KissMeData/215790/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,203500,154663117,468,468,468,468,2197
20241118,203400,154663117,468,468,468,468,0
20241118,203300,154663117,468,468,468,468,0
20241118,203200,154663117,468,468,468,468,0
20241118,203100,154663117,468,468,468,468,0
20241118,203000,154663117,468,468,468,468,0
20241118,202900,154663117,468,468,468,468,0
20241118,202800,154663117,468,468,468,468,0
20241118,202700,154663117,468,468,468,468,0
20241118,202600,154663117,468,468,468,468,0
20241118,202500,154663117,468,468,468,468,0
20241118,202400,154663117,468,468,468,468,0
20241118,202300,154663117,468,468,468,468,0
20241118,202200,154663117,468,468,468,468,0
20241118,202100,154663117,468,468,468,468,0
20241118,202000,154663117,468,468,468,468,0
20241118,201900,154663117,468,468,468,468,0
20241118,201800,154663117,468,468,468,468,0
20241118,201700,154663117,468,468,468,468,0
20241118,201600,154663117,468,468,468,468,0
20241118,201500,154663117,468,468,468,468,0
20241118,201400,154663117,468,468,468,468,0
20241118,201300,154663117,468,468,468,468,0
20241118,201200,154663117,468,468,468,468,0
20241118,201100,154663117,468,468,468,468,0
20241118,201000,154663117,468,468,468,468,0
20241118,200900,154663117,468,468,468,468,0
20241118,200800,154663117,468,468,468,468,0
20241118,200700,154663117,468,468,468,468,0
20241118,200600,154663117,468,468,468,468,0
20241118,200500,154663117,468,468,468,468,2197
20241118,200400,154663117,468,468,468,468,0
20241118,200300,154663117,468,468,468,468,0
20241118,200200,154663117,468,468,468,468,0
20241118,200100,154663117,468,468,468,468,0
20241118,200000,154663117,468,468,468,468,0
20241118,195900,154663117,468,468,468,468,0
20241118,195800,154663117,468,468,468,468,0
20241118,195700,154663117,468,468,468,468,0
20241118,195600,154663117,468,468,468,468,0
20241118,195500,154663117,468,468,468,468,0
20241118,195400,154663117,468,468,468,468,0
20241118,195300,154663117,468,468,468,468,0
20241118,195200,154663117,468,468,468,468,0
20241118,195100,154663117,468,468,468,468,0
20241118,195000,154663117,468,468,468,468,0
20241118,194900,154663117,468,468,468,468,0
20241118,194800,154663117,468,468,468,468,0
20241118,194700,154663117,468,468,468,468,0
20241118,194600,154663117,468,468,468,468,0
20241118,194500,154663117,468,468,468,468,0
20241118,194400,154663117,468,468,468,468,0
20241118,194300,154663117,468,468,468,468,0
20241118,194200,154663117,468,468,468,468,0
20241118,194100,154663117,468,468,468,468,0
20241118,194000,154663117,468,468,468,468,0
20241118,193900,154663117,468,468,468,468,0
20241118,193800,154663117,468,468,468,468,0
20241118,193700,154663117,468,468,468,468,0
20241118,193600,154663117,468,468,468,468,0
20241118,193500,154663117,468,468,468,468,2197
20241118,193400,154663117,468,468,468,468,0
20241118,193300,154663117,468,468,468,468,0
20241118,193200,154663117,468,468,468,468,0
20241118,193100,154663117,468,468,468,468,0
20241118,193000,154663117,468,468,468,468,0
20241118,192900,154663117,468,468,468,468,0
20241118,192800,154663117,468,468,468,468,0
20241118,192700,154663117,468,468,468,468,0
20241118,192600,154663117,468,468,468,468,0
20241118,192500,154663117,468,468,468,468,0
20241118,192400,154663117,468,468,468,468,0
20241118,192300,154663117,468,468,468,468,0
20241118,192200,154663117,468,468,468,468,0
20241118,192100,154663117,468,468,468,468,0
20241118,192000,154663117,468,468,468,468,0
20241118,191900,154663117,468,468,468,468,0
20241118,191800,154663117,468,468,468,468,0
20241118,191700,154663117,468,468,468,468,0
20241118,191600,154663117,468,468,468,468,0
20241118,191500,154663117,468,468,468,468,0
20241118,191400,154663117,468,468,468,468,0
20241118,191300,154663117,468,468,468,468,0
20241118,191200,154663117,468,468,468,468,0
20241118,191100,154663117,468,468,468,468,0
20241118,191000,154663117,468,468,468,468,0
