KissMeData/054220/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,193400,80486690,470,470,470,470,12032
20241112,193300,80486690,470,470,470,470,0
20241112,193200,80486690,470,470,470,470,0
20241112,193100,80486690,470,470,470,470,0
20241112,193000,80486690,470,470,470,470,0
20241112,192900,80486690,470,470,470,470,0
20241112,192800,80486690,470,470,470,470,0
20241112,192700,80486690,470,470,470,470,0
20241112,192600,80486690,470,470,470,470,0
20241112,192500,80486690,470,470,470,470,0
20241112,192400,80486690,470,470,470,470,0
20241112,192300,80486690,470,470,470,470,0
20241112,192200,80486690,470,470,470,470,0
20241112,192100,80486690,470,470,470,470,0
20241112,192000,80486690,470,470,470,470,0
20241112,191900,80486690,470,470,470,470,0
20241112,191800,80486690,470,470,470,470,0
20241112,191700,80486690,470,470,470,470,0
20241112,191600,80486690,470,470,470,470,0
20241112,191500,80486690,470,470,470,470,0
20241112,191400,80486690,470,470,470,470,0
20241112,191300,80486690,470,470,470,470,0
20241112,191200,80486690,470,470,470,470,0
20241112,191100,80486690,470,470,470,470,0
20241112,191000,80486690,470,470,470,470,0
20241112,190900,80486690,470,470,470,470,0
20241112,190800,80486690,470,470,470,470,0
20241112,190700,80486690,470,470,470,470,0
20241112,190600,80486690,470,470,470,470,0
20241112,190500,80486690,470,470,470,470,0
20241112,190400,80486690,470,470,470,470,12032
20241112,190300,80486690,470,470,470,470,0
20241112,190200,80486690,470,470,470,470,0
20241112,190100,80486690,470,470,470,470,0
20241112,190000,80486690,470,470,470,470,0
20241112,185900,80486690,470,470,470,470,0
20241112,185800,80486690,470,470,470,470,0
20241112,185700,80486690,470,470,470,470,0
20241112,185600,80486690,470,470,470,470,0
20241112,185500,80486690,470,470,470,470,0
20241112,185400,80486690,470,470,470,470,0
20241112,185300,80486690,470,470,470,470,0
20241112,185200,80486690,470,470,470,470,0
20241112,185100,80486690,470,470,470,470,0
20241112,185000,80486690,470,470,470,470,0
20241112,184900,80486690,470,470,470,470,0
20241112,184800,80486690,470,470,470,470,0
20241112,184700,80486690,470,470,470,470,0
20241112,184600,80486690,470,470,470,470,0
20241112,184500,80486690,470,470,470,470,0
20241112,184400,80486690,470,470,470,470,0
20241112,184300,80486690,470,470,470,470,0
20241112,184200,80486690,470,470,470,470,0
20241112,184100,80486690,470,470,470,470,0
20241112,184000,80486690,470,470,470,470,0
20241112,183900,80486690,470,470,470,470,0
20241112,183800,80486690,470,470,470,470,0
20241112,183700,80486690,470,470,470,470,0
20241112,183600,80486690,470,470,470,470,0
20241112,183500,80486690,470,470,470,470,0
20241112,183400,80486690,470,470,470,470,12032
20241112,183300,80486690,470,470,470,470,0
20241112,183200,80486690,470,470,470,470,0
20241112,183100,80486690,470,470,470,470,0
20241112,183000,80486690,470,470,470,470,0
20241112,182900,80486690,470,470,470,470,0
20241112,182800,80486690,470,470,470,470,0
20241112,182700,80486690,470,470,470,470,0
20241112,182600,80486690,470,470,470,470,0
20241112,182500,80486690,470,470,470,470,0
20241112,182400,80486690,470,470,470,470,0
20241112,182300,80486690,470,470,470,470,0
20241112,182200,80486690,470,470,470,470,0
20241112,182100,80486690,470,470,470,470,0
20241112,182000,80486690,470,470,470,470,0
20241112,181900,80486690,470,470,470,470,0
20241112,181800,80486690,470,470,470,470,0
20241112,181700,80486690,470,470,470,470,0
