KissMeData/195990/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,203100,749846152,579,579,579,579,91503
20241108,203000,749846152,579,579,579,579,0
20241108,202900,749846152,579,579,579,579,0
20241108,202800,749846152,579,579,579,579,0
20241108,202700,749846152,579,579,579,579,0
20241108,202600,749846152,579,579,579,579,0
20241108,202500,749846152,579,579,579,579,0
20241108,202400,749846152,579,579,579,579,0
20241108,202300,749846152,579,579,579,579,0
20241108,202200,749846152,579,579,579,579,0
20241108,202100,749846152,579,579,579,579,0
20241108,202000,749846152,579,579,579,579,0
20241108,201900,749846152,579,579,579,579,0
20241108,201800,749846152,579,579,579,579,0
20241108,201700,749846152,579,579,579,579,0
20241108,201600,749846152,579,579,579,579,0
20241108,201500,749846152,579,579,579,579,0
20241108,201400,749846152,579,579,579,579,0
20241108,201300,749846152,579,579,579,579,0
20241108,201200,749846152,579,579,579,579,0
20241108,201100,749846152,579,579,579,579,0
20241108,201000,749846152,579,579,579,579,0
20241108,200900,749846152,579,579,579,579,0
20241108,200800,749846152,579,579,579,579,0
20241108,200700,749846152,579,579,579,579,0
20241108,200600,749846152,579,579,579,579,0
20241108,200500,749846152,579,579,579,579,0
20241108,200400,749846152,579,579,579,579,0
20241108,200300,749846152,579,579,579,579,0
20241108,200200,749846152,579,579,579,579,0
20241108,200100,749846152,579,579,579,579,91503
20241108,200000,749846152,579,579,579,579,0
20241108,195900,749846152,579,579,579,579,0
20241108,195800,749846152,579,579,579,579,0
20241108,195700,749846152,579,579,579,579,0
20241108,195600,749846152,579,579,579,579,0
20241108,195500,749846152,579,579,579,579,0
20241108,195400,749846152,579,579,579,579,0
20241108,195300,749846152,579,579,579,579,0
20241108,195200,749846152,579,579,579,579,0
20241108,195100,749846152,579,579,579,579,0
20241108,195000,749846152,579,579,579,579,0
20241108,194900,749846152,579,579,579,579,0
20241108,194800,749846152,579,579,579,579,0
20241108,194700,749846152,579,579,579,579,0
20241108,194600,749846152,579,579,579,579,0
20241108,194500,749846152,579,579,579,579,0
20241108,194400,749846152,579,579,579,579,0
20241108,194300,749846152,579,579,579,579,0
20241108,194200,749846152,579,579,579,579,0
20241108,194100,749846152,579,579,579,579,0
20241108,194000,749846152,579,579,579,579,0
20241108,193900,749846152,579,579,579,579,0
20241108,193800,749846152,579,579,579,579,0
20241108,193700,749846152,579,579,579,579,0
20241108,193600,749846152,579,579,579,579,0
20241108,193500,749846152,579,579,579,579,0
20241108,193400,749846152,579,579,579,579,0
20241108,193300,749846152,579,579,579,579,0
20241108,193200,749846152,579,579,579,579,0
20241108,193100,749846152,579,579,579,579,91503
20241108,193000,749846152,579,579,579,579,0
20241108,192900,749846152,579,579,579,579,0
20241108,192800,749846152,579,579,579,579,0
20241108,192700,749846152,579,579,579,579,0
20241108,192600,749846152,579,579,579,579,0
20241108,192500,749846152,579,579,579,579,0
20241108,192400,749846152,579,579,579,579,0
20241108,192300,749846152,579,579,579,579,0
20241108,192200,749846152,579,579,579,579,0
20241108,192100,749846152,579,579,579,579,0
20241108,192000,749846152,579,579,579,579,0
20241108,191900,749846152,579,579,579,579,0
20241108,191800,749846152,579,579,579,579,0
20241108,191700,749846152,579,579,579,579,0
20241108,191600,749846152,579,579,579,579,0
20241108,191500,749846152,579,579,579,579,0
20241108,191400,749846152,579,579,579,579,0
20241108,191300,749846152,579,579,579,579,0
20241108,191200,749846152,579,579,579,579,0
20241108,191100,749846152,579,579,579,579,0
20241108,191000,749846152,579,579,579,579,0
20241108,190900,749846152,579,579,579,579,0
20241108,190800,749846152,579,579,579,579,0
20241108,190700,749846152,579,579,579,579,0
20241108,190600,749846152,579,579,579,579,0
