KissMeData/044480/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,192500,61573295,530,530,530,530,3374
20241122,192400,61573295,530,530,530,530,0
20241122,192300,61573295,530,530,530,530,0
20241122,192200,61573295,530,530,530,530,0
20241122,192100,61573295,530,530,530,530,0
20241122,192000,61573295,530,530,530,530,0
20241122,191900,61573295,530,530,530,530,0
20241122,191800,61573295,530,530,530,530,0
20241122,191700,61573295,530,530,530,530,0
20241122,191600,61573295,530,530,530,530,0
20241122,191500,61573295,530,530,530,530,0
20241122,191400,61573295,530,530,530,530,0
20241122,191300,61573295,530,530,530,530,0
20241122,191200,61573295,530,530,530,530,0
20241122,191100,61573295,530,530,530,530,0
20241122,191000,61573295,530,530,530,530,0
20241122,190900,61573295,530,530,530,530,0
20241122,190800,61573295,530,530,530,530,0
20241122,190700,61573295,530,530,530,530,0
20241122,190600,61573295,530,530,530,530,0
20241122,190500,61573295,530,530,530,530,0
20241122,190400,61573295,530,530,530,530,0
20241122,190300,61573295,530,530,530,530,0
20241122,190200,61573295,530,530,530,530,0
20241122,190100,61573295,530,530,530,530,0
20241122,190000,61573295,530,530,530,530,0
20241122,185900,61573295,530,530,530,530,0
20241122,185800,61573295,530,530,530,530,0
20241122,185700,61573295,530,530,530,530,0
20241122,185600,61573295,530,530,530,530,0
20241122,185500,61573295,530,530,530,530,3374
20241122,185400,61573295,530,530,530,530,0
20241122,185300,61573295,530,530,530,530,0
20241122,185200,61573295,530,530,530,530,0
20241122,185100,61573295,530,530,530,530,0
20241122,185000,61573295,530,530,530,530,0
20241122,184900,61573295,530,530,530,530,0
20241122,184800,61573295,530,530,530,530,0
20241122,184700,61573295,530,530,530,530,0
20241122,184600,61573295,530,530,530,530,0
20241122,184500,61573295,530,530,530,530,0
20241122,184400,61573295,530,530,530,530,0
20241122,184300,61573295,530,530,530,530,0
20241122,184200,61573295,530,530,530,530,0
20241122,184100,61573295,530,530,530,530,0
20241122,184000,61573295,530,530,530,530,0
20241122,183900,61573295,530,530,530,530,0
20241122,183800,61573295,530,530,530,530,0
20241122,183700,61573295,530,530,530,530,0
20241122,183600,61573295,530,530,530,530,0
20241122,183500,61573295,530,530,530,530,0
20241122,183400,61573295,530,530,530,530,0
20241122,183300,61573295,530,530,530,530,0
20241122,183200,61573295,530,530,530,530,0
20241122,183100,61573295,530,530,530,530,0
20241122,183000,61573295,530,530,530,530,0
20241122,182900,61573295,530,530,530,530,0
20241122,182800,61573295,530,530,530,530,0
20241122,182700,61573295,530,530,530,530,0
20241122,182600,61573295,530,530,530,530,0
20241122,182500,61573295,530,530,530,530,3374
20241122,182400,61573295,530,530,530,530,0
20241122,182300,61573295,530,530,530,530,0
20241122,182200,61573295,530,530,530,530,0
20241122,182100,61573295,530,530,530,530,0
20241122,182000,61573295,530,530,530,530,0
20241122,181900,61573295,530,530,530,530,0
20241122,181800,61573295,530,530,530,530,0
20241122,181700,61573295,530,530,530,530,0
20241122,181600,61573295,530,530,530,530,0
20241122,181500,61573295,530,530,530,530,0
20241122,181400,61573295,530,530,530,530,0
20241122,181300,61573295,530,530,530,530,0
20241122,181200,61573295,530,530,530,530,0
20241122,181100,61573295,530,530,530,530,0
20241122,181000,61573295,530,530,530,530,0
20241122,180900,61573295,530,530,530,530,0
