KissMeData/038620/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,192000,98476956,576,576,576,576,7466
20241112,191900,98476956,576,576,576,576,0
20241112,191800,98476956,576,576,576,576,0
20241112,191700,98476956,576,576,576,576,0
20241112,191600,98476956,576,576,576,576,0
20241112,191500,98476956,576,576,576,576,0
20241112,191400,98476956,576,576,576,576,0
20241112,191300,98476956,576,576,576,576,0
20241112,191200,98476956,576,576,576,576,0
20241112,191100,98476956,576,576,576,576,0
20241112,191000,98476956,576,576,576,576,0
20241112,190900,98476956,576,576,576,576,0
20241112,190800,98476956,576,576,576,576,0
20241112,190700,98476956,576,576,576,576,0
20241112,190600,98476956,576,576,576,576,0
20241112,190500,98476956,576,576,576,576,0
20241112,190400,98476956,576,576,576,576,0
20241112,190300,98476956,576,576,576,576,0
20241112,190200,98476956,576,576,576,576,0
20241112,190100,98476956,576,576,576,576,0
20241112,190000,98476956,576,576,576,576,0
20241112,185900,98476956,576,576,576,576,0
20241112,185800,98476956,576,576,576,576,0
20241112,185700,98476956,576,576,576,576,0
20241112,185600,98476956,576,576,576,576,0
20241112,185500,98476956,576,576,576,576,0
20241112,185400,98476956,576,576,576,576,0
20241112,185300,98476956,576,576,576,576,0
20241112,185200,98476956,576,576,576,576,0
20241112,185100,98476956,576,576,576,576,0
20241112,185000,98476956,576,576,576,576,7466
20241112,184900,98476956,576,576,576,576,0
20241112,184800,98476956,576,576,576,576,0
20241112,184700,98476956,576,576,576,576,0
20241112,184600,98476956,576,576,576,576,0
20241112,184500,98476956,576,576,576,576,0
20241112,184400,98476956,576,576,576,576,0
20241112,184300,98476956,576,576,576,576,0
20241112,184200,98476956,576,576,576,576,0
20241112,184100,98476956,576,576,576,576,0
20241112,184000,98476956,576,576,576,576,0
20241112,183900,98476956,576,576,576,576,0
20241112,183800,98476956,576,576,576,576,0
20241112,183700,98476956,576,576,576,576,0
20241112,183600,98476956,576,576,576,576,0
20241112,183500,98476956,576,576,576,576,0
20241112,183400,98476956,576,576,576,576,0
20241112,183300,98476956,576,576,576,576,0
20241112,183200,98476956,576,576,576,576,0
20241112,183100,98476956,576,576,576,576,0
20241112,183000,98476956,576,576,576,576,0
20241112,182900,98476956,576,576,576,576,0
20241112,182800,98476956,576,576,576,576,0
20241112,182700,98476956,576,576,576,576,0
20241112,182600,98476956,576,576,576,576,0
20241112,182500,98476956,576,576,576,576,0
20241112,182400,98476956,576,576,576,576,0
20241112,182300,98476956,576,576,576,576,0
20241112,182200,98476956,576,576,576,576,0
20241112,182100,98476956,576,576,576,576,0
20241112,182000,98476956,576,576,576,576,7466
20241112,181900,98476956,576,576,576,576,0
20241112,181800,98476956,576,576,576,576,0
20241112,181700,98476956,576,576,576,576,0
20241112,181600,98476956,576,576,576,576,0
20241112,181500,98476956,576,576,576,576,0
20241112,181400,98476956,576,576,576,576,0
20241112,181300,98476956,576,576,576,576,0
20241112,181200,98476956,576,576,576,576,0
20241112,181100,98476956,576,576,576,576,0
20241112,181000,98476956,576,576,576,576,0
20241112,180900,98476956,576,576,576,576,0
20241112,180800,98476956,576,576,576,576,0
20241112,180700,98476956,576,576,576,576,0
20241112,180600,98476956,576,576,576,576,0
20241112,180500,98476956,576,576,576,576,0
20241112,180400,98476956,576,576,576,576,0