20241118,190900,154663117,468,468,468,468,0
20241118,190800,154663117,468,468,468,468,0
20241118,190700,154663117,468,468,468,468,0
20241118,190600,154663117,468,468,468,468,0
20241118,190500,154663117,468,468,468,468,2197
20241118,190400,154663117,468,468,468,468,0
20241118,190300,154663117,468,468,468,468,0
20241118,190200,154663117,468,468,468,468,0
20241118,190100,154663117,468,468,468,468,0
20241118,190000,154663117,468,468,468,468,0
20241118,185900,154663117,468,468,468,468,0
20241118,185800,154663117,468,468,468,468,0
20241118,185700,154663117,468,468,468,468,0
20241118,185600,154663117,468,468,468,468,0
20241118,185500,154663117,468,468,468,468,0
20241118,185400,154663117,468,468,468,468,0
20241118,185300,154663117,468,468,468,468,0
20241118,185200,154663117,468,468,468,468,0
20241118,185100,154663117,468,468,468,468,0
20241118,185000,154663117,468,468,468,468,0
20241118,184900,154663117,468,468,468,468,0
20241118,184800,154663117,468,468,468,468,0
20241118,184700,154663117,468,468,468,468,0
20241118,184600,154663117,468,468,468,468,0
20241118,184500,154663117,468,468,468,468,0
20241118,184400,154663117,468,468,468,468,0
20241118,184300,154663117,468,468,468,468,0
20241118,184200,154663117,468,468,468,468,0
20241118,184100,154663117,468,468,468,468,0
20241118,184000,154663117,468,468,468,468,0
20241118,183900,154663117,468,468,468,468,0
20241118,183800,154663117,468,468,468,468,0
20241118,183700,154663117,468,468,468,468,0
20241118,183600,154663117,468,468,468,468,0
20241118,183500,154663117,468,468,468,468,2197
20241118,183400,154663117,468,468,468,468,0
20241118,183300,154663117,468,468,468,468,0
20241118,183200,154663117,468,468,468,468,0
20241118,183100,154663117,468,468,468,468,0
20241118,183000,154663117,468,468,468,468,0
20241118,182900,154663117,468,468,468,468,0
20241118,182800,154663117,468,468,468,468,0
20241118,182700,154663117,468,468,468,468,0
20241118,182600,154663117,468,468,468,468,0
20241118,182500,154663117,468,468,468,468,0
20241118,182400,154663117,468,468,468,468,0
20241118,182300,154663117,468,468,468,468,0
20241118,182200,154663117,468,468,468,468,0
20241118,182100,154663117,468,468,468,468,0
20241118,182000,154663117,468,468,468,468,0
20241118,181900,154663117,468,468,468,468,0
20241118,181800,154663117,468,468,468,468,0
20241118,181700,154663117,468,468,468,468,0
20241118,181600,154663117,468,468,468,468,0
20241118,181500,154663117,468,468,468,468,0
20241118,181400,154663117,468,468,468,468,0
20241118,181300,154663117,468,468,468,468,0
20241118,181200,154663117,468,468,468,468,0
20241118,181100,154663117,468,468,468,468,0
20241118,181000,154663117,468,468,468,468,0
20241118,180900,154663117,468,468,468,468,0
20241118,180800,154663117,468,468,468,468,0
20241118,180700,154663117,468,468,468,468,0
20241118,180600,154663117,468,468,468,468,0
20241118,180500,154663117,468,468,468,468,2197
20241118,180400,154663117,468,468,468,468,0
20241118,180300,154663117,468,468,468,468,0
20241118,180200,154663117,468,468,468,468,0
20241118,180100,154663117,468,468,468,468,0
20241118,180000,154663117,468,468,468,468,0
20241118,175900,154663117,468,468,468,468,0
20241118,175800,154663117,468,468,468,468,0
20241118,175700,154663117,468,468,468,468,0
20241118,175600,154663117,468,468,468,468,0
20241118,175500,154663117,468,468,468,468,0
20241118,175400,154663117,468,468,468,468,0
20241118,175300,154663117,468,468,468,468,0
20241118,175200,154663117,468,468,468,468,0
20241118,175100,154663117,468,468,468,468,0
20241118,175000,154663117,468,468,468,468,0
20241118,174900,154663117,468,468,468,468,0
20241118,174800,154663117,468,468,468,468,0
20241118,174700,154663117,468,468,468,468,0
20241118,174600,154663117,468,468,468,468,0
20241118,174500,154663117,468,468,468,468,0
20241118,174400,154663117,468,468,468,468,0
20241118,174300,154663117,468,468,468,468,0