20241112,181600,80486690,470,470,470,470,0
20241112,181500,80486690,470,470,470,470,0
20241112,181400,80486690,470,470,470,470,0
20241112,181300,80486690,470,470,470,470,0
20241112,181200,80486690,470,470,470,470,0
20241112,181100,80486690,470,470,470,470,0
20241112,181000,80486690,470,470,470,470,0
20241112,180900,80486690,470,470,470,470,0
20241112,180800,80486690,470,470,470,470,0
20241112,180700,80486690,470,470,470,470,0
20241112,180600,80486690,470,470,470,470,0
20241112,180500,80486690,470,470,470,470,0
20241112,180400,80486690,470,470,470,470,12032
20241112,180300,80486690,470,470,470,470,0
20241112,180200,80486690,470,470,470,470,0
20241112,180100,80486690,470,470,470,470,0
20241112,180000,80486690,470,470,470,470,0
20241112,175900,80486690,470,470,470,470,0
20241112,175800,80486690,470,470,470,470,0
20241112,175700,80486690,470,470,470,470,0
20241112,175600,80486690,470,470,470,470,0
20241112,175500,80486690,470,470,470,470,0
20241112,175400,80486690,470,470,470,470,0
20241112,175300,80486690,470,470,470,470,0
20241112,175200,80486690,470,470,470,470,0
20241112,175100,80486690,470,470,470,470,0
20241112,175000,80486690,470,470,470,470,0
20241112,174900,80486690,470,470,470,470,0
20241112,174800,80486690,470,470,470,470,0
20241112,174700,80486690,470,470,470,470,0
20241112,174600,80486690,470,470,470,470,0
20241112,174500,80486690,470,470,470,470,0
20241112,174400,80486690,470,470,470,470,0
20241112,174300,80486690,470,470,470,470,0
20241112,174200,80486690,470,470,470,470,0
20241112,174100,80486690,470,470,470,470,0
20241112,174000,80486690,470,470,470,470,0
20241112,173900,80486690,470,470,470,470,0
20241112,173800,80486690,470,470,470,470,0
20241112,173700,80486690,470,470,470,470,0
20241112,173600,80486690,470,470,470,470,0
20241112,173500,80486690,470,470,470,470,0
20241112,173400,80486690,470,470,470,470,12032
20241112,173300,80486690,470,470,470,470,0
20241112,173200,80486690,470,470,470,470,0
20241112,173100,80486690,470,470,470,470,0
20241112,173000,80486690,470,470,470,470,0
20241112,172900,80486690,470,470,470,470,0
20241112,172800,80486690,470,470,470,470,0
20241112,172700,80486690,470,470,470,470,0
20241112,172600,80486690,470,470,470,470,0
20241112,172500,80486690,470,470,470,470,0
20241112,172400,80486690,470,470,470,470,0
20241112,172300,80486690,470,470,470,470,0
20241112,172200,80486690,470,470,470,470,0
20241112,172100,80486690,470,470,470,470,0
20241112,172000,80486690,470,470,470,470,0
20241112,171900,80486690,470,470,470,470,0
20241112,171800,80486690,470,470,470,470,0
20241112,171700,80486690,470,470,470,470,0
20241112,171600,80486690,470,470,470,470,0
20241112,171500,80486690,470,470,470,470,0
20241112,171400,80486690,470,470,470,470,0
20241112,171300,80486690,470,470,470,470,0
20241112,171200,80486690,470,470,470,470,0
20241112,171100,80486690,470,470,470,470,0
20241112,171000,80486690,470,470,470,470,0
20241112,170900,80486690,470,470,470,470,0
20241112,170800,80486690,470,470,470,470,0
20241112,170700,80486690,470,470,470,470,0
20241112,170600,80486690,470,470,470,470,0
20241112,170500,80486690,470,470,470,470,0
20241112,170400,80486690,470,470,470,470,12032
20241112,170300,80486690,470,470,470,470,0
20241112,170200,80486690,470,470,470,470,0
20241112,170100,80486690,470,470,470,470,0
20241112,170000,80486690,470,470,470,470,0
20241112,165900,80486690,470,470,470,470,0
20241112,165800,80486690,470,470,470,470,0
20241112,165700,80486690,470,470,470,470,0