20241112,180300,98476956,576,576,576,576,0
20241112,180200,98476956,576,576,576,576,0
20241112,180100,98476956,576,576,576,576,0
20241112,180000,98476956,576,576,576,576,0
20241112,175900,98476956,576,576,576,576,0
20241112,175800,98476956,576,576,576,576,0
20241112,175700,98476956,576,576,576,576,0
20241112,175600,98476956,576,576,576,576,0
20241112,175500,98476956,576,576,576,576,0
20241112,175400,98476956,576,576,576,576,0
20241112,175300,98476956,576,576,576,576,0
20241112,175200,98476956,576,576,576,576,0
20241112,175100,98476956,576,576,576,576,0
20241112,175000,98476956,576,576,576,576,7466
20241112,174900,98476956,576,576,576,576,0
20241112,174800,98476956,576,576,576,576,0
20241112,174700,98476956,576,576,576,576,0
20241112,174600,98476956,576,576,576,576,0
20241112,174500,98476956,576,576,576,576,0
20241112,174400,98476956,576,576,576,576,0
20241112,174300,98476956,576,576,576,576,0
20241112,174200,98476956,576,576,576,576,0
20241112,174100,98476956,576,576,576,576,0
20241112,174000,98476956,576,576,576,576,0
20241112,173900,98476956,576,576,576,576,0
20241112,173800,98476956,576,576,576,576,0
20241112,173700,98476956,576,576,576,576,0
20241112,173600,98476956,576,576,576,576,0
20241112,173500,98476956,576,576,576,576,0
20241112,173400,98476956,576,576,576,576,0
20241112,173300,98476956,576,576,576,576,0
20241112,173200,98476956,576,576,576,576,0
20241112,173100,98476956,576,576,576,576,0
20241112,173000,98476956,576,576,576,576,0
20241112,172900,98476956,576,576,576,576,0
20241112,172800,98476956,576,576,576,576,0
20241112,172700,98476956,576,576,576,576,0
20241112,172600,98476956,576,576,576,576,0
20241112,172500,98476956,576,576,576,576,0
20241112,172400,98476956,576,576,576,576,0
20241112,172300,98476956,576,576,576,576,0
20241112,172200,98476956,576,576,576,576,0
20241112,172100,98476956,576,576,576,576,0
20241112,172000,98476956,576,576,576,576,7466
20241112,171900,98476956,576,576,576,576,0
20241112,171800,98476956,576,576,576,576,0
20241112,171700,98476956,576,576,576,576,0
20241112,171600,98476956,576,576,576,576,0
20241112,171500,98476956,576,576,576,576,0
20241112,171400,98476956,576,576,576,576,0
20241112,171300,98476956,576,576,576,576,0
20241112,171200,98476956,576,576,576,576,0
20241112,171100,98476956,576,576,576,576,0
20241112,171000,98476956,576,576,576,576,0
20241112,170900,98476956,576,576,576,576,0
20241112,170800,98476956,576,576,576,576,0
20241112,170700,98476956,576,576,576,576,0
20241112,170600,98476956,576,576,576,576,0
20241112,170500,98476956,576,576,576,576,0
20241112,170400,98476956,576,576,576,576,0
20241112,170300,98476956,576,576,576,576,0
20241112,170200,98476956,576,576,576,576,0
20241112,170100,98476956,576,576,576,576,0
20241112,170000,98476956,576,576,576,576,0
20241112,165900,98476956,576,576,576,576,0
20241112,165800,98476956,576,576,576,576,0
20241112,165700,98476956,576,576,576,576,0
20241112,165600,98476956,576,576,576,576,0
20241112,165500,98476956,576,576,576,576,0
20241112,165400,98476956,576,576,576,576,0
20241112,165300,98476956,576,576,576,576,0
20241112,165200,98476956,576,576,576,576,0
20241112,165100,98476956,576,576,576,576,0
20241112,165000,98476956,576,576,576,576,7466
20241112,164900,98476956,576,576,576,576,0
20241112,164800,98476956,576,576,576,576,0
20241112,164700,98476956,576,576,576,576,0
20241112,164600,98476956,576,576,576,576,0
20241112,164500,98476956,576,576,576,576,0
