KissMeData/152550/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,202300,235421403,368,368,368,368,3822
20241108,202200,235421403,368,368,368,368,0
20241108,202100,235421403,368,368,368,368,0
20241108,202000,235421403,368,368,368,368,0
20241108,201900,235421403,368,368,368,368,0
20241108,201800,235421403,368,368,368,368,0
20241108,201700,235421403,368,368,368,368,0
20241108,201600,235421403,368,368,368,368,0
20241108,201500,235421403,368,368,368,368,0
20241108,201400,235421403,368,368,368,368,0
20241108,201300,235421403,368,368,368,368,0
20241108,201200,235421403,368,368,368,368,0
20241108,201100,235421403,368,368,368,368,0
20241108,201000,235421403,368,368,368,368,0
20241108,200900,235421403,368,368,368,368,0
20241108,200800,235421403,368,368,368,368,0
20241108,200700,235421403,368,368,368,368,0
20241108,200600,235421403,368,368,368,368,0
20241108,200500,235421403,368,368,368,368,0
20241108,200400,235421403,368,368,368,368,0
20241108,200300,235421403,368,368,368,368,0
20241108,200200,235421403,368,368,368,368,0
20241108,200100,235421403,368,368,368,368,0
20241108,200000,235421403,368,368,368,368,0
20241108,195900,235421403,368,368,368,368,0
20241108,195800,235421403,368,368,368,368,0
20241108,195700,235421403,368,368,368,368,0
20241108,195600,235421403,368,368,368,368,0
20241108,195500,235421403,368,368,368,368,0
20241108,195400,235421403,368,368,368,368,0
20241108,195300,235421403,368,368,368,368,3822
20241108,195200,235421403,368,368,368,368,0
20241108,195100,235421403,368,368,368,368,0
20241108,195000,235421403,368,368,368,368,0
20241108,194900,235421403,368,368,368,368,0
20241108,194800,235421403,368,368,368,368,0
20241108,194700,235421403,368,368,368,368,0
20241108,194600,235421403,368,368,368,368,0
20241108,194500,235421403,368,368,368,368,0
20241108,194400,235421403,368,368,368,368,0
20241108,194300,235421403,368,368,368,368,0
20241108,194200,235421403,368,368,368,368,0
20241108,194100,235421403,368,368,368,368,0
20241108,194000,235421403,368,368,368,368,0
20241108,193900,235421403,368,368,368,368,0
20241108,193800,235421403,368,368,368,368,0
20241108,193700,235421403,368,368,368,368,0
20241108,193600,235421403,368,368,368,368,0
20241108,193500,235421403,368,368,368,368,0
20241108,193400,235421403,368,368,368,368,0
20241108,193300,235421403,368,368,368,368,0
20241108,193200,235421403,368,368,368,368,0
20241108,193100,235421403,368,368,368,368,0
20241108,193000,235421403,368,368,368,368,0
20241108,192900,235421403,368,368,368,368,0
20241108,192800,235421403,368,368,368,368,0
20241108,192700,235421403,368,368,368,368,0
20241108,192600,235421403,368,368,368,368,0
20241108,192500,235421403,368,368,368,368,0
20241108,192400,235421403,368,368,368,368,0
20241108,192300,235421403,368,368,368,368,3822
20241108,192200,235421403,368,368,368,368,0
20241108,192100,235421403,368,368,368,368,0
20241108,192000,235421403,368,368,368,368,0
20241108,191900,235421403,368,368,368,368,0
20241108,191800,235421403,368,368,368,368,0
20241108,191700,235421403,368,368,368,368,0
20241108,191600,235421403,368,368,368,368,0
20241108,191500,235421403,368,368,368,368,0
20241108,191400,235421403,368,368,368,368,0
20241108,191300,235421403,368,368,368,368,0
20241108,191200,235421403,368,368,368,368,0
20241108,191100,235421403,368,368,368,368,0
20241108,191000,235421403,368,368,368,368,0
20241108,190900,235421403,368,368,368,368,0
20241108,190800,235421403,368,368,368,368,0
20241108,190700,235421403,368,368,368,368,0
20241108,190600,235421403,368,368,368,368,0
20241108,190500,235421403,368,368,368,368,0
20241108,190400,235421403,368,368,368,368,0
20241108,190300,235421403,368,368,368,368,0
20241108,190200,235421403,368,368,368,368,0
20241108,190100,235421403,368,368,368,368,0
20241108,190000,235421403,368,368,368,368,0
20241108,185900,235421403,368,368,368,368,0