20241112,165600,80486690,470,470,470,470,0
20241112,165500,80486690,470,470,470,470,0
20241112,165400,80486690,470,470,470,470,0
20241112,165300,80486690,470,470,470,470,0
20241112,165200,80486690,470,470,470,470,0
20241112,165100,80486690,470,470,470,470,0
20241112,165000,80486690,470,470,470,470,0
20241112,164900,80486690,470,470,470,470,0
20241112,164800,80486690,470,470,470,470,0
20241112,164700,80486690,470,470,470,470,0
20241112,164600,80486690,470,470,470,470,0
20241112,164500,80486690,470,470,470,470,0
20241112,164400,80486690,470,470,470,470,0
20241112,164300,80486690,470,470,470,470,0
20241112,164200,80486690,470,470,470,470,0
20241112,164100,80486690,470,470,470,470,0
20241112,164000,80486690,470,470,470,470,0
20241112,163900,80486690,470,470,470,470,0
20241112,163800,80486690,470,470,470,470,0
20241112,163700,80486690,470,470,470,470,0
20241112,163600,80486690,470,470,470,470,0
20241112,163500,80486690,470,470,470,470,0
20241112,163400,80486690,470,470,470,470,12032
20241112,163300,80486690,470,470,470,470,0
20241112,163200,80486690,470,470,470,470,0
20241112,163100,80486690,470,470,470,470,0
20241112,163000,80486690,470,470,470,470,0
20241112,162900,80486690,470,470,470,470,0
20241112,162800,80486690,470,470,470,470,0
20241112,162700,80486690,470,470,470,470,0
20241112,162600,80486690,470,470,470,470,0
20241112,162500,80486690,470,470,470,470,0
20241112,162400,80486690,470,470,470,470,0
20241112,162300,80486690,470,470,470,470,0
20241112,162200,80486690,470,470,470,470,0
20241112,162100,80486690,470,470,470,470,0
20241112,162000,80486690,470,470,470,470,0
20241112,161900,80486690,470,470,470,470,0
20241112,161800,80486690,470,470,470,470,0
20241112,161700,80486690,470,470,470,470,0
20241112,161600,80486690,470,470,470,470,0
20241112,161500,80486690,470,470,470,470,0
20241112,161400,80486690,470,470,470,470,0
20241112,161300,80486690,470,470,470,470,0
20241112,161200,80486690,470,470,470,470,0
20241112,161100,80486690,470,470,470,470,0
20241112,161000,80486690,470,470,470,470,0
20241112,160900,80486690,470,470,470,470,0
20241112,160800,80486690,470,470,470,470,0
20241112,160700,80486690,470,470,470,470,0
20241112,160600,80486690,470,470,470,470,0
20241112,160500,80486690,470,470,470,470,0
20241112,160400,80486690,470,470,470,470,12032
20241112,160300,80486690,470,470,470,470,0
20241112,160200,80486690,470,470,470,470,0
20241112,160100,80486690,470,470,470,470,0
20241112,160000,80486690,470,470,470,470,0
20241112,155900,80486690,470,470,470,470,0
20241112,155800,80486690,470,470,470,470,0
20241112,155700,80486690,470,470,470,470,0
20241112,155600,80486690,470,470,470,470,0
20241112,155500,80486690,470,470,470,470,0
20241112,155400,80486690,470,470,470,470,0
20241112,155300,80486690,470,470,470,470,0
20241112,155200,80486690,470,470,470,470,0
20241112,155100,80486690,470,470,470,470,0
20241112,155000,80486690,470,470,470,470,0
20241112,154900,80486690,470,470,470,470,0
20241112,154800,80486690,470,470,470,470,0
20241112,154700,80486690,470,470,470,470,0
20241112,154600,80486690,470,470,470,470,0
20241112,154500,80486690,470,470,470,470,0
20241112,154400,80486690,470,470,470,470,0
20241112,154300,80486690,470,470,470,470,0
20241112,154200,80486690,470,470,470,470,0
20241112,154100,80486690,470,470,470,470,0
20241112,154000,80486690,470,470,470,470,0
20241112,153900,80486690,470,470,470,470,0
20241112,153800,80486690,470,470,470,470,0
20241112,153700,80486690,470,470,470,470,0