20241122,180800,61573295,530,530,530,530,0
20241122,180700,61573295,530,530,530,530,0
20241122,180600,61573295,530,530,530,530,0
20241122,180500,61573295,530,530,530,530,0
20241122,180400,61573295,530,530,530,530,0
20241122,180300,61573295,530,530,530,530,0
20241122,180200,61573295,530,530,530,530,0
20241122,180100,61573295,530,530,530,530,0
20241122,180000,61573295,530,530,530,530,0
20241122,175900,61573295,530,530,530,530,0
20241122,175800,61573295,530,530,530,530,0
20241122,175700,61573295,530,530,530,530,0
20241122,175600,61573295,530,530,530,530,0
20241122,175500,61573295,530,530,530,530,3374
20241122,175400,61573295,530,530,530,530,0
20241122,175300,61573295,530,530,530,530,0
20241122,175200,61573295,530,530,530,530,0
20241122,175100,61573295,530,530,530,530,0
20241122,175000,61573295,530,530,530,530,0
20241122,174900,61573295,530,530,530,530,0
20241122,174800,61573295,530,530,530,530,0
20241122,174700,61573295,530,530,530,530,0
20241122,174600,61573295,530,530,530,530,0
20241122,174500,61573295,530,530,530,530,0
20241122,174400,61573295,530,530,530,530,0
20241122,174300,61573295,530,530,530,530,0
20241122,174200,61573295,530,530,530,530,0
20241122,174100,61573295,530,530,530,530,0
20241122,174000,61573295,530,530,530,530,0
20241122,173900,61573295,530,530,530,530,0
20241122,173800,61573295,530,530,530,530,0
20241122,173700,61573295,530,530,530,530,0
20241122,173600,61573295,530,530,530,530,0
20241122,173500,61573295,530,530,530,530,0
20241122,173400,61573295,530,530,530,530,0
20241122,173300,61573295,530,530,530,530,0
20241122,173200,61573295,530,530,530,530,0
20241122,173100,61573295,530,530,530,530,0
20241122,173000,61573295,530,530,530,530,0
20241122,172900,61573295,530,530,530,530,0
20241122,172800,61573295,530,530,530,530,0
20241122,172700,61573295,530,530,530,530,0
20241122,172600,61573295,530,530,530,530,0
20241122,172500,61573295,530,530,530,530,3374
20241122,172400,61573295,530,530,530,530,0
20241122,172300,61573295,530,530,530,530,0
20241122,172200,61573295,530,530,530,530,0
20241122,172100,61573295,530,530,530,530,0
20241122,172000,61573295,530,530,530,530,0
20241122,171900,61573295,530,530,530,530,0
20241122,171800,61573295,530,530,530,530,0
20241122,171700,61573295,530,530,530,530,0
20241122,171600,61573295,530,530,530,530,0
20241122,171500,61573295,530,530,530,530,0
20241122,171400,61573295,530,530,530,530,0
20241122,171300,61573295,530,530,530,530,0
20241122,171200,61573295,530,530,530,530,0
20241122,171100,61573295,530,530,530,530,0
20241122,171000,61573295,530,530,530,530,0
20241122,170900,61573295,530,530,530,530,0
20241122,170800,61573295,530,530,530,530,0
20241122,170700,61573295,530,530,530,530,0
20241122,170600,61573295,530,530,530,530,0
20241122,170500,61573295,530,530,530,530,0
20241122,170400,61573295,530,530,530,530,0
20241122,170300,61573295,530,530,530,530,0
20241122,170200,61573295,530,530,530,530,0
20241122,170100,61573295,530,530,530,530,0
20241122,170000,61573295,530,530,530,530,0
20241122,165900,61573295,530,530,530,530,0
20241122,165800,61573295,530,530,530,530,0
20241122,165700,61573295,530,530,530,530,0
20241122,165600,61573295,530,530,530,530,0
20241122,165500,61573295,530,530,530,530,3374
20241122,165400,61573295,530,530,530,530,0
20241122,165300,61573295,530,530,530,530,0
20241122,165200,61573295,530,530,530,530,0
20241122,165100,61573295,530,530,530,530,0
20241122,165000,61573295,530,530,530,530,0