20241108,185800,235421403,368,368,368,368,0
20241108,185700,235421403,368,368,368,368,0
20241108,185600,235421403,368,368,368,368,0
20241108,185500,235421403,368,368,368,368,0
20241108,185400,235421403,368,368,368,368,0
20241108,185300,235421403,368,368,368,368,3822
20241108,185200,235421403,368,368,368,368,0
20241108,185100,235421403,368,368,368,368,0
20241108,185000,235421403,368,368,368,368,0
20241108,184900,235421403,368,368,368,368,0
20241108,184800,235421403,368,368,368,368,0
20241108,184700,235421403,368,368,368,368,0
20241108,184600,235421403,368,368,368,368,0
20241108,184500,235421403,368,368,368,368,0
20241108,184400,235421403,368,368,368,368,0
20241108,184300,235421403,368,368,368,368,0
20241108,184200,235421403,368,368,368,368,0
20241108,184100,235421403,368,368,368,368,0
20241108,184000,235421403,368,368,368,368,0
20241108,183900,235421403,368,368,368,368,0
20241108,183800,235421403,368,368,368,368,0
20241108,183700,235421403,368,368,368,368,0
20241108,183600,235421403,368,368,368,368,0
20241108,183500,235421403,368,368,368,368,0
20241108,183400,235421403,368,368,368,368,0
20241108,183300,235421403,368,368,368,368,0
20241108,183200,235421403,368,368,368,368,0
20241108,183100,235421403,368,368,368,368,0
20241108,183000,235421403,368,368,368,368,0
20241108,182900,235421403,368,368,368,368,0
20241108,182800,235421403,368,368,368,368,0
20241108,182700,235421403,368,368,368,368,0
20241108,182600,235421403,368,368,368,368,0
20241108,182500,235421403,368,368,368,368,0
20241108,182400,235421403,368,368,368,368,0
20241108,182300,235421403,368,368,368,368,3822
20241108,182200,235421403,368,368,368,368,0
20241108,182100,235421403,368,368,368,368,0
20241108,182000,235421403,368,368,368,368,0
20241108,181900,235421403,368,368,368,368,0
20241108,181800,235421403,368,368,368,368,0
20241108,181700,235421403,368,368,368,368,0
20241108,181600,235421403,368,368,368,368,0
20241108,181500,235421403,368,368,368,368,0
20241108,181400,235421403,368,368,368,368,0
20241108,181300,235421403,368,368,368,368,0
20241108,181200,235421403,368,368,368,368,0
20241108,181100,235421403,368,368,368,368,0
20241108,181000,235421403,368,368,368,368,0
20241108,180900,235421403,368,368,368,368,0
20241108,180800,235421403,368,368,368,368,0
20241108,180700,235421403,368,368,368,368,0
20241108,180600,235421403,368,368,368,368,0
20241108,180500,235421403,368,368,368,368,0
20241108,180400,235421403,368,368,368,368,0
20241108,180300,235421403,368,368,368,368,0
20241108,180200,235421403,368,368,368,368,0
20241108,180100,235421403,368,368,368,368,0
20241108,180000,235421403,368,368,368,368,0
20241108,175900,235421403,368,368,368,368,0
20241108,175800,235421403,368,368,368,368,0
20241108,175700,235421403,368,368,368,368,0
20241108,175600,235421403,368,368,368,368,0
20241108,175500,235421403,368,368,368,368,0
20241108,175400,235421403,368,368,368,368,0
20241108,175300,235421403,368,368,368,368,3822
20241108,175200,235421403,368,368,368,368,0
20241108,175100,235421403,368,368,368,368,0
20241108,175000,235421403,368,368,368,368,0
20241108,174900,235421403,368,368,368,368,0
20241108,174800,235421403,368,368,368,368,0
20241108,174700,235421403,368,368,368,368,0
20241108,174600,235421403,368,368,368,368,0
20241108,174500,235421403,368,368,368,368,0
20241108,174400,235421403,368,368,368,368,0
20241108,174300,235421403,368,368,368,368,0
20241108,174200,235421403,368,368,368,368,0
20241108,174100,235421403,368,368,368,368,0
20241108,174000,235421403,368,368,368,368,0
20241108,173900,235421403,368,368,368,368,0
20241108,173800,235421403,368,368,368,368,0
20241108,173700,235421403,368,368,368,368,0
20241108,173600,235421403,368,368,368,368,0
20241108,173500,235421403,368,368,368,368,0
20241108,173400,235421403,368,368,368,368,0
20241108,173300,235421403,368,368,368,368,0
