559,559,0
20241122,183200,117873491,559,559,559,559,7189
20241122,183100,117873491,559,559,559,559,0
20241122,183000,117873491,559,559,559,559,0
20241122,182900,117873491,559,559,559,559,0
20241122,182800,117873491,559,559,559,559,0
20241122,182700,117873491,559,559,559,559,0
20241122,182600,117873491,559,559,559,559,0
20241122,182500,117873491,559,559,559,559,0
20241122,182400,117873491,559,559,559,559,0
20241122,182300,117873491,559,559,559,559,0
20241122,182200,117873491,559,559,559,559,0
20241122,182100,117873491,559,559,559,559,0
20241122,182000,117873491,559,559,559,559,0
20241122,181900,117873491,559,559,559,559,0
20241122,181800,117873491,559,559,559,559,0
20241122,181700,117873491,559,559,559,559,0
20241122,181600,117873491,559,559,559,559,0
20241122,181500,117873491,559,559,559,559,0
20241122,181400,117873491,559,559,559,559,0
20241122,181300,117873491,559,559,559,559,0
20241122,181200,117873491,559,559,559,559,0
20241122,181100,117873491,559,559,559,559,0
20241122,181000,117873491,559,559,559,559,0
20241122,180900,117873491,559,559,559,559,0
20241122,180800,117873491,559,559,559,559,0
20241122,180700,117873491,559,559,559,559,0
20241122,180600,117873491,559,559,559,559,0
20241122,180500,117873491,559,559,559,559,0
20241122,180400,117873491,559,559,559,559,0
20241122,180300,117873491,559,559,559,559,0
20241122,180200,117873491,559,559,559,559,7189
20241122,180100,117873491,559,559,559,559,0
20241122,180000,117873491,559,559,559,559,0
20241122,175900,117873491,559,559,559,559,0
20241122,175800,117873491,559,559,559,559,0
20241122,175700,117873491,559,559,559,559,0
20241122,175600,117873491,559,559,559,559,0
20241122,175500,117873491,559,559,559,559,0
20241122,175400,117873491,559,559,559,559,0
20241122,175300,117873491,559,559,559,559,0
20241122,175200,117873491,559,559,559,559,0
20241122,175100,117873491,559,559,559,559,0
20241122,175000,117873491,559,559,559,559,0
20241122,174900,117873491,559,559,559,559,0
20241122,174800,117873491,559,559,559,559,0
20241122,174700,117873491,559,559,559,559,0
20241122,174600,117873491,559,559,559,559,0
20241122,174500,117873491,559,559,559,559,0
20241122,174400,117873491,559,559,559,559,0
20241122,174300,117873491,559,559,559,559,0
20241122,174200,117873491,559,559,559,559,0
20241122,174100,117873491,559,559,559,559,0
20241122,174000,117873491,559,559,559,559,0
20241122,173900,117873491,559,559,559,559,0
20241122,173800,117873491,559,559,559,559,0
20241122,173700,117873491,559,559,559,559,0
20241122,173600,117873491,559,559,559,559,0
20241122,173500,117873491,559,559,559,559,0
20241122,173400,117873491,559,559,559,559,0
20241122,173300,117873491,559,559,559,559,0
20241122,173200,117873491,559,559,559,559,7189
20241122,173100,117873491,559,559,559,559,0
20241122,173000,117873491,559,559,559,559,0
20241122,172900,117873491,559,559,559,559,0
20241122,172800,117873491,559,559,559,559,0
20241122,172700,117873491,559,559,559,559,0
20241122,172600,117873491,559,559,559,559,0
20241122,172500,117873491,559,559,559,559,0
20241122,172400,117873491,559,559,559,559,0
20241122,172300,117873491,559,559,559,559,0
20241122,172200,117873491,559,559,559,559,0
20241122,172100,117873491,559,559,559,559,0
20241122,172000,117873491,559,559,559,559,0
20241122,171900,117873491,559,559,559,559,0
20241122,171800,117873491,559,559,559,559,0
20241122,171700,117873491,559,559,559,559,0
20241122,171600,117873491,559,559,559,559,0
20241122,171500,117873491,559,559,559,559,0
20241122,171400,117873491,559,559,559,559,0
20241122,171300,117873491,559,559,559,559,0
20241122,171200,117873491,559,559,559,559,0