20241112,153600,80486690,470,470,470,470,0
20241112,153500,80486690,470,470,470,470,0
20241112,153400,80486690,470,470,470,470,12032
20241112,153300,80486690,470,470,470,470,0
20241112,153200,80486690,470,470,470,470,0
20241112,153100,80486690,470,470,470,470,0
20241112,153000,80486690,470,470,470,470,12032
20241112,152900,74831650,469,469,469,469,0
20241112,152800,74831650,469,469,469,469,0
20241112,152700,74831650,469,469,469,469,0
20241112,152600,74831650,469,469,469,469,0
20241112,152500,74831650,469,469,469,469,0
20241112,152400,74831650,469,469,469,469,0
20241112,152300,74831650,469,469,469,469,0
20241112,152200,74831650,469,469,469,469,0
20241112,152100,74831650,469,469,469,469,0
20241112,152000,74831650,469,469,469,469,0
20241112,151900,74831650,469,469,469,469,0
20241112,151800,74831650,469,469,469,469,0
20241112,151700,74831650,469,469,469,469,0
20241112,151600,74831650,469,469,469,469,0
20241112,151500,74831650,469,465,469,465,4500
20241112,151400,72733465,465,465,465,465,0
20241112,151300,72733465,465,465,465,465,0
20241112,151200,72733465,465,465,465,465,0
20241112,151100,72733465,465,465,465,465,0
20241112,151000,72733465,465,465,465,465,9
20241112,150900,72729280,466,466,466,466,0
20241112,150800,72729280,466,466,466,466,0
20241112,150700,72729280,466,466,466,466,10
20241112,150600,72724620,466,466,466,466,0
20241112,150500,72724620,466,466,466,466,0
20241112,150400,72724620,466,466,466,466,0
20241112,150300,72724620,466,465,466,465,11
20241112,150200,72719504,465,465,465,465,23
20241112,150100,72708809,466,466,466,466,0
20241112,150000,72708809,466,466,466,466,1000
20241112,145900,72242809,466,461,466,461,3478
20241112,145800,70625068,461,463,463,461,2500
20241112,145700,69469647,465,465,465,465,0
20241112,145600,69469647,465,465,465,465,0
20241112,145500,69469647,465,465,465,465,1
20241112,145400,69469182,465,465,465,465,0
20241112,145300,69469182,465,465,465,465,1
20241112,145200,69468717,463,464,464,463,67
20241112,145100,69437695,466,466,466,466,0
20241112,145000,69437695,466,466,466,466,0
20241112,144900,69437695,466,466,466,466,0
20241112,144800,69437695,466,466,466,466,0
20241112,144700,69437695,466,466,466,466,0
20241112,144600,69437695,466,466,466,466,0
20241112,144500,69437695,466,466,466,466,0
20241112,144400,69437695,466,466,466,466,0
20241112,144300,69437695,466,466,466,466,0
20241112,144200,69437695,466,466,466,466,0
20241112,144100,69437695,466,466,466,466,2
20241112,144000,69436763,463,463,463,463,0
20241112,143900,69436763,463,463,463,463,500
20241112,143800,69205263,463,463,463,463,0
20241112,143700,69205263,463,467,468,463,9
20241112,143600,69201063,468,468,468,468,7
20241112,143500,69197787,468,468,468,468,0
20241112,143400,69197787,468,464,468,464,10
20241112,143300,69193143,464,464,464,464,0
20241112,143200,69193143,464,468,468,464,3
20241112,143100,69191743,468,468,468,468,0
20241112,143000,69191743,468,468,468,468,2
20241112,142900,69190807,465,465,465,465,0
20241112,142800,69190807,465,465,465,465,2168
20241112,142700,68182687,469,469,469,469,0
20241112,142600,68182687,469,469,469,469,0
20241112,142500,68182687,469,469,469,469,500
20241112,142400,67948187,469,467,469,467,7498
20241112,142300,64446617,470,469,470,469,11354
20241112,142200,59121589,469,469,469,469,0
20241112,142100,59121589,469,469,469,468,1826
20241112,142000,58266819,468,470,470,468,1600
20241112,141900,57515019,470,470,470,470,1000
20241112,141800,57045019,470,467,470,467,4206