20241112,164400,98476956,576,576,576,576,0
20241112,164300,98476956,576,576,576,576,0
20241112,164200,98476956,576,576,576,576,0
20241112,164100,98476956,576,576,576,576,0
20241112,164000,98476956,576,576,576,576,0
20241112,163900,98476956,576,576,576,576,0
20241112,163800,98476956,576,576,576,576,0
20241112,163700,98476956,576,576,576,576,0
20241112,163600,98476956,576,576,576,576,0
20241112,163500,98476956,576,576,576,576,0
20241112,163400,98476956,576,576,576,576,0
20241112,163300,98476956,576,576,576,576,0
20241112,163200,98476956,576,576,576,576,0
20241112,163100,98476956,576,576,576,576,0
20241112,163000,98476956,576,576,576,576,0
20241112,162900,98476956,576,576,576,576,0
20241112,162800,98476956,576,576,576,576,0
20241112,162700,98476956,576,576,576,576,0
20241112,162600,98476956,576,576,576,576,0
20241112,162500,98476956,576,576,576,576,0
20241112,162400,98476956,576,576,576,576,0
20241112,162300,98476956,576,576,576,576,0
20241112,162200,98476956,576,576,576,576,0
20241112,162100,98476956,576,576,576,576,0
20241112,162000,98476956,576,576,576,576,7466
20241112,161900,98476956,576,576,576,576,0
20241112,161800,98476956,576,576,576,576,0
20241112,161700,98476956,576,576,576,576,0
20241112,161600,98476956,576,576,576,576,0
20241112,161500,98476956,576,576,576,576,0
20241112,161400,98476956,576,576,576,576,0
20241112,161300,98476956,576,576,576,576,0
20241112,161200,98476956,576,576,576,576,0
20241112,161100,98476956,576,576,576,576,0
20241112,161000,98476956,576,576,576,576,0
20241112,160900,98476956,576,576,576,576,0
20241112,160800,98476956,576,576,576,576,0
20241112,160700,98476956,576,576,576,576,0
20241112,160600,98476956,576,576,576,576,0
20241112,160500,98476956,576,576,576,576,0
20241112,160400,98476956,576,576,576,576,0
20241112,160300,98476956,576,576,576,576,0
20241112,160200,98476956,576,576,576,576,0
20241112,160100,98476956,576,576,576,576,0
20241112,160000,98476956,576,576,576,576,0
20241112,155900,98476956,576,576,576,576,0
20241112,155800,98476956,576,576,576,576,0
20241112,155700,98476956,576,576,576,576,0
20241112,155600,98476956,576,576,576,576,0
20241112,155500,98476956,576,576,576,576,0
20241112,155400,98476956,576,576,576,576,0
20241112,155300,98476956,576,576,576,576,0
20241112,155200,98476956,576,576,576,576,0
20241112,155100,98476956,576,576,576,576,0
20241112,155000,98476956,576,576,576,576,7466
20241112,154900,98476956,576,576,576,576,0
20241112,154800,98476956,576,576,576,576,0
20241112,154700,98476956,576,576,576,576,0
20241112,154600,98476956,576,576,576,576,0
20241112,154500,98476956,576,576,576,576,0
20241112,154400,98476956,576,576,576,576,0
20241112,154300,98476956,576,576,576,576,0
20241112,154200,98476956,576,576,576,576,0
20241112,154100,98476956,576,576,576,576,0
20241112,154000,98476956,576,576,576,576,0
20241112,153900,98476956,576,576,576,576,0
20241112,153800,98476956,576,576,576,576,0
20241112,153700,98476956,576,576,576,576,0
20241112,153600,98476956,576,576,576,576,0
20241112,153500,98476956,576,576,576,576,0
20241112,153400,98476956,576,576,576,576,0
20241112,153300,98476956,576,576,576,576,0
20241112,153200,98476956,576,576,576,576,0
20241112,153100,98476956,576,576,576,576,0
20241112,153000,98476956,576,576,576,576,7466
20241112,152900,94176540,579,579,579,579,0
20241112,152800,94176540,579,579,579,579,0
20241112,152700,94176540,579,579,579,579,0
