KissMeData/215790/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,203700,161734362,466,466,466,466,2730
20241113,203600,161734362,466,466,466,466,0
20241113,203500,161734362,466,466,466,466,0
20241113,203400,161734362,466,466,466,466,0
20241113,203300,161734362,466,466,466,466,0
20241113,203200,161734362,466,466,466,466,0
20241113,203100,161734362,466,466,466,466,0
20241113,203000,161734362,466,466,466,466,0
20241113,202900,161734362,466,466,466,466,0
20241113,202800,161734362,466,466,466,466,0
20241113,202700,161734362,466,466,466,466,0
20241113,202600,161734362,466,466,466,466,0
20241113,202500,161734362,466,466,466,466,0
20241113,202400,161734362,466,466,466,466,0
20241113,202300,161734362,466,466,466,466,0
20241113,202200,161734362,466,466,466,466,0
20241113,202100,161734362,466,466,466,466,0
20241113,202000,161734362,466,466,466,466,0
20241113,201900,161734362,466,466,466,466,0
20241113,201800,161734362,466,466,466,466,0
20241113,201700,161734362,466,466,466,466,0
20241113,201600,161734362,466,466,466,466,0
20241113,201500,161734362,466,466,466,466,0
20241113,201400,161734362,466,466,466,466,0
20241113,201300,161734362,466,466,466,466,0
20241113,201200,161734362,466,466,466,466,0
20241113,201100,161734362,466,466,466,466,0
20241113,201000,161734362,466,466,466,466,0
20241113,200900,161734362,466,466,466,466,0
20241113,200800,161734362,466,466,466,466,0
20241113,200700,161734362,466,466,466,466,2730
20241113,200600,161734362,466,466,466,466,0
20241113,200500,161734362,466,466,466,466,0
20241113,200400,161734362,466,466,466,466,0
20241113,200300,161734362,466,466,466,466,0
20241113,200200,161734362,466,466,466,466,0
20241113,200100,161734362,466,466,466,466,0
20241113,200000,161734362,466,466,466,466,0
20241113,195900,161734362,466,466,466,466,0
20241113,195800,161734362,466,466,466,466,0
20241113,195700,161734362,466,466,466,466,0
20241113,195600,161734362,466,466,466,466,0
20241113,195500,161734362,466,466,466,466,0
20241113,195400,161734362,466,466,466,466,0
20241113,195300,161734362,466,466,466,466,0
20241113,195200,161734362,466,466,466,466,0
20241113,195100,161734362,466,466,466,466,0
20241113,195000,161734362,466,466,466,466,0
20241113,194900,161734362,466,466,466,466,0
20241113,194800,161734362,466,466,466,466,0
20241113,194700,161734362,466,466,466,466,0
20241113,194600,161734362,466,466,466,466,0
20241113,194500,161734362,466,466,466,466,0
20241113,194400,161734362,466,466,466,466,0
20241113,194300,161734362,466,466,466,466,0
20241113,194200,161734362,466,466,466,466,0
20241113,194100,161734362,466,466,466,466,0
20241113,194000,161734362,466,466,466,466,0
20241113,193900,161734362,466,466,466,466,0
20241113,193800,161734362,466,466,466,466,0
20241113,193700,161734362,466,466,466,466,2730
20241113,193600,161734362,466,466,466,466,0
20241113,193500,161734362,466,466,466,466,0
20241113,193400,161734362,466,466,466,466,0
20241113,193300,161734362,466,466,466,466,0
20241113,193200,161734362,466,466,466,466,0
20241113,193100,161734362,466,466,466,466,0
20241113,193000,161734362,466,466,466,466,0
20241113,192900,161734362,466,466,466,466,0
20241113,192800,161734362,466,466,466,466,0
20241113,192700,161734362,466,466,466,466,0
20241113,192600,161734362,466,466,466,466,0
20241113,192500,161734362,466,466,466,466,0
20241113,192400,161734362,466,466,466,466,0
20241113,192300,161734362,466,466,466,466,0
20241113,192200,161734362,466,466,466,466,0
20241113,192100,161734362,466,466,466,466,0
20241113,192000,161734362,466,466,466,466,0
20241113,191900,161734362,466,466,466,466,0
20241113,191800,161734362,466,466,466,466,0
20241113,191700,161734362,466,466,466,466,0
20241113,191600,161734362,466,466,466,466,0
20241113,191500,161734362,466,466,466,466,0
20241113,191400,161734362,466,466,466,466,0
20241113,191300,161734362,466,466,466,466,0
20241113,191200,161734362,466,466,466,466,0