20241122,171100,117873491,559,559,559,559,0
20241122,171000,117873491,559,559,559,559,0
20241122,170900,117873491,559,559,559,559,0
20241122,170800,117873491,559,559,559,559,0
20241122,170700,117873491,559,559,559,559,0
20241122,170600,117873491,559,559,559,559,0
20241122,170500,117873491,559,559,559,559,0
20241122,170400,117873491,559,559,559,559,0
20241122,170300,117873491,559,559,559,559,0
20241122,170200,117873491,559,559,559,559,7189
20241122,170100,117873491,559,559,559,559,0
20241122,170000,117873491,559,559,559,559,0
20241122,165900,117873491,559,559,559,559,0
20241122,165800,117873491,559,559,559,559,0
20241122,165700,117873491,559,559,559,559,0
20241122,165600,117873491,559,559,559,559,0
20241122,165500,117873491,559,559,559,559,0
20241122,165400,117873491,559,559,559,559,0
20241122,165300,117873491,559,559,559,559,0
20241122,165200,117873491,559,559,559,559,0
20241122,165100,117873491,559,559,559,559,0
20241122,165000,117873491,559,559,559,559,0
20241122,164900,117873491,559,559,559,559,0
20241122,164800,117873491,559,559,559,559,0
20241122,164700,117873491,559,559,559,559,0
20241122,164600,117873491,559,559,559,559,0
20241122,164500,117873491,559,559,559,559,0
20241122,164400,117873491,559,559,559,559,0
20241122,164300,117873491,559,559,559,559,0
20241122,164200,117873491,559,559,559,559,0
20241122,164100,117873491,559,559,559,559,0
20241122,164000,117873491,559,559,559,559,0
20241122,163900,117873491,559,559,559,559,0
20241122,163800,117873491,559,559,559,559,0
20241122,163700,117873491,559,559,559,559,0
20241122,163600,117873491,559,559,559,559,0
20241122,163500,117873491,559,559,559,559,0
20241122,163400,117873491,559,559,559,559,0
20241122,163300,117873491,559,559,559,559,0
20241122,163200,117873491,559,559,559,559,7189
20241122,163100,117873491,559,559,559,559,0
20241122,163000,117873491,559,559,559,559,0
20241122,162900,117873491,559,559,559,559,0
20241122,162800,117873491,559,559,559,559,0
20241122,162700,117873491,559,559,559,559,0
20241122,162600,117873491,559,559,559,559,0
20241122,162500,117873491,559,559,559,559,0
20241122,162400,117873491,559,559,559,559,0
20241122,162300,117873491,559,559,559,559,0
20241122,162200,117873491,559,559,559,559,0
20241122,162100,117873491,559,559,559,559,0
20241122,162000,117873491,559,559,559,559,0
20241122,161900,117873491,559,559,559,559,0
20241122,161800,117873491,559,559,559,559,0
20241122,161700,117873491,559,559,559,559,0
20241122,161600,117873491,559,559,559,559,0
20241122,161500,117873491,559,559,559,559,0
20241122,161400,117873491,559,559,559,559,0
20241122,161300,117873491,559,559,559,559,0
20241122,161200,117873491,559,559,559,559,0
20241122,161100,117873491,559,559,559,559,0
20241122,161000,117873491,559,559,559,559,0
20241122,160900,117873491,559,559,559,559,0
20241122,160800,117873491,559,559,559,559,0
20241122,160700,117873491,559,559,559,559,0
20241122,160600,117873491,559,559,559,559,0
20241122,160500,117873491,559,559,559,559,0
20241122,160400,117873491,559,559,559,559,0
20241122,160300,117873491,559,559,559,559,0
20241122,160200,117873491,559,559,559,559,7189
20241122,160100,117873491,559,559,559,559,0
20241122,160000,117873491,559,559,559,559,0
20241122,155900,117873491,559,559,559,559,0
20241122,155800,117873491,559,559,559,559,0
20241122,155700,117873491,559,559,559,559,0
20241122,155600,117873491,559,559,559,559,0
20241122,155500,117873491,559,559,559,559,0
20241122,155400,117873491,559,559,559,559,0
20241122,155300,117873491,559,559,559,559,0
20241122,155200,117873491,559,559,559,559,0
20241122,155100,117873491,559,559,559,559,0
20241122,155000,117873491,559,559,559,559,0