20241112,141700,55080533,467,467,467,467,0
20241112,141600,55080533,467,467,467,467,0
20241112,141500,55080533,467,467,467,467,0
20241112,141400,55080533,467,467,467,467,0
20241112,141300,55080533,467,467,467,467,20
20241112,141200,55071193,468,468,468,468,0
20241112,141100,55071193,468,468,468,468,0
20241112,141000,55071193,468,468,468,468,0
20241112,140900,55071193,468,468,468,468,0
20241112,140800,55071193,468,468,468,468,0
20241112,140700,55071193,468,468,468,468,0
20241112,140600,55071193,468,468,468,468,0
20241112,140500,55071193,468,468,468,468,0
20241112,140400,55071193,468,468,468,468,0
20241112,140300,55071193,468,468,468,468,0
20241112,140200,55071193,468,468,468,468,0
20241112,140100,55071193,468,468,468,462,1009
20241112,140000,54604502,466,468,468,466,9
20241112,135900,54600304,466,466,466,466,0
20241112,135800,54600304,466,466,466,466,2
20241112,135700,54599372,468,468,468,468,0
20241112,135600,54599372,468,468,468,468,0
20241112,135500,54599372,468,468,468,468,324
20241112,135400,54447740,468,468,468,468,0
20241112,135300,54447740,468,468,468,468,0
20241112,135200,54447740,468,468,468,468,0
20241112,135100,54447740,468,468,468,468,0
20241112,135000,54447740,468,468,468,468,0
20241112,134900,54447740,468,468,468,468,500
20241112,134800,54213740,468,468,468,468,0
20241112,134700,54213740,468,468,468,468,0
20241112,134600,54213740,468,468,468,468,0
20241112,134500,54213740,468,468,468,468,0
20241112,134400,54213740,468,468,468,468,0
20241112,134300,54213740,468,468,468,468,0
20241112,134200,54213740,468,468,468,468,0
20241112,134100,54213740,468,468,468,468,0
20241112,134000,54213740,468,468,468,468,0
20241112,133900,54213740,468,468,468,468,0
20241112,133800,54213740,468,468,468,468,2
20241112,133700,54212804,466,466,466,466,1
20241112,133600,54212338,468,468,468,468,0
20241112,133500,54212338,468,468,468,468,0
20241112,133400,54212338,468,468,468,468,0
20241112,133300,54212338,468,468,468,468,0
20241112,133200,54212338,468,468,468,468,0
20241112,133100,54212338,468,468,468,468,0
20241112,133000,54212338,468,468,468,468,0
20241112,132900,54212338,468,468,468,468,0
20241112,132800,54212338,468,468,468,468,0
20241112,132700,54212338,468,468,468,465,702
20241112,132600,53884402,468,468,468,468,2
20241112,132500,53883466,466,466,466,466,1485
20241112,132400,53191456,468,468,468,468,0
20241112,132300,53191456,468,468,468,468,0
20241112,132200,53191456,468,468,468,468,0
20241112,132100,53191456,468,468,468,468,60
20241112,132000,53163376,468,468,468,468,0
20241112,131900,53163376,468,468,468,468,0
20241112,131800,53163376,468,468,468,468,0
20241112,131700,53163376,468,468,468,468,0
20241112,131600,53163376,468,468,468,468,0
20241112,131500,53163376,468,468,468,468,0
20241112,131400,53163376,468,468,468,468,0
20241112,131300,53163376,468,468,468,468,1068
20241112,131200,52663552,468,468,468,468,0
20241112,131100,52663552,468,468,468,468,0
20241112,131000,52663552,468,468,468,468,2
20241112,130900,52662616,465,466,466,464,11528
20241112,130800,47295838,469,469,469,469,0
20241112,130700,47295838,469,466,469,465,10888
20241112,130600,42228292,469,469,469,469,2
20241112,130500,42227354,466,466,466,466,0
20241112,130400,42227354,466,466,466,466,382
20241112,130300,42049342,469,469,469,469,0
20241112,130200,42049342,469,469,469,469,0
20241112,130100,42049342,469,469,469,469,0
20241112,130000,42049342,469,469,469,469,0
20241112,125900,42049342,469,469,469,469,0