20241108,190500,749846152,579,579,579,579,0
20241108,190400,749846152,579,579,579,579,0
20241108,190300,749846152,579,579,579,579,0
20241108,190200,749846152,579,579,579,579,0
20241108,190100,749846152,579,579,579,579,91503
20241108,190000,749846152,579,579,579,579,0
20241108,185900,749846152,579,579,579,579,0
20241108,185800,749846152,579,579,579,579,0
20241108,185700,749846152,579,579,579,579,0
20241108,185600,749846152,579,579,579,579,0
20241108,185500,749846152,579,579,579,579,0
20241108,185400,749846152,579,579,579,579,0
20241108,185300,749846152,579,579,579,579,0
20241108,185200,749846152,579,579,579,579,0
20241108,185100,749846152,579,579,579,579,0
20241108,185000,749846152,579,579,579,579,0
20241108,184900,749846152,579,579,579,579,0
20241108,184800,749846152,579,579,579,579,0
20241108,184700,749846152,579,579,579,579,0
20241108,184600,749846152,579,579,579,579,0
20241108,184500,749846152,579,579,579,579,0
20241108,184400,749846152,579,579,579,579,0
20241108,184300,749846152,579,579,579,579,0
20241108,184200,749846152,579,579,579,579,0
20241108,184100,749846152,579,579,579,579,0
20241108,184000,749846152,579,579,579,579,0
20241108,183900,749846152,579,579,579,579,0
20241108,183800,749846152,579,579,579,579,0
20241108,183700,749846152,579,579,579,579,0
20241108,183600,749846152,579,579,579,579,0
20241108,183500,749846152,579,579,579,579,0
20241108,183400,749846152,579,579,579,579,0
20241108,183300,749846152,579,579,579,579,0
20241108,183200,749846152,579,579,579,579,0
20241108,183100,749846152,579,579,579,579,91503
20241108,183000,749846152,579,579,579,579,0
20241108,182900,749846152,579,579,579,579,0
20241108,182800,749846152,579,579,579,579,0
20241108,182700,749846152,579,579,579,579,0
20241108,182600,749846152,579,579,579,579,0
20241108,182500,749846152,579,579,579,579,0
20241108,182400,749846152,579,579,579,579,0
20241108,182300,749846152,579,579,579,579,0
20241108,182200,749846152,579,579,579,579,0
20241108,182100,749846152,579,579,579,579,0
20241108,182000,749846152,579,579,579,579,0
20241108,181900,749846152,579,579,579,579,0
20241108,181800,749846152,579,579,579,579,0
20241108,181700,749846152,579,579,579,579,0
20241108,181600,749846152,579,579,579,579,0
20241108,181500,749846152,579,579,579,579,0
20241108,181400,749846152,579,579,579,579,0
20241108,181300,749846152,579,579,579,579,0
20241108,181200,749846152,579,579,579,579,0
20241108,181100,749846152,579,579,579,579,0
20241108,181000,749846152,579,579,579,579,0
20241108,180900,749846152,579,579,579,579,0
20241108,180800,749846152,579,579,579,579,0
20241108,180700,749846152,579,579,579,579,0
20241108,180600,749846152,579,579,579,579,0
20241108,180500,749846152,579,579,579,579,0
20241108,180400,749846152,579,579,579,579,0
20241108,180300,749846152,579,579,579,579,0
20241108,180200,749846152,579,579,579,579,0
20241108,180100,749846152,579,579,579,579,91503
20241108,180000,749846152,579,579,579,579,0
20241108,175900,749846152,579,579,579,579,0
20241108,175800,749846152,579,579,579,579,0
20241108,175700,749846152,579,579,579,579,0
20241108,175600,749846152,579,579,579,579,0
20241108,175500,749846152,579,579,579,579,0
20241108,175400,749846152,579,579,579,579,0
20241108,175300,749846152,579,579,579,579,0
20241108,175200,749846152,579,579,579,579,0
20241108,175100,749846152,579,579,579,579,0
20241108,175000,749846152,579,579,579,579,0
20241108,174900,749846152,579,579,579,579,0
20241108,174800,749846152,579,579,579,579,0
20241108,174700,749846152,579,579,579,579,0
20241108,174600,749846152,579,579,579,579,0
20241108,174500,749846152,579,579,579,579,0
20241108,174400,749846152,579,579,579,579,0
20241108,174300,749846152,579,579,579,579,0
20241108,174200,749846152,579,579,579,579,0
20241108,174100,749846152,579,579,579,579,0
20241108,174000,749846152,579,579,579,579,0
20241108,173900,749846152,579,579,579,579,0
20241108,173800,749846152,579,579,579,579,0