20241122,164900,61573295,530,530,530,530,0
20241122,164800,61573295,530,530,530,530,0
20241122,164700,61573295,530,530,530,530,0
20241122,164600,61573295,530,530,530,530,0
20241122,164500,61573295,530,530,530,530,0
20241122,164400,61573295,530,530,530,530,0
20241122,164300,61573295,530,530,530,530,0
20241122,164200,61573295,530,530,530,530,0
20241122,164100,61573295,530,530,530,530,0
20241122,164000,61573295,530,530,530,530,0
20241122,163900,61573295,530,530,530,530,0
20241122,163800,61573295,530,530,530,530,0
20241122,163700,61573295,530,530,530,530,0
20241122,163600,61573295,530,530,530,530,0
20241122,163500,61573295,530,530,530,530,0
20241122,163400,61573295,530,530,530,530,0
20241122,163300,61573295,530,530,530,530,0
20241122,163200,61573295,530,530,530,530,0
20241122,163100,61573295,530,530,530,530,0
20241122,163000,61573295,530,530,530,530,0
20241122,162900,61573295,530,530,530,530,0
20241122,162800,61573295,530,530,530,530,0
20241122,162700,61573295,530,530,530,530,0
20241122,162600,61573295,530,530,530,530,0
20241122,162500,61573295,530,530,530,530,3374
20241122,162400,61573295,530,530,530,530,0
20241122,162300,61573295,530,530,530,530,0
20241122,162200,61573295,530,530,530,530,0
20241122,162100,61573295,530,530,530,530,0
20241122,162000,61573295,530,530,530,530,0
20241122,161900,61573295,530,530,530,530,0
20241122,161800,61573295,530,530,530,530,0
20241122,161700,61573295,530,530,530,530,0
20241122,161600,61573295,530,530,530,530,0
20241122,161500,61573295,530,530,530,530,0
20241122,161400,61573295,530,530,530,530,0
20241122,161300,61573295,530,530,530,530,0
20241122,161200,61573295,530,530,530,530,0
20241122,161100,61573295,530,530,530,530,0
20241122,161000,61573295,530,530,530,530,0
20241122,160900,61573295,530,530,530,530,0
20241122,160800,61573295,530,530,530,530,0
20241122,160700,61573295,530,530,530,530,0
20241122,160600,61573295,530,530,530,530,0
20241122,160500,61573295,530,530,530,530,0
20241122,160400,61573295,530,530,530,530,0
20241122,160300,61573295,530,530,530,530,0
20241122,160200,61573295,530,530,530,530,0
20241122,160100,61573295,530,530,530,530,0
20241122,160000,61573295,530,530,530,530,0
20241122,155900,61573295,530,530,530,530,0
20241122,155800,61573295,530,530,530,530,0
20241122,155700,61573295,530,530,530,530,0
20241122,155600,61573295,530,530,530,530,0
20241122,155500,61573295,530,530,530,530,3374
20241122,155400,61573295,530,530,530,530,0
20241122,155300,61573295,530,530,530,530,0
20241122,155200,61573295,530,530,530,530,0
20241122,155100,61573295,530,530,530,530,0
20241122,155000,61573295,530,530,530,530,0
20241122,154900,61573295,530,530,530,530,0
20241122,154800,61573295,530,530,530,530,0
20241122,154700,61573295,530,530,530,530,0
20241122,154600,61573295,530,530,530,530,0
20241122,154500,61573295,530,530,530,530,0
20241122,154400,61573295,530,530,530,530,0
20241122,154300,61573295,530,530,530,530,0
20241122,154200,61573295,530,530,530,530,0
20241122,154100,61573295,530,530,530,530,0
20241122,154000,61573295,530,530,530,530,0
20241122,153900,61573295,530,530,530,530,0
20241122,153800,61573295,530,530,530,530,0
20241122,153700,61573295,530,530,530,530,0
20241122,153600,61573295,530,530,530,530,0
20241122,153500,61573295,530,530,530,530,0
20241122,153400,61573295,530,530,530,530,0
20241122,153300,61573295,530,530,530,530,0
20241122,153200,61573295,530,530,530,530,0
20241122,153100,61573295,530,530,530,530,0