20241112,152600,94176540,579,579,579,579,0
20241112,152500,94176540,579,579,579,579,0
20241112,152400,94176540,579,579,579,579,0
20241112,152300,94176540,579,579,579,579,0
20241112,152200,94176540,579,579,579,579,0
20241112,152100,94176540,579,579,579,579,0
20241112,152000,94176540,579,579,579,579,0
20241112,151900,94176540,579,579,579,579,3
20241112,151800,94174803,579,576,579,576,2557
20241112,151700,92701713,577,578,578,577,52
20241112,151600,92671687,578,578,578,578,200
20241112,151500,92556087,579,579,579,579,11
20241112,151400,92549718,578,577,578,577,796
20241112,151300,92089631,577,577,577,577,0
20241112,151200,92089631,577,579,579,577,3040
20241112,151100,90334181,580,580,580,580,2
20241112,151000,90333021,580,579,580,579,816
20241112,150900,89860158,579,579,579,579,100
20241112,150800,89802258,579,579,579,579,893
20241112,150700,89285211,579,579,579,579,0
20241112,150600,89285211,579,579,579,579,0
20241112,150500,89285211,579,579,579,579,0
20241112,150400,89285211,579,579,579,579,0
20241112,150300,89285211,579,579,579,579,25
20241112,150200,89270736,578,578,578,578,0
20241112,150100,89270736,578,578,578,578,19
20241112,150000,89259754,578,579,579,578,1278
20241112,145900,88520787,579,579,579,579,0
20241112,145800,88520787,579,579,579,579,0
20241112,145700,88520787,579,579,579,579,300
20241112,145600,88347087,579,579,579,579,0
20241112,145500,88347087,579,579,579,579,2
20241112,145400,88345929,580,580,580,580,0
20241112,145300,88345929,580,580,580,580,60
20241112,145200,88311129,579,579,579,579,0
20241112,145100,88311129,579,579,579,579,15
20241112,145000,88302444,580,580,580,580,1
20241112,144900,88301864,580,579,580,579,87
20241112,144800,88251459,580,580,580,580,0
20241112,144700,88251459,580,580,580,580,430
20241112,144600,88002059,579,579,579,579,0
20241112,144500,88002059,579,579,579,579,15
20241112,144400,87993374,579,579,579,579,20
20241112,144300,87981794,579,579,579,579,4
20241112,144200,87979478,579,579,579,579,150
20241112,144100,87892628,579,579,579,579,876
20241112,144000,87385424,579,579,579,579,3955
20241112,143900,85095479,579,580,580,579,11528
20241112,143800,78419809,580,580,580,580,0
20241112,143700,78419809,580,580,580,580,2200
20241112,143600,77143809,580,580,580,580,15
20241112,143500,77135109,581,581,581,581,0
20241112,143400,77135109,581,581,581,581,0
20241112,143300,77135109,581,581,581,581,5
20241112,143200,77132204,580,582,582,580,5003
20241112,143100,74228467,581,581,581,581,16
20241112,143000,74219171,582,582,582,582,0
20241112,142900,74219171,582,582,582,582,0
20241112,142800,74219171,582,582,582,582,80
20241112,142700,74172611,582,582,582,582,0
20241112,142600,74172611,582,582,582,582,0
20241112,142500,74172611,582,582,582,582,1
20241112,142400,74172029,583,583,583,583,1
20241112,142300,74171446,582,583,583,582,2
20241112,142200,74170281,584,584,584,584,32
20241112,142100,74151593,583,583,583,583,16
20241112,142000,74142265,580,580,580,580,0
20241112,141900,74142265,580,581,581,580,1084
20241112,141800,73513544,580,581,581,580,5061
20241112,141700,70578011,582,582,582,582,0
20241112,141600,70578011,582,582,582,582,1
20241112,141500,70577429,583,583,583,583,0
20241112,141400,70577429,583,583,583,583,0
20241112,141300,70577429,583,583,583,583,0
20241112,141200,70577429,583,583,583,583,0
20241112,141100,70577429,583,583,583,583,7
20241112,141000,70573348,581,581,581,581,0