20241113,191100,161734362,466,466,466,466,0
20241113,191000,161734362,466,466,466,466,0
20241113,190900,161734362,466,466,466,466,0
20241113,190800,161734362,466,466,466,466,0
20241113,190700,161734362,466,466,466,466,2730
20241113,190600,161734362,466,466,466,466,0
20241113,190500,161734362,466,466,466,466,0
20241113,190400,161734362,466,466,466,466,0
20241113,190300,161734362,466,466,466,466,0
20241113,190200,161734362,466,466,466,466,0
20241113,190100,161734362,466,466,466,466,0
20241113,190000,161734362,466,466,466,466,0
20241113,185900,161734362,466,466,466,466,0
20241113,185800,161734362,466,466,466,466,0
20241113,185700,161734362,466,466,466,466,0
20241113,185600,161734362,466,466,466,466,0
20241113,185500,161734362,466,466,466,466,0
20241113,185400,161734362,466,466,466,466,0
20241113,185300,161734362,466,466,466,466,0
20241113,185200,161734362,466,466,466,466,0
20241113,185100,161734362,466,466,466,466,0
20241113,185000,161734362,466,466,466,466,0
20241113,184900,161734362,466,466,466,466,0
20241113,184800,161734362,466,466,466,466,0
20241113,184700,161734362,466,466,466,466,0
20241113,184600,161734362,466,466,466,466,0
20241113,184500,161734362,466,466,466,466,0
20241113,184400,161734362,466,466,466,466,0
20241113,184300,161734362,466,466,466,466,0
20241113,184200,161734362,466,466,466,466,0
20241113,184100,161734362,466,466,466,466,0
20241113,184000,161734362,466,466,466,466,0
20241113,183900,161734362,466,466,466,466,0
20241113,183800,161734362,466,466,466,466,0
20241113,183700,161734362,466,466,466,466,2730
20241113,183600,161734362,466,466,466,466,0
20241113,183500,161734362,466,466,466,466,0
20241113,183400,161734362,466,466,466,466,0
20241113,183300,161734362,466,466,466,466,0
20241113,183200,161734362,466,466,466,466,0
20241113,183100,161734362,466,466,466,466,0
20241113,183000,161734362,466,466,466,466,0
20241113,182900,161734362,466,466,466,466,0
20241113,182800,161734362,466,466,466,466,0
20241113,182700,161734362,466,466,466,466,0
20241113,182600,161734362,466,466,466,466,0
20241113,182500,161734362,466,466,466,466,0
20241113,182400,161734362,466,466,466,466,0
20241113,182300,161734362,466,466,466,466,0
20241113,182200,161734362,466,466,466,466,0
20241113,182100,161734362,466,466,466,466,0
20241113,182000,161734362,466,466,466,466,0
20241113,181900,161734362,466,466,466,466,0
20241113,181800,161734362,466,466,466,466,0
20241113,181700,161734362,466,466,466,466,0
20241113,181600,161734362,466,466,466,466,0
20241113,181500,161734362,466,466,466,466,0
20241113,181400,161734362,466,466,466,466,0
20241113,181300,161734362,466,466,466,466,0
20241113,181200,161734362,466,466,466,466,0
20241113,181100,161734362,466,466,466,466,0
20241113,181000,161734362,466,466,466,466,0
20241113,180900,161734362,466,466,466,466,0
20241113,180800,161734362,466,466,466,466,0
20241113,180700,161734362,466,466,466,466,2730
20241113,180600,161734362,466,466,466,466,0
20241113,180500,161734362,466,466,466,466,0
20241113,180400,161734362,466,466,466,466,0
20241113,180300,161734362,466,466,466,466,0
20241113,180200,161734362,466,466,466,466,0
20241113,180100,161734362,466,466,466,466,0
20241113,180000,161734362,466,466,466,466,0
20241113,175900,161734362,466,466,466,466,0
20241113,175800,161734362,466,466,466,466,0
20241113,175700,161734362,466,466,466,466,0
20241113,175600,161734362,466,466,466,466,0
20241113,175500,161734362,466,466,466,466,0
20241113,175400,161734362,466,466,466,466,0
20241113,175300,161734362,466,466,466,466,0
20241113,175200,161734362,466,466,466,466,0
20241113,175100,161734362,466,466,466,466,0
20241113,175000,161734362,466,466,466,466,0
20241113,174900,161734362,466,466,466,466,0
20241113,174800,161734362,466,466,466,466,0
20241113,174700,161734362,466,466,466,466,0
20241113,174600,161734362,466,466,466,466,0
20241113,174500,161734362,466,466,466,466,0
20241113,174400,161734362,466,466,466,466,0
