KissMeData/215790/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,203000,55430245,462,462,462,462,11147
20241119,202900,55430245,462,462,462,462,0
20241119,202800,55430245,462,462,462,462,0
20241119,202700,55430245,462,462,462,462,0
20241119,202600,55430245,462,462,462,462,0
20241119,202500,55430245,462,462,462,462,0
20241119,202400,55430245,462,462,462,462,0
20241119,202300,55430245,462,462,462,462,0
20241119,202200,55430245,462,462,462,462,0
20241119,202100,55430245,462,462,462,462,0
20241119,202000,55430245,462,462,462,462,0
20241119,201900,55430245,462,462,462,462,0
20241119,201800,55430245,462,462,462,462,0
20241119,201700,55430245,462,462,462,462,0
20241119,201600,55430245,462,462,462,462,0
20241119,201500,55430245,462,462,462,462,0
20241119,201400,55430245,462,462,462,462,0
20241119,201300,55430245,462,462,462,462,0
20241119,201200,55430245,462,462,462,462,0
20241119,201100,55430245,462,462,462,462,0
20241119,201000,55430245,462,462,462,462,0
20241119,200900,55430245,462,462,462,462,0
20241119,200800,55430245,462,462,462,462,0
20241119,200700,55430245,462,462,462,462,0
20241119,200600,55430245,462,462,462,462,0
20241119,200500,55430245,462,462,462,462,0
20241119,200400,55430245,462,462,462,462,0
20241119,200300,55430245,462,462,462,462,0
20241119,200200,55430245,462,462,462,462,0
20241119,200100,55430245,462,462,462,462,0
20241119,200000,55430245,462,462,462,462,11147
20241119,195900,55430245,462,462,462,462,0
20241119,195800,55430245,462,462,462,462,0
20241119,195700,55430245,462,462,462,462,0
20241119,195600,55430245,462,462,462,462,0
20241119,195500,55430245,462,462,462,462,0
20241119,195400,55430245,462,462,462,462,0
20241119,195300,55430245,462,462,462,462,0
20241119,195200,55430245,462,462,462,462,0
20241119,195100,55430245,462,462,462,462,0
20241119,195000,55430245,462,462,462,462,0
20241119,194900,55430245,462,462,462,462,0
20241119,194800,55430245,462,462,462,462,0
20241119,194700,55430245,462,462,462,462,0
20241119,194600,55430245,462,462,462,462,0
20241119,194500,55430245,462,462,462,462,0
20241119,194400,55430245,462,462,462,462,0
20241119,194300,55430245,462,462,462,462,0
20241119,194200,55430245,462,462,462,462,0
20241119,194100,55430245,462,462,462,462,0
20241119,194000,55430245,462,462,462,462,0
20241119,193900,55430245,462,462,462,462,0
20241119,193800,55430245,462,462,462,462,0
20241119,193700,55430245,462,462,462,462,0
20241119,193600,55430245,462,462,462,462,0
20241119,193500,55430245,462,462,462,462,0
20241119,193400,55430245,462,462,462,462,0
20241119,193300,55430245,462,462,462,462,0
20241119,193200,55430245,462,462,462,462,0
20241119,193100,55430245,462,462,462,462,0
20241119,193000,55430245,462,462,462,462,11147
20241119,192900,55430245,462,462,462,462,0
20241119,192800,55430245,462,462,462,462,0
20241119,192700,55430245,462,462,462,462,0
20241119,192600,55430245,462,462,462,462,0
20241119,192500,55430245,462,462,462,462,0
20241119,192400,55430245,462,462,462,462,0
20241119,192300,55430245,462,462,462,462,0
20241119,192200,55430245,462,462,462,462,0
20241119,192100,55430245,462,462,462,462,0
20241119,192000,55430245,462,462,462,462,0
20241119,191900,55430245,462,462,462,462,0
20241119,191800,55430245,462,462,462,462,0
20241119,191700,55430245,462,462,462,462,0
20241119,191600,55430245,462,462,462,462,0
20241119,191500,55430245,462,462,462,462,0
20241119,191400,55430245,462,462,462,462,0
20241119,191300,55430245,462,462,462,462,0
20241119,191200,55430245,462,462,462,462,0
20241119,191100,55430245,462,462,462,462,0
20241119,191000,55430245,462,462,462,462,0
20241119,190900,55430245,462,462,462,462,0
20241119,190800,55430245,462,462,462,462,0
20241119,190700,55430245,462,462,462,462,0
20241119,190600,55430245,462,462,462,462,0