20241112,140900,70573348,581,581,581,581,0
20241112,140800,70573348,581,581,581,581,2047
20241112,140700,69384041,581,581,581,581,0
20241112,140600,69384041,581,581,581,581,0
20241112,140500,69384041,581,581,581,581,0
20241112,140400,69384041,581,581,581,581,0
20241112,140300,69384041,581,581,581,581,130
20241112,140200,69308511,581,581,581,581,0
20241112,140100,69308511,581,581,581,581,0
20241112,140000,69308511,581,581,581,581,0
20241112,135900,69308511,581,581,581,581,5000
20241112,135800,66403511,582,582,582,582,0
20241112,135700,66403511,582,582,582,582,0
20241112,135600,66403511,582,582,582,582,0
20241112,135500,66403511,582,582,582,582,85
20241112,135400,66354041,582,582,582,582,0
20241112,135300,66354041,582,582,582,582,0
20241112,135200,66354041,582,582,583,582,332
20241112,135100,66160816,582,582,583,582,4203
20241112,135000,63710553,582,582,582,582,824
20241112,134900,63230985,582,582,582,582,15
20241112,134800,63222255,583,583,583,583,0
20241112,134700,63222255,583,583,583,583,0
20241112,134600,63222255,583,583,583,583,0
20241112,134500,63222255,583,583,583,583,0
20241112,134400,63222255,583,583,583,583,0
20241112,134300,63222255,583,583,583,583,0
20241112,134200,63222255,583,583,583,583,0
20241112,134100,63222255,583,583,583,583,84
20241112,134000,63173283,584,584,584,584,0
20241112,133900,63173283,584,583,584,583,32
20241112,133800,63154626,583,583,583,583,0
20241112,133700,63154626,583,583,583,583,13
20241112,133600,63147047,582,581,582,581,802
20241112,133500,62680924,581,581,581,581,0
20241112,133400,62680924,581,581,581,581,0
20241112,133300,62680924,581,581,581,581,0
20241112,133200,62680924,581,581,581,581,0
20241112,133100,62680924,581,581,581,581,20
20241112,133000,62669304,581,581,581,581,0
20241112,132900,62669304,581,581,581,581,2000
20241112,132800,61507304,582,582,582,582,0
20241112,132700,61507304,582,583,583,582,1002
20241112,132600,60924139,584,583,584,583,1561
20241112,132500,60013684,584,584,584,584,0
20241112,132400,60013684,584,584,584,584,1
20241112,132300,60013100,584,584,584,584,128
20241112,132200,59938348,583,583,583,583,0
20241112,132100,59938348,583,583,583,583,16
20241112,132000,59929020,583,583,583,583,0
20241112,131900,59929020,583,583,583,583,315
20241112,131800,59745375,583,583,583,583,0
20241112,131700,59745375,583,583,583,583,0
20241112,131600,59745375,583,582,583,582,66
20241112,131500,59706913,582,582,582,582,0
20241112,131400,59706913,582,582,582,582,0
20241112,131300,59706913,582,582,582,582,10
20241112,131200,59701093,581,582,582,581,44
20241112,131100,59675498,583,583,583,583,0
20241112,131000,59675498,583,582,583,582,200
20241112,130900,59558930,583,583,583,583,0
20241112,130800,59558930,583,583,583,581,2052
20241112,130700,58364475,584,584,584,584,171
20241112,130600,58264611,584,584,584,584,0
20241112,130500,58264611,584,584,584,584,0
20241112,130400,58264611,584,584,584,584,1
20241112,130300,58264027,585,585,585,585,0
20241112,130200,58264027,585,585,585,585,0
20241112,130100,58264027,585,585,585,585,1
20241112,130000,58263442,584,584,584,584,0
20241112,125900,58263442,584,584,584,584,0
20241112,125800,58263442,584,584,584,584,171
20241112,125700,58163578,584,584,584,584,4543
20241112,125600,55510466,583,583,583,583,100
20241112,125500,55452166,584,584,584,584,3528
20241112,125400,53391814,584,584,584,584,3764
20241112,125300,51193638,583,583,583,583,764
20241112,125200,50748226,583,583,583,583,0