20241113,174300,161734362,466,466,466,466,0
20241113,174200,161734362,466,466,466,466,0
20241113,174100,161734362,466,466,466,466,0
20241113,174000,161734362,466,466,466,466,0
20241113,173900,161734362,466,466,466,466,0
20241113,173800,161734362,466,466,466,466,0
20241113,173700,161734362,466,466,466,466,2730
20241113,173600,161734362,466,466,466,466,0
20241113,173500,161734362,466,466,466,466,0
20241113,173400,161734362,466,466,466,466,0
20241113,173300,161734362,466,466,466,466,0
20241113,173200,161734362,466,466,466,466,0
20241113,173100,161734362,466,466,466,466,0
20241113,173000,161734362,466,466,466,466,0
20241113,172900,161734362,466,466,466,466,0
20241113,172800,161734362,466,466,466,466,0
20241113,172700,161734362,466,466,466,466,0
20241113,172600,161734362,466,466,466,466,0
20241113,172500,161734362,466,466,466,466,0
20241113,172400,161734362,466,466,466,466,0
20241113,172300,161734362,466,466,466,466,0
20241113,172200,161734362,466,466,466,466,0
20241113,172100,161734362,466,466,466,466,0
20241113,172000,161734362,466,466,466,466,0
20241113,171900,161734362,466,466,466,466,0
20241113,171800,161734362,466,466,466,466,0
20241113,171700,161734362,466,466,466,466,0
20241113,171600,161734362,466,466,466,466,0
20241113,171500,161734362,466,466,466,466,0
20241113,171400,161734362,466,466,466,466,0
20241113,171300,161734362,466,466,466,466,0
20241113,171200,161734362,466,466,466,466,0
20241113,171100,161734362,466,466,466,466,0
20241113,171000,161734362,466,466,466,466,0
20241113,170900,161734362,466,466,466,466,0
20241113,170800,161734362,466,466,466,466,0
20241113,170700,161734362,466,466,466,466,2730
20241113,170600,161734362,466,466,466,466,0
20241113,170500,161734362,466,466,466,466,0
20241113,170400,161734362,466,466,466,466,0
20241113,170300,161734362,466,466,466,466,0
20241113,170200,161734362,466,466,466,466,0
20241113,170100,161734362,466,466,466,466,0
20241113,170000,161734362,466,466,466,466,0
20241113,165900,161734362,466,466,466,466,0
20241113,165800,161734362,466,466,466,466,0
20241113,165700,161734362,466,466,466,466,0
20241113,165600,161734362,466,466,466,466,0
20241113,165500,161734362,466,466,466,466,0
20241113,165400,161734362,466,466,466,466,0
20241113,165300,161734362,466,466,466,466,0
20241113,165200,161734362,466,466,466,466,0
20241113,165100,161734362,466,466,466,466,0
20241113,165000,161734362,466,466,466,466,0
20241113,164900,161734362,466,466,466,466,0
20241113,164800,161734362,466,466,466,466,0
20241113,164700,161734362,466,466,466,466,0
20241113,164600,161734362,466,466,466,466,0
20241113,164500,161734362,466,466,466,466,0
20241113,164400,161734362,466,466,466,466,0
20241113,164300,161734362,466,466,466,466,0
20241113,164200,161734362,466,466,466,466,0
20241113,164100,161734362,466,466,466,466,0
20241113,164000,161734362,466,466,466,466,0
20241113,163900,161734362,466,466,466,466,0
20241113,163800,161734362,466,466,466,466,0
20241113,163700,161734362,466,466,466,466,2730
20241113,163600,161734362,466,466,466,466,0
20241113,163500,161734362,466,466,466,466,0
20241113,163400,161734362,466,466,466,466,0
20241113,163300,161734362,466,466,466,466,0
20241113,163200,161734362,466,466,466,466,0
20241113,163100,161734362,466,466,466,466,0
20241113,163000,161734362,466,466,466,466,0
20241113,162900,161734362,466,466,466,466,0
20241113,162800,161734362,466,466,466,466,0
20241113,162700,161734362,466,466,466,466,0
20241113,162600,161734362,466,466,466,466,0
20241113,162500,161734362,466,466,466,466,0
20241113,162400,161734362,466,466,466,466,0
20241113,162300,161734362,466,466,466,466,0
20241113,162200,161734362,466,466,466,466,0
20241113,162100,161734362,466,466,466,466,0
20241113,162000,161734362,466,466,466,466,0
20241113,161900,161734362,466,466,466,466,0
20241113,161800,161734362,466,466,466,466,0
20241113,161700,161734362,466,466,466,466,0
20241113,161600,161734362,466,466,466,466,0