20241119,190500,55430245,462,462,462,462,0
20241119,190400,55430245,462,462,462,462,0
20241119,190300,55430245,462,462,462,462,0
20241119,190200,55430245,462,462,462,462,0
20241119,190100,55430245,462,462,462,462,0
20241119,190000,55430245,462,462,462,462,11147
20241119,185900,55430245,462,462,462,462,0
20241119,185800,55430245,462,462,462,462,0
20241119,185700,55430245,462,462,462,462,0
20241119,185600,55430245,462,462,462,462,0
20241119,185500,55430245,462,462,462,462,0
20241119,185400,55430245,462,462,462,462,0
20241119,185300,55430245,462,462,462,462,0
20241119,185200,55430245,462,462,462,462,0
20241119,185100,55430245,462,462,462,462,0
20241119,185000,55430245,462,462,462,462,0
20241119,184900,55430245,462,462,462,462,0
20241119,184800,55430245,462,462,462,462,0
20241119,184700,55430245,462,462,462,462,0
20241119,184600,55430245,462,462,462,462,0
20241119,184500,55430245,462,462,462,462,0
20241119,184400,55430245,462,462,462,462,0
20241119,184300,55430245,462,462,462,462,0
20241119,184200,55430245,462,462,462,462,0
20241119,184100,55430245,462,462,462,462,0
20241119,184000,55430245,462,462,462,462,0
20241119,183900,55430245,462,462,462,462,0
20241119,183800,55430245,462,462,462,462,0
20241119,183700,55430245,462,462,462,462,0
20241119,183600,55430245,462,462,462,462,0
20241119,183500,55430245,462,462,462,462,0
20241119,183400,55430245,462,462,462,462,0
20241119,183300,55430245,462,462,462,462,0
20241119,183200,55430245,462,462,462,462,0
20241119,183100,55430245,462,462,462,462,0
20241119,183000,55430245,462,462,462,462,11147
20241119,182900,55430245,462,462,462,462,0
20241119,182800,55430245,462,462,462,462,0
20241119,182700,55430245,462,462,462,462,0
20241119,182600,55430245,462,462,462,462,0
20241119,182500,55430245,462,462,462,462,0
20241119,182400,55430245,462,462,462,462,0
20241119,182300,55430245,462,462,462,462,0
20241119,182200,55430245,462,462,462,462,0
20241119,182100,55430245,462,462,462,462,0
20241119,182000,55430245,462,462,462,462,0
20241119,181900,55430245,462,462,462,462,0
20241119,181800,55430245,462,462,462,462,0
20241119,181700,55430245,462,462,462,462,0
20241119,181600,55430245,462,462,462,462,0
20241119,181500,55430245,462,462,462,462,0
20241119,181400,55430245,462,462,462,462,0
20241119,181300,55430245,462,462,462,462,0
20241119,181200,55430245,462,462,462,462,0
20241119,181100,55430245,462,462,462,462,0
20241119,181000,55430245,462,462,462,462,0
20241119,180900,55430245,462,462,462,462,0
20241119,180800,55430245,462,462,462,462,0
20241119,180700,55430245,462,462,462,462,0
20241119,180600,55430245,462,462,462,462,0
20241119,180500,55430245,462,462,462,462,0
20241119,180400,55430245,462,462,462,462,0
20241119,180300,55430245,462,462,462,462,0
20241119,180200,55430245,462,462,462,462,0
20241119,180100,55430245,462,462,462,462,0
20241119,180000,55430245,462,462,462,462,11147
20241119,175900,55430245,462,462,462,462,0
20241119,175800,55430245,462,462,462,462,0
20241119,175700,55430245,462,462,462,462,0
20241119,175600,55430245,462,462,462,462,0
20241119,175500,55430245,462,462,462,462,0
20241119,175400,55430245,462,462,462,462,0
20241119,175300,55430245,462,462,462,462,0
20241119,175200,55430245,462,462,462,462,0
20241119,175100,55430245,462,462,462,462,0
20241119,175000,55430245,462,462,462,462,0
20241119,174900,55430245,462,462,462,462,0
20241119,174800,55430245,462,462,462,462,0
20241119,174700,55430245,462,462,462,462,0
20241119,174600,55430245,462,462,462,462,0
20241119,174500,55430245,462,462,462,462,0
20241119,174400,55430245,462,462,462,462,0
20241119,174300,55430245,462,462,462,462,0
20241119,174200,55430245,462,462,462,462,0
20241119,174100,55430245,462,462,462,462,0
20241119,174000,55430245,462,462,462,462,0
20241119,173900,55430245,462,462,462,462,0