20241122,153000,61573295,530,530,530,530,3374
20241122,152900,59785075,538,538,538,538,0
20241122,152800,59785075,538,538,538,538,0
20241122,152700,59785075,538,538,538,538,0
20241122,152600,59785075,538,538,538,538,0
20241122,152500,59785075,538,538,538,538,0
20241122,152400,59785075,538,538,538,538,0
20241122,152300,59785075,538,538,538,538,0
20241122,152200,59785075,538,538,538,538,0
20241122,152100,59785075,538,538,538,538,0
20241122,152000,59785075,538,538,538,538,0
20241122,151900,59785075,538,538,538,538,261
20241122,151800,59644657,539,539,539,539,0
20241122,151700,59644657,539,539,539,539,0
20241122,151600,59644657,539,539,539,539,0
20241122,151500,59644657,539,539,539,539,11
20241122,151400,59638728,540,540,540,540,0
20241122,151300,59638728,540,540,540,540,334
20241122,151200,59458368,540,540,540,540,770
20241122,151100,59042568,540,540,540,540,0
20241122,151000,59042568,540,540,540,540,0
20241122,150900,59042568,540,540,540,540,0
20241122,150800,59042568,540,540,540,540,0
20241122,150700,59042568,540,540,540,540,0
20241122,150600,59042568,540,539,540,539,3
20241122,150500,59040949,538,538,538,538,0
20241122,150400,59040949,538,538,538,538,0
20241122,150300,59040949,538,536,538,536,3
20241122,150200,59039338,531,536,536,531,812
20241122,150100,58607505,541,541,541,541,5
20241122,150000,58604800,542,542,542,542,0
20241122,145900,58604800,542,542,542,542,0
20241122,145800,58604800,542,542,542,542,0
20241122,145700,58604800,542,535,542,535,10
20241122,145600,58599408,529,537,537,529,3000
20241122,145500,56998546,542,542,542,542,0
20241122,145400,56998546,542,542,542,542,0
20241122,145300,56998546,542,542,542,542,46
20241122,145200,56973614,542,542,542,542,0
20241122,145100,56973614,542,542,542,542,1000
20241122,145000,56431614,542,540,542,540,150
20241122,144900,56350573,538,538,538,538,0
20241122,144800,56350573,538,538,538,538,2926
20241122,144700,54776385,538,538,538,538,0
20241122,144600,54776385,538,538,538,538,98
20241122,144500,54723661,538,538,538,538,195
20241122,144400,54618751,540,540,540,540,0
20241122,144300,54618751,540,540,540,540,0
20241122,144200,54618751,540,540,540,540,0
20241122,144100,54618751,540,540,540,540,0
20241122,144000,54618751,540,540,540,540,0
20241122,143900,54618751,540,540,540,540,0
20241122,143800,54618751,540,540,540,540,0
20241122,143700,54618751,540,540,540,540,0
20241122,143600,54618751,540,540,540,540,0
20241122,143500,54618751,540,540,540,540,0
20241122,143400,54618751,540,540,540,540,0
20241122,143300,54618751,540,540,540,540,0
20241122,143200,54618751,540,540,540,540,0
20241122,143100,54618751,540,540,540,540,0
20241122,143000,54618751,540,540,540,540,0
20241122,142900,54618751,540,540,540,540,0
20241122,142800,54618751,540,540,540,540,5876
20241122,142700,51445711,540,540,540,540,0
20241122,142600,51445711,540,540,540,540,894
20241122,142500,50962951,539,539,539,539,204
20241122,142400,50852995,539,539,539,539,796
20241122,142300,50423951,540,540,540,540,0
20241122,142200,50423951,540,540,540,540,0
20241122,142100,50423951,540,540,540,540,1108
20241122,142000,49825631,540,540,540,540,0
20241122,141900,49825631,540,540,540,540,0
20241122,141800,49825631,540,540,540,540,0
20241122,141700,49825631,540,540,540,540,400
20241122,141600,49609631,541,541,541,541,0
20241122,141500,49609631,541,541,541,541,0
20241122,141400,49609631,541,541,541,541,0
20241122,141300,49609631,541,541,541,541,10