20241122,154900,117873491,559,559,559,559,0
20241122,154800,117873491,559,559,559,559,0
20241122,154700,117873491,559,559,559,559,0
20241122,154600,117873491,559,559,559,559,0
20241122,154500,117873491,559,559,559,559,0
20241122,154400,117873491,559,559,559,559,0
20241122,154300,117873491,559,559,559,559,0
20241122,154200,117873491,559,559,559,559,0
20241122,154100,117873491,559,559,559,559,0
20241122,154000,117873491,559,559,559,559,0
20241122,153900,117873491,559,559,559,559,0
20241122,153800,117873491,559,559,559,559,0
20241122,153700,117873491,559,559,559,559,0
20241122,153600,117873491,559,559,559,559,0
20241122,153500,117873491,559,559,559,559,0
20241122,153400,117873491,559,559,559,559,0
20241122,153300,117873491,559,559,559,559,0
20241122,153200,117873491,559,559,559,559,7189
20241122,153100,117873491,559,559,559,559,0
20241122,153000,117873491,559,559,559,559,7189
20241122,152900,113854840,559,559,559,559,0
20241122,152800,113854840,559,559,559,559,0
20241122,152700,113854840,559,559,559,559,0
20241122,152600,113854840,559,559,559,559,0
20241122,152500,113854840,559,559,559,559,0
20241122,152400,113854840,559,559,559,559,0
20241122,152300,113854840,559,559,559,559,0
20241122,152200,113854840,559,559,559,559,0
20241122,152100,113854840,559,559,559,559,0
20241122,152000,113854840,559,559,559,559,0
20241122,151900,113854840,559,559,560,559,5
20241122,151800,113852042,559,559,559,559,0
20241122,151700,113852042,559,559,559,559,1
20241122,151600,113851483,560,560,560,559,3
20241122,151500,113849804,559,559,560,559,6673
20241122,151400,110119596,559,559,559,559,0
20241122,151300,110119596,559,561,561,559,195
20241122,151200,110010396,560,559,561,559,809
20241122,151100,109557855,559,559,560,558,979
20241122,151000,109010594,559,560,560,559,10982
20241122,150900,102871474,561,559,561,559,32
20241122,150800,102853524,561,559,561,559,3027
20241122,150700,101158405,560,560,560,560,0
20241122,150600,101158405,560,560,560,560,0
20241122,150500,101158405,560,560,560,560,106
20241122,150400,101099045,560,560,560,560,0
20241122,150300,101099045,560,560,560,560,172
20241122,150200,101002725,560,560,560,560,200
20241122,150100,100890725,560,560,560,560,178
20241122,150000,100791045,560,560,560,560,0
20241122,145900,100791045,560,560,560,560,102
20241122,145800,100733925,560,560,560,560,106
20241122,145700,100674565,559,559,559,559,0
20241122,145600,100674565,559,558,560,558,3
20241122,145500,100672888,558,559,560,558,1150
20241122,145400,100029894,560,559,560,559,3844
20241122,145300,97881097,560,559,560,559,2
20241122,145200,97879978,560,560,560,559,6
20241122,145100,97876620,560,560,560,560,1
20241122,145000,97876060,560,560,560,560,1000
20241122,144900,97316060,560,560,560,560,102
20241122,144800,97258940,560,560,560,560,1
20241122,144700,97258380,560,560,560,560,455
20241122,144600,97003580,562,562,562,562,0
20241122,144500,97003580,562,562,562,562,12
20241122,144400,96996836,562,560,562,559,1001
20241122,144300,96437158,559,562,562,559,1001
20241122,144200,95874599,559,559,559,559,2
20241122,144100,95873481,562,562,562,559,197
20241122,144000,95762773,562,562,562,562,8
20241122,143900,95758277,562,562,562,562,0
20241122,143800,95758277,562,560,562,560,1317
20241122,143700,95018377,560,562,562,560,6
20241122,143600,95015009,562,562,562,562,0
20241122,143500,95015009,562,562,562,562,113
20241122,143400,94951503,562,562,562,562,0
20241122,143300,94951503,562,562,562,562,0
20241122,143200,94951503,562,562,562,561,9
20241122,143100,94946447,562,562,562,562,0
20241122,143000,94946447,562,562,562,562,54
20241122,142900,94916099,562,562,562,562,6