20241119,173800,55430245,462,462,462,462,0
20241119,173700,55430245,462,462,462,462,0
20241119,173600,55430245,462,462,462,462,0
20241119,173500,55430245,462,462,462,462,0
20241119,173400,55430245,462,462,462,462,0
20241119,173300,55430245,462,462,462,462,0
20241119,173200,55430245,462,462,462,462,0
20241119,173100,55430245,462,462,462,462,0
20241119,173000,55430245,462,462,462,462,11147
20241119,172900,55430245,462,462,462,462,0
20241119,172800,55430245,462,462,462,462,0
20241119,172700,55430245,462,462,462,462,0
20241119,172600,55430245,462,462,462,462,0
20241119,172500,55430245,462,462,462,462,0
20241119,172400,55430245,462,462,462,462,0
20241119,172300,55430245,462,462,462,462,0
20241119,172200,55430245,462,462,462,462,0
20241119,172100,55430245,462,462,462,462,0
20241119,172000,55430245,462,462,462,462,0
20241119,171900,55430245,462,462,462,462,0
20241119,171800,55430245,462,462,462,462,0
20241119,171700,55430245,462,462,462,462,0
20241119,171600,55430245,462,462,462,462,0
20241119,171500,55430245,462,462,462,462,0
20241119,171400,55430245,462,462,462,462,0
20241119,171300,55430245,462,462,462,462,0
20241119,171200,55430245,462,462,462,462,0
20241119,171100,55430245,462,462,462,462,0
20241119,171000,55430245,462,462,462,462,0
20241119,170900,55430245,462,462,462,462,0
20241119,170800,55430245,462,462,462,462,0
20241119,170700,55430245,462,462,462,462,0
20241119,170600,55430245,462,462,462,462,0
20241119,170500,55430245,462,462,462,462,0
20241119,170400,55430245,462,462,462,462,0
20241119,170300,55430245,462,462,462,462,0
20241119,170200,55430245,462,462,462,462,0
20241119,170100,55430245,462,462,462,462,0
20241119,170000,55430245,462,462,462,462,11147
20241119,165900,55430245,462,462,462,462,0
20241119,165800,55430245,462,462,462,462,0
20241119,165700,55430245,462,462,462,462,0
20241119,165600,55430245,462,462,462,462,0
20241119,165500,55430245,462,462,462,462,0
20241119,165400,55430245,462,462,462,462,0
20241119,165300,55430245,462,462,462,462,0
20241119,165200,55430245,462,462,462,462,0
20241119,165100,55430245,462,462,462,462,0
20241119,165000,55430245,462,462,462,462,0
20241119,164900,55430245,462,462,462,462,0
20241119,164800,55430245,462,462,462,462,0
20241119,164700,55430245,462,462,462,462,0
20241119,164600,55430245,462,462,462,462,0
20241119,164500,55430245,462,462,462,462,0
20241119,164400,55430245,462,462,462,462,0
20241119,164300,55430245,462,462,462,462,0
20241119,164200,55430245,462,462,462,462,0
20241119,164100,55430245,462,462,462,462,0
20241119,164000,55430245,462,462,462,462,0
20241119,163900,55430245,462,462,462,462,0
20241119,163800,55430245,462,462,462,462,0
20241119,163700,55430245,462,462,462,462,0
20241119,163600,55430245,462,462,462,462,0
20241119,163500,55430245,462,462,462,462,0
20241119,163400,55430245,462,462,462,462,0
20241119,163300,55430245,462,462,462,462,0
20241119,163200,55430245,462,462,462,462,0
20241119,163100,55430245,462,462,462,462,0
20241119,163000,55430245,462,462,462,462,11147
20241119,162900,55430245,462,462,462,462,0
20241119,162800,55430245,462,462,462,462,0
20241119,162700,55430245,462,462,462,462,0
20241119,162600,55430245,462,462,462,462,0
20241119,162500,55430245,462,462,462,462,0
20241119,162400,55430245,462,462,462,462,0
20241119,162300,55430245,462,462,462,462,0
20241119,162200,55430245,462,462,462,462,0
20241119,162100,55430245,462,462,462,462,0
20241119,162000,55430245,462,462,462,462,0
20241119,161900,55430245,462,462,462,462,0
20241119,161800,55430245,462,462,462,462,0
20241119,161700,55430245,462,462,462,462,0
20241119,161600,55430245,462,462,462,462,0
20241119,161500,55430245,462,462,462,462,0
20241119,161400,55430245,462,462,462,462,0
20241119,161300,55430245,462,462,462,462,0
20241119,161200,55430245,462,462,462,462,0
