KissMeData/152550/min/candle-20241106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,202300,319854380,364,364,364,364,2204
20241106,202200,319854380,364,364,364,364,0
20241106,202100,319854380,364,364,364,364,0
20241106,202000,319854380,364,364,364,364,0
20241106,201900,319854380,364,364,364,364,0
20241106,201800,319854380,364,364,364,364,0
20241106,201700,319854380,364,364,364,364,0
20241106,201600,319854380,364,364,364,364,0
20241106,201500,319854380,364,364,364,364,0
20241106,201400,319854380,364,364,364,364,0
20241106,201300,319854380,364,364,364,364,0
20241106,201200,319854380,364,364,364,364,0
20241106,201100,319854380,364,364,364,364,0
20241106,201000,319854380,364,364,364,364,0
20241106,200900,319854380,364,364,364,364,0
20241106,200800,319854380,364,364,364,364,0
20241106,200700,319854380,364,364,364,364,0
20241106,200600,319854380,364,364,364,364,0
20241106,200500,319854380,364,364,364,364,0
20241106,200400,319854380,364,364,364,364,0
20241106,200300,319854380,364,364,364,364,0
20241106,200200,319854380,364,364,364,364,0
20241106,200100,319854380,364,364,364,364,0
20241106,200000,319854380,364,364,364,364,0
20241106,195900,319854380,364,364,364,364,0
20241106,195800,319854380,364,364,364,364,0
20241106,195700,319854380,364,364,364,364,0
20241106,195600,319854380,364,364,364,364,0
20241106,195500,319854380,364,364,364,364,0
20241106,195400,319854380,364,364,364,364,0
20241106,195300,319854380,364,364,364,364,2204
20241106,195200,319854380,364,364,364,364,0
20241106,195100,319854380,364,364,364,364,0
20241106,195000,319854380,364,364,364,364,0
20241106,194900,319854380,364,364,364,364,0
20241106,194800,319854380,364,364,364,364,0
20241106,194700,319854380,364,364,364,364,0
20241106,194600,319854380,364,364,364,364,0
20241106,194500,319854380,364,364,364,364,0
20241106,194400,319854380,364,364,364,364,0
20241106,194300,319854380,364,364,364,364,0
20241106,194200,319854380,364,364,364,364,0
20241106,194100,319854380,364,364,364,364,0
20241106,194000,319854380,364,364,364,364,0
20241106,193900,319854380,364,364,364,364,0
20241106,193800,319854380,364,364,364,364,0
20241106,193700,319854380,364,364,364,364,0
20241106,193600,319854380,364,364,364,364,0
20241106,193500,319854380,364,364,364,364,0
20241106,193400,319854380,364,364,364,364,0
20241106,193300,319854380,364,364,364,364,0
20241106,193200,319854380,364,364,364,364,0
20241106,193100,319854380,364,364,364,364,0
20241106,193000,319854380,364,364,364,364,0
20241106,192900,319854380,364,364,364,364,0
20241106,192800,319854380,364,364,364,364,0
20241106,192700,319854380,364,364,364,364,0
20241106,192600,319854380,364,364,364,364,0
20241106,192500,319854380,364,364,364,364,0
20241106,192400,319854380,364,364,364,364,0
20241106,192300,319854380,364,364,364,364,2204
20241106,192200,319854380,364,364,364,364,0
20241106,192100,319854380,364,364,364,364,0
20241106,192000,319854380,364,364,364,364,0
20241106,191900,319854380,364,364,364,364,0
20241106,191800,319854380,364,364,364,364,0
20241106,191700,319854380,364,364,364,364,0
20241106,191600,319854380,364,364,364,364,0
20241106,191500,319854380,364,364,364,364,0
20241106,191400,319854380,364,364,364,364,0
20241106,191300,319854380,364,364,364,364,0
20241106,191200,319854380,364,364,364,364,0
20241106,191100,319854380,364,364,364,364,0
20241106,191000,319854380,364,364,364,364,0
20241106,190900,319854380,364,364,364,364,0
20241106,190800,319854380,364,364,364,364,0
20241106,190700,319854380,364,364,364,364,0
20241106,190600,319854380,364,364,364,364,0
20241106,190500,319854380,364,364,364,364,0
20241106,190400,319854380,364,364,364,364,0
20241106,190300,319854380,364,364,364,364,0
20241106,190200,319854380,364,364,364,364,0
20241106,190100,319854380,364,364,364,364,0
20241106,190000,319854380,364,364,364,364,0
20241106,185900,319854380,364,364,364,364,0