20241108,173200,235421403,368,368,368,368,0
20241108,173100,235421403,368,368,368,368,0
20241108,173000,235421403,368,368,368,368,0
20241108,172900,235421403,368,368,368,368,0
20241108,172800,235421403,368,368,368,368,0
20241108,172700,235421403,368,368,368,368,0
20241108,172600,235421403,368,368,368,368,0
20241108,172500,235421403,368,368,368,368,0
20241108,172400,235421403,368,368,368,368,0
20241108,172300,235421403,368,368,368,368,3822
20241108,172200,235421403,368,368,368,368,0
20241108,172100,235421403,368,368,368,368,0
20241108,172000,235421403,368,368,368,368,0
20241108,171900,235421403,368,368,368,368,0
20241108,171800,235421403,368,368,368,368,0
20241108,171700,235421403,368,368,368,368,0
20241108,171600,235421403,368,368,368,368,0
20241108,171500,235421403,368,368,368,368,0
20241108,171400,235421403,368,368,368,368,0
20241108,171300,235421403,368,368,368,368,0
20241108,171200,235421403,368,368,368,368,0
20241108,171100,235421403,368,368,368,368,0
20241108,171000,235421403,368,368,368,368,0
20241108,170900,235421403,368,368,368,368,0
20241108,170800,235421403,368,368,368,368,0
20241108,170700,235421403,368,368,368,368,0
20241108,170600,235421403,368,368,368,368,0
20241108,170500,235421403,368,368,368,368,0
20241108,170400,235421403,368,368,368,368,0
20241108,170300,235421403,368,368,368,368,0
20241108,170200,235421403,368,368,368,368,0
20241108,170100,235421403,368,368,368,368,0
20241108,170000,235421403,368,368,368,368,0
20241108,165900,235421403,368,368,368,368,0
20241108,165800,235421403,368,368,368,368,0
20241108,165700,235421403,368,368,368,368,0
20241108,165600,235421403,368,368,368,368,0
20241108,165500,235421403,368,368,368,368,0
20241108,165400,235421403,368,368,368,368,0
20241108,165300,235421403,368,368,368,368,3822
20241108,165200,235421403,368,368,368,368,0
20241108,165100,235421403,368,368,368,368,0
20241108,165000,235421403,368,368,368,368,0
20241108,164900,235421403,368,368,368,368,0
20241108,164800,235421403,368,368,368,368,0
20241108,164700,235421403,368,368,368,368,0
20241108,164600,235421403,368,368,368,368,0
20241108,164500,235421403,368,368,368,368,0
20241108,164400,235421403,368,368,368,368,0
20241108,164300,235421403,368,368,368,368,0
20241108,164200,235421403,368,368,368,368,0
20241108,164100,235421403,368,368,368,368,0
20241108,164000,235421403,368,368,368,368,0
20241108,163900,235421403,368,368,368,368,0
20241108,163800,235421403,368,368,368,368,0
20241108,163700,235421403,368,368,368,368,0
20241108,163600,235421403,368,368,368,368,0
20241108,163500,235421403,368,368,368,368,0
20241108,163400,235421403,368,368,368,368,0
20241108,163300,235421403,368,368,368,368,0
20241108,163200,235421403,368,368,368,368,0
20241108,163100,235421403,368,368,368,368,0
20241108,163000,235421403,368,368,368,368,0
20241108,162900,235421403,368,368,368,368,0
20241108,162800,235421403,368,368,368,368,0
20241108,162700,235421403,368,368,368,368,0
20241108,162600,235421403,368,368,368,368,0
20241108,162500,235421403,368,368,368,368,0
20241108,162400,235421403,368,368,368,368,0
20241108,162300,235421403,368,368,368,368,3822
20241108,162200,235421403,368,368,368,368,0
20241108,162100,235421403,368,368,368,368,0
20241108,162000,235421403,368,368,368,368,0
20241108,161900,235421403,368,368,368,368,0
20241108,161800,235421403,368,368,368,368,0
20241108,161700,235421403,368,368,368,368,0
20241108,161600,235421403,368,368,368,368,0
20241108,161500,235421403,368,368,368,368,0
20241108,161400,235421403,368,368,368,368,0
20241108,161300,235421403,368,368,368,368,0
20241108,161200,235421403,368,368,368,368,0
20241108,161100,235421403,368,368,368,368,0
20241108,161000,235421403,368,368,368,368,0
20241108,160900,235421403,368,368,368,368,0
20241108,160800,235421403,368,368,368,368,0
20241108,160700,235421403,368,368,368,368,0
20241108,160600,235421403,368,368,368,368,0