20241122,141200,49604221,540,540,540,540,0
20241122,141100,49604221,540,540,540,540,0
20241122,141000,49604221,540,540,540,540,0
20241122,140900,49604221,540,540,540,540,0
20241122,140800,49604221,540,540,540,540,0
20241122,140700,49604221,540,540,540,540,0
20241122,140600,49604221,540,540,540,540,0
20241122,140500,49604221,540,540,540,540,500
20241122,140400,49334221,540,540,540,540,0
20241122,140300,49334221,540,540,540,540,1
20241122,140200,49333681,542,542,542,542,0
20241122,140100,49333681,542,542,542,542,0
20241122,140000,49333681,542,542,542,542,0
20241122,135900,49333681,542,542,542,542,0
20241122,135800,49333681,542,542,542,542,0
20241122,135700,49333681,542,542,542,542,0
20241122,135600,49333681,542,542,542,542,0
20241122,135500,49333681,542,542,542,542,0
20241122,135400,49333681,542,542,542,542,0
20241122,135300,49333681,542,542,542,542,0
20241122,135200,49333681,542,542,542,542,0
20241122,135100,49333681,542,542,542,542,0
20241122,135000,49333681,542,542,542,542,1
20241122,134900,49333139,542,542,542,542,0
20241122,134800,49333139,542,542,542,542,0
20241122,134700,49333139,542,542,542,542,0
20241122,134600,49333139,542,542,542,542,4
20241122,134500,49330971,541,541,541,541,993
20241122,134400,48793758,542,542,542,542,0
20241122,134300,48793758,542,542,542,542,1
20241122,134200,48793216,541,541,541,541,0
20241122,134100,48793216,541,541,541,541,0
20241122,134000,48793216,541,541,541,541,0
20241122,133900,48793216,541,541,541,541,0
20241122,133800,48793216,541,541,541,541,0
20241122,133700,48793216,541,541,541,541,0
20241122,133600,48793216,541,541,541,541,0
20241122,133500,48793216,541,541,541,541,0
20241122,133400,48793216,541,541,541,541,0
20241122,133300,48793216,541,541,541,541,0
20241122,133200,48793216,541,541,541,541,0
20241122,133100,48793216,541,541,541,541,0
20241122,133000,48793216,541,541,541,541,0
20241122,132900,48793216,541,541,541,541,0
20241122,132800,48793216,541,541,541,541,0
20241122,132700,48793216,541,541,541,541,0
20241122,132600,48793216,541,541,541,541,0
20241122,132500,48793216,541,541,541,541,0
20241122,132400,48793216,541,541,541,541,0
20241122,132300,48793216,541,541,541,541,2
20241122,132200,48792134,541,541,541,541,5
20241122,132100,48789429,542,542,542,542,0
20241122,132000,48789429,542,542,542,542,0
20241122,131900,48789429,542,542,542,542,0
20241122,131800,48789429,542,542,542,542,0
20241122,131700,48789429,542,542,542,542,0
20241122,131600,48789429,542,542,542,542,0
20241122,131500,48789429,542,542,542,542,0
20241122,131400,48789429,542,542,542,542,0
20241122,131300,48789429,542,542,542,542,0
20241122,131200,48789429,542,542,542,542,0
20241122,131100,48789429,542,542,542,542,30
20241122,131000,48773169,542,542,542,542,301
20241122,130900,48610027,542,542,542,542,1
20241122,130800,48609485,542,542,542,542,3668
20241122,130700,46621429,542,542,542,542,0
20241122,130600,46621429,542,542,542,542,0
20241122,130500,46621429,542,542,542,542,126
20241122,130400,46553137,542,542,542,542,251
20241122,130300,46417095,541,541,541,541,1000
20241122,130200,45876095,540,540,540,540,0
20241122,130100,45876095,540,540,540,540,1
20241122,130000,45875555,539,539,539,539,0
20241122,125900,45875555,539,539,539,539,0
20241122,125800,45875555,539,539,539,539,0
20241122,125700,45875555,539,539,539,539,0
20241122,125600,45875555,539,539,539,539,0
20241122,125500,45875555,539,539,539,539,0