20241122,142800,94912727,562,562,562,562,0
20241122,142700,94912727,562,562,562,562,25
20241122,142600,94898677,562,562,562,562,1
20241122,142500,94898115,558,562,562,558,279
20241122,142400,94742258,562,562,562,562,136
20241122,142300,94665826,562,562,562,562,50
20241122,142200,94637726,561,561,561,561,80
20241122,142100,94592846,561,561,561,561,43
20241122,142000,94568723,561,559,561,559,4470
20241122,141900,92069991,559,559,559,559,20
20241122,141800,92058811,559,559,559,559,1351
20241122,141700,91303602,560,560,560,560,100
20241122,141600,91247602,560,561,561,560,728
20241122,141500,90839921,560,560,561,560,777
20241122,141400,90404800,561,561,561,561,103
20241122,141300,90347017,561,561,561,561,0
20241122,141200,90347017,561,561,561,561,50
20241122,141100,90318967,561,561,561,561,0
20241122,141000,90318967,561,561,561,561,0
20241122,140900,90318967,561,561,561,561,300
20241122,140800,90150667,561,561,561,561,61
20241122,140700,90116446,561,561,561,561,27
20241122,140600,90101299,561,561,561,561,4
20241122,140500,90099055,561,561,561,561,244
20241122,140400,89962171,561,561,561,561,0
20241122,140300,89962171,561,561,561,561,1
20241122,140200,89961610,558,558,558,558,0
20241122,140100,89961610,558,561,561,558,6896
20241122,140000,86106471,562,562,562,562,0
20241122,135900,86106471,562,562,562,562,120
20241122,135800,86039031,562,562,562,562,0
20241122,135700,86039031,562,561,562,561,10
20241122,135600,86033419,561,561,561,561,10
20241122,135500,86027809,560,561,562,560,3943
20241122,135400,83819420,561,561,561,561,0
20241122,135300,83819420,561,563,563,561,77
20241122,135200,83776219,563,563,563,563,0
20241122,135100,83776219,563,563,563,563,11
20241122,135000,83770026,563,563,563,563,0
20241122,134900,83770026,563,563,563,563,1
20241122,134800,83769463,561,561,561,561,0
20241122,134700,83769463,561,562,562,561,895
20241122,134600,83267339,564,563,564,563,51
20241122,134500,83238625,563,563,563,563,0
20241122,134400,83238625,563,563,563,563,50
20241122,134300,83210475,564,564,564,564,0
20241122,134200,83210475,564,564,564,564,1
20241122,134100,83209911,562,562,562,562,0
20241122,134000,83209911,562,564,564,562,1296
20241122,133900,82481549,564,564,564,564,0
20241122,133800,82481549,564,564,564,564,1
20241122,133700,82480985,561,562,562,561,6425
20241122,133600,78876238,563,563,563,563,107
20241122,133500,78815997,563,563,563,563,60
20241122,133400,78782217,563,563,563,563,4
20241122,133300,78779965,563,563,563,561,30
20241122,133200,78763111,563,563,563,563,3
20241122,133100,78761422,564,564,564,564,0
20241122,133000,78761422,564,564,564,564,0
20241122,132900,78761422,564,564,564,564,0
20241122,132800,78761422,564,564,564,564,20
20241122,132700,78750142,564,564,564,564,0
20241122,132600,78750142,564,564,564,564,45
20241122,132500,78724762,564,565,565,561,6418
20241122,132400,75113264,560,563,563,560,16000
20241122,132300,66138794,565,565,565,565,0
20241122,132200,66138794,565,565,565,565,100
20241122,132100,66082294,567,565,567,563,5001
20241122,132000,63262779,568,568,568,568,100
20241122,131900,63205979,568,568,568,568,0
20241122,131800,63205979,568,566,568,566,1001
20241122,131700,62639411,568,568,568,568,53
20241122,131600,62609307,569,569,569,569,2
20241122,131500,62608169,569,569,569,569,4
20241122,131400,62605893,569,569,569,569,0
20241122,131300,62605893,569,566,569,566,120
20241122,131200,62537970,566,566,566,566,34
20241122,131100,62518726,566,566,566,566,0
20241122,131000,62518726,566,566,566,566,0
20241122,130900,62518726,566,566,566,566,103
20241122,130800,62460428,566,566,566,566,100
20241122,130700,62403828,566,566,566,566,1510