20241108,160500,235421403,368,368,368,368,0
20241108,160400,235421403,368,368,368,368,0
20241108,160300,235421403,368,368,368,368,0
20241108,160200,235421403,368,368,368,368,0
20241108,160100,235421403,368,368,368,368,0
20241108,160000,235421403,368,368,368,368,0
20241108,155900,235421403,368,368,368,368,0
20241108,155800,235421403,368,368,368,368,0
20241108,155700,235421403,368,368,368,368,0
20241108,155600,235421403,368,368,368,368,0
20241108,155500,235421403,368,368,368,368,0
20241108,155400,235421403,368,368,368,368,0
20241108,155300,235421403,368,368,368,368,3822
20241108,155200,235421403,368,368,368,368,0
20241108,155100,235421403,368,368,368,368,0
20241108,155000,235421403,368,368,368,368,0
20241108,154900,235421403,368,368,368,368,0
20241108,154800,235421403,368,368,368,368,0
20241108,154700,235421403,368,368,368,368,0
20241108,154600,235421403,368,368,368,368,0
20241108,154500,235421403,368,368,368,368,0
20241108,154400,235421403,368,368,368,368,0
20241108,154300,235421403,368,368,368,368,0
20241108,154200,235421403,368,368,368,368,0
20241108,154100,235421403,368,368,368,368,0
20241108,154000,235421403,368,368,368,368,0
20241108,153900,235421403,368,368,368,368,0
20241108,153800,235421403,368,368,368,368,0
20241108,153700,235421403,368,368,368,368,0
20241108,153600,235421403,368,368,368,368,0
20241108,153500,235421403,368,368,368,368,0
20241108,153400,235421403,368,368,368,368,0
20241108,153300,235421403,368,368,368,368,0
20241108,153200,235421403,368,368,368,368,0
20241108,153100,235421403,368,368,368,368,0
20241108,153000,235421403,368,368,368,368,3822
20241108,152900,234014907,370,370,370,370,0
20241108,152800,234014907,370,370,370,370,0
20241108,152700,234014907,370,370,370,370,0
20241108,152600,234014907,370,370,370,370,0
20241108,152500,234014907,370,370,370,370,0
20241108,152400,234014907,370,370,370,370,0
20241108,152300,234014907,370,370,370,370,0
20241108,152200,234014907,370,370,370,370,0
20241108,152100,234014907,370,370,370,370,0
20241108,152000,234014907,370,370,370,370,0
20241108,151900,234014907,370,370,370,370,23
20241108,151800,234006397,370,369,370,368,100
20241108,151700,233969592,370,370,370,370,0
20241108,151600,233969592,370,369,370,369,160
20241108,151500,233910551,369,369,369,369,1
20241108,151400,233910182,369,368,369,368,150
20241108,151300,233854981,369,369,369,369,40
20241108,151200,233840221,370,370,370,370,506
20241108,151100,233653001,370,370,370,370,21
20241108,151000,233645231,370,370,370,367,304
20241108,150900,233532901,370,367,370,367,2371
20241108,150800,232662444,367,367,367,367,0
20241108,150700,232662444,367,369,369,367,21788
20241108,150600,224650264,369,369,369,369,0
20241108,150500,224650264,369,369,369,369,1000
20241108,150400,224281264,370,370,370,370,0
20241108,150300,224281264,370,370,370,370,8
20241108,150200,224278304,370,370,370,370,0
20241108,150100,224278304,370,370,370,370,1
20241108,150000,224277934,369,369,369,369,6260
20241108,145900,221967994,369,369,369,369,1995
20241108,145800,221231839,369,369,369,369,500
20241108,145700,221047339,369,369,369,369,0
20241108,145600,221047339,369,369,369,369,0
20241108,145500,221047339,369,369,369,369,100
20241108,145400,221010439,369,369,369,369,3
20241108,145300,221009332,369,369,369,369,0
20241108,145200,221009332,369,367,369,367,51
20241108,145100,220990613,369,369,369,369,0
20241108,145000,220990613,369,369,369,369,0
20241108,144900,220990613,369,369,369,369,3162
20241108,144800,219823835,369,368,369,367,32227
20241108,144700,207972267,369,369,369,369,0
20241108,144600,207972267,369,369,369,369,2517
20241108,144500,207043494,369,369,369,369,699
20241108,144400,206785563,370,370,370,370,1
20241108,144300,206785193,369,369,369,369,0
20241108,144200,206785193,369,369,369,369,0
20241108,144100,206785193,369,369,369,369,231