20241118,174200,154663117,468,468,468,468,0
20241118,174100,154663117,468,468,468,468,0
20241118,174000,154663117,468,468,468,468,0
20241118,173900,154663117,468,468,468,468,0
20241118,173800,154663117,468,468,468,468,0
20241118,173700,154663117,468,468,468,468,0
20241118,173600,154663117,468,468,468,468,0
20241118,173500,154663117,468,468,468,468,2197
20241118,173400,154663117,468,468,468,468,0
20241118,173300,154663117,468,468,468,468,0
20241118,173200,154663117,468,468,468,468,0
20241118,173100,154663117,468,468,468,468,0
20241118,173000,154663117,468,468,468,468,0
20241118,172900,154663117,468,468,468,468,0
20241118,172800,154663117,468,468,468,468,0
20241118,172700,154663117,468,468,468,468,0
20241118,172600,154663117,468,468,468,468,0
20241118,172500,154663117,468,468,468,468,0
20241118,172400,154663117,468,468,468,468,0
20241118,172300,154663117,468,468,468,468,0
20241118,172200,154663117,468,468,468,468,0
20241118,172100,154663117,468,468,468,468,0
20241118,172000,154663117,468,468,468,468,0
20241118,171900,154663117,468,468,468,468,0
20241118,171800,154663117,468,468,468,468,0
20241118,171700,154663117,468,468,468,468,0
20241118,171600,154663117,468,468,468,468,0
20241118,171500,154663117,468,468,468,468,0
20241118,171400,154663117,468,468,468,468,0
20241118,171300,154663117,468,468,468,468,0
20241118,171200,154663117,468,468,468,468,0
20241118,171100,154663117,468,468,468,468,0
20241118,171000,154663117,468,468,468,468,0
20241118,170900,154663117,468,468,468,468,0
20241118,170800,154663117,468,468,468,468,0
20241118,170700,154663117,468,468,468,468,0
20241118,170600,154663117,468,468,468,468,0
20241118,170500,154663117,468,468,468,468,2197
20241118,170400,154663117,468,468,468,468,0
20241118,170300,154663117,468,468,468,468,0
20241118,170200,154663117,468,468,468,468,0
20241118,170100,154663117,468,468,468,468,0
20241118,170000,154663117,468,468,468,468,0
20241118,165900,154663117,468,468,468,468,0
20241118,165800,154663117,468,468,468,468,0
20241118,165700,154663117,468,468,468,468,0
20241118,165600,154663117,468,468,468,468,0
20241118,165500,154663117,468,468,468,468,0
20241118,165400,154663117,468,468,468,468,0
20241118,165300,154663117,468,468,468,468,0
20241118,165200,154663117,468,468,468,468,0
20241118,165100,154663117,468,468,468,468,0
20241118,165000,154663117,468,468,468,468,0
20241118,164900,154663117,468,468,468,468,0
20241118,164800,154663117,468,468,468,468,0
20241118,164700,154663117,468,468,468,468,0
20241118,164600,154663117,468,468,468,468,0
20241118,164500,154663117,468,468,468,468,0
20241118,164400,154663117,468,468,468,468,0
20241118,164300,154663117,468,468,468,468,0
20241118,164200,154663117,468,468,468,468,0
20241118,164100,154663117,468,468,468,468,0
20241118,164000,154663117,468,468,468,468,0
20241118,163900,154663117,468,468,468,468,0
20241118,163800,154663117,468,468,468,468,0
20241118,163700,154663117,468,468,468,468,0
20241118,163600,154663117,468,468,468,468,0
20241118,163500,154663117,468,468,468,468,2197
20241118,163400,154663117,468,468,468,468,0
20241118,163300,154663117,468,468,468,468,0
20241118,163200,154663117,468,468,468,468,0
20241118,163100,154663117,468,468,468,468,0
20241118,163000,154663117,468,468,468,468,0
20241118,162900,154663117,468,468,468,468,0
20241118,162800,154663117,468,468,468,468,0
20241118,162700,154663117,468,468,468,468,0
20241118,162600,154663117,468,468,468,468,0
20241118,162500,154663117,468,468,468,468,0
20241118,162400,154663117,468,468,468,468,0
20241118,162300,154663117,468,468,468,468,0
20241118,162200,154663117,468,468,468,468,0
20241118,162100,154663117,468,468,468,468,0
20241118,162000,154663117,468,468,468,468,0
20241118,161900,154663117,468,468,468,468,0
20241118,161800,154663117,468,468,468,468,0
20241118,161700,154663117,468,468,468,468,0
20241118,161600,154663117,468,468,468,468,0
