KissMeData/113810/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,201000,622025359,776,776,776,776,13035
20241119,200900,622025359,776,776,776,776,0
20241119,200800,622025359,776,776,776,776,0
20241119,200700,622025359,776,776,776,776,0
20241119,200600,622025359,776,776,776,776,0
20241119,200500,622025359,776,776,776,776,0
20241119,200400,622025359,776,776,776,776,0
20241119,200300,622025359,776,776,776,776,0
20241119,200200,622025359,776,776,776,776,0
20241119,200100,622025359,776,776,776,776,0
20241119,200000,622025359,776,776,776,776,0
20241119,195900,622025359,776,776,776,776,0
20241119,195800,622025359,776,776,776,776,0
20241119,195700,622025359,776,776,776,776,0
20241119,195600,622025359,776,776,776,776,0
20241119,195500,622025359,776,776,776,776,0
20241119,195400,622025359,776,776,776,776,0
20241119,195300,622025359,776,776,776,776,0
20241119,195200,622025359,776,776,776,776,0
20241119,195100,622025359,776,776,776,776,0
20241119,195000,622025359,776,776,776,776,0
20241119,194900,622025359,776,776,776,776,0
20241119,194800,622025359,776,776,776,776,0
20241119,194700,622025359,776,776,776,776,0
20241119,194600,622025359,776,776,776,776,0
20241119,194500,622025359,776,776,776,776,0
20241119,194400,622025359,776,776,776,776,0
20241119,194300,622025359,776,776,776,776,0
20241119,194200,622025359,776,776,776,776,0
20241119,194100,622025359,776,776,776,776,0
20241119,194000,622025359,776,776,776,776,13035
20241119,193900,622025359,776,776,776,776,0
20241119,193800,622025359,776,776,776,776,0
20241119,193700,622025359,776,776,776,776,0
20241119,193600,622025359,776,776,776,776,0
20241119,193500,622025359,776,776,776,776,0
20241119,193400,622025359,776,776,776,776,0
20241119,193300,622025359,776,776,776,776,0
20241119,193200,622025359,776,776,776,776,0
20241119,193100,622025359,776,776,776,776,0
20241119,193000,622025359,776,776,776,776,0
20241119,192900,622025359,776,776,776,776,0
20241119,192800,622025359,776,776,776,776,0
20241119,192700,622025359,776,776,776,776,0
20241119,192600,622025359,776,776,776,776,0
20241119,192500,622025359,776,776,776,776,0
20241119,192400,622025359,776,776,776,776,0
20241119,192300,622025359,776,776,776,776,0
20241119,192200,622025359,776,776,776,776,0
20241119,192100,622025359,776,776,776,776,0
20241119,192000,622025359,776,776,776,776,0
20241119,191900,622025359,776,776,776,776,0
20241119,191800,622025359,776,776,776,776,0
20241119,191700,622025359,776,776,776,776,0
20241119,191600,622025359,776,776,776,776,0
20241119,191500,622025359,776,776,776,776,0
20241119,191400,622025359,776,776,776,776,0
20241119,191300,622025359,776,776,776,776,0
20241119,191200,622025359,776,776,776,776,0
20241119,191100,622025359,776,776,776,776,0
20241119,191000,622025359,776,776,776,776,13035
20241119,190900,622025359,776,776,776,776,0
20241119,190800,622025359,776,776,776,776,0
20241119,190700,622025359,776,776,776,776,0
20241119,190600,622025359,776,776,776,776,0
20241119,190500,622025359,776,776,776,776,0
20241119,190400,622025359,776,776,776,776,0
20241119,190300,622025359,776,776,776,776,0
20241119,190200,622025359,776,776,776,776,0
20241119,190100,622025359,776,776,776,776,0
20241119,190000,622025359,776,776,776,776,0
20241119,185900,622025359,776,776,776,776,0
20241119,185800,622025359,776,776,776,776,0
20241119,185700,622025359,776,776,776,776,0
20241119,185600,622025359,776,776,776,776,0
20241119,185500,622025359,776,776,776,776,0
20241119,185400,622025359,776,776,776,776,0
20241119,185300,622025359,776,776,776,776,0
20241119,185200,622025359,776,776,776,776,0
20241119,185100,622025359,776,776,776,776,0
20241119,185000,622025359,776,776,776,776,0
20241119,184900,622025359,776,776,776,776,0
20241119,184800,622025359,776,776,776,776,0
20241119,184700,622025359,776,776,776,776,0