20241108,144000,206699954,368,368,368,368,3000
20241108,143900,205595954,368,369,369,368,169
20241108,143800,205533693,370,369,370,369,2
20241108,143700,205532954,370,370,370,370,1
20241108,143600,205532584,369,369,369,369,0
20241108,143500,205532584,369,369,369,369,0
20241108,143400,205532584,369,369,369,369,0
20241108,143300,205532584,369,369,369,369,142
20241108,143200,205480186,369,369,369,369,500
20241108,143100,205295686,370,370,370,370,0
20241108,143000,205295686,370,370,370,370,0
20241108,142900,205295686,370,370,370,370,69962
20241108,142800,179409746,370,369,370,369,13767
20241108,142700,174329721,369,369,369,369,0
20241108,142600,174329721,369,369,369,369,30616
20241108,142500,163032417,369,369,369,369,0
20241108,142400,163032417,369,369,369,369,0
20241108,142300,163032417,369,369,369,369,3
20241108,142200,163031310,368,368,369,368,721
20241108,142100,162765981,369,370,370,369,1103
20241108,142000,162358468,369,369,369,369,153
20241108,141900,162302011,370,370,370,370,1
20241108,141800,162301641,368,368,368,368,1
20241108,141700,162301273,369,369,369,369,1
20241108,141600,162300904,368,369,369,368,154
20241108,141500,162244128,369,369,369,369,0
20241108,141400,162244128,369,369,369,369,0
20241108,141300,162244128,369,370,370,369,1101
20241108,141200,161837837,370,370,370,370,0
20241108,141100,161837837,370,369,370,369,28
20241108,141000,161827504,369,369,369,369,1001
20241108,140900,161458135,369,369,369,369,134
20241108,140800,161408689,370,369,370,369,61
20241108,140700,161386179,370,369,370,369,382
20241108,140600,161245220,369,369,369,369,19
20241108,140500,161238209,369,369,369,369,100
20241108,140400,161201309,369,369,369,369,500
20241108,140300,161016809,369,369,369,369,1600
20241108,140200,160426409,369,369,369,369,17
20241108,140100,160420136,369,369,369,369,2019
20241108,140000,159675125,368,369,369,368,806
20241108,135900,159377713,368,368,368,368,9975
20241108,135800,155706913,368,368,368,368,54
20241108,135700,155687041,368,368,368,368,0
20241108,135600,155687041,368,368,368,368,0
20241108,135500,155687041,368,368,368,367,47
20241108,135400,155669790,367,367,367,367,0
20241108,135300,155669790,367,367,367,367,301
20241108,135200,155559323,368,368,368,368,0
20241108,135100,155559323,368,368,368,368,0
20241108,135000,155559323,368,368,368,368,1
20241108,134900,155558955,368,368,368,368,500
20241108,134800,155374955,368,368,368,368,0
20241108,134700,155374955,368,367,368,367,11
20241108,134600,155370917,368,368,368,368,1
20241108,134500,155370549,368,368,368,368,0
20241108,134400,155370549,368,368,368,368,1
20241108,134300,155370181,367,367,367,367,5000
20241108,134200,153535181,367,368,368,367,2172
20241108,134100,152737977,368,368,368,368,0
20241108,134000,152737977,368,368,368,368,505
20241108,133900,152552137,368,368,368,368,1
20241108,133800,152551769,367,367,367,367,5535
20241108,133700,150520424,368,368,368,368,0
20241108,133600,150520424,368,368,368,368,33
20241108,133500,150508280,368,368,368,368,0
20241108,133400,150508280,368,368,368,368,0
20241108,133300,150508280,368,368,368,368,1
20241108,133200,150507912,367,368,368,367,197
20241108,133100,150435500,368,368,368,368,0
20241108,133000,150435500,368,368,368,368,0
20241108,132900,150435500,368,368,368,368,0
20241108,132800,150435500,368,368,368,368,0
20241108,132700,150435500,368,368,368,368,0
20241108,132600,150435500,368,368,368,368,0
20241108,132500,150435500,368,368,368,368,1008
20241108,132400,150064556,367,367,367,367,110
20241108,132300,150024186,367,368,368,367,32398
20241108,132200,138133781,369,369,369,369,11
20241108,132100,138129722,369,369,369,369,16262
20241108,132000,132129044,369,369,369,369,1
20241108,131900,132128675,368,368,368,368,0
20241108,131800,132128675,368,368,368,368,1000
20241108,131700,131760675,368,368,368,368,6380
20241108,131600,129412835,369,369,369,369,0