20241113,161500,161734362,466,466,466,466,0
20241113,161400,161734362,466,466,466,466,0
20241113,161300,161734362,466,466,466,466,0
20241113,161200,161734362,466,466,466,466,0
20241113,161100,161734362,466,466,466,466,0
20241113,161000,161734362,466,466,466,466,0
20241113,160900,161734362,466,466,466,466,0
20241113,160800,161734362,466,466,466,466,0
20241113,160700,161734362,466,466,466,466,2730
20241113,160600,161734362,466,466,466,466,0
20241113,160500,161734362,466,466,466,466,0
20241113,160400,161734362,466,466,466,466,0
20241113,160300,161734362,466,466,466,466,0
20241113,160200,161734362,466,466,466,466,0
20241113,160100,161734362,466,466,466,466,0
20241113,160000,161734362,466,466,466,466,0
20241113,155900,161734362,466,466,466,466,0
20241113,155800,161734362,466,466,466,466,0
20241113,155700,161734362,466,466,466,466,0
20241113,155600,161734362,466,466,466,466,0
20241113,155500,161734362,466,466,466,466,0
20241113,155400,161734362,466,466,466,466,0
20241113,155300,161734362,466,466,466,466,0
20241113,155200,161734362,466,466,466,466,0
20241113,155100,161734362,466,466,466,466,0
20241113,155000,161734362,466,466,466,466,0
20241113,154900,161734362,466,466,466,466,0
20241113,154800,161734362,466,466,466,466,0
20241113,154700,161734362,466,466,466,466,0
20241113,154600,161734362,466,466,466,466,0
20241113,154500,161734362,466,466,466,466,0
20241113,154400,161734362,466,466,466,466,0
20241113,154300,161734362,466,466,466,466,0
20241113,154200,161734362,466,466,466,466,0
20241113,154100,161734362,466,466,466,466,0
20241113,154000,161734362,466,466,466,466,0
20241113,153900,161734362,466,466,466,466,0
20241113,153800,161734362,466,466,466,466,0
20241113,153700,161734362,466,466,466,466,2730
20241113,153600,161734362,466,466,466,466,0
20241113,153500,161734362,466,466,466,466,0
20241113,153400,161734362,466,466,466,466,0
20241113,153300,161734362,466,466,466,466,0
20241113,153200,161734362,466,466,466,466,0
20241113,153100,161734362,466,466,466,466,0
20241113,153000,161734362,466,466,466,466,2730
20241113,152900,160462182,466,466,466,466,0
20241113,152800,160462182,466,466,466,466,0
20241113,152700,160462182,466,466,466,466,0
20241113,152600,160462182,466,466,466,466,0
20241113,152500,160462182,466,466,466,466,0
20241113,152400,160462182,466,466,466,466,0
20241113,152300,160462182,466,466,466,466,0
20241113,152200,160462182,466,466,466,466,0
20241113,152100,160462182,466,466,466,466,0
20241113,152000,160462182,466,466,466,466,0
20241113,151900,160462182,466,466,466,466,0
20241113,151800,160462182,466,470,470,461,298
20241113,151700,160322750,473,473,473,473,1
20241113,151600,160322277,470,470,470,470,1
20241113,151500,160321807,470,470,470,470,0
20241113,151400,160321807,470,470,470,470,0
20241113,151300,160321807,470,470,470,470,1
20241113,151200,160321337,475,466,475,466,1841
20241113,151100,159461347,468,468,468,468,0
20241113,151000,159461347,468,467,468,464,898
20241113,150900,159044641,468,470,470,457,13030
20241113,150800,152989792,474,470,474,470,2108
20241113,150700,151999000,470,474,474,470,1163
20241113,150600,151451478,475,475,475,475,25
20241113,150500,151439603,475,476,476,474,105
20241113,150400,151389765,470,470,470,470,0
20241113,150300,151389765,470,476,476,470,10277
20241113,150200,146548372,476,476,476,476,0
20241113,150100,146548372,476,476,476,476,2305
20241113,150000,145451192,476,476,476,476,11
20241113,145900,145445956,476,476,476,476,1
20241113,145800,145445480,476,476,476,476,0
20241113,145700,145445480,476,476,476,476,50
20241113,145600,145421680,476,476,476,476,0
20241113,145500,145421680,476,476,476,476,0
20241113,145400,145421680,476,476,477,476,201
20241113,145300,145325919,476,476,476,476,188
20241113,145200,145236431,476,476,476,476,0
20241113,145100,145236431,476,475,476,469,8575
20241113,145000,141194663,475,483,483,475,4176
20241113,144900,139199481,486,486,486,486,1