20241118,161500,154663117,468,468,468,468,0
20241118,161400,154663117,468,468,468,468,0
20241118,161300,154663117,468,468,468,468,0
20241118,161200,154663117,468,468,468,468,0
20241118,161100,154663117,468,468,468,468,0
20241118,161000,154663117,468,468,468,468,0
20241118,160900,154663117,468,468,468,468,0
20241118,160800,154663117,468,468,468,468,0
20241118,160700,154663117,468,468,468,468,0
20241118,160600,154663117,468,468,468,468,0
20241118,160500,154663117,468,468,468,468,2197
20241118,160400,154663117,468,468,468,468,0
20241118,160300,154663117,468,468,468,468,0
20241118,160200,154663117,468,468,468,468,0
20241118,160100,154663117,468,468,468,468,0
20241118,160000,154663117,468,468,468,468,0
20241118,155900,154663117,468,468,468,468,0
20241118,155800,154663117,468,468,468,468,0
20241118,155700,154663117,468,468,468,468,0
20241118,155600,154663117,468,468,468,468,0
20241118,155500,154663117,468,468,468,468,0
20241118,155400,154663117,468,468,468,468,0
20241118,155300,154663117,468,468,468,468,0
20241118,155200,154663117,468,468,468,468,0
20241118,155100,154663117,468,468,468,468,0
20241118,155000,154663117,468,468,468,468,0
20241118,154900,154663117,468,468,468,468,0
20241118,154800,154663117,468,468,468,468,0
20241118,154700,154663117,468,468,468,468,0
20241118,154600,154663117,468,468,468,468,0
20241118,154500,154663117,468,468,468,468,0
20241118,154400,154663117,468,468,468,468,0
20241118,154300,154663117,468,468,468,468,0
20241118,154200,154663117,468,468,468,468,0
20241118,154100,154663117,468,468,468,468,0
20241118,154000,154663117,468,468,468,468,0
20241118,153900,154663117,468,468,468,468,0
20241118,153800,154663117,468,468,468,468,0
20241118,153700,154663117,468,468,468,468,0
20241118,153600,154663117,468,468,468,468,0
20241118,153500,154663117,468,468,468,468,2197
20241118,153400,154663117,468,468,468,468,0
20241118,153300,154663117,468,468,468,468,0
20241118,153200,154663117,468,468,468,468,0
20241118,153100,154663117,468,468,468,468,0
20241118,153000,154663117,468,468,468,468,2197
20241118,152900,153634921,475,475,475,475,0
20241118,152800,153634921,475,475,475,475,0
20241118,152700,153634921,475,475,475,475,0
20241118,152600,153634921,475,475,475,475,0
20241118,152500,153634921,475,475,475,475,0
20241118,152400,153634921,475,475,475,475,0
20241118,152300,153634921,475,475,475,475,0
20241118,152200,153634921,475,475,475,475,0
20241118,152100,153634921,475,475,475,475,0
20241118,152000,153634921,475,475,475,475,0
20241118,151900,153634921,475,471,475,468,6932
20241118,151800,150375102,475,473,475,470,1117
20241118,151700,149847551,476,476,476,476,400
20241118,151600,149657151,476,476,476,476,0
20241118,151500,149657151,476,474,476,474,9
20241118,151400,149652870,469,476,476,469,3689
20241118,151300,147914957,479,475,479,473,9703
20241118,151200,143325220,473,479,479,473,13199
20241118,151100,137077445,480,480,480,480,0
20241118,151000,137077445,480,483,483,480,2050
20241118,150900,136093295,483,481,483,481,606
20241118,150800,135801141,482,477,482,477,2373
20241118,150700,134667849,475,475,475,475,1
20241118,150600,134667374,473,475,475,473,12045
20241118,150500,128969728,478,478,478,478,0
20241118,150400,128969728,478,479,479,473,4925
20241118,150300,126634356,480,485,485,480,10
20241118,150200,126629511,481,482,486,475,4258
20241118,150100,124604311,488,488,488,488,0
20241118,150000,124604311,488,488,488,488,0
20241118,145900,124604311,488,488,488,488,0
20241118,145800,124604311,488,487,488,487,200
20241118,145700,124506741,488,488,488,488,0
20241118,145600,124506741,488,488,488,488,2
20241118,145500,124505765,488,488,488,488,4
20241118,145400,124503813,488,487,488,487,500
20241118,145300,124259867,488,488,488,488,9
20241118,145200,124255475,483,488,488,483,3380
20241118,145100,122613469,488,488,488,488,21
20241118,145000,122603221,488,488,488,488,0
20241118,144900,122603221,488,487,488,487,106