20241106,185800,319854380,364,364,364,364,0
20241106,185700,319854380,364,364,364,364,0
20241106,185600,319854380,364,364,364,364,0
20241106,185500,319854380,364,364,364,364,0
20241106,185400,319854380,364,364,364,364,0
20241106,185300,319854380,364,364,364,364,2204
20241106,185200,319854380,364,364,364,364,0
20241106,185100,319854380,364,364,364,364,0
20241106,185000,319854380,364,364,364,364,0
20241106,184900,319854380,364,364,364,364,0
20241106,184800,319854380,364,364,364,364,0
20241106,184700,319854380,364,364,364,364,0
20241106,184600,319854380,364,364,364,364,0
20241106,184500,319854380,364,364,364,364,0
20241106,184400,319854380,364,364,364,364,0
20241106,184300,319854380,364,364,364,364,0
20241106,184200,319854380,364,364,364,364,0
20241106,184100,319854380,364,364,364,364,0
20241106,184000,319854380,364,364,364,364,0
20241106,183900,319854380,364,364,364,364,0
20241106,183800,319854380,364,364,364,364,0
20241106,183700,319854380,364,364,364,364,0
20241106,183600,319854380,364,364,364,364,0
20241106,183500,319854380,364,364,364,364,0
20241106,183400,319854380,364,364,364,364,0
20241106,183300,319854380,364,364,364,364,0
20241106,183200,319854380,364,364,364,364,0
20241106,183100,319854380,364,364,364,364,0
20241106,183000,319854380,364,364,364,364,0
20241106,182900,319854380,364,364,364,364,0
20241106,182800,319854380,364,364,364,364,0
20241106,182700,319854380,364,364,364,364,0
20241106,182600,319854380,364,364,364,364,0
20241106,182500,319854380,364,364,364,364,0
20241106,182400,319854380,364,364,364,364,0
20241106,182300,319854380,364,364,364,364,2204
20241106,182200,319854380,364,364,364,364,0
20241106,182100,319854380,364,364,364,364,0
20241106,182000,319854380,364,364,364,364,0
20241106,181900,319854380,364,364,364,364,0
20241106,181800,319854380,364,364,364,364,0
20241106,181700,319854380,364,364,364,364,0
20241106,181600,319854380,364,364,364,364,0
20241106,181500,319854380,364,364,364,364,0
20241106,181400,319854380,364,364,364,364,0
20241106,181300,319854380,364,364,364,364,0
20241106,181200,319854380,364,364,364,364,0
20241106,181100,319854380,364,364,364,364,0
20241106,181000,319854380,364,364,364,364,0
20241106,180900,319854380,364,364,364,364,0
20241106,180800,319854380,364,364,364,364,0
20241106,180700,319854380,364,364,364,364,0
20241106,180600,319854380,364,364,364,364,0
20241106,180500,319854380,364,364,364,364,0
20241106,180400,319854380,364,364,364,364,0
20241106,180300,319854380,364,364,364,364,0
20241106,180200,319854380,364,364,364,364,0
20241106,180100,319854380,364,364,364,364,0
20241106,180000,319854380,364,364,364,364,0
20241106,175900,319854380,364,364,364,364,0
20241106,175800,319854380,364,364,364,364,0
20241106,175700,319854380,364,364,364,364,0
20241106,175600,319854380,364,364,364,364,0
20241106,175500,319854380,364,364,364,364,0
20241106,175400,319854380,364,364,364,364,0
20241106,175300,319854380,364,364,364,364,2204
20241106,175200,319854380,364,364,364,364,0
20241106,175100,319854380,364,364,364,364,0
20241106,175000,319854380,364,364,364,364,0
20241106,174900,319854380,364,364,364,364,0
20241106,174800,319854380,364,364,364,364,0
20241106,174700,319854380,364,364,364,364,0
20241106,174600,319854380,364,364,364,364,0
20241106,174500,319854380,364,364,364,364,0
20241106,174400,319854380,364,364,364,364,0
20241106,174300,319854380,364,364,364,364,0
20241106,174200,319854380,364,364,364,364,0
20241106,174100,319854380,364,364,364,364,0
20241106,174000,319854380,364,364,364,364,0
20241106,173900,319854380,364,364,364,364,0
20241106,173800,319854380,364,364,364,364,0
20241106,173700,319854380,364,364,364,364,0
20241106,173600,319854380,364,364,364,364,0
20241106,173500,319854380,364,364,364,364,0
20241106,173400,319854380,364,364,364,364,0
20241106,173300,319854380,364,364,364,364,0
20241106,173200,319854380,364,364,364,364,0