20241112,125800,42049342,469,465,469,465,1278
20241112,125700,41455064,467,467,467,467,1004
20241112,125600,40986196,469,469,469,469,7
20241112,125500,40982913,469,469,469,469,0
20241112,125400,40982913,469,469,469,469,0
20241112,125300,40982913,469,469,469,469,0
20241112,125200,40982913,469,469,469,469,0
20241112,125100,40982913,469,469,469,469,0
20241112,125000,40982913,469,469,469,469,1
20241112,124900,40982444,469,469,469,469,0
20241112,124800,40982444,469,469,469,469,0
20241112,124700,40982444,469,469,469,469,0
20241112,124600,40982444,469,469,469,469,0
20241112,124500,40982444,469,469,469,469,0
20241112,124400,40982444,469,468,469,468,1902
20241112,124300,40092306,468,468,468,468,60
20241112,124200,40064226,469,469,469,469,2751
20241112,124100,38774007,469,469,469,469,0
20241112,124000,38774007,469,469,469,469,0
20241112,123900,38774007,469,469,469,469,0
20241112,123800,38774007,469,469,469,469,0
20241112,123700,38774007,469,469,469,469,2437
20241112,123600,37631054,467,467,467,467,0
20241112,123500,37631054,467,467,467,467,503
20241112,123400,37396153,467,467,467,467,497
20241112,123300,37164054,467,467,467,467,500
20241112,123200,36930554,467,467,467,467,0
20241112,123100,36930554,467,467,467,467,3
20241112,123000,36929153,466,466,466,466,5
20241112,122900,36926823,465,466,466,465,10
20241112,122800,36922170,467,467,467,467,40
20241112,122700,36903490,466,466,466,466,0
20241112,122600,36903490,466,466,466,466,0
20241112,122500,36903490,466,466,466,466,1328
20241112,122400,36284642,465,465,465,465,243
20241112,122300,36171647,465,465,465,465,0
20241112,122200,36171647,465,465,465,465,20
20241112,122100,36162347,465,465,465,465,1001
20241112,122000,35696882,465,465,465,465,3500
20241112,121900,34069382,466,466,466,466,50
20241112,121800,34046082,466,466,466,466,2
20241112,121700,34045150,465,465,465,465,158
20241112,121600,33971680,466,466,466,466,0
20241112,121500,33971680,466,466,466,466,0
20241112,121400,33971680,466,466,466,466,1247
20241112,121300,33390578,469,465,469,465,160
20241112,121200,33316170,466,467,467,466,4302
20241112,121100,31308125,468,470,470,468,141
20241112,121000,31242053,470,470,470,470,2
20241112,120900,31241113,471,471,471,471,0
20241112,120800,31241113,471,471,471,471,0
20241112,120700,31241113,471,471,471,471,2
20241112,120600,31240171,469,469,469,469,0
20241112,120500,31240171,469,469,469,469,0
20241112,120400,31240171,469,469,469,469,20
20241112,120300,31230791,471,471,471,471,0
20241112,120200,31230791,471,471,471,471,2
20241112,120100,31229849,469,469,469,469,0
20241112,120000,31229849,469,469,469,469,1
20241112,115900,31229380,471,471,471,471,2
20241112,115800,31228438,470,470,470,470,2
20241112,115700,31227498,471,471,471,471,1
20241112,115600,31227027,471,471,471,471,7
20241112,115500,31223730,471,471,471,471,2
20241112,115400,31222788,467,467,467,467,189
20241112,115300,31134525,471,471,471,471,8
20241112,115200,31130757,471,471,471,471,0
20241112,115100,31130757,471,471,471,471,0
20241112,115000,31130757,471,471,471,471,0
20241112,114900,31130757,471,471,471,471,130
20241112,114800,31069527,471,471,471,471,50
20241112,114700,31045977,471,471,471,471,0
20241112,114600,31045977,471,471,471,471,22
20241112,114500,31035615,471,471,473,471,2002
20241112,114400,30088693,466,472,472,466,12902
20241112,114300,24022714,470,473,473,470,8250
20241112,114200,20140104,475,471,475,471,3928
20241112,114100,18290008,471,474,477,471,5026
20241112,114000,15918954,474,474,474,474,37