20241108,173700,749846152,579,579,579,579,0
20241108,173600,749846152,579,579,579,579,0
20241108,173500,749846152,579,579,579,579,0
20241108,173400,749846152,579,579,579,579,0
20241108,173300,749846152,579,579,579,579,0
20241108,173200,749846152,579,579,579,579,0
20241108,173100,749846152,579,579,579,579,91503
20241108,173000,749846152,579,579,579,579,0
20241108,172900,749846152,579,579,579,579,0
20241108,172800,749846152,579,579,579,579,0
20241108,172700,749846152,579,579,579,579,0
20241108,172600,749846152,579,579,579,579,0
20241108,172500,749846152,579,579,579,579,0
20241108,172400,749846152,579,579,579,579,0
20241108,172300,749846152,579,579,579,579,0
20241108,172200,749846152,579,579,579,579,0
20241108,172100,749846152,579,579,579,579,0
20241108,172000,749846152,579,579,579,579,0
20241108,171900,749846152,579,579,579,579,0
20241108,171800,749846152,579,579,579,579,0
20241108,171700,749846152,579,579,579,579,0
20241108,171600,749846152,579,579,579,579,0
20241108,171500,749846152,579,579,579,579,0
20241108,171400,749846152,579,579,579,579,0
20241108,171300,749846152,579,579,579,579,0
20241108,171200,749846152,579,579,579,579,0
20241108,171100,749846152,579,579,579,579,0
20241108,171000,749846152,579,579,579,579,0
20241108,170900,749846152,579,579,579,579,0
20241108,170800,749846152,579,579,579,579,0
20241108,170700,749846152,579,579,579,579,0
20241108,170600,749846152,579,579,579,579,0
20241108,170500,749846152,579,579,579,579,0
20241108,170400,749846152,579,579,579,579,0
20241108,170300,749846152,579,579,579,579,0
20241108,170200,749846152,579,579,579,579,0
20241108,170100,749846152,579,579,579,579,91503
20241108,170000,749846152,579,579,579,579,0
20241108,165900,749846152,579,579,579,579,0
20241108,165800,749846152,579,579,579,579,0
20241108,165700,749846152,579,579,579,579,0
20241108,165600,749846152,579,579,579,579,0
20241108,165500,749846152,579,579,579,579,0
20241108,165400,749846152,579,579,579,579,0
20241108,165300,749846152,579,579,579,579,0
20241108,165200,749846152,579,579,579,579,0
20241108,165100,749846152,579,579,579,579,0
20241108,165000,749846152,579,579,579,579,0
20241108,164900,749846152,579,579,579,579,0
20241108,164800,749846152,579,579,579,579,0
20241108,164700,749846152,579,579,579,579,0
20241108,164600,749846152,579,579,579,579,0
20241108,164500,749846152,579,579,579,579,0
20241108,164400,749846152,579,579,579,579,0
20241108,164300,749846152,579,579,579,579,0
20241108,164200,749846152,579,579,579,579,0
20241108,164100,749846152,579,579,579,579,0
20241108,164000,749846152,579,579,579,579,0
20241108,163900,749846152,579,579,579,579,0
20241108,163800,749846152,579,579,579,579,0
20241108,163700,749846152,579,579,579,579,0
20241108,163600,749846152,579,579,579,579,0
20241108,163500,749846152,579,579,579,579,0
20241108,163400,749846152,579,579,579,579,0
20241108,163300,749846152,579,579,579,579,0
20241108,163200,749846152,579,579,579,579,0
20241108,163100,749846152,579,579,579,579,91503
20241108,163000,749846152,579,579,579,579,0
20241108,162900,749846152,579,579,579,579,0
20241108,162800,749846152,579,579,579,579,0
20241108,162700,749846152,579,579,579,579,0
20241108,162600,749846152,579,579,579,579,0
20241108,162500,749846152,579,579,579,579,0
20241108,162400,749846152,579,579,579,579,0
20241108,162300,749846152,579,579,579,579,0
20241108,162200,749846152,579,579,579,579,0
20241108,162100,749846152,579,579,579,579,0
20241108,162000,749846152,579,579,579,579,0
20241108,161900,749846152,579,579,579,579,0
20241108,161800,749846152,579,579,579,579,0
20241108,161700,749846152,579,579,579,579,0
20241108,161600,749846152,579,579,579,579,0
20241108,161500,749846152,579,579,579,579,0
20241108,161400,749846152,579,579,579,579,0
20241108,161300,749846152,579,579,579,579,0
20241108,161200,749846152,579,579,579,579,0
20241108,161100,749846152,579,579,579,579,0
20241108,161000,749846152,579,579,579,579,0