20241119,184600,622025359,776,776,776,776,0
20241119,184500,622025359,776,776,776,776,0
20241119,184400,622025359,776,776,776,776,0
20241119,184300,622025359,776,776,776,776,0
20241119,184200,622025359,776,776,776,776,0
20241119,184100,622025359,776,776,776,776,0
20241119,184000,622025359,776,776,776,776,13035
20241119,183900,622025359,776,776,776,776,0
20241119,183800,622025359,776,776,776,776,0
20241119,183700,622025359,776,776,776,776,0
20241119,183600,622025359,776,776,776,776,0
20241119,183500,622025359,776,776,776,776,0
20241119,183400,622025359,776,776,776,776,0
20241119,183300,622025359,776,776,776,776,0
20241119,183200,622025359,776,776,776,776,0
20241119,183100,622025359,776,776,776,776,0
20241119,183000,622025359,776,776,776,776,0
20241119,182900,622025359,776,776,776,776,0
20241119,182800,622025359,776,776,776,776,0
20241119,182700,622025359,776,776,776,776,0
20241119,182600,622025359,776,776,776,776,0
20241119,182500,622025359,776,776,776,776,0
20241119,182400,622025359,776,776,776,776,0
20241119,182300,622025359,776,776,776,776,0
20241119,182200,622025359,776,776,776,776,0
20241119,182100,622025359,776,776,776,776,0
20241119,182000,622025359,776,776,776,776,0
20241119,181900,622025359,776,776,776,776,0
20241119,181800,622025359,776,776,776,776,0
20241119,181700,622025359,776,776,776,776,0
20241119,181600,622025359,776,776,776,776,0
20241119,181500,622025359,776,776,776,776,0
20241119,181400,622025359,776,776,776,776,0
20241119,181300,622025359,776,776,776,776,0
20241119,181200,622025359,776,776,776,776,0
20241119,181100,622025359,776,776,776,776,0
20241119,181000,622025359,776,776,776,776,13035
20241119,180900,622025359,776,776,776,776,0
20241119,180800,622025359,776,776,776,776,0
20241119,180700,622025359,776,776,776,776,0
20241119,180600,622025359,776,776,776,776,0
20241119,180500,622025359,776,776,776,776,0
20241119,180400,622025359,776,776,776,776,0
20241119,180300,622025359,776,776,776,776,0
20241119,180200,622025359,776,776,776,776,0
20241119,180100,622025359,776,776,776,776,0
20241119,180000,622025359,776,776,776,776,0
20241119,175900,622025359,776,776,776,776,0
20241119,175800,622025359,776,776,776,776,0
20241119,175700,622025359,776,776,776,776,0
20241119,175600,622025359,776,776,776,776,0
20241119,175500,622025359,776,776,776,776,0
20241119,175400,622025359,776,776,776,776,0
20241119,175300,622025359,776,776,776,776,0
20241119,175200,622025359,776,776,776,776,0
20241119,175100,622025359,776,776,776,776,0
20241119,175000,622025359,776,776,776,776,0
20241119,174900,622025359,776,776,776,776,0
20241119,174800,622025359,776,776,776,776,0
20241119,174700,622025359,776,776,776,776,0
20241119,174600,622025359,776,776,776,776,0
20241119,174500,622025359,776,776,776,776,0
20241119,174400,622025359,776,776,776,776,0
20241119,174300,622025359,776,776,776,776,0
20241119,174200,622025359,776,776,776,776,0
20241119,174100,622025359,776,776,776,776,0
20241119,174000,622025359,776,776,776,776,13035
20241119,173900,622025359,776,776,776,776,0
20241119,173800,622025359,776,776,776,776,0
20241119,173700,622025359,776,776,776,776,0
20241119,173600,622025359,776,776,776,776,0
20241119,173500,622025359,776,776,776,776,0
20241119,173400,622025359,776,776,776,776,0
20241119,173300,622025359,776,776,776,776,0
20241119,173200,622025359,776,776,776,776,0
20241119,173100,622025359,776,776,776,776,0
20241119,173000,622025359,776,776,776,776,0
20241119,172900,622025359,776,776,776,776,0
20241119,172800,622025359,776,776,776,776,0
20241119,172700,622025359,776,776,776,776,0
20241119,172600,622025359,776,776,776,776,0
20241119,172500,622025359,776,776,776,776,0
20241119,172400,622025359,776,776,776,776,0
20241119,172300,622025359,776,776,776,776,0
20241119,172200,622025359,776,776,776,776,0