20241119,161100,55430245,462,462,462,462,0
20241119,161000,55430245,462,462,462,462,0
20241119,160900,55430245,462,462,462,462,0
20241119,160800,55430245,462,462,462,462,0
20241119,160700,55430245,462,462,462,462,0
20241119,160600,55430245,462,462,462,462,0
20241119,160500,55430245,462,462,462,462,0
20241119,160400,55430245,462,462,462,462,0
20241119,160300,55430245,462,462,462,462,0
20241119,160200,55430245,462,462,462,462,0
20241119,160100,55430245,462,462,462,462,0
20241119,160000,55430245,462,462,462,462,11147
20241119,155900,55430245,462,462,462,462,0
20241119,155800,55430245,462,462,462,462,0
20241119,155700,55430245,462,462,462,462,0
20241119,155600,55430245,462,462,462,462,0
20241119,155500,55430245,462,462,462,462,0
20241119,155400,55430245,462,462,462,462,0
20241119,155300,55430245,462,462,462,462,0
20241119,155200,55430245,462,462,462,462,0
20241119,155100,55430245,462,462,462,462,0
20241119,155000,55430245,462,462,462,462,0
20241119,154900,55430245,462,462,462,462,0
20241119,154800,55430245,462,462,462,462,0
20241119,154700,55430245,462,462,462,462,0
20241119,154600,55430245,462,462,462,462,0
20241119,154500,55430245,462,462,462,462,0
20241119,154400,55430245,462,462,462,462,0
20241119,154300,55430245,462,462,462,462,0
20241119,154200,55430245,462,462,462,462,0
20241119,154100,55430245,462,462,462,462,0
20241119,154000,55430245,462,462,462,462,0
20241119,153900,55430245,462,462,462,462,0
20241119,153800,55430245,462,462,462,462,0
20241119,153700,55430245,462,462,462,462,0
20241119,153600,55430245,462,462,462,462,0
20241119,153500,55430245,462,462,462,462,0
20241119,153400,55430245,462,462,462,462,0
20241119,153300,55430245,462,462,462,462,0
20241119,153200,55430245,462,462,462,462,0
20241119,153100,55430245,462,462,462,462,0
20241119,153000,55430245,462,462,462,462,22294
20241119,152900,50280331,466,466,466,466,0
20241119,152800,50280331,466,466,466,466,0
20241119,152700,50280331,466,466,466,466,0
20241119,152600,50280331,466,466,466,466,0
20241119,152500,50280331,466,466,466,466,0
20241119,152400,50280331,466,466,466,466,0
20241119,152300,50280331,466,466,466,466,0
20241119,152200,50280331,466,466,466,466,0
20241119,152100,50280331,466,466,466,466,0
20241119,152000,50280331,466,466,466,466,0
20241119,151900,50280331,466,466,466,466,1000
20241119,151800,49814331,466,466,466,466,335
20241119,151700,49658221,470,470,470,470,0
20241119,151600,49658221,470,470,470,470,0
20241119,151500,49658221,470,470,470,470,0
20241119,151400,49658221,470,470,470,470,0
20241119,151300,49658221,470,470,470,470,0
20241119,151200,49658221,470,470,470,470,0
20241119,151100,49658221,470,470,470,470,0
20241119,151000,49658221,470,470,470,470,0
20241119,150900,49658221,470,470,470,470,0
20241119,150800,49658221,470,466,470,466,11
20241119,150700,49653055,470,469,470,469,1173
20241119,150600,49102233,469,469,469,469,0
20241119,150500,49102233,469,469,469,469,0
20241119,150400,49102233,469,469,469,469,0
20241119,150300,49102233,469,469,469,469,0
20241119,150200,49102233,469,469,469,469,0
20241119,150100,49102233,469,469,469,469,0
20241119,150000,49102233,469,469,469,469,0
20241119,145900,49102233,469,469,469,469,0
20241119,145800,49102233,469,469,469,469,0
20241119,145700,49102233,469,469,469,469,0
20241119,145600,49102233,469,469,469,469,0
20241119,145500,49102233,469,469,469,469,9
20241119,145400,49098012,468,468,468,468,500
20241119,145300,48864012,470,470,470,470,0
20241119,145200,48864012,470,470,470,470,0
20241119,145100,48864012,470,470,470,470,0
20241119,145000,48864012,470,470,470,470,0
20241119,144900,48864012,470,470,470,470,9
20241119,144800,48859782,466,466,466,466,0
20241119,144700,48859782,466,466,466,466,0
20241119,144600,48859782,466,466,466,465,1100
20241119,144500,48347893,467,467,467,467,33