20241118,144800,122551545,489,489,489,489,0
20241118,144700,122551545,489,489,489,489,0
20241118,144600,122551545,489,489,489,489,0
20241118,144500,122551545,489,489,489,489,0
20241118,144400,122551545,489,489,489,489,0
20241118,144300,122551545,489,489,489,489,0
20241118,144200,122551545,489,489,489,489,1
20241118,144100,122551056,490,478,492,478,2040
20241118,144000,121571132,478,478,478,478,7
20241118,143900,121567786,478,478,478,478,0
20241118,143800,121567786,478,478,478,478,0
20241118,143700,121567786,478,478,478,478,0
20241118,143600,121567786,478,478,478,478,0
20241118,143500,121567786,478,478,478,478,0
20241118,143400,121567786,478,478,478,478,0
20241118,143300,121567786,478,478,478,478,1
20241118,143200,121567308,478,478,478,478,1
20241118,143100,121566830,473,473,473,473,0
20241118,143000,121566830,473,473,473,473,20000
20241118,142900,112106830,473,476,478,473,3459
20241118,142800,110458005,473,473,473,473,0
20241118,142700,110458005,473,473,473,473,0
20241118,142600,110458005,473,473,473,473,0
20241118,142500,110458005,473,473,473,473,0
20241118,142400,110458005,473,473,473,473,200
20241118,142300,110363405,476,477,477,476,131
20241118,142200,110300949,478,478,478,478,0
20241118,142100,110300949,478,478,478,478,1000
20241118,142000,109822949,478,478,478,478,0
20241118,141900,109822949,478,478,478,478,500
20241118,141800,109583949,478,478,478,478,0
20241118,141700,109583949,478,478,478,478,0
20241118,141600,109583949,478,478,478,478,0
20241118,141500,109583949,478,478,478,478,0
20241118,141400,109583949,478,478,478,478,0
20241118,141300,109583949,478,478,478,478,0
20241118,141200,109583949,478,478,478,478,0
20241118,141100,109583949,478,476,478,476,919
20241118,141000,109144682,473,475,475,473,5
20241118,140900,109142315,477,477,477,477,0
20241118,140800,109142315,477,477,477,477,0
20241118,140700,109142315,477,477,477,477,0
20241118,140600,109142315,477,477,477,477,0
20241118,140500,109142315,477,477,477,477,0
20241118,140400,109142315,477,477,477,477,1
20241118,140300,109141838,478,478,478,478,0
20241118,140200,109141838,478,478,478,478,0
20241118,140100,109141838,478,477,478,477,1010
20241118,140000,108659076,478,478,478,478,0
20241118,135900,108659076,478,478,478,478,0
20241118,135800,108659076,478,478,478,478,1284
20241118,135700,108045324,478,478,478,478,2
20241118,135600,108044368,473,477,477,473,987
20241118,135500,107576549,477,477,477,477,242
20241118,135400,107461115,477,477,477,477,0
20241118,135300,107461115,477,476,478,476,3049
20241118,135200,106005827,476,475,476,475,18
20241118,135100,105997276,475,475,475,475,444
20241118,135000,105786376,475,475,475,475,0
20241118,134900,105786376,475,475,475,475,0
20241118,134800,105786376,475,474,475,474,544
20241118,134700,105528465,474,468,474,468,922
20241118,134600,105092474,472,469,472,469,602
20241118,134500,104808434,470,470,470,470,0
20241118,134400,104808434,470,470,470,470,0
20241118,134300,104808434,470,470,470,470,0
20241118,134200,104808434,470,470,470,470,0
20241118,134100,104808434,470,470,470,470,700
20241118,134000,104479434,471,471,471,471,0
20241118,133900,104479434,471,471,471,471,1
20241118,133800,104478963,466,466,466,466,1
20241118,133700,104478497,471,471,471,471,0
20241118,133600,104478497,471,471,471,471,0
20241118,133500,104478497,471,471,471,471,0
20241118,133400,104478497,471,471,471,471,0
20241118,133300,104478497,471,471,471,471,0
20241118,133200,104478497,471,471,471,471,0
20241118,133100,104478497,471,471,471,471,0
20241118,133000,104478497,471,471,471,471,500
20241118,132900,104242997,471,470,471,470,9
20241118,132800,104238759,467,467,467,467,12265
20241118,132700,98511004,467,467,467,467,0
20241118,132600,98511004,467,467,467,467,1547
20241118,132500,97788555,467,467,467,467,0
20241118,132400,97788555,467,467,467,467,0
20241118,132300,97788555,467,467,467,467,0