20241122,130600,61549168,566,566,566,566,0
20241122,130500,61549168,566,566,566,566,20
20241122,130400,61537848,566,566,566,566,1
20241122,130300,61537282,566,566,566,566,4
20241122,130200,61535018,566,566,566,565,104
20241122,130100,61476254,566,566,566,565,111
20241122,130000,61413528,566,566,566,566,3
20241122,125900,61411830,565,565,565,565,100
20241122,125800,61355330,566,566,566,566,0
20241122,125700,61355330,566,566,566,566,8
20241122,125600,61350802,566,566,566,566,76
20241122,125500,61307786,566,566,566,566,0
20241122,125400,61307786,566,566,566,566,0
20241122,125300,61307786,566,566,566,566,0
20241122,125200,61307786,566,565,566,565,586
20241122,125100,60976695,566,565,566,565,1233
20241122,125000,60279432,566,567,567,565,7943
20241122,124900,55784057,570,570,570,570,1
20241122,124800,55783487,567,567,567,567,8
20241122,124700,55778951,570,570,570,570,0
20241122,124600,55778951,570,570,570,570,0
20241122,124500,55778951,570,567,570,567,2264
20241122,124400,54489553,567,567,567,567,3
20241122,124300,54487852,567,567,567,567,500
20241122,124200,54204352,567,567,567,567,510
20241122,124100,53915182,567,567,567,566,301
20241122,124000,53744814,566,566,566,566,0
20241122,123900,53744814,566,566,566,566,600
20241122,123800,53405214,569,569,569,569,0
20241122,123700,53405214,569,569,569,569,5
20241122,123600,53402369,569,569,569,569,0
20241122,123500,53402369,569,569,569,569,0
20241122,123400,53402369,569,569,569,569,15
20241122,123300,53393834,569,569,569,569,142
20241122,123200,53313036,569,569,569,569,0
20241122,123100,53313036,569,568,569,566,7269
20241122,123000,49178170,568,568,568,568,0
20241122,122900,49178170,568,568,568,568,11
20241122,122800,49171922,568,568,568,568,0
20241122,122700,49171922,568,568,568,568,0
20241122,122600,49171922,568,568,568,568,2001
20241122,122500,48035354,568,568,568,568,0
20241122,122400,48035354,568,568,568,568,1
20241122,122300,48034786,566,566,566,566,0
20241122,122200,48034786,566,566,566,566,30
20241122,122100,48017806,566,566,566,566,0
20241122,122000,48017806,566,566,566,566,500
20241122,121900,47734806,568,568,568,568,0
20241122,121800,47734806,568,567,568,566,5717
20241122,121700,44496161,568,568,568,568,80
20241122,121600,44450721,568,568,568,568,0
20241122,121500,44450721,568,568,568,568,464
20241122,121400,44187169,568,568,568,568,1
20241122,121300,44186601,568,568,568,568,1
20241122,121200,44186033,568,568,568,568,0
20241122,121100,44186033,568,568,568,568,0
20241122,121000,44186033,568,568,568,568,0
20241122,120900,44186033,568,568,568,568,10
20241122,120800,44180353,568,568,568,568,0
20241122,120700,44180353,568,568,568,568,0
20241122,120600,44180353,568,568,568,568,19
20241122,120500,44169561,567,567,567,567,0
20241122,120400,44169561,567,567,567,567,7
20241122,120300,44165592,568,568,568,568,0
20241122,120200,44165592,568,568,568,568,0
20241122,120100,44165592,568,568,568,568,0
20241122,120000,44165592,568,568,568,568,0
20241122,115900,44165592,568,568,568,568,0
20241122,115800,44165592,568,568,568,568,1
20241122,115700,44165024,568,568,568,568,0
20241122,115600,44165024,568,568,568,568,1
20241122,115500,44164456,567,567,567,567,200
20241122,115400,44051056,568,568,568,568,0
20241122,115300,44051056,568,568,568,568,1
20241122,115200,44050488,568,568,568,568,1
20241122,115100,44049920,568,568,568,568,0
20241122,115000,44049920,568,568,568,568,0
20241122,114900,44049920,568,568,568,568,0
20241122,114800,44049920,568,568,568,568,0
20241122,114700,44049920,568,568,568,568,1
20241122,114600,44049352,567,568,568,567,929
20241122,114500,43521910,568,568,568,568,0