20241122,125400,45875555,539,539,539,539,0
20241122,125300,45875555,539,539,539,539,0
20241122,125200,45875555,539,539,539,539,0
20241122,125100,45875555,539,539,539,539,0
20241122,125000,45875555,539,539,539,539,0
20241122,124900,45875555,539,539,539,539,0
20241122,124800,45875555,539,539,539,539,0
20241122,124700,45875555,539,539,539,539,0
20241122,124600,45875555,539,539,539,539,0
20241122,124500,45875555,539,539,539,539,0
20241122,124400,45875555,539,539,539,539,0
20241122,124300,45875555,539,539,539,539,0
20241122,124200,45875555,539,539,539,539,3
20241122,124100,45873938,539,539,539,539,1
20241122,124000,45873399,542,542,542,542,0
20241122,123900,45873399,542,542,542,542,0
20241122,123800,45873399,542,542,542,542,0
20241122,123700,45873399,542,542,542,542,0
20241122,123600,45873399,542,542,542,542,0
20241122,123500,45873399,542,542,542,542,0
20241122,123400,45873399,542,542,542,542,0
20241122,123300,45873399,542,542,542,542,0
20241122,123200,45873399,542,542,542,542,0
20241122,123100,45873399,542,542,542,542,0
20241122,123000,45873399,542,542,542,542,0
20241122,122900,45873399,542,542,542,542,0
20241122,122800,45873399,542,542,542,542,0
20241122,122700,45873399,542,542,542,542,0
20241122,122600,45873399,542,542,542,542,200
20241122,122500,45764999,539,539,539,539,0
20241122,122400,45764999,539,539,539,539,316
20241122,122300,45594675,539,536,539,536,9111
20241122,122200,40692266,534,534,534,534,0
20241122,122100,40692266,534,534,534,534,1
20241122,122000,40691732,531,531,531,531,0
20241122,121900,40691732,531,534,534,531,3000
20241122,121800,39096947,534,536,536,534,2000
20241122,121700,38026575,537,537,537,537,0
20241122,121600,38026575,537,537,537,537,0
20241122,121500,38026575,537,537,537,537,4
20241122,121400,38024427,537,537,537,537,0
20241122,121300,38024427,537,537,537,537,126
20241122,121200,37956765,537,537,537,537,0
20241122,121100,37956765,537,537,537,537,0
20241122,121000,37956765,537,537,537,537,0
20241122,120900,37956765,537,537,537,537,0
20241122,120800,37956765,537,537,537,537,0
20241122,120700,37956765,537,537,537,537,0
20241122,120600,37956765,537,537,537,537,0
20241122,120500,37956765,537,537,537,537,0
20241122,120400,37956765,537,537,537,537,0
20241122,120300,37956765,537,537,537,537,0
20241122,120200,37956765,537,537,537,537,0
20241122,120100,37956765,537,537,537,537,0
20241122,120000,37956765,537,537,537,537,1
20241122,115900,37956228,539,539,539,539,0
20241122,115800,37956228,539,539,539,539,0
20241122,115700,37956228,539,539,539,539,0
20241122,115600,37956228,539,539,539,539,0
20241122,115500,37956228,539,539,539,539,0
20241122,115400,37956228,539,539,539,539,0
20241122,115300,37956228,539,539,539,539,0
20241122,115200,37956228,539,539,539,539,500
20241122,115100,37686728,539,539,539,539,0
20241122,115000,37686728,539,539,539,539,0
20241122,114900,37686728,539,539,539,539,0
20241122,114800,37686728,539,539,539,539,0
20241122,114700,37686728,539,539,539,539,0
20241122,114600,37686728,539,539,539,539,0
20241122,114500,37686728,539,539,539,539,0
20241122,114400,37686728,539,539,539,539,0
20241122,114300,37686728,539,539,539,539,0
20241122,114200,37686728,539,539,539,539,0
20241122,114100,37686728,539,539,539,539,5
20241122,114000,37684033,537,537,537,537,0
20241122,113900,37684033,537,537,537,537,0
20241122,113800,37684033,537,537,537,537,0
20241122,113700,37684033,537,537,537,537,0
20241122,113600,37684033,537,537,537,537,0