20241108,160900,749846152,579,579,579,579,0
20241108,160800,749846152,579,579,579,579,0
20241108,160700,749846152,579,579,579,579,0
20241108,160600,749846152,579,579,579,579,0
20241108,160500,749846152,579,579,579,579,0
20241108,160400,749846152,579,579,579,579,0
20241108,160300,749846152,579,579,579,579,0
20241108,160200,749846152,579,579,579,579,0
20241108,160100,749846152,579,579,579,579,91503
20241108,160000,749846152,579,579,579,579,0
20241108,155900,749846152,579,579,579,579,0
20241108,155800,749846152,579,579,579,579,0
20241108,155700,749846152,579,579,579,579,0
20241108,155600,749846152,579,579,579,579,0
20241108,155500,749846152,579,579,579,579,0
20241108,155400,749846152,579,579,579,579,0
20241108,155300,749846152,579,579,579,579,0
20241108,155200,749846152,579,579,579,579,0
20241108,155100,749846152,579,579,579,579,0
20241108,155000,749846152,579,579,579,579,0
20241108,154900,749846152,579,579,579,579,0
20241108,154800,749846152,579,579,579,579,0
20241108,154700,749846152,579,579,579,579,0
20241108,154600,749846152,579,579,579,579,0
20241108,154500,749846152,579,579,579,579,0
20241108,154400,749846152,579,579,579,579,0
20241108,154300,749846152,579,579,579,579,0
20241108,154200,749846152,579,579,579,579,0
20241108,154100,749846152,579,579,579,579,0
20241108,154000,749846152,579,579,579,579,0
20241108,153900,749846152,579,579,579,579,0
20241108,153800,749846152,579,579,579,579,0
20241108,153700,749846152,579,579,579,579,0
20241108,153600,749846152,579,579,579,579,0
20241108,153500,749846152,579,579,579,579,0
20241108,153400,749846152,579,579,579,579,0
20241108,153300,749846152,579,579,579,579,0
20241108,153200,749846152,579,579,579,579,0
20241108,153100,749846152,579,579,579,579,91503
20241108,153000,749846152,579,579,579,579,91503
20241108,152900,696865915,578,578,578,578,0
20241108,152800,696865915,578,578,578,578,0
20241108,152700,696865915,578,578,578,578,0
20241108,152600,696865915,578,578,578,578,0
20241108,152500,696865915,578,578,578,578,0
20241108,152400,696865915,578,578,578,578,0
20241108,152300,696865915,578,578,578,578,0
20241108,152200,696865915,578,578,578,578,0
20241108,152100,696865915,578,578,578,578,0
20241108,152000,696865915,578,578,578,578,0
20241108,151900,696865915,578,577,578,577,13903
20241108,151800,688829987,578,578,578,578,1151
20241108,151700,688164709,576,576,578,576,23425
20241108,151600,674639675,576,576,577,575,21
20241108,151500,674627578,576,576,576,576,4972
20241108,151400,671763706,576,576,577,576,2570
20241108,151300,670283376,576,576,577,576,1002
20241108,151200,669706223,577,576,577,576,12307
20241108,151100,662617320,577,576,577,576,842
20241108,151000,662131488,577,574,577,574,4583
20241108,150900,659487798,577,576,577,574,17170
20241108,150800,649610721,576,576,577,576,6149
20241108,150700,646064895,576,575,576,575,201
20241108,150600,645949319,575,575,575,575,10013
20241108,150500,640191844,575,576,576,575,387
20241108,150400,639969262,576,577,577,576,21456
20241108,150300,627589302,577,579,579,577,29739
20241108,150200,610387833,579,578,579,578,7498
20241108,150100,606049898,578,578,579,578,22451
20241108,150000,593064359,578,578,579,578,6353
20241108,145900,589392324,578,579,579,578,9365
20241108,145800,583978298,578,579,579,578,41829
20241108,145700,559798476,579,578,579,578,1411
20241108,145600,558982818,579,578,579,578,4611
20241108,145500,556313150,578,578,579,577,2204
20241108,145400,555038309,579,578,579,577,8779
20241108,145300,549964116,578,577,578,577,1068
20241108,145200,549346818,577,577,578,577,1658
20241108,145100,548388704,577,578,580,575,5234
20241108,145000,545376366,580,576,580,576,107397
20241108,144900,483331752,577,577,577,576,713
20241108,144800,482920524,576,577,577,576,636
20241108,144700,482554123,577,577,577,576,4167
20241108,144600,480149816,577,576,577,576,1000
20241108,144500,479572869,577,577,577,577,108
20241108,144400,479510553,577,573,577,573,35915