20241112,125100,50748226,583,583,583,583,17
20241112,125000,50738315,583,583,583,583,400
20241112,124900,50505115,582,582,582,582,10
20241112,124800,50499295,582,582,582,582,1010
20241112,124700,49911475,582,582,582,582,0
20241112,124600,49911475,582,582,582,582,0
20241112,124500,49911475,582,582,582,582,2
20241112,124400,49910311,582,582,582,582,247
20241112,124300,49766557,583,583,583,583,0
20241112,124200,49766557,583,583,583,583,345
20241112,124100,49565422,583,583,583,583,0
20241112,124000,49565422,583,583,583,583,152
20241112,123900,49476806,582,582,582,582,552
20241112,123800,49155542,582,582,582,582,0
20241112,123700,49155542,582,582,582,582,0
20241112,123600,49155542,582,582,582,582,31
20241112,123500,49137500,582,582,582,582,0
20241112,123400,49137500,582,582,582,582,0
20241112,123300,49137500,582,582,582,582,0
20241112,123200,49137500,582,582,582,582,0
20241112,123100,49137500,582,582,582,582,0
20241112,123000,49137500,582,582,582,582,0
20241112,122900,49137500,582,582,582,582,0
20241112,122800,49137500,582,582,582,582,0
20241112,122700,49137500,582,582,582,582,0
20241112,122600,49137500,582,582,582,582,16
20241112,122500,49128188,582,582,582,582,133
20241112,122400,49050782,582,582,582,582,446
20241112,122300,48791210,582,582,582,582,0
20241112,122200,48791210,582,582,582,582,0
20241112,122100,48791210,582,582,582,582,16
20241112,122000,48781898,583,583,583,583,0
20241112,121900,48781898,583,583,583,583,0
20241112,121800,48781898,583,583,583,583,0
20241112,121700,48781898,583,583,583,583,261
20241112,121600,48629735,583,583,583,583,0
20241112,121500,48629735,583,583,583,583,0
20241112,121400,48629735,583,583,583,583,0
20241112,121300,48629735,583,583,583,583,1454
20241112,121200,47782053,582,582,582,582,0
20241112,121100,47782053,582,582,582,582,16
20241112,121000,47772741,582,582,582,582,0
20241112,120900,47772741,582,581,582,581,1864
20241112,120800,46689093,581,581,581,581,63
20241112,120700,46652490,582,582,582,582,0
20241112,120600,46652490,582,582,582,582,0
20241112,120500,46652490,582,582,582,582,179
20241112,120400,46548312,582,582,582,582,0
20241112,120300,46548312,582,582,582,582,6
20241112,120200,46544820,582,582,582,582,0
20241112,120100,46544820,582,582,582,582,100
20241112,120000,46486620,582,582,582,582,0
20241112,115900,46486620,582,582,582,582,1
20241112,115800,46486038,582,582,582,582,300
20241112,115700,46311438,582,582,582,582,0
20241112,115600,46311438,582,582,582,582,0
20241112,115500,46311438,582,582,582,582,1000
20241112,115400,45729438,582,582,582,582,0
20241112,115300,45729438,582,582,582,582,0
20241112,115200,45729438,582,582,582,582,833
20241112,115100,45244632,582,582,582,582,0
20241112,115000,45244632,582,583,583,582,46
20241112,114900,45217844,583,583,583,583,1
20241112,114800,45217261,582,582,582,582,0
20241112,114700,45217261,582,582,582,582,0
20241112,114600,45217261,582,582,582,582,0
20241112,114500,45217261,582,582,582,582,0
20241112,114400,45217261,582,582,582,582,1
20241112,114300,45216679,582,582,582,582,81
20241112,114200,45169537,582,582,582,582,0
20241112,114100,45169537,582,582,582,582,0
20241112,114000,45169537,582,582,582,582,0
20241112,113900,45169537,582,582,582,582,3
20241112,113800,45167791,583,583,583,583,2
20241112,113700,45166625,583,583,583,583,0
20241112,113600,45166625,583,583,583,583,0
20241112,113500,45166625,583,583,583,583,3