20241119,172100,622025359,776,776,776,776,0
20241119,172000,622025359,776,776,776,776,0
20241119,171900,622025359,776,776,776,776,0
20241119,171800,622025359,776,776,776,776,0
20241119,171700,622025359,776,776,776,776,0
20241119,171600,622025359,776,776,776,776,0
20241119,171500,622025359,776,776,776,776,0
20241119,171400,622025359,776,776,776,776,0
20241119,171300,622025359,776,776,776,776,0
20241119,171200,622025359,776,776,776,776,0
20241119,171100,622025359,776,776,776,776,0
20241119,171000,622025359,776,776,776,776,13035
20241119,170900,622025359,776,776,776,776,0
20241119,170800,622025359,776,776,776,776,0
20241119,170700,622025359,776,776,776,776,0
20241119,170600,622025359,776,776,776,776,0
20241119,170500,622025359,776,776,776,776,0
20241119,170400,622025359,776,776,776,776,0
20241119,170300,622025359,776,776,776,776,0
20241119,170200,622025359,776,776,776,776,0
20241119,170100,622025359,776,776,776,776,0
20241119,170000,622025359,776,776,776,776,0
20241119,165900,622025359,776,776,776,776,0
20241119,165800,622025359,776,776,776,776,0
20241119,165700,622025359,776,776,776,776,0
20241119,165600,622025359,776,776,776,776,0
20241119,165500,622025359,776,776,776,776,0
20241119,165400,622025359,776,776,776,776,0
20241119,165300,622025359,776,776,776,776,0
20241119,165200,622025359,776,776,776,776,0
20241119,165100,622025359,776,776,776,776,0
20241119,165000,622025359,776,776,776,776,0
20241119,164900,622025359,776,776,776,776,0
20241119,164800,622025359,776,776,776,776,0
20241119,164700,622025359,776,776,776,776,0
20241119,164600,622025359,776,776,776,776,0
20241119,164500,622025359,776,776,776,776,0
20241119,164400,622025359,776,776,776,776,0
20241119,164300,622025359,776,776,776,776,0
20241119,164200,622025359,776,776,776,776,0
20241119,164100,622025359,776,776,776,776,0
20241119,164000,622025359,776,776,776,776,13035
20241119,163900,622025359,776,776,776,776,0
20241119,163800,622025359,776,776,776,776,0
20241119,163700,622025359,776,776,776,776,0
20241119,163600,622025359,776,776,776,776,0
20241119,163500,622025359,776,776,776,776,0
20241119,163400,622025359,776,776,776,776,0
20241119,163300,622025359,776,776,776,776,0
20241119,163200,622025359,776,776,776,776,0
20241119,163100,622025359,776,776,776,776,0
20241119,163000,622025359,776,776,776,776,0
20241119,162900,622025359,776,776,776,776,0
20241119,162800,622025359,776,776,776,776,0
20241119,162700,622025359,776,776,776,776,0
20241119,162600,622025359,776,776,776,776,0
20241119,162500,622025359,776,776,776,776,0
20241119,162400,622025359,776,776,776,776,0
20241119,162300,622025359,776,776,776,776,0
20241119,162200,622025359,776,776,776,776,0
20241119,162100,622025359,776,776,776,776,0
20241119,162000,622025359,776,776,776,776,0
20241119,161900,622025359,776,776,776,776,0
20241119,161800,622025359,776,776,776,776,0
20241119,161700,622025359,776,776,776,776,0
20241119,161600,622025359,776,776,776,776,0
20241119,161500,622025359,776,776,776,776,0
20241119,161400,622025359,776,776,776,776,0
20241119,161300,622025359,776,776,776,776,0
20241119,161200,622025359,776,776,776,776,0
20241119,161100,622025359,776,776,776,776,0
20241119,161000,622025359,776,776,776,776,13035
20241119,160900,622025359,776,776,776,776,0
20241119,160800,622025359,776,776,776,776,0
20241119,160700,622025359,776,776,776,776,0
20241119,160600,622025359,776,776,776,776,0
20241119,160500,622025359,776,776,776,776,0
20241119,160400,622025359,776,776,776,776,0
20241119,160300,622025359,776,776,776,776,0
20241119,160200,622025359,776,776,776,776,0
20241119,160100,622025359,776,776,776,776,0
20241119,160000,622025359,776,776,776,776,0
20241119,155900,622025359,776,776,776,776,0
20241119,155800,622025359,776,776,776,776,0
20241119,155700,622025359,776,776,776,776,0