20241108,131500,129412835,369,369,369,369,716
20241108,131400,129148631,368,368,368,368,0
20241108,131300,129148631,368,368,368,368,31
20241108,131200,129137223,368,368,368,368,123
20241108,131100,129091959,368,368,368,368,5214
20241108,131000,127173207,369,369,369,369,790
20241108,130900,126881697,369,369,369,369,117
20241108,130800,126838524,369,368,369,368,441
20241108,130700,126675798,369,369,369,369,5572
20241108,130600,124619730,369,369,369,369,10
20241108,130500,124616040,370,369,370,369,159
20241108,130400,124557260,370,370,370,370,1809
20241108,130300,123887930,370,371,371,370,809
20241108,130200,123588100,371,371,371,371,0
20241108,130100,123588100,371,371,371,371,1
20241108,130000,123587729,370,370,370,370,3334
20241108,125900,122354149,370,370,370,370,1108
20241108,125800,121944189,370,370,370,370,988
20241108,125700,121578629,370,370,370,370,0
20241108,125600,121578629,370,370,370,370,1109
20241108,125500,121168299,370,370,370,370,1000
20241108,125400,120798299,370,370,370,370,0
20241108,125300,120798299,370,371,371,370,11
20241108,125200,120794228,370,370,370,370,201
20241108,125100,120719858,371,371,371,371,1
20241108,125000,120719487,370,370,370,370,1
20241108,124900,120719117,370,370,370,370,0
20241108,124800,120719117,370,370,370,370,0
20241108,124700,120719117,370,370,370,370,0
20241108,124600,120719117,370,370,370,370,0
20241108,124500,120719117,370,371,371,370,11
20241108,124400,120715037,370,370,370,370,3336
20241108,124300,119480717,370,370,371,370,43118
20241108,124200,103527054,370,370,370,370,0
20241108,124100,103527054,370,370,370,370,0
20241108,124000,103527054,370,370,370,370,1
20241108,123900,103526684,370,370,370,370,12
20241108,123800,103522244,370,370,370,370,4334
20241108,123700,101918664,370,370,370,370,0
20241108,123600,101918664,370,370,370,370,0
20241108,123500,101918664,370,370,370,370,200
20241108,123400,101844664,370,370,370,370,101
20241108,123300,101807294,370,370,370,370,7
20241108,123200,101804704,367,367,367,367,26
20241108,123100,101795162,370,370,370,370,0
20241108,123000,101795162,370,370,370,370,1
20241108,122900,101794792,370,370,370,370,6
20241108,122800,101792572,369,368,369,367,11633
20241108,122700,97501751,368,368,368,368,32
20241108,122600,97489975,369,368,369,368,1666
20241108,122500,96876886,369,369,369,369,100
20241108,122400,96839986,369,369,369,369,200
20241108,122300,96766186,369,369,369,369,0
20241108,122200,96766186,369,368,369,368,17
20241108,122100,96759929,368,368,368,368,46
20241108,122000,96743001,368,368,368,368,48
20241108,121900,96725337,369,369,369,369,2000
20241108,121800,95987337,369,369,369,369,5103
20241108,121700,94104330,369,369,369,369,0
20241108,121600,94104330,369,369,369,369,0
20241108,121500,94104330,369,369,369,369,0
20241108,121400,94104330,369,369,369,369,0
20241108,121300,94104330,369,369,369,369,50
20241108,121200,94085880,367,367,367,367,0
20241108,121100,94085880,367,367,367,367,0
20241108,121000,94085880,367,367,367,367,2570
20241108,120900,93142690,369,369,369,369,1198
20241108,120800,92700628,367,367,367,367,0
20241108,120700,92700628,367,367,367,367,1096
20241108,120600,92298396,369,369,369,369,45
20241108,120500,92281791,369,369,369,369,0
20241108,120400,92281791,369,369,369,369,10
20241108,120300,92278101,369,368,369,368,3057
20241108,120200,91152560,368,368,368,368,205
20241108,120100,91077120,368,368,368,368,90
20241108,120000,91044000,369,369,369,369,5
20241108,115900,91042155,369,369,369,369,13
20241108,115800,91037358,369,369,369,369,1
20241108,115700,91036989,369,369,369,369,2
20241108,115600,91036251,368,368,368,368,360
20241108,115500,90903771,369,369,369,369,300
20241108,115400,90793071,369,369,369,369,1
20241108,115300,90792702,368,369,369,368,31
20241108,115200,90781293,368,368,368,368,0
20241108,115100,90781293,368,368,368,368,1133