20241112,113400,45164876,583,583,583,583,0
20241112,113300,45164876,583,585,585,583,503
20241112,113200,44870627,585,585,585,585,0
20241112,113100,44870627,585,585,585,585,15
20241112,113000,44861852,583,583,583,583,0
20241112,112900,44861852,583,583,583,583,0
20241112,112800,44861852,583,583,583,583,0
20241112,112700,44861852,583,582,583,582,53
20241112,112600,44830969,583,583,583,583,20
20241112,112500,44819309,582,582,582,582,0
20241112,112400,44819309,582,582,582,582,0
20241112,112300,44819309,582,582,582,582,60
20241112,112200,44784389,582,582,582,582,0
20241112,112100,44784389,582,582,582,582,16
20241112,112000,44775077,583,583,583,583,39
20241112,111900,44752340,583,583,583,583,0
20241112,111800,44752340,583,583,583,583,0
20241112,111700,44752340,583,583,583,583,0
20241112,111600,44752340,583,583,583,583,1
20241112,111500,44751757,582,582,582,582,14
20241112,111400,44743609,581,581,581,581,4000
20241112,111300,42419609,582,582,582,582,0
20241112,111200,42419609,582,582,582,582,0
20241112,111100,42419609,582,582,582,582,18
20241112,111000,42409133,581,581,581,581,0
20241112,110900,42409133,581,581,581,581,0
20241112,110800,42409133,581,581,581,581,0
20241112,110700,42409133,581,581,581,581,0
20241112,110600,42409133,581,581,581,581,0
20241112,110500,42409133,581,581,581,581,0
20241112,110400,42409133,581,581,581,581,0
20241112,110300,42409133,581,581,581,581,2000
20241112,110200,41247133,582,582,582,582,1319
20241112,110100,40479475,581,581,581,581,0
20241112,110000,40479475,581,581,581,581,0
20241112,105900,40479475,581,581,581,581,205
20241112,105800,40360370,581,581,581,581,0
20241112,105700,40360370,581,581,581,581,0
20241112,105600,40360370,581,581,581,581,15
20241112,105500,40351655,582,582,582,582,0
20241112,105400,40351655,582,582,582,582,0
20241112,105300,40351655,582,582,582,582,1626
20241112,105200,39405323,582,582,582,582,300
20241112,105100,39230723,582,582,582,582,15
20241112,105000,39221993,583,583,583,583,0
20241112,104900,39221993,583,583,583,583,0
20241112,104800,39221993,583,583,583,583,7
20241112,104700,39217912,583,583,583,583,0
20241112,104600,39217912,583,583,583,583,0
20241112,104500,39217912,583,583,583,583,760
20241112,104400,38774832,583,584,584,583,300
20241112,104300,38599927,584,584,584,584,0
20241112,104200,38599927,584,584,584,584,0
20241112,104100,38599927,584,584,584,584,10
20241112,104000,38594087,583,583,583,583,20
20241112,103900,38582427,583,583,583,583,31
20241112,103800,38564354,584,584,584,584,0
20241112,103700,38564354,584,584,584,584,0
20241112,103600,38564354,584,584,584,584,0
20241112,103500,38564354,584,584,584,584,0
20241112,103400,38564354,584,584,584,584,0
20241112,103300,38564354,584,584,584,584,0
20241112,103200,38564354,584,584,584,584,0
20241112,103100,38564354,584,584,584,584,0
20241112,103000,38564354,584,584,584,584,0
20241112,102900,38564354,584,584,584,584,0
20241112,102800,38564354,584,584,584,584,10
20241112,102700,38558514,584,584,584,584,0
20241112,102600,38558514,584,584,584,584,0
20241112,102500,38558514,584,584,584,584,550
20241112,102400,38237314,584,584,584,584,0
20241112,102300,38237314,584,584,584,584,0
20241112,102200,38237314,584,584,584,584,40
20241112,102100,38213954,584,584,584,584,1
20241112,102000,38213370,584,585,585,584,39
20241112,101900,38190591,585,585,585,585,0
20241112,101800,38190591,585,585,585,585,46
20241112,101700,38163681,584,584,584,584,14