20241119,155600,622025359,776,776,776,776,0
20241119,155500,622025359,776,776,776,776,0
20241119,155400,622025359,776,776,776,776,0
20241119,155300,622025359,776,776,776,776,0
20241119,155200,622025359,776,776,776,776,0
20241119,155100,622025359,776,776,776,776,0
20241119,155000,622025359,776,776,776,776,0
20241119,154900,622025359,776,776,776,776,0
20241119,154800,622025359,776,776,776,776,0
20241119,154700,622025359,776,776,776,776,0
20241119,154600,622025359,776,776,776,776,0
20241119,154500,622025359,776,776,776,776,0
20241119,154400,622025359,776,776,776,776,0
20241119,154300,622025359,776,776,776,776,0
20241119,154200,622025359,776,776,776,776,0
20241119,154100,622025359,776,776,776,776,0
20241119,154000,622025359,776,776,776,776,13035
20241119,153900,622025359,776,776,776,776,0
20241119,153800,622025359,776,776,776,776,0
20241119,153700,622025359,776,776,776,776,0
20241119,153600,622025359,776,776,776,776,0
20241119,153500,622025359,776,776,776,776,0
20241119,153400,622025359,776,776,776,776,0
20241119,153300,622025359,776,776,776,776,0
20241119,153200,622025359,776,776,776,776,0
20241119,153100,622025359,776,776,776,776,0
20241119,153000,622025359,776,776,776,776,13035
20241119,152900,611910199,791,791,791,791,0
20241119,152800,611910199,791,791,791,791,0
20241119,152700,611910199,791,791,791,791,0
20241119,152600,611910199,791,791,791,791,0
20241119,152500,611910199,791,791,791,791,0
20241119,152400,611910199,791,791,791,791,0
20241119,152300,611910199,791,791,791,791,0
20241119,152200,611910199,791,791,791,791,0
20241119,152100,611910199,791,791,791,791,0
20241119,152000,611910199,791,791,791,791,0
20241119,151900,611910199,791,788,791,787,2300
20241119,151800,610094089,788,785,788,782,606
20241119,151700,609617314,781,781,781,781,0
20241119,151600,609617314,781,784,784,781,3
20241119,151500,609614965,789,785,790,782,110
20241119,151400,609528708,785,785,785,785,24
20241119,151300,609509868,785,790,791,785,5
20241119,151200,609505920,782,791,791,782,4
20241119,151100,609502765,791,789,791,789,72
20241119,151000,609445885,789,782,789,780,152
20241119,150900,609327207,781,785,785,781,24
20241119,150800,609308375,781,790,790,780,4103
20241119,150700,606101733,784,784,784,784,0
20241119,150600,606101733,784,784,784,784,0
20241119,150500,606101733,784,784,784,784,0
20241119,150400,606101733,784,784,784,784,1
20241119,150300,606100949,790,790,790,790,54
20241119,150200,606058289,790,790,790,784,6
20241119,150100,606053555,784,785,785,784,701
20241119,150000,605503953,792,787,792,785,1290
20241119,145900,604490641,786,786,786,786,0
20241119,145800,604490641,786,786,786,786,1
20241119,145700,604489855,787,787,787,787,0
20241119,145600,604489855,787,787,787,787,1064
20241119,145500,603652487,788,788,788,788,300
20241119,145400,603416087,788,788,788,788,1
20241119,145300,603415299,794,789,794,788,287
20241119,145200,603188897,789,789,789,789,0
20241119,145100,603188897,789,789,789,789,0
20241119,145000,603188897,789,789,789,789,0
20241119,144900,603188897,789,789,789,789,1
20241119,144800,603188108,795,795,795,795,1
20241119,144700,603187313,794,794,794,794,0
20241119,144600,603187313,794,794,794,794,0
20241119,144500,603187313,794,794,794,794,0
20241119,144400,603187313,794,794,794,794,8
20241119,144300,603180961,794,794,794,794,1
20241119,144200,603180167,788,789,789,788,1592
20241119,144100,601924892,789,789,789,789,90
20241119,144000,601853882,789,789,789,789,0
20241119,143900,601853882,789,789,789,789,0
20241119,143800,601853882,789,790,790,789,215
20241119,143700,601684187,795,795,795,795,0
20241119,143600,601684187,795,795,795,795,0
20241119,143500,601684187,795,795,795,795,300
20241119,143400,601445687,795,795,795,795,0
20241119,143300,601445687,795,795,795,795,0
20241119,143200,601445687,795,790,795,790,400