20241106,173100,319854380,364,364,364,364,0
20241106,173000,319854380,364,364,364,364,0
20241106,172900,319854380,364,364,364,364,0
20241106,172800,319854380,364,364,364,364,0
20241106,172700,319854380,364,364,364,364,0
20241106,172600,319854380,364,364,364,364,0
20241106,172500,319854380,364,364,364,364,0
20241106,172400,319854380,364,364,364,364,0
20241106,172300,319854380,364,364,364,364,2204
20241106,172200,319854380,364,364,364,364,0
20241106,172100,319854380,364,364,364,364,0
20241106,172000,319854380,364,364,364,364,0
20241106,171900,319854380,364,364,364,364,0
20241106,171800,319854380,364,364,364,364,0
20241106,171700,319854380,364,364,364,364,0
20241106,171600,319854380,364,364,364,364,0
20241106,171500,319854380,364,364,364,364,0
20241106,171400,319854380,364,364,364,364,0
20241106,171300,319854380,364,364,364,364,0
20241106,171200,319854380,364,364,364,364,0
20241106,171100,319854380,364,364,364,364,0
20241106,171000,319854380,364,364,364,364,0
20241106,170900,319854380,364,364,364,364,0
20241106,170800,319854380,364,364,364,364,0
20241106,170700,319854380,364,364,364,364,0
20241106,170600,319854380,364,364,364,364,0
20241106,170500,319854380,364,364,364,364,0
20241106,170400,319854380,364,364,364,364,0
20241106,170300,319854380,364,364,364,364,0
20241106,170200,319854380,364,364,364,364,0
20241106,170100,319854380,364,364,364,364,0
20241106,170000,319854380,364,364,364,364,0
20241106,165900,319854380,364,364,364,364,0
20241106,165800,319854380,364,364,364,364,0
20241106,165700,319854380,364,364,364,364,0
20241106,165600,319854380,364,364,364,364,0
20241106,165500,319854380,364,364,364,364,0
20241106,165400,319854380,364,364,364,364,0
20241106,165300,319854380,364,364,364,364,2204
20241106,165200,319854380,364,364,364,364,0
20241106,165100,319854380,364,364,364,364,0
20241106,165000,319854380,364,364,364,364,0
20241106,164900,319854380,364,364,364,364,0
20241106,164800,319854380,364,364,364,364,0
20241106,164700,319854380,364,364,364,364,0
20241106,164600,319854380,364,364,364,364,0
20241106,164500,319854380,364,364,364,364,0
20241106,164400,319854380,364,364,364,364,0
20241106,164300,319854380,364,364,364,364,0
20241106,164200,319854380,364,364,364,364,0
20241106,164100,319854380,364,364,364,364,0
20241106,164000,319854380,364,364,364,364,0
20241106,163900,319854380,364,364,364,364,0
20241106,163800,319854380,364,364,364,364,0
20241106,163700,319854380,364,364,364,364,0
20241106,163600,319854380,364,364,364,364,0
20241106,163500,319854380,364,364,364,364,0
20241106,163400,319854380,364,364,364,364,0
20241106,163300,319854380,364,364,364,364,0
20241106,163200,319854380,364,364,364,364,0
20241106,163100,319854380,364,364,364,364,0
20241106,163000,319854380,364,364,364,364,0
20241106,162900,319854380,364,364,364,364,0
20241106,162800,319854380,364,364,364,364,0
20241106,162700,319854380,364,364,364,364,0
20241106,162600,319854380,364,364,364,364,0
20241106,162500,319854380,364,364,364,364,0
20241106,162400,319854380,364,364,364,364,0
20241106,162300,319854380,364,364,364,364,2204
20241106,162200,319854380,364,364,364,364,0
20241106,162100,319854380,364,364,364,364,0
20241106,162000,319854380,364,364,364,364,0
20241106,161900,319854380,364,364,364,364,0
20241106,161800,319854380,364,364,364,364,0
20241106,161700,319854380,364,364,364,364,0
20241106,161600,319854380,364,364,364,364,0
20241106,161500,319854380,364,364,364,364,0
20241106,161400,319854380,364,364,364,364,0
20241106,161300,319854380,364,364,364,364,0
20241106,161200,319854380,364,364,364,364,0
20241106,161100,319854380,364,364,364,364,0
20241106,161000,319854380,364,364,364,364,0
20241106,160900,319854380,364,364,364,364,0
20241106,160800,319854380,364,364,364,364,0
20241106,160700,319854380,364,364,364,364,0
20241106,160600,319854380,364,364,364,364,0
20241106,160500,319854380,364,364,364,364,0