20241118,132200,97788555,467,467,467,467,0
20241118,132100,97788555,467,467,467,467,1
20241118,132000,97788088,467,467,467,467,299
20241118,131900,97648455,467,467,467,467,1200
20241118,131800,97088055,467,467,467,467,0
20241118,131700,97088055,467,467,467,467,200
20241118,131600,96994655,467,467,467,467,2141
20241118,131500,95994808,467,467,467,467,0
20241118,131400,95994808,467,467,467,467,0
20241118,131300,95994808,467,465,467,465,651
20241118,131200,95692085,466,466,466,466,30
20241118,131100,95678105,468,468,468,468,0
20241118,131000,95678105,468,468,468,468,0
20241118,130900,95678105,468,468,468,468,0
20241118,130800,95678105,468,468,468,468,0
20241118,130700,95678105,468,468,468,468,0
20241118,130600,95678105,468,468,468,468,1439
20241118,130500,95004653,468,468,468,468,1
20241118,130400,95004185,465,465,465,465,0
20241118,130300,95004185,465,466,466,465,305
20241118,130200,94862359,471,471,471,471,0
20241118,130100,94862359,471,471,471,471,9
20241118,130000,94858120,467,467,467,467,1
20241118,125900,94857653,472,472,472,472,0
20241118,125800,94857653,472,472,472,472,0
20241118,125700,94857653,472,472,472,472,64
20241118,125600,94827445,468,470,473,467,11
20241118,125500,94822259,464,465,465,464,3346
20241118,125400,93266714,466,466,466,466,0
20241118,125300,93266714,466,474,474,465,2386
20241118,125200,92152496,471,473,473,471,2828
20241118,125100,90818226,470,470,470,470,0
20241118,125000,90818226,470,470,470,470,0
20241118,124900,90818226,470,470,470,470,0
20241118,124800,90818226,470,470,470,470,0
20241118,124700,90818226,470,470,470,470,0
20241118,124600,90818226,470,470,470,470,0
20241118,124500,90818226,470,470,470,470,0
20241118,124400,90818226,470,470,470,470,0
20241118,124300,90818226,470,470,470,470,0
20241118,124200,90818226,470,470,470,470,0
20241118,124100,90818226,470,470,470,470,0
20241118,124000,90818226,470,470,470,470,1
20241118,123900,90817756,470,470,470,470,2611
20241118,123800,89590586,469,469,469,469,1
20241118,123700,89590117,470,470,470,470,0
20241118,123600,89590117,470,470,470,470,0
20241118,123500,89590117,470,470,470,470,42
20241118,123400,89570377,470,470,470,470,70
20241118,123300,89537477,471,472,472,471,357
20241118,123200,89368984,472,472,472,472,0
20241118,123100,89368984,472,472,472,472,0
20241118,123000,89368984,472,472,472,472,0
20241118,122900,89368984,472,472,472,472,0
20241118,122800,89368984,472,472,472,472,0
20241118,122700,89368984,472,472,472,472,0
20241118,122600,89368984,472,472,472,472,0
20241118,122500,89368984,472,472,472,472,0
20241118,122400,89368984,472,472,472,472,0
20241118,122300,89368984,472,472,472,472,0
20241118,122200,89368984,472,472,472,472,0
20241118,122100,89368984,472,472,472,472,1017
20241118,122000,88888960,472,472,472,472,0
20241118,121900,88888960,472,472,472,472,0
20241118,121800,88888960,472,472,472,472,0
20241118,121700,88888960,472,472,472,472,150
20241118,121600,88818160,473,473,473,473,0
20241118,121500,88818160,473,473,473,473,0
20241118,121400,88818160,473,473,473,473,0
20241118,121300,88818160,473,473,473,473,0
20241118,121200,88818160,473,473,473,473,0
20241118,121100,88818160,473,473,473,473,0
20241118,121000,88818160,473,473,475,473,490
20241118,120900,88585619,472,472,472,472,0
20241118,120800,88585619,472,472,472,472,25
20241118,120700,88573819,472,473,474,472,112
20241118,120600,88520834,473,473,473,473,5
20241118,120500,88518469,473,473,473,473,1
20241118,120400,88517996,474,473,474,473,53
20241118,120300,88492877,472,472,472,472,1
20241118,120200,88492405,471,472,472,471,2
20241118,120100,88491462,473,473,473,473,1
20241118,120000,88490989,474,474,474,474,0
20241118,115900,88490989,474,474,474,474,27
20241118,115800,88478191,479,479,479,479,0
20241118,115700,88478191,479,479,479,479,0
20241118,115600,88478191,479,478,479,478,27
20241118,115500,88465271,474,474,474,474,0