20241119,143100,601128602,789,789,789,789,314
20241119,143000,600880856,790,790,790,790,997
20241119,142900,600093226,790,790,790,790,0
20241119,142800,600093226,790,790,790,790,0
20241119,142700,600093226,790,790,790,790,0
20241119,142600,600093226,790,790,790,790,0
20241119,142500,600093226,790,790,790,790,0
20241119,142400,600093226,790,790,790,790,0
20241119,142300,600093226,790,790,790,790,0
20241119,142200,600093226,790,791,791,790,984
20241119,142100,599315865,790,790,790,790,200
20241119,142000,599157865,791,791,791,791,0
20241119,141900,599157865,791,792,792,791,5013
20241119,141800,595187703,792,792,792,792,0
20241119,141700,595187703,792,796,796,792,26813
20241119,141600,573849995,796,796,796,796,0
20241119,141500,573849995,796,797,797,796,8094
20241119,141400,567406684,797,797,797,797,47
20241119,141300,567369225,797,797,797,797,0
20241119,141200,567369225,797,797,797,797,0
20241119,141100,567369225,797,797,797,797,0
20241119,141000,567369225,797,797,797,797,0
20241119,140900,567369225,797,797,797,797,1
20241119,140800,567368428,797,797,797,797,296
20241119,140700,567132516,797,797,797,797,0
20241119,140600,567132516,797,797,797,797,1
20241119,140500,567131719,799,799,799,799,177
20241119,140400,566990296,796,796,796,796,1241
20241119,140300,566002460,796,796,796,796,5116
20241119,140200,561930124,796,796,796,796,635
20241119,140100,561424664,796,796,796,796,2331
20241119,140000,559569188,797,797,797,797,109
20241119,135900,559482315,796,796,796,796,0
20241119,135800,559482315,796,800,800,796,4
20241119,135700,559479119,804,804,804,804,1
20241119,135600,559478315,803,802,803,802,1246
20241119,135500,558477786,802,802,802,802,1
20241119,135400,558476984,803,803,803,803,0
20241119,135300,558476984,803,803,803,803,0
20241119,135200,558476984,803,803,803,803,0
20241119,135100,558476984,803,803,803,803,298
20241119,135000,558237690,803,803,803,803,0
20241119,134900,558237690,803,798,803,798,814
20241119,134800,557588108,798,798,798,798,4998
20241119,134700,553599704,799,799,799,799,1182
20241119,134600,552655286,799,801,801,799,2933
20241119,134500,550309008,800,800,800,800,0
20241119,134400,550309008,800,800,800,800,0
20241119,134300,550309008,800,800,800,800,0
20241119,134200,550309008,800,800,800,800,0
20241119,134100,550309008,800,800,800,800,0
20241119,134000,550309008,800,800,800,800,2064
20241119,133900,548657808,800,800,800,800,0
20241119,133800,548657808,800,801,801,800,5
20241119,133700,548653807,800,800,800,800,0
20241119,133600,548653807,800,800,800,800,0
20241119,133500,548653807,800,801,801,800,1667
20241119,133400,547319837,801,801,801,801,0
20241119,133300,547319837,801,801,801,801,0
20241119,133200,547319837,801,801,801,801,979
20241119,133100,546535658,801,802,802,801,1024
20241119,133000,545715423,803,804,804,803,1943
20241119,132900,544155189,803,803,803,803,553
20241119,132800,543711130,803,803,803,803,2
20241119,132700,543709524,803,804,804,803,1619
20241119,132600,542407867,804,804,804,804,0
20241119,132500,542407867,804,804,804,804,10
20241119,132400,542399827,804,804,804,804,51
20241119,132300,542358823,803,803,803,803,1
20241119,132200,542358020,805,805,805,805,0
20241119,132100,542358020,805,805,805,805,0
20241119,132000,542358020,805,805,805,805,0
20241119,131900,542358020,805,805,805,805,0
20241119,131800,542358020,805,805,805,805,0
20241119,131700,542358020,805,805,805,805,158
20241119,131600,542230830,805,805,805,805,2
20241119,131500,542229220,800,800,800,800,0
20241119,131400,542229220,800,805,805,800,6
20241119,131300,542224395,805,801,805,801,2610
20241119,131200,540133299,800,799,800,799,4112
20241119,131100,536843859,798,798,798,798,0
20241119,131000,536843859,798,798,798,798,1
20241119,130900,536843061,798,798,798,798,9