20241113,144800,139198995,483,483,483,483,0
20241113,144700,139198995,483,483,483,483,0
20241113,144600,139198995,483,483,483,483,0
20241113,144500,139198995,483,483,483,483,2132
20241113,144400,138169239,484,483,484,483,1428
20241113,144300,137478166,484,484,484,484,19
20241113,144200,137468970,484,484,484,484,0
20241113,144100,137468970,484,484,484,484,0
20241113,144000,137468970,484,484,484,484,0
20241113,143900,137468970,484,484,484,484,0
20241113,143800,137468970,484,484,484,484,0
20241113,143700,137468970,484,484,484,484,0
20241113,143600,137468970,484,484,484,484,0
20241113,143500,137468970,484,484,484,484,0
20241113,143400,137468970,484,484,484,484,0
20241113,143300,137468970,484,484,484,484,600
20241113,143200,137178570,488,485,488,485,9
20241113,143100,137174192,487,487,487,487,0
20241113,143000,137174192,487,487,487,487,0
20241113,142900,137174192,487,487,487,487,0
20241113,142800,137174192,487,487,487,487,0
20241113,142700,137174192,487,487,487,487,1
20241113,142600,137173705,486,486,486,486,0
20241113,142500,137173705,486,486,486,486,0
20241113,142400,137173705,486,486,486,486,397
20241113,142300,136980763,486,486,486,486,266
20241113,142200,136851487,487,487,487,487,0
20241113,142100,136851487,487,487,487,487,0
20241113,142000,136851487,487,481,487,481,8493
20241113,141900,132748419,481,481,481,481,0
20241113,141800,132748419,481,481,481,481,0
20241113,141700,132748419,481,481,481,481,1
20241113,141600,132747938,480,480,480,480,0
20241113,141500,132747938,480,480,480,480,3
20241113,141400,132746498,481,481,481,481,0
20241113,141300,132746498,481,481,481,481,1000
20241113,141200,132265498,481,481,481,481,0
20241113,141100,132265498,481,481,481,481,1
20241113,141000,132265017,479,479,479,479,391
20241113,140900,132077728,479,478,479,478,1660
20241113,140800,131283133,479,479,479,479,845
20241113,140700,130878378,479,479,479,479,0
20241113,140600,130878378,479,479,479,479,0
20241113,140500,130878378,479,480,480,479,150
20241113,140400,130806428,481,481,481,481,49
20241113,140300,130782859,483,483,483,483,5
20241113,140200,130780444,483,483,483,483,4
20241113,140100,130778512,481,481,481,481,0
20241113,140000,130778512,481,481,481,481,0
20241113,135900,130778512,481,482,482,481,25
20241113,135800,130766463,482,482,482,482,0
20241113,135700,130766463,482,482,482,482,0
20241113,135600,130766463,482,482,482,482,128
20241113,135500,130704767,483,483,483,483,0
20241113,135400,130704767,483,483,483,483,0
20241113,135300,130704767,483,483,483,483,0
20241113,135200,130704767,483,483,483,483,0
20241113,135100,130704767,483,483,483,483,0
20241113,135000,130704767,483,483,483,483,99
20241113,134900,130656950,482,482,482,482,28
20241113,134800,130643454,483,483,483,483,3
20241113,134700,130642005,483,483,483,483,0
20241113,134600,130642005,483,483,483,483,0
20241113,134500,130642005,483,483,483,483,0
20241113,134400,130642005,483,483,483,483,0
20241113,134300,130642005,483,483,483,483,50
20241113,134200,130617855,483,483,483,483,8
20241113,134100,130613991,483,483,483,483,0
20241113,134000,130613991,483,483,483,483,0
20241113,133900,130613991,483,481,483,481,310
20241113,133800,130464481,483,483,483,483,0
20241113,133700,130464481,483,483,483,483,0
20241113,133600,130464481,483,483,483,483,400
20241113,133500,130271281,483,483,483,483,0
20241113,133400,130271281,483,483,483,483,0
20241113,133300,130271281,483,483,483,483,500
20241113,133200,130029781,483,483,483,483,150
20241113,133100,129957331,483,483,483,483,0
20241113,133000,129957331,483,483,483,483,1057
20241113,132900,129446800,483,483,483,483,0
20241113,132800,129446800,483,483,483,483,0
20241113,132700,129446800,483,483,483,483,8
20241113,132600,129442936,482,482,482,482,500
20241113,132500,129201936,482,482,482,482,0
20241113,132400,129201936,482,482,482,482,0
20241113,132300,129201936,482,482,482,482,0
20241113,132200,129201936,482,482,482,482,0