20241106,160400,319854380,364,364,364,364,0
20241106,160300,319854380,364,364,364,364,0
20241106,160200,319854380,364,364,364,364,0
20241106,160100,319854380,364,364,364,364,0
20241106,160000,319854380,364,364,364,364,0
20241106,155900,319854380,364,364,364,364,0
20241106,155800,319854380,364,364,364,364,0
20241106,155700,319854380,364,364,364,364,0
20241106,155600,319854380,364,364,364,364,0
20241106,155500,319854380,364,364,364,364,0
20241106,155400,319854380,364,364,364,364,0
20241106,155300,319854380,364,364,364,364,2204
20241106,155200,319854380,364,364,364,364,0
20241106,155100,319854380,364,364,364,364,0
20241106,155000,319854380,364,364,364,364,0
20241106,154900,319854380,364,364,364,364,0
20241106,154800,319854380,364,364,364,364,0
20241106,154700,319854380,364,364,364,364,0
20241106,154600,319854380,364,364,364,364,0
20241106,154500,319854380,364,364,364,364,0
20241106,154400,319854380,364,364,364,364,0
20241106,154300,319854380,364,364,364,364,0
20241106,154200,319854380,364,364,364,364,0
20241106,154100,319854380,364,364,364,364,0
20241106,154000,319854380,364,364,364,364,0
20241106,153900,319854380,364,364,364,364,0
20241106,153800,319854380,364,364,364,364,0
20241106,153700,319854380,364,364,364,364,0
20241106,153600,319854380,364,364,364,364,0
20241106,153500,319854380,364,364,364,364,0
20241106,153400,319854380,364,364,364,364,0
20241106,153300,319854380,364,364,364,364,0
20241106,153200,319854380,364,364,364,364,0
20241106,153100,319854380,364,364,364,364,0
20241106,153000,319854380,364,364,364,364,2204
20241106,152900,319052124,363,363,363,363,0
20241106,152800,319052124,363,363,363,363,0
20241106,152700,319052124,363,363,363,363,0
20241106,152600,319052124,363,363,363,363,0
20241106,152500,319052124,363,363,363,363,0
20241106,152400,319052124,363,363,363,363,0
20241106,152300,319052124,363,363,363,363,0
20241106,152200,319052124,363,363,363,363,0
20241106,152100,319052124,363,363,363,363,0
20241106,152000,319052124,363,363,363,363,0
20241106,151900,319052124,363,364,364,363,3028
20241106,151800,317952946,364,364,364,364,531
20241106,151700,317759662,364,364,364,363,5120
20241106,151600,315896032,364,364,364,364,3079
20241106,151500,314775276,364,364,364,363,3819
20241106,151400,313385660,364,364,364,364,541
20241106,151300,313188736,364,365,365,364,806
20241106,151200,312895321,363,365,365,363,45003
20241106,151100,296556022,364,365,365,364,1721
20241106,151000,295929457,365,364,365,364,303
20241106,150900,295819164,365,365,365,365,2436
20241106,150800,294930024,364,364,364,364,3509
20241106,150700,293652748,365,365,365,365,115
20241106,150600,293610773,365,365,365,365,2
20241106,150500,293610043,365,365,365,365,64
20241106,150400,293586683,365,365,365,365,1
20241106,150300,293586318,365,364,365,364,302
20241106,150200,293476389,365,365,365,365,548
20241106,150100,293276369,365,364,365,364,79
20241106,150000,293247598,364,364,364,364,457
20241106,145900,293081250,364,364,364,363,660
20241106,145800,292841034,364,364,364,364,2101
20241106,145700,292076270,364,364,364,364,135
20241106,145600,292027130,364,364,364,364,194
20241106,145500,291956514,364,363,364,363,18680
20241106,145400,285175544,364,363,364,363,1343
20241106,145300,284687284,363,364,364,363,1249
20241106,145200,284233881,364,364,364,364,85
20241106,145100,284202941,364,364,364,364,1344
20241106,145000,283713725,364,364,364,363,3109
20241106,144900,282582050,364,364,364,363,245
20241106,144800,282492973,364,364,364,364,205
20241106,144700,282418353,363,364,364,363,1643
20241106,144600,281821701,364,363,364,363,15167
20241106,144500,276314738,364,364,364,364,99
20241106,144400,276278702,364,364,364,364,2183
20241106,144300,275484090,365,365,365,365,0
20241106,144200,275484090,365,365,365,365,7
20241106,144100,275481535,364,364,364,364,10
20241106,144000,275477895,365,365,365,365,1