20241119,130800,536835879,798,798,798,798,0
20241119,130700,536835879,798,798,798,798,576
20241119,130600,536376231,798,798,798,798,0
20241119,130500,536376231,798,798,798,798,0
20241119,130400,536376231,798,798,798,798,1
20241119,130300,536375433,798,798,798,798,0
20241119,130200,536375433,798,800,800,798,237
20241119,130100,536186206,799,799,799,799,0
20241119,130000,536186206,799,800,800,799,1545
20241119,125900,534950207,800,800,800,800,1255
20241119,125800,533946207,801,804,804,801,2
20241119,125700,533944602,804,804,804,804,0
20241119,125600,533944602,804,804,804,804,24
20241119,125500,533925306,805,803,805,798,1304
20241119,125400,532883479,803,803,803,803,3
20241119,125300,532881070,803,803,803,803,52
20241119,125200,532839314,803,803,803,803,1
20241119,125100,532838511,798,802,802,798,563
20241119,125000,532388774,797,799,802,796,6023
20241119,124900,527588301,795,795,795,795,0
20241119,124800,527588301,795,795,795,795,0
20241119,124700,527588301,795,799,799,795,7136
20241119,124600,521903789,799,799,799,799,264
20241119,124500,521692853,799,799,799,799,221
20241119,124400,521516274,799,803,803,799,1476
20241119,124300,520335269,803,803,803,803,0
20241119,124200,520335269,803,803,803,803,0
20241119,124100,520335269,803,803,803,803,0
20241119,124000,520335269,803,803,803,803,6
20241119,123900,520330451,803,803,803,803,254
20241119,123800,520126489,803,803,803,803,0
20241119,123700,520126489,803,802,803,802,1185
20241119,123600,519174957,803,803,803,803,0
20241119,123500,519174957,803,803,803,803,0
20241119,123400,519174957,803,802,803,802,17
20241119,123300,519161307,803,799,803,799,901
20241119,123200,518441404,803,803,803,803,221
20241119,123100,518263941,803,803,803,803,0
20241119,123000,518263941,803,802,803,802,211
20241119,122900,518094519,799,799,799,799,299
20241119,122800,517855618,799,799,799,799,0
20241119,122700,517855618,799,799,799,799,0
20241119,122600,517855618,799,799,799,799,0
20241119,122500,517855618,799,799,799,799,0
20241119,122400,517855618,799,799,799,799,500
20241119,122300,517456118,802,802,802,802,0
20241119,122200,517456118,802,802,802,802,9
20241119,122100,517448900,803,803,803,803,0
20241119,122000,517448900,803,803,803,803,0
20241119,121900,517448900,803,798,803,798,102
20241119,121800,517367494,803,801,803,801,1245
20241119,121700,516369923,798,798,798,798,0
20241119,121600,516369923,798,798,798,798,0
20241119,121500,516369923,798,798,798,798,0
20241119,121400,516369923,798,800,800,798,188
20241119,121300,516219895,801,801,801,801,6
20241119,121200,516215089,801,801,801,801,4
20241119,121100,516211885,801,801,801,801,2
20241119,121000,516210283,801,801,801,801,2
20241119,120900,516208681,803,803,803,803,0
20241119,120800,516208681,803,803,803,803,0
20241119,120700,516208681,803,803,803,803,2
20241119,120600,516207075,803,797,803,797,581
20241119,120500,515743988,797,799,799,797,2867
20241119,120400,513456258,805,805,805,805,4
20241119,120300,513453038,799,800,800,799,2703
20241119,120200,511292651,801,801,801,801,95
20241119,120100,511216556,800,800,800,800,0
20241119,120000,511216556,800,801,801,800,792
20241119,115900,510582954,801,801,801,801,102
20241119,115800,510501252,801,801,801,800,1390
20241119,115700,509388358,805,803,806,803,244
20241119,115600,509192334,806,806,806,806,0
20241119,115500,509192334,806,806,806,806,0
20241119,115400,509192334,806,806,806,806,60
20241119,115300,509143974,806,806,806,806,1970
20241119,115200,507556154,806,805,806,805,519
20241119,115100,507138354,805,805,805,805,22
20241119,115000,507120644,805,805,805,805,112
20241119,114900,507030484,805,805,805,805,215
20241119,114800,506857409,805,804,805,804,2279
20241119,114700,505023549,801,801,801,801,786
20241119,114600,504393963,801,800,801,800,972
20241119,114500,503616002,799,799,799,799,480