20241108,144300,458857928,575,572,575,571,20008
20241108,144200,447360271,571,577,577,571,3795
20241108,144100,445185405,577,575,577,575,11412
20241108,144000,438614628,574,575,576,574,5492
20241108,143900,435459381,575,573,576,573,1944
20241108,143800,434344739,573,577,577,573,9421
20241108,143700,428938160,576,575,577,575,48208
20241108,143600,401194450,575,574,575,574,27115
20241108,143500,385607822,575,574,575,574,39164
20241108,143400,363112419,574,569,574,569,26747
20241108,143300,347784135,569,569,569,569,1001
20241108,143200,347214566,567,567,567,567,30
20241108,143100,347197556,567,568,569,567,9914
20241108,143000,341567990,568,568,568,568,4064
20241108,142900,339259638,568,568,568,568,458
20241108,142800,338999494,569,568,569,568,3441
20241108,142700,337044565,568,567,568,567,4335
20241108,142600,334586617,567,570,573,566,18335
20241108,142500,324120450,570,568,570,568,22
20241108,142400,324107950,570,567,570,566,4471
20241108,142300,321572803,565,567,567,565,10389
20241108,142200,315700442,566,568,574,566,75659
20241108,142100,272528554,569,565,569,565,11987
20241108,142000,265716393,568,567,569,567,12982
20241108,141900,258335685,565,559,567,559,55972
20241108,141800,226778865,559,560,560,559,1351
20241108,141700,226022348,560,560,560,559,64
20241108,141600,225986509,560,557,560,557,33081
20241108,141500,207532384,557,557,557,557,0
20241108,141400,207532384,557,557,557,557,1563
20241108,141300,206661793,557,557,557,557,2000
20241108,141200,205547793,557,557,557,557,0
20241108,141100,205547793,557,557,557,557,580
20241108,141000,205224733,557,557,557,557,0
20241108,140900,205224733,557,557,557,557,150
20241108,140800,205141183,557,557,557,557,0
20241108,140700,205141183,557,557,557,557,259
20241108,140600,204996920,557,557,557,557,0
20241108,140500,204996920,557,557,557,557,540
20241108,140400,204696140,558,558,558,558,535
20241108,140300,204397610,558,558,558,558,0
20241108,140200,204397610,558,558,558,558,0
20241108,140100,204397610,558,558,558,558,9
20241108,140000,204392588,556,556,556,556,3
20241108,135900,204390920,558,556,558,556,3
20241108,135800,204389250,559,559,559,559,1
20241108,135700,204388691,556,556,556,556,279
20241108,135600,204233567,556,561,561,556,897
20241108,135500,203732144,560,558,560,558,17035
20241108,135400,194211019,557,557,557,557,100
20241108,135300,194155319,557,556,557,556,14662
20241108,135200,186002138,555,555,556,555,222
20241108,135100,185878927,555,555,555,555,2000
20241108,135000,184768927,555,555,555,555,20
20241108,134900,184757827,555,555,555,555,0
20241108,134800,184757827,555,555,555,555,114
20241108,134700,184694557,556,556,556,556,354
20241108,134600,184497733,556,556,556,556,0
20241108,134500,184497733,556,556,556,556,0
20241108,134400,184497733,556,556,556,556,0
20241108,134300,184497733,556,556,556,556,0
20241108,134200,184497733,556,555,556,555,332
20241108,134100,184313472,555,555,555,555,2400
20241108,134000,182981472,554,554,554,554,0
20241108,133900,182981472,554,554,554,554,1254
20241108,133800,182286756,555,555,555,555,1000
20241108,133700,181731756,555,555,555,555,1000
20241108,133600,181176756,555,555,555,555,1000
20241108,133500,180621756,555,555,555,555,1000
20241108,133400,180066756,555,555,555,555,1000
20241108,133300,179511756,555,555,555,555,450
20241108,133200,179262006,555,555,555,555,9
20241108,133100,179257011,555,555,555,555,3293
20241108,133000,177429396,553,553,553,553,0
20241108,132900,177429396,553,555,555,553,12728
20241108,132800,170383506,556,556,556,556,0
20241108,132700,170383506,556,556,556,556,0
20241108,132600,170383506,556,556,556,556,0
20241108,132500,170383506,556,556,556,556,1
20241108,132400,170382950,555,555,555,555,0
20241108,132300,170382950,555,555,555,555,1270
20241108,132200,169678100,555,555,555,555,0
20241108,132100,169678100,555,555,555,555,2
20241108,132000,169676990,555,555,555,555,0