20241106,143900,275477530,365,365,365,364,155
20241106,143800,275420957,364,364,364,364,0
20241106,143700,275420957,364,364,364,364,25
20241106,143600,275411857,365,364,365,363,501
20241106,143500,275229793,365,364,365,364,212
20241106,143400,275152624,364,364,364,364,5043
20241106,143300,273316972,364,364,364,364,25000
20241106,143200,264216972,363,364,364,363,54
20241106,143100,264197351,364,364,364,364,50
20241106,143000,264179151,363,363,363,363,250
20241106,142900,264088401,363,364,364,363,10103
20241106,142800,260419909,364,364,364,364,200
20241106,142700,260347109,364,364,364,364,5639
20241106,142600,258294513,364,364,364,364,11003
20241106,142500,254289421,364,365,365,364,17511
20241106,142400,247915407,365,364,365,363,20006
20241106,142300,240652501,365,365,365,365,11
20241106,142200,240648486,365,365,365,365,49
20241106,142100,240630601,364,364,364,364,15080
20241106,142000,235141481,365,365,365,365,44
20241106,141900,235125421,365,364,365,364,677
20241106,141800,234878816,365,365,365,365,0
20241106,141700,234878816,365,365,365,365,450
20241106,141600,234714566,365,365,365,365,2
20241106,141500,234713836,365,365,365,365,254
20241106,141400,234621126,365,365,365,365,2000
20241106,141300,233891126,365,365,365,365,2
20241106,141200,233890396,364,364,364,364,78
20241106,141100,233862004,365,364,365,364,10001
20241106,141000,230211640,365,365,365,365,0
20241106,140900,230211640,365,364,365,364,351
20241106,140800,230083809,364,364,364,364,500
20241106,140700,229901809,364,364,364,364,176
20241106,140600,229837745,364,364,364,364,20115
20241106,140500,222515885,364,364,364,364,1046
20241106,140400,222135141,364,364,364,364,1654
20241106,140300,221533085,364,364,364,364,208
20241106,140200,221457373,364,364,364,364,6348
20241106,140100,219146701,364,364,364,363,919
20241106,140000,218812192,363,364,364,363,17605
20241106,135900,212405886,365,365,365,365,0
20241106,135800,212405886,365,365,365,365,3032
20241106,135700,211299206,365,365,365,365,10
20241106,135600,211295556,364,364,364,364,1
20241106,135500,211295192,365,365,365,365,462
20241106,135400,211126562,365,365,365,365,106
20241106,135300,211087872,365,365,365,365,0
20241106,135200,211087872,365,365,365,365,0
20241106,135100,211087872,365,365,365,365,2
20241106,135000,211087142,365,365,365,365,1
20241106,134900,211086777,365,364,365,364,107
20241106,134800,211047827,364,364,364,364,579
20241106,134700,210837071,364,364,364,364,45
20241106,134600,210820691,364,364,364,364,2893
20241106,134500,209767639,363,364,364,363,11000
20241106,134400,205773985,365,365,365,365,100
20241106,134300,205737485,364,365,365,364,517
20241106,134200,205549292,365,365,365,365,26
20241106,134100,205539802,365,364,365,364,218
20241106,134000,205460424,365,365,365,365,7
20241106,133900,205457869,364,364,364,364,1
20241106,133800,205457505,364,365,365,364,2441
20241106,133700,204568966,365,365,365,365,10
20241106,133600,204565316,365,365,365,365,1
20241106,133500,204564951,365,365,365,365,0
20241106,133400,204564951,365,365,365,365,0
20241106,133300,204564951,365,365,365,365,82
20241106,133200,204535021,365,364,365,364,26
20241106,133100,204525555,363,363,363,363,0
20241106,133000,204525555,363,363,363,363,227
20241106,132900,204443154,364,363,364,363,1703
20241106,132800,203824882,364,364,364,364,1752
20241106,132700,203187154,364,364,364,364,583
20241106,132600,202974942,364,364,364,364,5353
20241106,132500,201026450,364,364,364,364,1075
20241106,132400,200635150,365,364,365,364,9232
20241106,132300,197274700,364,365,365,364,28970
20241106,132200,186728884,365,365,365,365,775
20241106,132100,186446009,365,364,365,364,2877
20241106,132000,185396069,365,365,365,365,665
20241106,131900,185153344,366,366,366,366,45
20241106,131800,185136874,367,367,367,367,343
20241106,131700,185010993,367,367,367,367,10
20241106,131600,185007323,367,367,367,367,200