20241119,114400,503232482,799,799,799,799,0
20241119,114300,503232482,799,799,799,799,0
20241119,114200,503232482,799,799,799,799,0
20241119,114100,503232482,799,800,800,799,1617
20241119,114000,501940498,799,799,799,799,518
20241119,113900,501526616,796,796,796,796,7
20241119,113800,501521044,798,798,798,798,31
20241119,113700,501496306,801,801,801,801,0
20241119,113600,501496306,801,801,801,801,10
20241119,113500,501488296,801,796,801,795,603
20241119,113400,501008783,796,796,796,796,0
20241119,113300,501008783,796,796,796,796,0
20241119,113200,501008783,796,796,796,796,0
20241119,113100,501008783,796,796,796,796,0
20241119,113000,501008783,796,796,796,796,81
20241119,112900,500944307,796,797,797,796,942
20241119,112800,500194355,798,798,798,798,100
20241119,112700,500114555,801,801,801,801,79
20241119,112600,500051276,801,801,801,801,2
20241119,112500,500049674,801,801,801,801,2
20241119,112400,500048072,801,801,801,801,3
20241119,112300,500045669,800,800,800,800,1464
20241119,112200,498874469,800,800,800,800,5
20241119,112100,498870469,795,797,797,795,1641
20241119,112000,497565298,797,797,797,797,0
20241119,111900,497565298,797,797,797,797,0
20241119,111800,497565298,797,797,797,797,13
20241119,111700,497554937,797,797,797,797,9
20241119,111600,497547764,803,803,803,803,0
20241119,111500,497547764,803,803,803,803,2
20241119,111400,497546158,797,797,797,797,0
20241119,111300,497546158,797,797,797,797,231
20241119,111200,497362051,797,802,806,797,2370
20241119,111100,495464262,809,809,809,808,2006
20241119,111000,493843408,806,795,806,795,6855
20241119,110900,488350482,796,796,796,796,2
20241119,110800,488348890,796,796,796,796,0
20241119,110700,488348890,796,796,796,796,611
20241119,110600,487862534,796,792,796,791,240
20241119,110500,487672006,791,791,791,791,0
20241119,110400,487672006,791,791,791,791,0
20241119,110300,487672006,791,790,791,790,10046
20241119,110200,479735665,787,789,789,787,636
20241119,110100,479235013,790,790,790,790,331
20241119,110000,478973523,791,792,792,791,2973
20241119,105900,476618917,798,798,798,798,31
20241119,105800,476594179,798,798,798,798,2
20241119,105700,476592583,798,798,798,798,0
20241119,105600,476592583,798,792,798,792,7012
20241119,105500,471024592,790,790,790,790,0
20241119,105400,471024592,790,787,790,787,6666
20241119,105300,465766107,785,785,785,785,2205
20241119,105200,464035182,785,785,785,785,21
20241119,105100,464018697,784,784,784,784,20
20241119,105000,464003017,784,781,784,781,851
20241119,104900,463336433,781,781,781,781,1
20241119,104800,463335652,784,784,784,784,0
20241119,104700,463335652,784,784,784,784,50
20241119,104600,463296452,784,784,784,784,0
20241119,104500,463296452,784,784,784,784,5
20241119,104400,463292532,781,781,781,781,2
20241119,104300,463290970,781,781,781,781,0
20241119,104200,463290970,781,781,781,781,1
20241119,104100,463290189,785,785,785,785,0
20241119,104000,463290189,785,785,785,785,0
20241119,103900,463290189,785,785,785,785,0
20241119,103800,463290189,785,785,785,785,1
20241119,103700,463289404,785,785,785,785,35
20241119,103600,463261929,780,780,780,780,0
20241119,103500,463261929,780,780,780,780,55
20241119,103400,463219029,780,780,780,780,0
20241119,103300,463219029,780,780,780,780,100
20241119,103200,463141029,785,785,785,785,0
20241119,103100,463141029,785,785,785,785,0
20241119,103000,463141029,785,784,785,784,200
20241119,102900,462984033,785,785,785,785,2
20241119,102800,462982463,785,785,785,785,10
20241119,102700,462974613,780,780,780,780,1803
20241119,102600,461568273,780,780,780,780,64
20241119,102500,461518353,780,780,780,780,73
20241119,102400,461461413,780,786,786,780,186
20241119,102300,461316327,780,780,780,780,0
20241119,102200,461316327,780,780,780,780,28
20241119,102100,461294487,784,779,784,779,744