20241112,113900,15901416,477,477,477,477,0
20241112,113800,15901416,477,474,477,474,9
20241112,113700,15897144,478,478,478,478,0
20241112,113600,15897144,478,478,478,478,0
20241112,113500,15897144,478,478,478,478,0
20241112,113400,15897144,478,478,478,478,0
20241112,113300,15897144,478,474,478,474,2
20241112,113200,15896192,474,474,474,474,0
20241112,113100,15896192,474,474,474,474,2
20241112,113000,15895244,475,475,475,475,0
20241112,112900,15895244,475,475,475,475,2
20241112,112800,15894294,474,474,474,474,26
20241112,112700,15881970,472,472,472,472,0
20241112,112600,15881970,472,473,473,472,930
20241112,112500,15442979,474,474,474,474,0
20241112,112400,15442979,474,475,475,474,1179
20241112,112300,14884127,476,476,476,476,1
20241112,112200,14883651,476,476,476,476,5
20241112,112100,14881271,477,475,477,475,26
20241112,112000,14868917,475,474,475,474,212
20241112,111900,14768427,475,475,475,475,1
20241112,111800,14767952,475,475,475,475,5
20241112,111700,14765577,474,476,476,474,2724
20241112,111600,13470528,479,479,479,479,0
20241112,111500,13470528,479,479,479,479,0
20241112,111400,13470528,479,479,479,479,0
20241112,111300,13470528,479,479,479,479,0
20241112,111200,13470528,479,479,479,479,0
20241112,111100,13470528,479,479,479,479,0
20241112,111000,13470528,479,479,479,479,2
20241112,110900,13469570,477,477,477,477,3
20241112,110800,13468139,479,479,479,479,0
20241112,110700,13468139,479,479,479,479,0
20241112,110600,13468139,479,479,479,479,0
20241112,110500,13468139,479,479,479,479,0
20241112,110400,13468139,479,479,479,479,0
20241112,110300,13468139,479,479,479,479,0
20241112,110200,13468139,479,479,479,479,0
20241112,110100,13468139,479,479,479,479,0
20241112,110000,13468139,479,479,479,479,0
20241112,105900,13468139,479,479,479,479,0
20241112,105800,13468139,479,479,479,479,0
20241112,105700,13468139,479,479,479,479,2
20241112,105600,13467181,476,476,476,476,204
20241112,105500,13370077,479,479,479,479,2
20241112,105400,13369119,479,479,479,479,0
20241112,105300,13369119,479,479,479,479,0
20241112,105200,13369119,479,479,479,479,2
20241112,105100,13368161,480,480,480,480,0
20241112,105000,13368161,480,480,480,480,0
20241112,104900,13368161,480,480,480,480,0
20241112,104800,13368161,480,480,480,480,48
20241112,104700,13345121,481,481,481,481,0
20241112,104600,13345121,481,481,481,481,0
20241112,104500,13345121,481,481,481,481,2
20241112,104400,13344159,476,475,476,475,584
20241112,104300,13066749,475,475,475,475,0
20241112,104200,13066749,475,474,475,474,11
20241112,104100,13061534,474,474,474,474,490
20241112,104000,12829274,472,474,474,472,3013
20241112,103900,11402898,475,475,475,475,0
20241112,103800,11402898,475,475,475,475,0
20241112,103700,11402898,475,475,475,475,0
20241112,103600,11402898,475,473,475,471,2089
20241112,103500,10417559,475,475,475,475,0
20241112,103400,10417559,475,475,475,475,0
20241112,103300,10417559,475,474,475,474,8
20241112,103200,10413766,475,475,475,475,0
20241112,103100,10413766,475,475,475,475,0
20241112,103000,10413766,475,475,475,475,0
20241112,102900,10413766,475,473,475,473,796
20241112,102800,10037254,473,473,473,473,0
20241112,102700,10037254,473,473,473,473,43
20241112,102600,10016915,471,472,472,471,598
20241112,102500,9734972,473,473,473,473,0
20241112,102400,9734972,473,473,473,473,0
20241112,102300,9734972,473,473,473,472,198
20241112,102200,9641512,473,473,473,473,3100
20241112,102100,8175212,473,473,473,473,190