20241108,115000,90364349,368,369,369,368,3002
20241108,114900,89259611,369,369,369,369,0
20241108,114800,89259611,369,369,369,369,0
20241108,114700,89259611,369,369,369,369,437
20241108,114600,89098358,369,369,369,369,1000
20241108,114500,88729358,369,369,369,369,1
20241108,114400,88728989,369,369,369,369,10
20241108,114300,88725299,368,369,369,368,234
20241108,114200,88638987,369,369,369,369,200
20241108,114100,88565187,369,368,369,368,7
20241108,114000,88562609,369,369,369,369,100
20241108,113900,88525709,369,369,369,369,102
20241108,113800,88488071,369,369,369,369,0
20241108,113700,88488071,369,369,369,369,0
20241108,113600,88488071,369,369,369,369,100
20241108,113500,88451171,369,369,369,369,0
20241108,113400,88451171,369,369,369,369,0
20241108,113300,88451171,369,369,369,369,0
20241108,113200,88451171,369,369,369,369,0
20241108,113100,88451171,369,369,369,369,0
20241108,113000,88451171,369,369,369,369,0
20241108,112900,88451171,369,368,369,368,4060
20241108,112800,86957083,368,368,369,368,9344
20241108,112700,83514491,369,368,369,368,2720
20241108,112600,82510830,369,369,369,369,0
20241108,112500,82510830,369,369,369,369,0
20241108,112400,82510830,369,369,369,369,344
20241108,112300,82383894,369,368,369,368,2
20241108,112200,82383157,368,368,368,368,5250
20241108,112100,80451157,368,368,368,368,0
20241108,112000,80451157,368,368,368,368,310
20241108,111900,80337077,368,368,368,368,0
20241108,111800,80337077,368,368,368,368,0
20241108,111700,80337077,368,368,368,368,2839
20241108,111600,79292325,369,369,369,369,199
20241108,111500,79218894,368,368,368,368,0
20241108,111400,79218894,368,369,369,368,980
20241108,111300,78858250,369,369,369,369,0
20241108,111200,78858250,369,369,369,369,2
20241108,111100,78857512,368,368,368,368,0
20241108,111000,78857512,368,368,368,368,165
20241108,110900,78796792,368,367,368,367,317
20241108,110800,78680324,367,367,367,367,290
20241108,110700,78573894,367,367,367,367,1669
20241108,110600,77961371,367,367,367,367,0
20241108,110500,77961371,367,367,367,367,1328
20241108,110400,77473995,368,368,368,368,2951
20241108,110300,76388027,368,368,368,368,2350
20241108,110200,75523227,368,368,368,368,500
20241108,110100,75339227,367,367,367,367,0
20241108,110000,75339227,367,368,368,367,175
20241108,105900,75274983,368,368,368,368,2570
20241108,105800,74329223,368,368,368,368,0
20241108,105700,74329223,368,368,368,368,1
20241108,105600,74328855,368,368,368,368,10000
20241108,105500,70648855,368,368,368,368,1
20241108,105400,70648487,367,367,367,367,7994
20241108,105300,67714689,367,367,367,367,11
20241108,105200,67710652,368,368,368,368,0
20241108,105100,67710652,368,367,368,367,510
20241108,105000,67523472,367,367,367,367,1298
20241108,104900,67047106,368,368,368,368,0
20241108,104800,67047106,368,368,368,368,0
20241108,104700,67047106,368,368,368,368,100
20241108,104600,67010306,368,367,368,366,42035
20241108,104500,51600394,367,367,367,367,199
20241108,104400,51527361,368,368,368,368,0
20241108,104300,51527361,368,368,368,368,0
20241108,104200,51527361,368,368,368,368,0
20241108,104100,51527361,368,368,368,368,0
20241108,104000,51527361,368,368,368,368,0
20241108,103900,51527361,368,368,368,368,0
20241108,103800,51527361,368,369,369,368,3698
20241108,103700,50166397,369,369,369,369,145
20241108,103600,50112892,369,368,369,368,253
20241108,103500,50019643,369,368,369,368,3
20241108,103400,50018538,368,368,368,368,0
20241108,103300,50018538,368,368,369,368,987
20241108,103200,49655321,369,369,369,369,0
20241108,103100,49655321,369,369,369,369,276
20241108,103000,49553477,368,368,368,368,0
20241108,102900,49553477,368,368,368,368,2456
20241108,102800,48649669,368,368,368,368,531
20241108,102700,48454261,367,368,368,367,1315
20241108,102600,47970614,368,368,368,368,8
20241108,102500,47967670,369,369,369,369,545