20241118,115400,88465271,474,474,474,474,0
20241118,115300,88465271,474,474,474,474,30
20241118,115200,88451051,474,473,474,473,505
20241118,115100,88211692,474,474,474,474,1
20241118,115000,88211218,474,479,479,474,792
20241118,114900,87835765,474,475,475,474,464
20241118,114800,87615827,475,475,475,475,1
20241118,114700,87615352,478,478,478,478,0
20241118,114600,87615352,478,478,478,478,0
20241118,114500,87615352,478,478,478,478,0
20241118,114400,87615352,478,478,478,478,0
20241118,114300,87615352,478,478,478,478,546
20241118,114200,87354364,478,478,478,478,1
20241118,114100,87353886,478,478,478,478,0
20241118,114000,87353886,478,478,478,478,0
20241118,113900,87353886,478,478,478,478,500
20241118,113800,87114886,478,478,478,478,24
20241118,113700,87103414,478,478,478,478,0
20241118,113600,87103414,478,478,478,478,0
20241118,113500,87103414,478,478,478,478,387
20241118,113400,86918428,478,478,478,478,1500
20241118,113300,86201428,478,478,478,478,1000
20241118,113200,85723428,478,478,478,478,20
20241118,113100,85713868,479,479,479,479,0
20241118,113000,85713868,479,479,479,479,0
20241118,112900,85713868,479,479,479,479,0
20241118,112800,85713868,479,479,479,479,0
20241118,112700,85713868,479,479,479,479,501
20241118,112600,85473889,479,479,479,479,200
20241118,112500,85378089,479,478,479,478,371
20241118,112400,85200543,478,477,478,477,119
20241118,112300,85143671,478,478,478,478,0
20241118,112200,85143671,478,478,478,478,0
20241118,112100,85143671,478,478,478,478,0
20241118,112000,85143671,478,478,478,478,15
20241118,111900,85136501,478,478,478,478,0
20241118,111800,85136501,478,478,478,478,0
20241118,111700,85136501,478,478,478,478,0
20241118,111600,85136501,478,478,478,478,0
20241118,111500,85136501,478,478,478,478,0
20241118,111400,85136501,478,478,478,478,0
20241118,111300,85136501,478,478,478,478,0
20241118,111200,85136501,478,478,478,478,0
20241118,111100,85136501,478,478,478,478,0
20241118,111000,85136501,478,478,478,478,0
20241118,110900,85136501,478,478,478,478,100
20241118,110800,85088701,477,477,477,477,50
20241118,110700,85064851,478,478,478,478,0
20241118,110600,85064851,478,478,478,478,0
20241118,110500,85064851,478,478,478,478,0
20241118,110400,85064851,478,478,478,478,124
20241118,110300,85005579,474,474,474,474,510
20241118,110200,84763839,474,474,474,474,0
20241118,110100,84763839,474,474,474,474,292
20241118,110000,84625431,479,475,479,474,2889
20241118,105900,83253484,479,479,480,474,2176
20241118,105800,82215879,478,478,479,478,2808
20241118,105700,80873645,478,478,478,478,0
20241118,105600,80873645,478,478,478,478,0
20241118,105500,80873645,478,478,478,478,1
20241118,105400,80873167,478,478,478,478,0
20241118,105300,80873167,478,478,478,478,0
20241118,105200,80873167,478,478,478,478,0
20241118,105100,80873167,478,478,479,478,3503
20241118,105000,79198732,478,478,478,478,0
20241118,104900,79198732,478,478,478,478,1
20241118,104800,79198254,479,479,479,479,0
20241118,104700,79198254,479,479,479,479,92
20241118,104600,79154186,479,479,479,479,0
20241118,104500,79154186,479,473,479,473,3430
20241118,104400,77531667,473,472,473,472,3
20241118,104300,77530249,471,471,471,471,1
20241118,104200,77529778,468,468,468,468,0
20241118,104100,77529778,468,471,471,468,3136
20241118,104000,76061587,467,472,472,467,118
20241118,103900,76006438,474,474,474,474,50
20241118,103800,75982738,474,474,474,474,0
20241118,103700,75982738,474,474,480,464,3065
20241118,103600,74550026,480,480,480,480,0
20241118,103500,74550026,480,480,480,480,0
20241118,103400,74550026,480,479,480,479,2
20241118,103300,74549067,475,471,480,468,1987
20241118,103200,73616243,471,475,475,470,2326
20241118,103100,72517135,478,478,478,478,0
20241118,103000,72517135,478,476,478,476,102
20241118,102900,72468381,477,479,490,474,5731
20241118,102800,69709382,480,480,480,480,0
20241118,102700,69709382,480,480,480,480,0