20241112,102000,8085342,474,474,474,474,1000
20241112,101900,7611342,479,479,479,479,5
20241112,101800,7608947,479,479,479,479,0
20241112,101700,7608947,479,479,479,479,7
20241112,101600,7605594,478,478,478,478,0
20241112,101500,7605594,478,478,478,478,2344
20241112,101400,6485162,480,480,480,480,0
20241112,101300,6485162,480,480,480,480,0
20241112,101200,6485162,480,480,480,480,0
20241112,101100,6485162,480,480,480,480,0
20241112,101000,6485162,480,480,480,480,0
20241112,100900,6485162,480,480,480,480,2
20241112,100800,6484202,479,479,479,479,502
20241112,100700,6243744,478,478,478,478,26
20241112,100600,6231316,478,478,478,478,0
20241112,100500,6231316,478,478,478,478,0
20241112,100400,6231316,478,478,478,478,28
20241112,100300,6217932,478,478,478,478,11
20241112,100200,6212674,478,478,478,478,45
20241112,100100,6191164,478,478,478,478,0
20241112,100000,6191164,478,478,478,478,0
20241112,095900,6191164,478,478,478,478,0
20241112,095800,6191164,478,478,478,478,2
20241112,095700,6190208,477,474,477,474,321
20241112,095600,6037553,474,476,476,474,358
20241112,095500,5867713,476,477,477,476,45
20241112,095400,5846285,478,480,480,478,520
20241112,095300,5597685,480,480,480,480,0
20241112,095200,5597685,480,480,480,480,0
20241112,095100,5597685,480,477,480,477,3
20241112,095000,5596248,480,480,480,480,0
20241112,094900,5596248,480,480,480,480,0
20241112,094800,5596248,480,480,480,480,0
20241112,094700,5596248,480,480,480,480,0
20241112,094600,5596248,480,480,480,480,0
20241112,094500,5596248,480,480,480,480,0
20241112,094400,5596248,480,480,480,480,0
20241112,094300,5596248,480,480,480,480,0
20241112,094200,5596248,480,480,480,480,18
20241112,094100,5587608,480,480,480,477,20
20241112,094000,5578041,477,477,477,477,2
20241112,093900,5577087,480,480,480,480,0
20241112,093800,5577087,480,481,481,477,130
20241112,093700,5514666,481,477,481,477,27
20241112,093600,5501773,481,481,481,481,7
20241112,093500,5498406,477,477,477,477,0
20241112,093400,5498406,477,477,477,477,0
20241112,093300,5498406,477,479,479,477,279
20241112,093200,5364975,479,480,480,479,456
20241112,093100,5146396,480,480,480,480,110
20241112,093000,5093596,483,483,483,483,0
20241112,092900,5093596,483,482,483,482,8
20241112,092800,5089739,483,483,483,483,44
20241112,092700,5068487,483,483,483,483,2
20241112,092600,5067521,481,481,481,481,5
20241112,092500,5065116,483,483,483,483,2
20241112,092400,5064150,480,480,480,480,1
20241112,092300,5063670,483,483,483,483,0
20241112,092200,5063670,483,480,483,480,3
20241112,092100,5062224,483,483,483,483,5
20241112,092000,5059809,483,483,483,483,0
20241112,091900,5059809,483,483,483,483,0
20241112,091800,5059809,483,483,483,483,7
20241112,091700,5056428,484,484,484,484,0
20241112,091600,5056428,484,484,484,484,0
20241112,091500,5056428,484,484,484,484,0
20241112,091400,5056428,484,484,484,484,0
20241112,091300,5056428,484,484,484,484,0
20241112,091200,5056428,484,484,484,484,0
20241112,091100,5056428,484,480,484,480,12
20241112,091000,5050660,484,484,484,484,45
20241112,090900,5028880,484,481,484,480,48
20241112,090800,5005749,481,485,485,481,2064
20241112,090700,4004949,485,483,485,481,983
20241112,090600,3531092,487,484,487,484,3678
20241112,090500,1749783,485,487,487,485,132
20241112,090400,1685699,486,486,486,486,45
20241112,090300,1663829,487,487,487,487,0
20241112,090200,1663829,487,486,487,486,210
20241112,090100,1561734,487,487,487,487,0
20241112,090000,1561734,487,486,487,485,3115