20241122,114400,43521910,568,568,568,568,20
20241122,114300,43510550,568,568,568,568,0
20241122,114200,43510550,568,568,568,568,0
20241122,114100,43510550,568,568,568,568,1
20241122,114000,43509982,567,568,568,567,2001
20241122,113900,42375414,568,568,568,568,1
20241122,113800,42374846,567,567,567,567,68
20241122,113700,42336290,568,568,568,568,2
20241122,113600,42335154,568,568,568,568,1
20241122,113500,42334586,568,568,568,568,0
20241122,113400,42334586,568,568,568,568,0
20241122,113300,42334586,568,568,568,568,0
20241122,113200,42334586,568,568,568,568,0
20241122,113100,42334586,568,568,568,568,0
20241122,113000,42334586,568,568,568,568,0
20241122,112900,42334586,568,568,568,568,0
20241122,112800,42334586,568,568,568,568,0
20241122,112700,42334586,568,568,568,568,0
20241122,112600,42334586,568,568,568,568,0
20241122,112500,42334586,568,567,568,567,1001
20241122,112400,41767018,567,568,568,567,1194
20241122,112300,41089976,568,569,569,568,222
20241122,112200,40963721,569,569,569,569,7
20241122,112100,40959738,569,569,569,569,0
20241122,112000,40959738,569,569,569,569,3
20241122,111900,40958031,568,568,568,568,166
20241122,111800,40863743,569,568,569,568,441
20241122,111700,40613254,568,568,568,568,0
20241122,111600,40613254,568,568,568,568,0
20241122,111500,40613254,568,568,568,568,19
20241122,111400,40602462,568,569,569,568,1341
20241122,111300,39840769,569,568,569,568,5666
20241122,111200,36617481,568,568,568,568,15
20241122,111100,36608961,568,568,568,568,0
20241122,111000,36608961,568,568,568,568,0
20241122,110900,36608961,568,568,568,568,200
20241122,110800,36495361,568,568,568,568,200
20241122,110700,36381761,569,569,569,569,0
20241122,110600,36381761,569,567,569,567,4561
20241122,110500,33795562,567,566,567,566,10
20241122,110400,33789901,565,566,566,565,1470
20241122,110300,32959148,567,567,567,567,0
20241122,110200,32959148,567,567,567,567,0
20241122,110100,32959148,567,567,567,567,0
20241122,110000,32959148,567,567,567,567,1
20241122,105900,32958581,567,567,567,567,500
20241122,105800,32675081,567,567,567,567,1
20241122,105700,32674514,566,566,566,566,200
20241122,105600,32561314,567,567,567,567,0
20241122,105500,32561314,567,567,567,567,1764
20241122,105400,31561126,567,567,567,567,3
20241122,105300,31559425,567,567,567,567,0
20241122,105200,31559425,567,567,567,567,0
20241122,105100,31559425,567,567,567,567,0
20241122,105000,31559425,567,567,567,567,0
20241122,104900,31559425,567,567,567,567,53
20241122,104800,31529374,567,567,567,567,0
20241122,104700,31529374,567,566,567,565,2165
20241122,104600,30304254,567,569,569,567,1280
20241122,104500,29578402,569,569,569,569,0
20241122,104400,29578402,569,569,569,569,0
20241122,104300,29578402,569,569,569,569,0
20241122,104200,29578402,569,569,569,569,2
20241122,104100,29577264,569,567,569,567,3080
20241122,104000,27830892,567,569,569,567,1369
20241122,103900,27054469,569,569,569,569,0
20241122,103800,27054469,569,569,569,569,2
20241122,103700,27053331,569,568,569,568,101
20241122,103600,26995962,569,569,569,569,0
20241122,103500,26995962,569,569,569,569,0
20241122,103400,26995962,569,569,569,569,0
20241122,103300,26995962,569,567,569,567,602
20241122,103200,26654626,569,569,569,569,0
20241122,103100,26654626,569,570,570,569,1137
20241122,103000,26007672,567,570,570,567,136
20241122,102900,25930452,570,570,570,570,0
20241122,102800,25930452,570,568,570,568,2
20241122,102700,25929314,570,570,570,569,38
20241122,102600,25907664,569,569,569,569,733
20241122,102500,25490587,568,569,569,568,180
20241122,102400,25388337,569,569,569,569,0
20241122,102300,25388337,569,569,569,569,0
20241122,102200,25388337,569,569,569,569,0