20241112,101600,38155505,584,585,585,584,4
20241112,101500,38153167,585,585,585,585,1
20241112,101400,38152582,585,585,585,585,2000
20241112,101300,36982582,585,585,585,583,20
20241112,101200,36970893,585,585,585,585,0
20241112,101100,36970893,585,585,585,585,48
20241112,101000,36942813,585,585,585,585,0
20241112,100900,36942813,585,585,585,585,0
20241112,100800,36942813,585,585,585,585,0
20241112,100700,36942813,585,585,585,585,0
20241112,100600,36942813,585,585,585,585,0
20241112,100500,36942813,585,585,585,585,0
20241112,100400,36942813,585,585,585,585,5709
20241112,100300,33603048,585,583,585,582,38
20241112,100200,33580871,584,584,584,584,0
20241112,100100,33580871,584,583,584,583,6384
20241112,100000,29853842,583,583,583,583,0
20241112,095900,29853842,583,583,583,583,257
20241112,095800,29704011,583,583,583,583,0
20241112,095700,29704011,583,583,583,583,15
20241112,095600,29695266,582,583,583,582,16
20241112,095500,29685953,582,582,582,582,1
20241112,095400,29685371,583,583,583,583,0
20241112,095300,29685371,583,583,583,583,3084
20241112,095200,27887399,581,581,581,581,4000
20241112,095100,25563399,582,582,582,582,2097
20241112,095000,24342945,582,582,582,582,258
20241112,094900,24192789,583,583,583,583,414
20241112,094800,23951427,584,584,584,584,3311
20241112,094700,22017803,584,584,584,584,3084
20241112,094600,20216747,585,585,585,585,0
20241112,094500,20216747,585,585,585,585,0
20241112,094400,20216747,585,585,585,585,333
20241112,094300,20021942,584,584,584,584,1155
20241112,094200,19347422,584,585,585,584,4
20241112,094100,19345084,586,586,587,586,14
20241112,094000,19336879,587,587,587,587,0
20241112,093900,19336879,587,587,587,587,0
20241112,093800,19336879,587,584,587,584,1542
20241112,093700,18435782,585,585,585,585,5
20241112,093600,18432857,586,585,586,584,402
20241112,093500,18197387,586,588,588,586,4
20241112,093400,18195039,588,587,588,587,38
20241112,093300,18172722,584,584,584,584,0
20241112,093200,18172722,584,586,586,584,8808
20241112,093100,13027039,587,586,587,586,500
20241112,093000,12733555,585,585,585,585,0
20241112,092900,12733555,585,585,585,585,35
20241112,092800,12713080,585,585,585,585,150
20241112,092700,12625330,585,585,585,585,3403
20241112,092600,10634575,585,584,585,584,1008
20241112,092500,10044911,585,585,585,585,2
20241112,092400,10043741,584,584,584,584,1
20241112,092300,10043157,584,584,584,584,1500
20241112,092200,9167157,584,585,585,584,682
20241112,092100,8768861,585,585,585,585,16
20241112,092000,8759501,586,587,587,586,81
20241112,091900,8712030,587,587,587,587,5
20241112,091800,8709095,587,587,587,587,2
20241112,091700,8707921,587,587,587,587,111
20241112,091600,8642764,586,586,586,586,35
20241112,091500,8622254,585,585,585,585,1003
20241112,091400,8035499,588,585,588,585,2501
20241112,091300,6572411,588,588,588,588,0
20241112,091200,6572411,588,588,588,588,3
20241112,091100,6570647,584,583,584,583,4235
20241112,091000,4097449,584,587,587,584,3766
20241112,090900,1895407,588,589,589,588,457
20241112,090800,1626437,592,592,592,592,120
20241112,090700,1555397,590,590,590,590,73
20241112,090600,1512327,591,591,591,591,0
20241112,090500,1512327,591,591,591,591,0
20241112,090400,1512327,591,591,591,591,298
20241112,090300,1336209,591,591,591,591,1
20241112,090200,1335618,591,591,591,591,1
20241112,090100,1335027,591,593,593,591,1121
20241112,090000,671276,593,593,593,593,1132