20241122,113500,37684033,537,537,537,537,0
20241122,113400,37684033,537,537,537,537,0
20241122,113300,37684033,537,537,537,537,0
20241122,113200,37684033,537,537,537,537,0
20241122,113100,37684033,537,537,537,537,0
20241122,113000,37684033,537,537,537,537,0
20241122,112900,37684033,537,537,537,537,10
20241122,112800,37678663,539,539,539,539,0
20241122,112700,37678663,539,539,539,539,0
20241122,112600,37678663,539,539,539,539,0
20241122,112500,37678663,539,539,539,539,0
20241122,112400,37678663,539,539,539,539,2
20241122,112300,37677585,538,538,538,538,0
20241122,112200,37677585,538,538,538,538,0
20241122,112100,37677585,538,538,538,538,0
20241122,112000,37677585,538,538,538,538,90
20241122,111900,37629165,540,540,540,540,0
20241122,111800,37629165,540,540,540,540,0
20241122,111700,37629165,540,540,540,540,0
20241122,111600,37629165,540,540,540,540,6570
20241122,111500,34081365,540,541,541,540,1354
20241122,111400,33350155,540,540,540,540,0
20241122,111300,33350155,540,540,540,540,0
20241122,111200,33350155,540,540,540,540,0
20241122,111100,33350155,540,540,540,540,1000
20241122,111000,32810155,541,541,541,541,0
20241122,110900,32810155,541,541,541,541,100
20241122,110800,32756055,541,541,541,541,62
20241122,110700,32722513,540,540,540,540,0
20241122,110600,32722513,540,540,540,540,0
20241122,110500,32722513,540,540,540,540,0
20241122,110400,32722513,540,540,540,540,0
20241122,110300,32722513,540,540,540,540,0
20241122,110200,32722513,540,540,540,540,0
20241122,110100,32722513,540,540,540,540,0
20241122,110000,32722513,540,540,540,540,0
20241122,105900,32722513,540,540,540,540,14996
20241122,105800,24624673,540,540,540,540,0
20241122,105700,24624673,540,541,541,540,9400
20241122,105600,19548653,543,543,543,543,0
20241122,105500,19548653,543,543,543,543,0
20241122,105400,19548653,543,543,543,543,0
20241122,105300,19548653,543,543,543,543,0
20241122,105200,19548653,543,543,543,543,0
20241122,105100,19548653,543,543,543,543,0
20241122,105000,19548653,543,543,543,543,0
20241122,104900,19548653,543,541,543,541,1000
20241122,104800,19006934,540,540,540,540,0
20241122,104700,19006934,540,540,540,540,3000
20241122,104600,17386934,540,540,540,540,0
20241122,104500,17386934,540,540,540,540,794
20241122,104400,16958174,541,541,541,541,0
20241122,104300,16958174,541,539,541,539,13
20241122,104200,16951165,541,541,541,541,0
20241122,104100,16951165,541,541,541,541,0
20241122,104000,16951165,541,541,541,541,0
20241122,103900,16951165,541,541,541,541,0
20241122,103800,16951165,541,541,541,541,0
20241122,103700,16951165,541,541,541,541,1
20241122,103600,16950624,541,541,541,541,0
20241122,103500,16950624,541,541,541,541,0
20241122,103400,16950624,541,541,541,541,0
20241122,103300,16950624,541,541,541,541,2
20241122,103200,16949542,538,539,539,538,34
20241122,103100,16931220,541,541,541,541,0
20241122,103000,16931220,541,541,541,541,0
20241122,102900,16931220,541,541,541,541,0
20241122,102800,16931220,541,541,541,541,0
20241122,102700,16931220,541,538,541,538,99
20241122,102600,16877955,538,538,538,538,52
20241122,102500,16849979,541,541,541,541,200
20241122,102400,16741779,541,541,541,541,45
20241122,102300,16717434,542,542,542,542,0
20241122,102200,16717434,542,542,542,542,0
20241122,102100,16717434,542,542,542,542,0
20241122,102000,16717434,542,542,542,542,0
20241122,101900,16717434,542,542,542,542,0
20241122,101800,16717434,542,541,542,541,1001