20241113,132100,129201936,482,479,482,479,1729
20241113,132000,128369164,478,474,478,474,12760
20241113,131900,122276810,474,475,475,474,1206
20241113,131800,121704558,478,478,478,478,0
20241113,131700,121704558,478,478,478,478,0
20241113,131600,121704558,478,478,478,478,0
20241113,131500,121704558,478,478,478,478,0
20241113,131400,121704558,478,478,478,478,0
20241113,131300,121704558,478,478,478,478,0
20241113,131200,121704558,478,478,478,478,5
20241113,131100,121702168,478,478,478,478,40
20241113,131000,121683048,475,475,475,475,8
20241113,130900,121679248,479,479,479,479,400
20241113,130800,121487648,479,479,479,479,300
20241113,130700,121343948,475,475,475,475,0
20241113,130600,121343948,475,475,475,475,0
20241113,130500,121343948,475,475,475,475,0
20241113,130400,121343948,475,475,475,475,1588
20241113,130300,120589648,475,475,475,475,1737
20241113,130200,119764573,475,477,477,475,1097
20241113,130100,119242683,477,477,477,477,5476
20241113,130000,116630631,478,478,478,478,125
20241113,125900,116570881,481,481,481,481,0
20241113,125800,116570881,481,481,481,481,0
20241113,125700,116570881,481,481,481,481,10
20241113,125600,116566071,480,478,480,477,1891
20241113,125500,115663807,482,482,482,482,0
20241113,125400,115663807,482,482,482,482,0
20241113,125300,115663807,482,482,482,482,1
20241113,125200,115663325,482,482,482,482,0
20241113,125100,115663325,482,482,482,482,0
20241113,125000,115663325,482,482,482,482,50
20241113,124900,115639225,482,482,482,482,0
20241113,124800,115639225,482,480,482,477,2463
20241113,124700,114461533,481,481,481,481,25
20241113,124600,114449508,481,481,481,481,123
20241113,124500,114390345,481,480,481,480,110
20241113,124400,114337440,480,480,480,480,5
20241113,124300,114335040,481,481,481,481,10
20241113,124200,114330230,481,481,481,481,0
20241113,124100,114330230,481,481,481,481,0
20241113,124000,114330230,481,481,481,481,0
20241113,123900,114330230,481,481,481,481,0
20241113,123800,114330230,481,481,481,481,0
20241113,123700,114330230,481,481,481,481,0
20241113,123600,114330230,481,481,481,481,0
20241113,123500,114330230,481,481,481,481,0
20241113,123400,114330230,481,481,481,481,0
20241113,123300,114330230,481,481,481,481,0
20241113,123200,114330230,481,481,481,481,0
20241113,123100,114330230,481,481,481,481,0
20241113,123000,114330230,481,481,481,481,50
20241113,122900,114306180,481,481,481,481,50
20241113,122800,114282130,477,477,477,477,0
20241113,122700,114282130,477,477,477,477,0
20241113,122600,114282130,477,482,482,477,10000
20241113,122500,109496882,484,482,485,482,24043
20241113,122400,97893910,482,482,482,482,721
20241113,122300,97546388,482,482,482,482,8
20241113,122200,97542532,482,482,482,482,8392
20241113,122100,93497588,482,481,482,481,4000
20241113,122000,91570212,480,480,480,480,0
20241113,121900,91570212,480,480,480,480,1252
20241113,121800,90969252,480,480,480,480,270
20241113,121700,90839652,480,480,480,480,0
20241113,121600,90839652,480,480,480,480,6
20241113,121500,90836772,479,479,479,479,105
20241113,121400,90786477,479,479,479,479,138
20241113,121300,90720375,479,479,479,479,80
20241113,121200,90682055,480,479,480,479,1320
20241113,121100,90048460,480,480,480,480,0
20241113,121000,90048460,480,480,480,480,125
20241113,120900,89988460,477,477,477,477,936
20241113,120800,89541988,475,475,475,475,0
20241113,120700,89541988,475,475,475,475,0
20241113,120600,89541988,475,475,475,475,20
20241113,120500,89532488,476,476,476,476,597
20241113,120400,89248316,477,477,477,477,0
20241113,120300,89248316,477,477,477,477,0
20241113,120200,89248316,477,477,477,477,0
20241113,120100,89248316,477,477,477,477,35
20241113,120000,89231621,477,477,477,477,63
20241113,115900,89201570,477,477,477,477,5
20241113,115800,89199185,477,477,477,477,9
20241113,115700,89194892,477,477,477,477,106
20241113,115600,89144330,477,477,477,477,0
20241113,115500,89144330,477,477,477,477,11