20241119,102000,460711201,780,780,780,780,0
20241119,101900,460711201,780,783,783,780,1258
20241119,101800,459729877,783,784,784,783,42
20241119,101700,459696979,784,785,793,784,187
20241119,101600,459550201,785,785,785,785,0
20241119,101500,459550201,785,787,787,785,1331
20241119,101400,458503706,797,797,797,797,0
20241119,101300,458503706,797,797,797,797,1
20241119,101200,458502909,797,789,797,787,3177
20241119,101100,455996260,789,789,789,789,50
20241119,101000,455956810,798,789,798,788,1002
20241119,100900,455166272,789,791,791,789,84
20241119,100800,455099966,798,798,798,798,152
20241119,100700,454978670,798,798,798,798,0
20241119,100600,454978670,798,791,798,789,7908
20241119,100500,448724908,796,796,796,796,10
20241119,100400,448716948,791,796,796,790,371
20241119,100300,448423664,796,790,796,790,1008
20241119,100200,447627314,790,799,799,790,3617
20241119,100100,444763382,799,792,799,792,3118
20241119,100000,442293905,799,798,799,792,3111
20241119,095900,439828518,799,799,800,794,644
20241119,095800,439314440,799,796,799,793,2646
20241119,095700,437207271,794,793,796,791,417
20241119,095600,436876734,797,797,797,794,3212
20241119,095500,434326373,794,797,798,793,5567
20241119,095400,429910969,798,794,799,791,896
20241119,095300,429198702,794,795,800,794,522
20241119,095200,428783451,800,800,801,795,60
20241119,095100,428735612,800,793,800,793,3234
20241119,095000,426169137,793,792,793,792,15
20241119,094900,426157247,793,793,793,793,5
20241119,094800,426153282,789,789,789,789,0
20241119,094700,426153282,789,789,794,789,1032
20241119,094600,425339014,789,795,796,789,4032
20241119,094500,422133809,795,780,796,780,10722
20241119,094400,413628290,785,785,785,785,1000
20241119,094300,412843290,787,782,787,779,421
20241119,094200,412514074,782,775,787,775,873
20241119,094100,411836291,775,774,775,769,5516
20241119,094000,407590507,775,773,775,773,1685
20241119,093900,406287998,773,772,773,770,15862
20241119,093800,394060907,772,775,776,772,3179
20241119,093700,391600272,776,777,777,776,1050
20241119,093600,390784723,778,778,778,778,23
20241119,093500,390766829,778,778,778,777,956
20241119,093400,390023067,778,785,785,778,3709
20241119,093300,387122770,785,788,789,785,1477
20241119,093200,385963270,788,790,790,788,1131
20241119,093100,385069896,790,791,801,787,507
20241119,093000,384669624,796,802,804,796,3754
20241119,092900,381681376,802,800,804,796,20024
20241119,092800,365679798,796,793,800,781,8268
20241119,092700,359104816,793,784,796,778,4874
20241119,092600,355247557,784,775,784,775,104
20241119,092500,355166200,782,775,782,775,261
20241119,092400,354962863,773,782,782,773,288
20241119,092300,354740030,772,779,795,770,20731
20241119,092200,338577003,775,781,781,775,68
20241119,092100,338524209,781,782,783,774,2161
20241119,092000,336833623,782,773,783,773,1683
20241119,091900,335521160,779,783,783,771,5315
20241119,091800,331397567,784,773,785,771,6539
20241119,091700,326308323,773,769,773,767,1808
20241119,091600,324915458,771,763,771,763,4312
20241119,091500,321604076,763,763,767,758,2678
20241119,091400,319567590,763,762,764,758,6164
20241119,091300,314880661,757,757,767,757,21879
20241119,091200,298315050,757,757,757,757,0
20241119,091100,298315050,757,757,757,757,0
20241119,091000,298315050,757,773,773,757,15211
20241119,090900,286665677,773,773,776,771,7898
20241119,090800,280560546,771,776,778,771,19424
20241119,090700,265545775,781,773,781,773,16645
20241119,090600,252627096,774,783,786,774,12262
20241119,090500,243078029,782,799,799,782,24107
20241119,090400,224041200,799,802,802,790,13066
20241119,090300,213672376,808,821,821,790,61974
20241119,090200,163899007,821,841,847,821,195434
20241119,090100,0,750,750,750,750,0
20241119,090000,0,750,750,750,750,0