20241119,144400,48332482,472,472,472,472,0
20241119,144300,48332482,472,466,472,466,1862
20241119,144200,47464739,465,468,468,465,11141
20241119,144100,42262072,472,472,472,472,0
20241119,144000,42262072,472,472,472,472,0
20241119,143900,42262072,472,472,472,472,0
20241119,143800,42262072,472,472,472,472,0
20241119,143700,42262072,472,472,472,472,0
20241119,143600,42262072,472,472,472,472,9
20241119,143500,42257824,468,468,468,468,0
20241119,143400,42257824,468,468,468,468,532
20241119,143300,42008848,469,469,469,469,881
20241119,143200,41595659,469,469,469,469,0
20241119,143100,41595659,469,469,469,469,0
20241119,143000,41595659,469,469,469,469,200
20241119,142900,41501859,469,469,469,469,0
20241119,142800,41501859,469,469,469,469,0
20241119,142700,41501859,469,469,469,469,3000
20241119,142600,40094859,469,469,469,469,71
20241119,142500,40061560,469,469,469,469,0
20241119,142400,40061560,469,469,469,469,0
20241119,142300,40061560,469,469,469,469,0
20241119,142200,40061560,469,469,469,469,0
20241119,142100,40061560,469,469,469,469,0
20241119,142000,40061560,469,469,469,469,877
20241119,141900,39650247,471,471,471,471,0
20241119,141800,39650247,471,471,471,471,0
20241119,141700,39650247,471,471,471,471,776
20241119,141600,39284751,471,471,471,471,0
20241119,141500,39284751,471,471,471,471,0
20241119,141400,39284751,471,471,471,471,0
20241119,141300,39284751,471,471,471,471,10
20241119,141200,39280041,469,469,469,469,1
20241119,141100,39279572,472,472,472,472,0
20241119,141000,39279572,472,472,472,472,0
20241119,140900,39279572,472,472,472,472,0
20241119,140800,39279572,472,472,472,472,0
20241119,140700,39279572,472,472,472,472,0
20241119,140600,39279572,472,472,472,472,0
20241119,140500,39279572,472,472,472,472,0
20241119,140400,39279572,472,472,472,472,0
20241119,140300,39279572,472,472,472,472,0
20241119,140200,39279572,472,472,472,472,0
20241119,140100,39279572,472,472,472,472,0
20241119,140000,39279572,472,472,472,472,6
20241119,135900,39276740,472,472,472,472,0
20241119,135800,39276740,472,472,472,472,0
20241119,135700,39276740,472,472,472,472,0
20241119,135600,39276740,472,472,472,472,0
20241119,135500,39276740,472,472,472,472,0
20241119,135400,39276740,472,472,472,472,0
20241119,135300,39276740,472,472,472,472,0
20241119,135200,39276740,472,472,472,472,0
20241119,135100,39276740,472,471,472,471,40
20241119,135000,39257892,469,470,471,469,134
20241119,134900,39194906,470,470,470,470,0
20241119,134800,39194906,470,470,470,470,0
20241119,134700,39194906,470,470,470,470,0
20241119,134600,39194906,470,470,470,470,9
20241119,134500,39190676,470,470,470,470,9
20241119,134400,39186446,469,469,469,469,0
20241119,134300,39186446,469,469,469,469,0
20241119,134200,39186446,469,469,469,469,0
20241119,134100,39186446,469,469,469,469,0
20241119,134000,39186446,469,469,469,469,5
20241119,133900,39184101,471,471,471,471,0
20241119,133800,39184101,471,471,471,471,0
20241119,133700,39184101,471,471,471,471,0
20241119,133600,39184101,471,471,471,471,0
20241119,133500,39184101,471,471,471,471,0
20241119,133400,39184101,471,471,471,471,0
20241119,133300,39184101,471,471,471,471,0
20241119,133200,39184101,471,471,471,471,52
20241119,133100,39159609,471,471,471,471,1
20241119,133000,39159138,470,470,470,470,0
20241119,132900,39159138,470,470,470,470,0
20241119,132800,39159138,470,470,470,470,0
20241119,132700,39159138,470,471,471,470,10
20241119,132600,39154429,467,468,468,467,2123
20241119,132500,38161058,472,472,472,472,0
20241119,132400,38161058,472,472,472,472,9
20241119,132300,38156810,472,472,472,472,0
20241119,132200,38156810,472,472,472,472,0
20241119,132100,38156810,472,472,472,472,0
20241119,132000,38156810,472,472,472,472,0
20241119,131900,38156810,472,472,472,472,9