20241113,115400,89139083,477,477,477,477,100
20241113,115300,89091383,480,480,480,480,675
20241113,115200,88767383,480,480,480,480,20
20241113,115100,88757783,477,480,480,477,154
20241113,115000,88683995,480,480,480,480,33
20241113,114900,88668155,480,480,480,480,1
20241113,114800,88667675,476,476,476,476,0
20241113,114700,88667675,476,476,476,476,0
20241113,114600,88667675,476,476,476,476,20
20241113,114500,88658155,475,475,475,475,0
20241113,114400,88658155,475,478,478,475,450
20241113,114300,88443868,479,479,479,479,0
20241113,114200,88443868,479,479,479,479,0
20241113,114100,88443868,479,479,479,479,100
20241113,114000,88395968,479,479,479,479,0
20241113,113900,88395968,479,479,479,479,23
20241113,113800,88384951,479,479,479,479,27
20241113,113700,88372018,479,479,479,479,0
20241113,113600,88372018,479,479,479,479,0
20241113,113500,88372018,479,479,479,479,50
20241113,113400,88348068,480,480,480,480,0
20241113,113300,88348068,480,480,480,480,0
20241113,113200,88348068,480,480,480,479,143
20241113,113100,88279467,481,482,482,481,4
20241113,113000,88277542,482,482,482,480,1062
20241113,112900,87765748,481,478,482,478,4205
20241113,112800,85740062,474,475,475,474,1414
20241113,112700,85069333,474,478,478,474,2533
20241113,112600,83865912,479,480,480,479,509
20241113,112500,83621802,480,480,480,480,0
20241113,112400,83621802,480,480,480,480,1
20241113,112300,83621322,484,484,484,484,0
20241113,112200,83621322,484,484,484,484,0
20241113,112100,83621322,484,484,484,484,0
20241113,112000,83621322,484,484,484,484,50
20241113,111900,83597122,484,484,484,484,18
20241113,111800,83588410,484,479,484,479,30
20241113,111700,83573981,478,478,478,478,595
20241113,111600,83289571,479,482,482,479,2571
20241113,111500,82056391,484,484,484,484,0
20241113,111400,82056391,484,484,484,484,0
20241113,111300,82056391,484,484,484,484,1032
20241113,111200,81556903,484,484,484,484,300
20241113,111100,81411703,484,484,484,484,2000
20241113,111000,80443703,487,484,487,484,217
20241113,110900,80338070,481,482,482,481,7712
20241113,110800,76628397,483,483,483,483,45
20241113,110700,76606662,485,484,485,484,161
20241113,110600,76528688,485,485,485,485,2238
20241113,110500,75443258,485,485,485,485,40
20241113,110400,75423858,485,489,489,485,1270
20241113,110300,74806908,485,485,485,485,0
20241113,110200,74806908,485,485,485,485,0
20241113,110100,74806908,485,485,485,485,0
20241113,110000,74806908,485,485,485,485,0
20241113,105900,74806908,485,485,485,485,223
20241113,105800,74698753,490,490,490,490,0
20241113,105700,74698753,490,490,490,490,200
20241113,105600,74600753,490,490,490,490,0
20241113,105500,74600753,490,490,490,490,0
20241113,105400,74600753,490,490,490,490,0
20241113,105300,74600753,490,490,490,490,51
20241113,105200,74575763,490,490,490,490,0
20241113,105100,74575763,490,490,490,490,0
20241113,105000,74575763,490,490,490,490,0
20241113,104900,74575763,490,490,490,490,0
20241113,104800,74575763,490,490,490,490,271
20241113,104700,74442973,490,490,490,490,0
20241113,104600,74442973,490,483,490,483,2026
20241113,104500,73464136,482,477,482,477,2303
20241113,104400,72354400,480,480,480,480,0
20241113,104300,72354400,480,484,484,473,26943
20241113,104200,59560215,483,483,484,483,1211
20241113,104100,58974602,481,479,481,479,650
20241113,104000,58663118,478,478,478,478,0
20241113,103900,58663118,478,478,478,478,0
20241113,103800,58663118,478,486,486,478,6471
20241113,103700,55551087,488,487,488,487,179
20241113,103600,55463896,488,492,495,487,5244
20241113,103500,52900993,496,496,496,496,0
20241113,103400,52900993,496,496,496,496,0
20241113,103300,52900993,496,496,496,496,103
20241113,103200,52849905,492,492,492,492,0
20241113,103100,52849905,492,492,492,492,99
20241113,103000,52801197,492,492,492,492,0
20241113,102900,52801197,492,492,492,492,1
20241113,102800,52800705,497,497,497,497,0
20241113,102700,52800705,497,497,497,497,1205