20241108,131900,169676990,555,555,555,555,0
20241108,131800,169676990,555,555,555,555,3000
20241108,131700,168011990,556,556,556,556,2150
20241108,131600,166816590,555,555,555,555,3599
20241108,131500,164819145,555,555,555,555,1002
20241108,131400,164263035,556,556,556,556,0
20241108,131300,164263035,556,556,556,556,1900
20241108,131200,163206635,555,555,555,555,439
20241108,131100,162962990,555,555,555,555,0
20241108,131000,162962990,555,555,555,555,3011
20241108,130900,161291885,555,555,555,555,7
20241108,130800,161288000,555,555,555,555,750
20241108,130700,160871750,555,554,555,554,1037
20241108,130600,160297186,554,555,555,554,1001
20241108,130500,159742631,554,554,554,554,3000
20241108,130400,158080631,555,554,555,554,3181
20241108,130300,156318176,555,555,555,555,73
20241108,130200,156277661,555,555,555,555,1
20241108,130100,156277106,555,555,555,555,181
20241108,130000,156176651,555,555,555,555,10
20241108,125900,156171101,555,555,555,555,600
20241108,125800,155838101,555,555,555,555,0
20241108,125700,155838101,555,555,555,555,1872
20241108,125600,154799141,555,555,555,555,0
20241108,125500,154799141,555,555,555,555,0
20241108,125400,154799141,555,555,555,555,11
20241108,125300,154793036,554,555,555,554,2905
20241108,125200,153183665,554,554,554,554,0
20241108,125100,153183665,554,554,554,554,57
20241108,125000,153152087,554,554,554,554,1001
20241108,124900,152597533,555,554,555,554,2001
20241108,124800,151488978,554,555,555,554,2
20241108,124700,151487869,554,554,554,554,0
20241108,124600,151487869,554,554,554,554,1
20241108,124500,151487315,555,554,555,554,70
20241108,124400,151448534,555,555,555,555,0
20241108,124300,151448534,555,555,555,555,1
20241108,124200,151447979,555,555,555,555,0
20241108,124100,151447979,555,555,555,555,0
20241108,124000,151447979,555,555,555,555,1
20241108,123900,151447424,555,555,555,555,1
20241108,123800,151446869,554,554,554,554,0
20241108,123700,151446869,554,554,554,554,0
20241108,123600,151446869,554,554,554,554,108
20241108,123500,151387037,554,554,554,554,1350
20241108,123400,150639137,555,555,555,555,0
20241108,123300,150639137,555,555,555,555,0
20241108,123200,150639137,555,555,555,555,300
20241108,123100,150472637,556,556,556,556,1
20241108,123000,150472081,554,555,555,554,1088
20241108,122900,149868250,554,554,554,554,0
20241108,122800,149868250,554,554,555,554,15
20241108,122700,149859933,555,555,555,554,25
20241108,122600,149846070,555,556,556,555,46
20241108,122500,149820495,555,554,555,554,132
20241108,122400,149747335,554,554,554,554,0
20241108,122300,149747335,554,554,554,554,0
20241108,122200,149747335,554,554,554,554,2644
20241108,122100,148282559,554,554,554,554,504
20241108,122000,148003343,555,554,555,554,1275
20241108,121900,147296518,554,555,555,554,490
20241108,121800,147024868,555,555,555,555,21
20241108,121700,147013213,555,555,555,555,2
20241108,121600,147012103,555,555,555,555,0
20241108,121500,147012103,555,555,555,555,10
20241108,121400,147006553,555,556,557,555,93
20241108,121300,146954934,555,557,557,555,1655
20241108,121200,146033205,557,557,557,557,1
20241108,121100,146032648,554,557,557,554,2
20241108,121000,146031537,554,554,554,554,0
20241108,120900,146031537,554,554,554,554,0
20241108,120800,146031537,554,554,554,554,0
20241108,120700,146031537,554,554,554,554,0
20241108,120600,146031537,554,554,554,554,0
20241108,120500,146031537,554,554,554,554,1
20241108,120400,146030983,558,554,558,554,404
20241108,120300,145807160,558,557,558,557,7
20241108,120200,145803260,555,555,555,555,9000
20241108,120100,140808260,555,555,555,555,5
20241108,120000,140805485,554,557,557,554,1928
20241108,115900,139731859,557,557,557,557,0
20241108,115800,139731859,557,557,557,557,5520
20241108,115700,136657219,557,557,557,557,5
20241108,115600,136654434,558,558,558,558,80
20241108,115500,136609794,557,557,557,557,5
20241108,115400,136607009,557,557,557,557,0