20241122,102100,25388337,569,569,569,569,38
20241122,102000,25366715,569,569,569,569,0
20241122,101900,25366715,569,569,569,569,1
20241122,101800,25366146,569,569,569,569,0
20241122,101700,25366146,569,569,569,569,0
20241122,101600,25366146,569,569,569,569,2
20241122,101500,25365008,570,570,570,570,0
20241122,101400,25365008,570,570,570,570,1000
20241122,101300,24795008,570,570,570,570,15
20241122,101200,24786458,570,570,570,570,0
20241122,101100,24786458,570,570,570,570,11
20241122,101000,24780188,570,570,570,570,2
20241122,100900,24779048,570,570,570,570,0
20241122,100800,24779048,570,570,570,570,0
20241122,100700,24779048,570,570,570,570,3
20241122,100600,24777338,570,570,570,570,1
20241122,100500,24776768,570,570,570,570,8
20241122,100400,24772208,570,569,570,569,17
20241122,100300,24762530,570,570,570,570,19
20241122,100200,24751700,570,570,570,568,20
20241122,100100,24740312,570,570,570,570,1
20241122,100000,24739742,569,569,570,569,15
20241122,095900,24731206,571,570,571,570,2102
20241122,095800,23532974,571,571,571,571,0
20241122,095700,23532974,571,571,571,571,0
20241122,095600,23532974,571,571,571,571,9
20241122,095500,23527835,571,571,571,571,25
20241122,095400,23513560,571,570,571,570,231
20241122,095300,23381689,567,571,571,567,208
20241122,095200,23262953,571,571,571,571,0
20241122,095100,23262953,571,570,571,570,1001
20241122,095000,22692382,571,571,571,571,5
20241122,094900,22689527,571,571,571,571,987
20241122,094800,22125950,571,570,571,570,198
20241122,094700,22013089,570,570,570,570,200
20241122,094600,21899089,570,570,570,570,217
20241122,094500,21775399,570,570,570,563,4247
20241122,094400,19372540,570,570,570,570,29
20241122,094300,19356010,570,570,570,570,36
20241122,094200,19335490,570,570,570,570,80
20241122,094100,19289890,570,570,570,570,0
20241122,094000,19289890,570,570,570,570,0
20241122,093900,19289890,570,570,570,570,15
20241122,093800,19281340,570,570,570,568,11
20241122,093700,19275080,570,570,570,570,1
20241122,093600,19274510,568,568,568,568,0
20241122,093500,19274510,568,569,569,568,223
20241122,093400,19147823,570,570,570,570,1
20241122,093300,19147253,569,570,570,569,386
20241122,093200,18927268,570,570,570,570,2
20241122,093100,18926128,569,571,571,569,11260
20241122,093000,12508048,571,571,571,571,682
20241122,092900,12118626,571,570,571,570,100
20241122,092800,12061593,572,572,572,572,101
20241122,092700,12003821,575,574,575,574,3
20241122,092600,12002098,575,572,575,572,4162
20241122,092500,9617824,572,572,572,572,11
20241122,092400,9611532,571,571,571,571,200
20241122,092300,9497332,572,573,573,572,32
20241122,092200,9478997,570,570,570,570,0
20241122,092100,9478997,570,569,570,569,3853
20241122,092000,7282817,569,569,569,569,0
20241122,091900,7282817,569,568,569,568,1614
20241122,091800,6365510,566,566,566,566,0
20241122,091700,6365510,566,567,568,566,655
20241122,091600,5994654,568,568,568,568,503
20241122,091500,5708950,568,568,568,568,15
20241122,091400,5700430,568,568,568,568,60
20241122,091300,5666350,568,568,568,566,395
20241122,091200,5442656,568,568,568,568,10
20241122,091100,5436976,569,569,569,569,176
20241122,091000,5336832,569,566,569,566,2249
20241122,090900,4062190,566,565,566,565,931
20241122,090800,3536174,565,565,565,565,50
20241122,090700,3507924,566,566,566,566,0
20241122,090600,3507924,566,566,566,560,3610
20241122,090500,1483719,566,566,567,564,1097
20241122,090400,863669,565,564,565,564,269
20241122,090300,711727,565,565,565,565,20
20241122,090200,700427,566,566,566,566,0
20241122,090100,700427,566,565,566,565,247
20241122,090000,560871,564,563,564,563,996