20241113,102600,52201820,497,497,497,497,0
20241113,102500,52201820,497,497,497,497,22
20241113,102400,52190886,493,493,493,493,0
20241113,102300,52190886,493,497,497,493,1418
20241113,102200,51491682,498,499,505,498,53
20241113,102100,51465066,498,500,500,490,3634
20241113,102000,49671531,505,505,505,505,0
20241113,101900,49671531,505,505,505,505,1
20241113,101800,49671026,504,504,504,504,1
20241113,101700,49670522,499,499,499,499,1000
20241113,101600,49171522,499,501,501,499,400
20241113,101500,48971618,504,504,504,504,0
20241113,101400,48971618,504,504,504,504,0
20241113,101300,48971618,504,504,504,504,0
20241113,101200,48971618,504,504,504,504,0
20241113,101100,48971618,504,504,504,504,0
20241113,101000,48971618,504,504,504,504,0
20241113,100900,48971618,504,504,504,504,78
20241113,100800,48932306,501,504,504,501,1084
20241113,100700,48386207,504,509,509,504,1601
20241113,100600,47579254,509,509,509,509,0
20241113,100500,47579254,509,509,509,509,0
20241113,100400,47579254,509,509,509,509,0
20241113,100300,47579254,509,509,509,509,1001
20241113,100200,47069745,509,509,509,509,15
20241113,100100,47062110,507,507,507,507,5
20241113,100000,47059575,509,509,509,509,0
20241113,095900,47059575,509,509,509,509,0
20241113,095800,47059575,509,509,509,509,0
20241113,095700,47059575,509,509,509,509,0
20241113,095600,47059575,509,509,509,509,100
20241113,095500,47008675,508,503,508,503,3007
20241113,095400,45496134,502,503,503,497,251
20241113,095300,45370818,504,505,505,502,570
20241113,095200,45084444,510,510,510,510,0
20241113,095100,45084444,510,510,510,510,0
20241113,095000,45084444,510,505,510,505,2
20241113,094900,45083429,505,510,510,505,5002
20241113,094800,42532418,511,511,511,511,0
20241113,094700,42532418,511,511,511,511,0
20241113,094600,42532418,511,511,511,511,0
20241113,094500,42532418,511,504,511,504,259
20241113,094400,42401864,504,507,507,504,1302
20241113,094300,41741855,510,510,510,510,174
20241113,094200,41653115,510,510,510,506,502
20241113,094100,41397099,510,508,510,507,128
20241113,094000,41331824,514,513,514,513,1664
20241113,093900,40476628,514,511,514,511,207
20241113,093800,40370430,510,510,510,510,287
20241113,093700,40224060,510,510,510,496,663
20241113,093600,39886614,514,514,514,511,384
20241113,093500,39689243,514,514,514,514,243
20241113,093400,39564341,518,514,518,513,2138
20241113,093300,38467192,519,506,519,505,1042
20241113,093200,37939640,504,498,506,495,5341
20241113,093100,35261191,497,493,497,493,418
20241113,093000,35054263,490,493,493,488,1618
20241113,092900,34260608,493,500,500,493,10381
20241113,092800,29110821,500,506,506,500,2891
20241113,092700,27661867,506,506,506,506,0
20241113,092600,27661867,506,506,506,506,0
20241113,092500,27661867,506,508,508,506,57
20241113,092400,27632925,508,504,508,504,6
20241113,092300,27629887,505,505,505,505,1
20241113,092200,27629382,502,503,503,501,1969
20241113,092100,26640946,506,508,508,506,619
20241113,092000,26326497,508,505,513,502,11604
20241113,091900,20479537,507,506,507,506,409
20241113,091800,20272374,507,514,514,507,2301
20241113,091700,19103517,515,515,515,515,0
20241113,091600,19103517,515,515,515,515,970
20241113,091500,18603967,515,527,527,515,5060
20241113,091400,15979786,528,528,528,528,0
20241113,091300,15979786,528,528,528,527,205
20241113,091200,15871646,528,525,528,521,84
20241113,091100,15827350,527,527,527,527,1
20241113,091000,15826823,526,519,526,519,323
20241113,090900,15658815,520,519,520,519,5934
20241113,090800,12574680,519,512,519,512,14
20241113,090700,12567431,515,515,515,515,0
20241113,090600,12567431,515,515,515,515,0
20241113,090500,12567431,515,515,516,507,8150
20241113,090400,8401364,515,519,519,515,4556
20241113,090300,6051314,520,523,523,520,1378
20241113,090200,5334747,525,525,525,525,0
20241113,090100,5334747,525,525,525,525,1770
20241113,090000,4405497,524,530,530,524,8327