20241106,131500,184933923,366,366,366,366,0
20241106,131400,184933923,366,366,366,366,0
20241106,131300,184933923,366,366,366,366,62
20241106,131200,184911231,366,366,366,366,1346
20241106,131100,184418595,366,365,366,365,1001
20241106,131000,184053229,365,365,365,365,500
20241106,130900,183870729,365,365,365,365,0
20241106,130800,183870729,365,365,366,365,712
20241106,130700,183610349,366,366,366,366,5
20241106,130600,183608519,366,366,366,366,2749
20241106,130500,182602385,366,367,367,366,562
20241106,130400,182396631,367,367,367,367,217
20241106,130300,182316992,366,367,367,366,1787
20241106,130200,181662450,366,366,366,366,0
20241106,130100,181662450,366,366,366,366,950
20241106,130000,181314750,365,365,365,365,0
20241106,125900,181314750,365,365,365,365,1120
20241106,125800,180905950,365,366,366,365,124
20241106,125700,180860576,366,366,366,366,90
20241106,125600,180827636,366,366,366,366,1000
20241106,125500,180461636,366,366,366,366,503
20241106,125400,180277538,364,366,366,364,605
20241106,125300,180057202,366,366,366,366,4
20241106,125200,180055738,365,365,365,365,2064
20241106,125100,179302378,365,365,365,365,1618
20241106,125000,178711808,365,365,365,365,15
20241106,124900,178706333,365,365,365,364,925
20241106,124800,178368711,365,365,365,365,3630
20241106,124700,177043761,365,365,365,365,1
20241106,124600,177043396,366,366,366,366,30
20241106,124500,177032416,366,366,366,366,6
20241106,124400,177030220,364,365,365,364,965
20241106,124300,176678560,364,366,366,364,7788
20241106,124200,173843714,366,366,366,366,17
20241106,124100,173837492,365,365,365,364,11139
20241106,124000,169781743,365,365,365,365,2009
20241106,123900,169048458,365,365,365,365,3931
20241106,123800,167613643,365,365,365,365,921
20241106,123700,167277478,365,365,365,364,11756
20241106,123600,162996865,365,365,365,364,14330
20241106,123500,157774150,365,365,365,365,0
20241106,123400,157774150,365,365,365,365,624
20241106,123300,157546390,365,366,366,365,5717
20241106,123200,155459585,365,365,365,365,0
20241106,123100,155459585,365,365,365,365,1305
20241106,123000,154983260,365,366,366,365,11673
20241106,122900,150722170,366,366,366,366,3593
20241106,122800,149407132,367,367,367,367,0
20241106,122700,149407132,367,367,367,367,55
20241106,122600,149386947,368,368,368,368,2
20241106,122500,149386211,366,366,366,366,1
20241106,122400,149385845,368,367,368,366,4
20241106,122300,149384376,368,368,368,368,0
20241106,122200,149384376,368,368,368,368,1
20241106,122100,149384008,365,367,367,365,56689
20241106,122000,128649689,367,368,368,367,141
20241106,121900,128597816,368,366,368,366,11
20241106,121800,128593786,367,367,367,367,219
20241106,121700,128513413,367,367,367,367,201
20241106,121600,128439646,367,367,367,367,601
20241106,121500,128219079,366,366,367,366,1683
20241106,121400,127603100,366,368,368,366,4501
20241106,121300,125951438,367,367,367,367,30000
20241106,121200,114941438,368,368,368,368,15
20241106,121100,114935918,368,367,368,367,48
20241106,121000,114918291,368,368,368,368,1
20241106,120900,114917923,366,368,368,366,260
20241106,120800,114822254,368,368,368,368,0
20241106,120700,114822254,368,368,368,368,20
20241106,120600,114814894,367,367,367,367,9050
20241106,120500,111493544,367,367,367,367,81
20241106,120400,111463817,367,367,367,367,3000
20241106,120300,110362817,367,367,367,367,0
20241106,120200,110362817,367,367,367,367,0
20241106,120100,110362817,367,367,367,367,203
20241106,120000,110288316,367,367,367,367,1
20241106,115900,110287949,366,366,366,366,100
20241106,115800,110251349,367,367,367,367,6
20241106,115700,110249147,366,367,367,366,1201
20241106,115600,109809580,366,367,367,366,91
20241106,115500,109776251,367,367,367,367,999
20241106,115400,109409618,368,368,368,368,114
20241106,115300,109367666,368,368,368,368,0
20241106,115200,109367666,368,367,368,367,134