20241118,102600,69709382,480,480,480,480,0
20241118,102500,69709382,480,475,480,475,546
20241118,102400,69450002,475,475,475,475,0
20241118,102300,69450002,475,475,475,475,51
20241118,102200,69425777,475,475,475,475,1
20241118,102100,69425302,475,474,475,474,1910
20241118,102000,68519457,474,474,474,474,0
20241118,101900,68519457,474,473,474,473,1766
20241118,101800,67684130,470,472,472,470,161
20241118,101700,67608148,472,472,472,472,1
20241118,101600,67607676,471,471,471,471,110
20241118,101500,67555866,472,472,472,472,0
20241118,101400,67555866,472,472,472,472,100
20241118,101300,67508666,473,473,473,473,0
20241118,101200,67508666,473,473,473,473,1
20241118,101100,67508193,469,469,469,469,1
20241118,101000,67507724,473,473,473,473,70
20241118,100900,67474614,473,473,473,473,1
20241118,100800,67474141,473,473,473,473,3000
20241118,100700,66055141,473,473,473,473,0
20241118,100600,66055141,473,473,473,473,0
20241118,100500,66055141,473,473,473,473,200
20241118,100400,65960541,473,473,473,473,0
20241118,100300,65960541,473,472,473,472,1135
20241118,100200,65424820,472,472,472,472,1
20241118,100100,65424348,472,470,472,470,604
20241118,100000,65140266,472,472,472,472,0
20241118,095900,65140266,472,472,472,472,10
20241118,095800,65135546,473,473,473,473,0
20241118,095700,65135546,473,473,473,473,0
20241118,095600,65135546,473,473,473,473,0
20241118,095500,65135546,473,473,473,473,0
20241118,095400,65135546,473,473,473,473,1
20241118,095300,65135073,474,474,474,474,0
20241118,095200,65135073,474,474,474,474,1
20241118,095100,65134599,473,473,474,473,231
20241118,095000,65025323,473,473,473,473,5
20241118,094900,65022958,474,474,474,474,0
20241118,094800,65022958,474,473,474,473,111
20241118,094700,64970439,473,467,473,467,18850
20241118,094600,56167435,467,463,467,462,3008
20241118,094500,54762781,463,467,467,463,24523
20241118,094400,43314661,465,465,465,465,1376
20241118,094300,42674821,467,467,467,465,3229
20241118,094200,41166884,468,468,468,468,33
20241118,094100,41151440,468,468,468,468,0
20241118,094000,41151440,468,465,468,465,122
20241118,093900,41094599,465,468,468,465,15559
20241118,093800,33816072,469,473,473,469,105
20241118,093700,33766424,472,472,472,472,1
20241118,093600,33765952,473,473,473,473,1454
20241118,093500,33078210,467,467,471,467,4437
20241118,093400,31001794,467,471,471,466,308
20241118,093300,30857311,471,474,475,471,7990
20241118,093200,27078781,473,484,484,473,3994
20241118,093100,25173571,488,488,488,488,199
20241118,093000,25076459,483,483,483,483,1
20241118,092900,25075976,487,487,487,487,0
20241118,092800,25075976,487,487,487,487,0
20241118,092700,25075976,487,487,487,487,0
20241118,092600,25075976,487,487,487,487,1157
20241118,092500,24512517,487,487,487,487,0
20241118,092400,24512517,487,487,487,487,20
20241118,092300,24502777,483,483,483,483,750
20241118,092200,24140527,484,484,484,484,1250
20241118,092100,23535527,487,487,487,487,0
20241118,092000,23535527,487,487,487,487,0
20241118,091900,23535527,487,487,487,487,0
20241118,091800,23535527,487,487,487,487,0
20241118,091700,23535527,487,487,487,487,100
20241118,091600,23486827,487,487,487,487,0
20241118,091500,23486827,487,487,487,487,0
20241118,091400,23486827,487,487,487,487,117
20241118,091300,23429848,487,487,487,487,1
20241118,091200,23429361,482,483,483,482,1831
20241118,091100,22545818,488,488,488,488,100
20241118,091000,22497018,488,488,488,488,0
20241118,090900,22497018,488,488,488,488,0
20241118,090800,22497018,488,483,488,483,5017
20241118,090700,20048737,480,480,480,480,0
20241118,090600,20048737,480,480,480,480,21
20241118,090500,20038657,479,479,479,479,15894
20241118,090400,12425431,478,480,480,478,15904
20241118,090300,4804116,484,479,484,479,3365
20241118,090200,3175629,479,483,483,479,3128
20241118,090100,1671299,484,486,487,484,2194
20241118,090000,605343,487,489,489,487,1239