20241119,131800,38152562,469,471,471,469,1327
20241119,131700,37530196,472,472,472,472,0
20241119,131600,37530196,472,472,472,472,0
20241119,131500,37530196,472,475,475,472,5
20241119,131400,37527827,471,472,472,467,5411
20241119,131300,34991816,473,475,477,473,78
20241119,131200,34954880,477,477,477,477,0
20241119,131100,34954880,477,477,477,477,0
20241119,131000,34954880,477,477,477,477,0
20241119,130900,34954880,477,477,477,477,0
20241119,130800,34954880,477,477,477,477,0
20241119,130700,34954880,477,477,477,477,0
20241119,130600,34954880,477,477,477,477,0
20241119,130500,34954880,477,477,477,477,0
20241119,130400,34954880,477,477,477,477,0
20241119,130300,34954880,477,477,477,477,0
20241119,130200,34954880,477,477,477,477,10
20241119,130100,34950110,481,481,481,481,0
20241119,130000,34950110,481,481,481,481,0
20241119,125900,34950110,481,481,481,481,0
20241119,125800,34950110,481,481,481,481,0
20241119,125700,34950110,481,481,481,481,0
20241119,125600,34950110,481,481,481,481,0
20241119,125500,34950110,481,481,481,481,0
20241119,125400,34950110,481,481,481,481,14
20241119,125300,34943376,481,481,481,481,0
20241119,125200,34943376,481,481,481,481,40
20241119,125100,34924136,481,472,481,472,5353
20241119,125000,32373570,470,470,470,470,0
20241119,124900,32373570,470,470,470,470,0
20241119,124800,32373570,470,470,470,470,0
20241119,124700,32373570,470,470,470,470,0
20241119,124600,32373570,470,470,470,470,0
20241119,124500,32373570,470,470,470,470,0
20241119,124400,32373570,470,470,470,470,0
20241119,124300,32373570,470,470,470,470,0
20241119,124200,32373570,470,470,470,470,0
20241119,124100,32373570,470,470,470,470,0
20241119,124000,32373570,470,470,470,470,1
20241119,123900,32373100,472,472,472,472,0
20241119,123800,32373100,472,472,472,472,0
20241119,123700,32373100,472,472,472,472,0
20241119,123600,32373100,472,472,472,472,0
20241119,123500,32373100,472,472,472,472,0
20241119,123400,32373100,472,472,472,472,0
20241119,123300,32373100,472,472,472,472,0
20241119,123200,32373100,472,472,472,472,0
20241119,123100,32373100,472,472,472,472,0
20241119,123000,32373100,472,472,472,472,0
20241119,122900,32373100,472,472,472,472,9
20241119,122800,32368852,472,472,472,472,0
20241119,122700,32368852,472,472,472,472,9
20241119,122600,32364604,472,472,472,472,424
20241119,122500,32164476,472,472,472,472,0
20241119,122400,32164476,472,467,472,467,2249
20241119,122300,31111918,467,468,468,467,43
20241119,122200,31091824,467,469,469,467,3316
20241119,122100,29539714,470,470,470,470,1
20241119,122000,29539244,473,473,473,473,0
20241119,121900,29539244,473,473,473,473,0
20241119,121800,29539244,473,473,473,473,0
20241119,121700,29539244,473,473,473,473,0
20241119,121600,29539244,473,473,473,473,0
20241119,121500,29539244,473,473,473,473,0
20241119,121400,29539244,473,473,473,473,1500
20241119,121300,28829744,473,473,473,473,0
20241119,121200,28829744,473,473,473,473,0
20241119,121100,28829744,473,473,473,473,0
20241119,121000,28829744,473,473,473,473,0
20241119,120900,28829744,473,473,473,473,0
20241119,120800,28829744,473,473,473,473,0
20241119,120700,28829744,473,473,473,473,0
20241119,120600,28829744,473,473,473,473,0
20241119,120500,28829744,473,473,473,473,2
20241119,120400,28828798,473,473,473,473,0
20241119,120300,28828798,473,473,473,473,0
20241119,120200,28828798,473,473,473,473,1
20241119,120100,28828325,476,476,476,476,0
20241119,120000,28828325,476,476,476,476,0
20241119,115900,28828325,476,476,476,476,0
20241119,115800,28828325,476,476,476,476,0
20241119,115700,28828325,476,476,476,476,0
20241119,115600,28828325,476,476,476,476,0
20241119,115500,28828325,476,476,476,476,0
20241119,115400,28828325,476,476,476,476,0
20241119,115300,28828325,476,473,476,473,9