20241122,101700,16175080,541,541,541,541,0
20241122,101600,16175080,541,541,541,541,10
20241122,101500,16169670,541,541,541,541,1
20241122,101400,16169129,540,541,541,540,101
20241122,101300,16114588,542,542,542,542,0
20241122,101200,16114588,542,542,542,542,1
20241122,101100,16114046,537,537,537,537,990
20241122,101000,15582416,537,537,537,537,10
20241122,100900,15577046,541,541,541,541,0
20241122,100800,15577046,541,541,541,541,1
20241122,100700,15576505,541,541,541,541,2
20241122,100600,15575423,542,542,542,542,0
20241122,100500,15575423,542,542,542,542,0
20241122,100400,15575423,542,537,542,537,394
20241122,100300,15363836,537,541,541,536,785
20241122,100200,14942360,538,538,538,538,1000
20241122,100100,14404360,541,541,541,541,2
20241122,100000,14403278,539,542,542,539,5516
20241122,095900,11414104,542,542,542,542,0
20241122,095800,11414104,542,542,542,542,0
20241122,095700,11414104,542,542,542,542,0
20241122,095600,11414104,542,542,542,542,0
20241122,095500,11414104,542,542,542,542,0
20241122,095400,11414104,542,542,542,542,0
20241122,095300,11414104,542,542,542,542,0
20241122,095200,11414104,542,542,542,539,1233
20241122,095100,10748818,542,542,542,542,0
20241122,095000,10748818,542,542,542,542,0
20241122,094900,10748818,542,542,542,542,0
20241122,094800,10748818,542,542,542,542,3
20241122,094700,10747192,542,542,542,542,0
20241122,094600,10747192,542,541,542,541,2
20241122,094500,10746109,540,540,540,540,1337
20241122,094400,10024129,540,540,540,540,22
20241122,094300,10012249,540,540,540,540,194
20241122,094200,9907489,540,540,540,540,0
20241122,094100,9907489,540,540,540,540,0
20241122,094000,9907489,540,538,540,538,2010
20241122,093900,8824164,537,537,537,537,0
20241122,093800,8824164,537,537,537,537,0
20241122,093700,8824164,537,537,537,537,0
20241122,093600,8824164,537,537,537,537,191
20241122,093500,8721597,537,537,537,537,0
20241122,093400,8721597,537,537,537,537,0
20241122,093300,8721597,537,537,537,537,0
20241122,093200,8721597,537,537,537,537,0
20241122,093100,8721597,537,537,537,537,0
20241122,093000,8721597,537,537,537,537,0
20241122,092900,8721597,537,537,537,537,0
20241122,092800,8721597,537,537,537,537,0
20241122,092700,8721597,537,537,537,537,16
20241122,092600,8713005,537,537,537,537,40
20241122,092500,8691525,537,537,537,537,0
20241122,092400,8691525,537,537,537,537,1
20241122,092300,8690988,537,536,537,536,39
20241122,092200,8670083,537,537,537,537,3
20241122,092100,8668472,537,537,537,537,6
20241122,092000,8665250,537,537,537,537,0
20241122,091900,8665250,537,537,537,537,4
20241122,091800,8663102,537,537,537,537,3
20241122,091700,8661491,535,535,535,535,780
20241122,091600,8244191,535,534,535,534,40
20241122,091500,8222821,534,533,534,533,2322
20241122,091400,6983053,534,533,534,533,590
20241122,091300,6668293,533,535,535,533,322
20241122,091200,6496559,534,536,536,534,1371
20241122,091100,5763245,537,537,537,537,61
20241122,091000,5730488,535,535,535,535,1511
20241122,090900,4922103,537,537,537,537,0
20241122,090800,4922103,537,537,537,537,0
20241122,090700,4922103,537,537,537,537,0
20241122,090600,4922103,537,535,537,535,102
20241122,090500,4867531,535,536,536,535,2394
20241122,090400,3586711,535,538,538,535,151
20241122,090300,3505863,536,536,536,536,1
20241122,090200,3505327,538,537,538,536,106
20241122,090100,3448504,537,539,539,537,4493
20241122,090000,1034441,539,542,542,539,1909