20241106,115100,109318487,368,368,368,368,0
20241106,115000,109318487,368,368,368,368,0
20241106,114900,109318487,368,368,368,368,9
20241106,114800,109315175,368,368,368,366,9223
20241106,114700,105938550,367,367,367,367,810
20241106,114600,105641280,367,367,367,367,500
20241106,114500,105457780,367,368,368,367,21241
20241106,114400,97661785,368,368,368,368,203
20241106,114300,97587081,368,368,368,368,136
20241106,114200,97537033,368,368,368,368,0
20241106,114100,97537033,368,368,368,368,0
20241106,114000,97537033,368,368,368,368,450
20241106,113900,97371433,368,368,368,368,0
20241106,113800,97371433,368,368,368,368,0
20241106,113700,97371433,368,368,368,368,1154
20241106,113600,96946761,369,369,369,369,67
20241106,113500,96922038,368,369,369,368,1009
20241106,113400,96550717,369,369,369,369,1
20241106,113300,96550348,368,368,368,368,739
20241106,113200,96278396,368,368,368,368,734
20241106,113100,96008284,368,368,368,368,0
20241106,113000,96008284,368,368,368,368,0
20241106,112900,96008284,368,367,368,367,2
20241106,112800,96007549,368,368,368,368,1
20241106,112700,96007181,367,367,367,367,5866
20241106,112600,93854359,367,367,367,367,91
20241106,112500,93820962,368,368,368,368,9
20241106,112400,93817650,368,368,368,368,1
20241106,112300,93817282,368,368,368,368,421
20241106,112200,93662354,369,369,369,369,227
20241106,112100,93578591,369,369,369,369,0
20241106,112000,93578591,369,369,369,369,1
20241106,111900,93578222,369,369,369,369,1
20241106,111800,93577853,368,369,369,368,6001
20241106,111700,91369484,368,368,368,368,2
20241106,111600,91368748,369,369,369,369,25
20241106,111500,91359523,368,368,368,368,612
20241106,111400,91134307,368,368,368,368,50
20241106,111300,91115907,367,368,368,367,685
20241106,111200,90864307,368,368,368,368,500
20241106,111100,90680307,368,368,368,368,0
20241106,111000,90680307,368,368,368,368,5
20241106,110900,90678467,368,368,368,368,9
20241106,110800,90675155,368,368,368,368,502
20241106,110700,90490419,368,368,368,368,1
20241106,110600,90490051,368,367,368,367,6
20241106,110500,90487844,368,368,368,368,1942
20241106,110400,89773188,368,368,368,368,1602
20241106,110300,89183652,368,368,368,368,701
20241106,110200,88925684,368,368,368,368,201
20241106,110100,88851716,367,368,368,367,14
20241106,110000,88846577,367,368,368,367,108
20241106,105900,88806898,368,369,369,368,64
20241106,105800,88783339,369,369,369,369,0
20241106,105700,88783339,369,369,369,369,0
20241106,105600,88783339,369,369,369,369,0
20241106,105500,88783339,369,369,369,369,0
20241106,105400,88783339,369,369,369,368,28
20241106,105300,88773032,367,367,367,367,0
20241106,105200,88773032,367,367,367,367,278
20241106,105100,88671006,368,369,369,368,61
20241106,105000,88648547,369,369,369,369,0
20241106,104900,88648547,369,367,369,367,201
20241106,104800,88574778,367,369,369,367,1651
20241106,104700,87965639,369,369,369,369,0
20241106,104600,87965639,369,369,369,369,0
20241106,104500,87965639,369,369,369,369,0
20241106,104400,87965639,369,369,369,369,0
20241106,104300,87965639,369,369,369,369,0
20241106,104200,87965639,369,369,369,369,842
20241106,104100,87654941,369,369,369,369,28
20241106,104000,87644609,367,368,369,367,13394
20241106,103900,82717108,369,369,369,369,111
20241106,103800,82676149,369,369,369,369,31
20241106,103700,82664710,369,369,369,369,1783
20241106,103600,82006783,369,369,369,369,502
20241106,103500,81821545,370,370,370,370,3
20241106,103400,81820435,369,369,369,369,0
20241106,103300,81820435,369,370,370,369,18
20241106,103200,81813783,370,370,370,370,0
20241106,103100,81813783,370,370,370,370,6
20241106,103000,81811563,370,370,370,370,1
20241106,102900,81811193,369,369,369,369,5
20241106,102800,81809348,370,370,370,370,50
20241106,102700,81790848,370,369,370,369,498
20241106,102600,81607085,369,369,369,369,10