20241119,115200,28824047,468,471,471,468,13288
20241119,115100,22599814,476,476,476,476,0
20241119,115000,22599814,476,476,476,476,0
20241119,114900,22599814,476,476,476,476,0
20241119,114800,22599814,476,476,476,476,0
20241119,114700,22599814,476,476,476,476,0
20241119,114600,22599814,476,476,476,476,0
20241119,114500,22599814,476,476,476,476,0
20241119,114400,22599814,476,476,476,476,0
20241119,114300,22599814,476,476,476,476,0
20241119,114200,22599814,476,476,476,476,0
20241119,114100,22599814,476,476,476,476,0
20241119,114000,22599814,476,476,477,476,9
20241119,113900,22595528,475,472,475,472,2981
20241119,113800,21181269,471,471,471,471,0
20241119,113700,21181269,471,475,475,471,1000
20241119,113600,20709412,480,480,480,480,10
20241119,113500,20704612,480,480,480,480,0
20241119,113400,20704612,480,480,480,480,0
20241119,113300,20704612,480,480,480,480,1
20241119,113200,20704132,480,478,480,478,9
20241119,113100,20699821,477,477,477,477,0
20241119,113000,20699821,477,477,477,477,0
20241119,112900,20699821,477,477,477,477,0
20241119,112800,20699821,477,477,477,477,2000
20241119,112700,19745821,477,477,477,477,0
20241119,112600,19745821,477,477,477,477,0
20241119,112500,19745821,477,477,477,477,0
20241119,112400,19745821,477,474,477,471,135
20241119,112300,19682077,475,475,475,475,0
20241119,112200,19682077,475,475,475,475,200
20241119,112100,19587077,475,475,475,475,0
20241119,112000,19587077,475,475,475,475,1
20241119,111900,19586602,475,475,475,475,0
20241119,111800,19586602,475,475,475,475,0
20241119,111700,19586602,475,475,475,475,0
20241119,111600,19586602,475,475,475,475,0
20241119,111500,19586602,475,475,475,475,0
20241119,111400,19586602,475,476,476,475,4
20241119,111300,19584701,482,482,482,482,0
20241119,111200,19584701,482,482,482,482,4
20241119,111100,19582773,482,479,482,479,5
20241119,111000,19580369,474,474,474,474,0
20241119,110900,19580369,474,478,478,474,435
20241119,110800,19373960,483,479,483,479,10
20241119,110700,19369134,483,483,483,483,0
20241119,110600,19369134,483,483,483,483,0
20241119,110500,19369134,483,483,483,483,0
20241119,110400,19369134,483,483,483,483,1
20241119,110300,19368651,483,483,483,483,1
20241119,110200,19368168,484,484,484,484,0
20241119,110100,19368168,484,484,484,484,0
20241119,110000,19368168,484,484,484,484,0
20241119,105900,19368168,484,482,484,482,36
20241119,105800,19350788,482,482,482,482,0
20241119,105700,19350788,482,482,482,482,300
20241119,105600,19206188,482,482,482,482,0
20241119,105500,19206188,482,482,482,482,0
20241119,105400,19206188,482,482,482,482,0
20241119,105300,19206188,482,482,482,482,0
20241119,105200,19206188,482,482,482,482,0
20241119,105100,19206188,482,478,482,478,217
20241119,105000,19102426,477,480,488,477,2445
20241119,104900,17925578,480,478,480,478,4932
20241119,104800,15559404,478,474,478,474,300
20241119,104700,15416799,471,474,474,471,932
20241119,104600,14977798,476,476,476,476,0
20241119,104500,14977798,476,476,476,476,0
20241119,104400,14977798,476,476,476,476,0
20241119,104300,14977798,476,476,476,476,0
20241119,104200,14977798,476,476,476,476,0
20241119,104100,14977798,476,476,476,476,0
20241119,104000,14977798,476,476,476,476,0
20241119,103900,14977798,476,476,476,476,0
20241119,103800,14977798,476,476,476,476,0
20241119,103700,14977798,476,476,476,476,0
20241119,103600,14977798,476,476,476,476,0
20241119,103500,14977798,476,476,476,476,210
20241119,103400,14877838,476,476,476,476,0
20241119,103300,14877838,476,476,476,476,0
20241119,103200,14877838,476,476,476,476,0
20241119,103100,14877838,476,476,476,476,0
20241119,103000,14877838,476,476,476,476,0
20241119,102900,14877838,476,476,476,476,0
20241119,102800,14877838,476,476,476,476,331
20241119,102700,14720282,476,476,476,476,0
20241119,102600,14720282,476,476,476,476,0