20241108,115300,136607009,557,557,557,557,0
20241108,115200,136607009,557,557,557,557,0
20241108,115100,136607009,557,557,557,557,10
20241108,115000,136601439,558,555,558,555,14844
20241108,114900,128341777,555,555,555,555,96
20241108,114800,128288497,556,556,556,556,0
20241108,114700,128288497,556,556,556,556,0
20241108,114600,128288497,556,556,556,556,0
20241108,114500,128288497,556,556,556,556,0
20241108,114400,128288497,556,556,556,556,0
20241108,114300,128288497,556,554,556,554,7413
20241108,114200,124177744,554,554,554,554,0
20241108,114100,124177744,554,554,554,554,401
20241108,114000,123955590,554,554,554,554,100
20241108,113900,123900190,554,554,554,554,0
20241108,113800,123900190,554,554,554,554,0
20241108,113700,123900190,554,554,555,554,691
20241108,113600,123517375,553,553,553,553,0
20241108,113500,123517375,553,555,555,553,4031
20241108,113400,121283822,555,555,555,555,100
20241108,113300,121228322,555,555,555,555,3
20241108,113200,121226657,555,555,555,555,70
20241108,113100,121187807,555,555,555,555,0
20241108,113000,121187807,555,555,555,555,12
20241108,112900,121181147,555,555,555,555,1173
20241108,112800,120530132,556,556,556,556,0
20241108,112700,120530132,556,556,556,556,1
20241108,112600,120529576,555,555,555,555,1
20241108,112500,120529021,555,555,555,555,3000
20241108,112400,118864021,555,555,555,555,0
20241108,112300,118864021,555,555,555,555,0
20241108,112200,118864021,555,555,555,555,0
20241108,112100,118864021,555,555,555,555,0
20241108,112000,118864021,555,555,555,555,0
20241108,111900,118864021,555,555,555,555,254
20241108,111800,118723051,556,556,556,556,0
20241108,111700,118723051,556,556,556,556,1000
20241108,111600,118167051,556,556,556,556,1
20241108,111500,118166495,554,554,554,554,80
20241108,111400,118122175,554,554,554,554,0
20241108,111300,118122175,554,554,554,554,0
20241108,111200,118122175,554,556,556,554,3808
20241108,111100,116012527,557,557,557,557,1
20241108,111000,116011970,556,556,556,556,2117
20241108,110900,114834918,556,556,556,556,185
20241108,110800,114732058,556,556,556,556,29623
20241108,110700,98261670,554,554,554,554,550
20241108,110600,97956970,556,556,556,556,0
20241108,110500,97956970,556,555,556,555,2810
20241108,110400,96395610,556,556,556,554,1816
20241108,110300,95385916,555,555,556,555,2008
20241108,110200,94271474,555,555,555,555,0
20241108,110100,94271474,555,555,555,555,800
20241108,110000,93827474,555,555,555,555,255
20241108,105900,93685949,555,555,555,555,101
20241108,105800,93629894,556,556,556,556,0
20241108,105700,93629894,556,556,556,556,1
20241108,105600,93629338,554,554,554,554,1
20241108,105500,93628784,555,555,555,555,4407
20241108,105400,91182899,553,553,553,553,0
20241108,105300,91182899,553,553,553,553,1
20241108,105200,91182346,553,553,553,553,0
20241108,105100,91182346,553,553,553,553,0
20241108,105000,91182346,553,553,553,553,0
20241108,104900,91182346,553,553,553,553,2
20241108,104800,91181240,553,553,553,553,1308
20241108,104700,90457916,555,555,555,555,1308
20241108,104600,89731976,555,555,555,555,0
20241108,104500,89731976,555,553,555,553,2250
20241108,104400,88485228,554,553,554,553,15016
20241108,104300,80181310,553,553,553,553,2470
20241108,104200,78815400,553,552,553,552,1238
20241108,104100,78130787,553,553,553,553,1
20241108,104000,78130234,553,551,553,551,1674
20241108,103900,77207858,553,553,553,553,1
20241108,103800,77207305,551,553,553,551,2
20241108,103700,77206201,551,551,551,551,1
20241108,103600,77205650,553,552,553,552,101
20241108,103500,77149897,551,553,553,551,3
20241108,103400,77148242,552,551,552,551,78
20241108,103300,77105187,553,553,553,553,1
20241108,103200,77104634,552,552,552,552,4880
20241108,103100,74410874,552,552,552,552,0
20241108,103000,74410874,552,552,552,552,600
20241108,102900,74079674,553,553,553,553,50
20241108,102800,74052024,552,552,552,552,1
20241108,102700,74051472,553,553,553,553,20