20241108,102400,47766565,368,368,368,368,632
20241108,102300,47533989,368,368,368,368,1
20241108,102200,47533621,369,369,369,369,574
20241108,102100,47321815,368,368,368,368,1039
20241108,102000,46939463,369,369,369,369,120
20241108,101900,46895183,369,369,369,369,600
20241108,101800,46673783,368,368,368,368,6514
20241108,101700,44276631,368,368,368,368,0
20241108,101600,44276631,368,368,368,368,1058
20241108,101500,43887287,368,368,368,368,501
20241108,101400,43702919,368,368,368,368,0
20241108,101300,43702919,368,368,368,368,108
20241108,101200,43663175,368,368,368,368,1
20241108,101100,43662807,368,368,368,368,13
20241108,101000,43658023,368,368,368,368,0
20241108,100900,43658023,368,368,368,368,16
20241108,100800,43652135,368,368,368,368,0
20241108,100700,43652135,368,368,368,368,1456
20241108,100600,43116327,368,368,368,368,2002
20241108,100500,42379591,368,368,368,368,6
20241108,100400,42377383,367,367,367,367,1962
20241108,100300,41657329,368,368,369,368,203
20241108,100200,41582624,368,368,369,368,2078
20241108,100100,40817820,369,369,369,368,124
20241108,100000,40772065,369,369,369,369,5
20241108,095900,40770220,368,368,369,368,244
20241108,095800,40680422,368,368,368,368,83
20241108,095700,40649878,369,369,369,368,72
20241108,095600,40623332,369,369,369,369,910
20241108,095500,40287542,369,369,369,369,0
20241108,095400,40287542,369,369,369,369,0
20241108,095300,40287542,369,369,369,369,0
20241108,095200,40287542,369,368,369,368,201
20241108,095100,40213573,369,369,369,369,1
20241108,095000,40213204,369,369,369,369,10200
20241108,094900,36449404,369,369,369,368,5449
20241108,094800,34444149,369,369,369,369,2068
20241108,094700,33681057,369,369,369,369,4946
20241108,094600,31855983,369,369,369,369,1
20241108,094500,31855614,369,368,369,368,82
20241108,094400,31825436,368,368,368,368,3507
20241108,094300,30534860,368,368,368,368,0
20241108,094200,30534860,368,368,368,368,1009
20241108,094100,30163548,368,368,368,368,1
20241108,094000,30163180,367,368,368,367,165
20241108,093900,30102461,369,369,369,369,100
20241108,093800,30065561,369,369,369,366,4
20241108,093700,30064091,366,367,367,366,1275
20241108,093600,29597400,367,367,367,367,3637
20241108,093500,28262621,367,367,367,367,1500
20241108,093400,27712121,368,367,368,367,123
20241108,093300,27666939,367,367,367,367,1584
20241108,093200,27085611,367,367,367,367,4
20241108,093100,27084143,367,366,367,366,401
20241108,093000,26937376,367,367,367,367,28
20241108,092900,26927100,366,367,367,366,3803
20241108,092800,25535009,367,367,367,367,305
20241108,092700,25423074,367,367,369,367,1427
20241108,092600,24899341,369,369,369,369,262
20241108,092500,24802663,367,368,368,367,500
20241108,092400,24619113,369,369,369,369,100
20241108,092300,24582213,369,369,369,369,0
20241108,092200,24582213,369,367,369,367,203
20241108,092100,24507310,367,367,367,367,736
20241108,092000,24237198,367,367,367,367,1287
20241108,091900,23764869,369,369,369,367,8812
20241108,091800,20527675,369,367,369,367,126
20241108,091700,20481411,369,369,369,367,1516
20241108,091600,19924833,369,369,369,368,1951
20241108,091500,19205914,369,369,369,369,3
20241108,091400,19204807,369,369,369,369,0
20241108,091300,19204807,369,369,369,369,3
20241108,091200,19203700,369,367,369,367,2735
20241108,091100,18199945,367,370,370,367,7012
20241108,091000,15626405,370,370,370,370,107
20241108,090900,15586815,370,370,371,370,4113
20241108,090800,14065002,366,366,366,366,0
20241108,090700,14065002,366,366,366,366,770
20241108,090600,13783182,366,366,366,365,6888
20241108,090500,11262428,365,366,366,365,538
20241108,090400,11066020,366,367,367,366,4300
20241108,090300,9492213,368,368,368,368,656
20241108,090200,9250805,371,365,371,364,11530
20241108,090100,5026642,364,365,365,364,2644
20241108,090000,4062243,365,371,371,365,11067