20241119,102500,14720282,476,476,476,476,0
20241119,102400,14720282,476,476,476,476,0
20241119,102300,14720282,476,476,476,476,1
20241119,102200,14719806,476,476,476,476,0
20241119,102100,14719806,476,476,476,476,0
20241119,102000,14719806,476,476,476,476,0
20241119,101900,14719806,476,476,476,476,0
20241119,101800,14719806,476,476,476,476,0
20241119,101700,14719806,476,476,476,476,0
20241119,101600,14719806,476,476,476,476,0
20241119,101500,14719806,476,476,476,476,0
20241119,101400,14719806,476,476,476,476,0
20241119,101300,14719806,476,476,476,476,0
20241119,101200,14719806,476,476,476,476,0
20241119,101100,14719806,476,476,476,476,0
20241119,101000,14719806,476,476,476,476,0
20241119,100900,14719806,476,476,476,476,0
20241119,100800,14719806,476,476,476,476,0
20241119,100700,14719806,476,476,476,476,0
20241119,100600,14719806,476,476,476,476,0
20241119,100500,14719806,476,476,476,476,0
20241119,100400,14719806,476,477,477,476,1042
20241119,100300,14223809,477,477,477,477,1
20241119,100200,14223332,477,477,477,476,225
20241119,100100,14116029,477,477,477,477,0
20241119,100000,14116029,477,477,477,477,98
20241119,095900,14069283,479,479,479,479,200
20241119,095800,13973483,479,479,479,479,0
20241119,095700,13973483,479,476,479,476,653
20241119,095600,13662632,476,476,476,476,0
20241119,095500,13662632,476,476,476,476,0
20241119,095400,13662632,476,478,478,476,22
20241119,095300,13652158,476,476,476,476,0
20241119,095200,13652158,476,476,476,476,0
20241119,095100,13652158,476,476,476,476,1
20241119,095000,13651682,476,476,477,476,767
20241119,094900,13286589,476,476,476,476,800
20241119,094800,12905789,476,475,476,475,601
20241119,094700,12619714,476,476,476,476,0
20241119,094600,12619714,476,476,476,476,0
20241119,094500,12619714,476,476,476,476,0
20241119,094400,12619714,476,472,476,472,9
20241119,094300,12615440,471,471,471,471,2044
20241119,094200,11652716,471,471,471,471,0
20241119,094100,11652716,471,466,471,466,24
20241119,094000,11641482,466,466,466,466,0
20241119,093900,11641482,466,466,466,466,0
20241119,093800,11641482,466,466,466,466,2407
20241119,093700,10519820,466,466,466,466,0
20241119,093600,10519820,466,466,466,466,0
20241119,093500,10519820,466,466,466,466,0
20241119,093400,10519820,466,466,466,466,0
20241119,093300,10519820,466,466,466,466,284
20241119,093200,10387476,466,467,467,466,23
20241119,093100,10376756,468,468,468,468,192
20241119,093000,10286900,471,471,471,471,0
20241119,092900,10286900,471,471,471,471,0
20241119,092800,10286900,471,471,471,471,0
20241119,092700,10286900,471,471,471,471,0
20241119,092600,10286900,471,470,471,470,1366
20241119,092500,9644879,468,468,468,468,4
20241119,092400,9643007,468,468,468,468,143
20241119,092300,9576083,469,469,469,469,0
20241119,092200,9576083,469,469,469,469,223
20241119,092100,9471496,470,470,470,470,17
20241119,092000,9463506,470,472,472,470,911
20241119,091900,9034536,472,472,472,472,0
20241119,091800,9034536,472,472,472,472,76
20241119,091700,8998664,472,472,472,472,0
20241119,091600,8998664,472,472,472,472,2
20241119,091500,8997720,468,468,468,468,322
20241119,091400,8847024,468,468,468,468,1105
20241119,091300,8329884,468,470,470,468,10000
20241119,091200,3649624,470,470,470,470,0
20241119,091100,3649624,470,470,470,470,0
20241119,091000,3649624,470,470,470,470,0
20241119,090900,3649624,470,470,470,470,1
20241119,090800,3649154,470,470,470,470,12
20241119,090700,3643514,470,470,470,470,2258
20241119,090600,2582254,470,472,472,470,1275
20241119,090500,1982987,472,472,472,472,3069
20241119,090400,534419,472,472,472,472,0
20241119,090300,534419,472,472,472,472,71
20241119,090200,500907,473,473,473,473,0
20241119,090100,500907,473,473,473,473,38
20241119,090000,482933,473,473,473,473,1021