20241108,102600,74040412,553,553,553,553,4
20241108,102500,74038200,552,552,552,552,0
20241108,102400,74038200,552,552,552,552,0
20241108,102300,74038200,552,552,552,552,0
20241108,102200,74038200,552,552,552,552,45
20241108,102100,74013360,552,553,553,552,2
20241108,102000,74012255,553,553,553,553,0
20241108,101900,74012255,553,553,553,553,100
20241108,101800,73956955,553,553,553,553,0
20241108,101700,73956955,553,553,553,553,0
20241108,101600,73956955,553,553,553,553,0
20241108,101500,73956955,553,553,553,553,0
20241108,101400,73956955,553,553,553,553,100
20241108,101300,73901655,552,552,552,552,869
20241108,101200,73421967,551,551,551,551,0
20241108,101100,73421967,551,551,551,551,0
20241108,101000,73421967,551,551,551,551,99
20241108,100900,73367418,552,552,552,552,0
20241108,100800,73367418,552,552,552,552,0
20241108,100700,73367418,552,552,552,552,13
20241108,100600,73360242,552,552,552,552,700
20241108,100500,72973842,551,552,552,551,93
20241108,100400,72922596,552,551,552,551,178
20241108,100300,72824341,552,551,552,551,1080
20241108,100200,72229260,551,552,552,551,1466
20241108,100100,71421493,551,550,551,550,1299
20241108,100000,70705864,550,550,550,550,60
20241108,095900,70672864,551,551,551,551,10
20241108,095800,70667354,551,551,551,551,2050
20241108,095700,69537804,551,551,551,551,50
20241108,095600,69510254,551,551,551,551,0
20241108,095500,69510254,551,551,551,551,0
20241108,095400,69510254,551,549,551,549,10578
20241108,095300,63684870,550,550,550,550,1
20241108,095200,63684320,549,550,550,549,201
20241108,095100,63573771,550,549,550,549,90
20241108,095000,63524351,549,549,549,549,1000
20241108,094900,62975351,550,550,551,549,236
20241108,094800,62845550,551,550,551,549,421
20241108,094700,62613994,552,552,552,550,11
20241108,094600,62607932,550,553,553,550,3143
20241108,094500,60878330,551,553,553,551,319
20241108,094400,60701951,551,553,553,551,57
20241108,094300,60670470,553,553,553,553,3
20241108,094200,60668811,553,551,553,551,111
20241108,094100,60607430,553,552,553,552,251
20241108,094000,60468877,552,553,553,552,2
20241108,093900,60467772,553,550,553,550,2
20241108,093800,60466669,550,550,550,550,2366
20241108,093700,59165369,550,550,550,550,2
20241108,093600,59164269,550,553,553,550,3
20241108,093500,59162613,553,552,553,552,21
20241108,093400,59151020,550,550,550,550,3636
20241108,093300,57151220,551,551,551,551,1031
20241108,093200,56583139,551,553,553,551,294
20241108,093100,56421109,553,554,554,552,13676
20241108,093000,48871633,554,554,554,552,2240
20241108,092900,47630675,555,554,555,552,1611
20241108,092800,46738677,554,554,554,554,525
20241108,092700,46447827,553,552,553,552,51
20241108,092600,46419625,553,552,553,552,57
20241108,092500,46388160,552,552,552,552,9055
20241108,092400,41389800,552,551,552,551,829
20241108,092300,40933016,551,551,551,551,122
20241108,092200,40865794,551,550,551,550,3928
20241108,092100,38705340,550,550,550,550,1200
20241108,092000,38045340,550,550,550,550,50
20241108,091900,38017840,550,551,551,550,20233
20241108,091800,26889508,550,550,550,550,12380
20241108,091700,20080508,551,552,552,551,971
20241108,091600,19545184,552,553,553,552,5242
20241108,091500,16651439,552,554,554,552,62
20241108,091400,16617153,552,552,553,552,2371
20241108,091300,15308302,552,552,552,552,2112
20241108,091200,14142478,556,553,556,552,3885
20241108,091100,11995725,556,556,556,553,127
20241108,091000,11925486,555,554,556,554,7858
20241108,090900,7572149,555,556,556,555,265
20241108,090800,7425073,556,556,556,556,9
20241108,090700,7420069,556,555,556,555,287
20241108,090600,7260592,555,554,555,554,467
20241108,090500,7001708,555,554,555,554,800
20241108,090400,6558408,555,556,556,554,1543
20241108,090300,5700825,556,556,556,556,102
20241108,090200,5644113,556,554,556,554,2087
20241108,090100,4487794,554,554,554,554,4703
20241108,090000,1882332,554,554,554,550,3407