20241106,102500,81603395,369,369,369,369,4
20241106,102400,81601919,370,370,370,370,0
20241106,102300,81601919,370,370,370,370,0
20241106,102200,81601919,370,370,370,370,0
20241106,102100,81601919,370,370,370,370,1
20241106,102000,81601549,368,369,369,368,3525
20241106,101900,80303862,369,369,369,369,4534
20241106,101800,78630816,369,369,369,369,244
20241106,101700,78540780,369,369,369,369,197
20241106,101600,78468087,369,369,369,368,527
20241106,101500,78273630,368,368,368,368,10
20241106,101400,78269950,369,367,369,367,7809
20241106,101300,75399235,368,368,368,368,237
20241106,101200,75312019,369,369,369,369,1
20241106,101100,75311650,368,368,368,368,0
20241106,101000,75311650,368,369,369,368,457
20241106,100900,75143464,369,369,369,369,490
20241106,100800,74962654,370,369,370,369,201
20241106,100700,74888484,369,370,370,369,4
20241106,100600,74887005,370,370,370,370,111
20241106,100500,74845935,370,370,370,370,4
20241106,100400,74844455,370,369,370,367,17469
20241106,100300,68422881,370,370,370,370,1
20241106,100200,68422511,369,369,369,369,153
20241106,100100,68366054,369,369,369,369,10
20241106,100000,68362364,369,369,369,369,100
20241106,095900,68325464,370,370,371,370,3336
20241106,095800,67090962,370,370,370,369,333
20241106,095700,66967785,370,370,370,370,556
20241106,095600,66762065,370,370,370,370,15
20241106,095500,66756515,371,371,371,371,10
20241106,095400,66752805,371,371,371,371,5
20241106,095300,66750950,369,371,371,369,63
20241106,095200,66727697,371,371,371,371,1
20241106,095100,66727326,370,370,370,369,163
20241106,095000,66667017,370,369,370,369,6348
20241106,094900,64318307,370,370,370,370,22
20241106,094800,64310167,369,369,369,369,1051
20241106,094700,63922348,369,368,369,368,40
20241106,094600,63907589,369,369,369,369,1000
20241106,094500,63538589,369,369,369,368,197
20241106,094400,63465936,369,369,369,367,1536
20241106,094300,62901152,369,369,369,369,672
20241106,094200,62653184,369,369,369,369,0
20241106,094100,62653184,369,369,369,369,2
20241106,094000,62652446,367,368,368,367,15948
20241106,093900,56785823,369,368,369,368,715
20241106,093800,56522702,369,369,369,369,1
20241106,093700,56522333,369,369,369,369,160
20241106,093600,56463293,368,368,368,368,1
20241106,093500,56462925,369,369,369,369,0
20241106,093400,56462925,369,369,369,369,0
20241106,093300,56462925,369,369,369,369,3
20241106,093200,56461818,367,369,369,367,362
20241106,093100,56328244,370,369,370,369,665
20241106,093000,56082857,366,370,370,366,2199
20241106,092900,55276120,370,370,370,370,29
20241106,092800,55265390,370,370,370,370,130
20241106,092700,55217290,370,367,370,367,2
20241106,092600,55216553,366,370,370,366,9745
20241106,092500,51641963,370,370,370,370,134
20241106,092400,51592383,370,371,371,370,5350
20241106,092300,49610583,371,370,371,368,6884
20241106,092200,47059309,370,370,370,370,2024
20241106,092100,46310429,370,370,370,370,107
20241106,092000,46270839,369,368,369,368,2797
20241106,091900,45238749,368,367,368,367,3529
20241106,091800,43940578,367,367,367,367,4145
20241106,091700,42419363,367,367,367,367,2000
20241106,091600,41685363,367,368,368,367,548
20241106,091500,41484204,368,368,368,368,3
20241106,091400,41483100,367,366,367,366,20936
20241106,091300,33809564,366,366,366,365,1314
20241106,091200,33329917,366,366,366,366,656
20241106,091100,33089821,366,367,367,366,145
20241106,091000,33036621,367,367,367,367,5927
20241106,090900,30861412,367,366,367,366,12555
20241106,090800,26266269,365,366,366,365,691
20241106,090700,26013794,366,365,366,364,1384
20241106,090600,25509666,365,366,366,365,821
20241106,090500,25209800,364,366,366,364,12948
20241106,090400,20478073,366,367,367,366,3694
20241106,090300,19125879,366,367,367,366,189
20241106,090200,19056644,368,368,368,368,1000
20241106,090100,18688644,369,364,369,363,17780
20241106,090000,12212560,364,367,367,364,33436