KissMeData/200230/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,203200,371821014,551,551,551,551,16846
20241122,203100,371821014,551,551,551,551,0
20241122,203000,371821014,551,551,551,551,0
20241122,202900,371821014,551,551,551,551,0
20241122,202800,371821014,551,551,551,551,0
20241122,202700,371821014,551,551,551,551,0
20241122,202600,371821014,551,551,551,551,0
20241122,202500,371821014,551,551,551,551,0
20241122,202400,371821014,551,551,551,551,0
20241122,202300,371821014,551,551,551,551,0
20241122,202200,371821014,551,551,551,551,0
20241122,202100,371821014,551,551,551,551,0
20241122,202000,371821014,551,551,551,551,0
20241122,201900,371821014,551,551,551,551,0
20241122,201800,371821014,551,551,551,551,0
20241122,201700,371821014,551,551,551,551,0
20241122,201600,371821014,551,551,551,551,0
20241122,201500,371821014,551,551,551,551,0
20241122,201400,371821014,551,551,551,551,0
20241122,201300,371821014,551,551,551,551,0
20241122,201200,371821014,551,551,551,551,0
20241122,201100,371821014,551,551,551,551,0
20241122,201000,371821014,551,551,551,551,0
20241122,200900,371821014,551,551,551,551,0
20241122,200800,371821014,551,551,551,551,0
20241122,200700,371821014,551,551,551,551,0
20241122,200600,371821014,551,551,551,551,0
20241122,200500,371821014,551,551,551,551,0
20241122,200400,371821014,551,551,551,551,0
20241122,200300,371821014,551,551,551,551,0
20241122,200200,371821014,551,551,551,551,16846
20241122,200100,371821014,551,551,551,551,0
20241122,200000,371821014,551,551,551,551,0
20241122,195900,371821014,551,551,551,551,0
20241122,195800,371821014,551,551,551,551,0
20241122,195700,371821014,551,551,551,551,0
20241122,195600,371821014,551,551,551,551,0
20241122,195500,371821014,551,551,551,551,0
20241122,195400,371821014,551,551,551,551,0
20241122,195300,371821014,551,551,551,551,0
20241122,195200,371821014,551,551,551,551,0
20241122,195100,371821014,551,551,551,551,0
20241122,195000,371821014,551,551,551,551,0
20241122,194900,371821014,551,551,551,551,0
20241122,194800,371821014,551,551,551,551,0
20241122,194700,371821014,551,551,551,551,0
20241122,194600,371821014,551,551,551,551,0
20241122,194500,371821014,551,551,551,551,0
20241122,194400,371821014,551,551,551,551,0
20241122,194300,371821014,551,551,551,551,0
20241122,194200,371821014,551,551,551,551,0
20241122,194100,371821014,551,551,551,551,0
20241122,194000,371821014,551,551,551,551,0
20241122,193900,371821014,551,551,551,551,0
20241122,193800,371821014,551,551,551,551,0
20241122,193700,371821014,551,551,551,551,0
20241122,193600,371821014,551,551,551,551,0
20241122,193500,371821014,551,551,551,551,0
20241122,193400,371821014,551,551,551,551,0
20241122,193300,371821014,551,551,551,551,0
20241122,193200,371821014,551,551,551,551,16846
20241122,193100,371821014,551,551,551,551,0
20241122,193000,371821014,551,551,551,551,0
20241122,192900,371821014,551,551,551,551,0
20241122,192800,371821014,551,551,551,551,0
20241122,192700,371821014,551,551,551,551,0
20241122,192600,371821014,551,551,551,551,0
20241122,192500,371821014,551,551,551,551,0
20241122,192400,371821014,551,551,551,551,0
20241122,192300,371821014,551,551,551,551,0
20241122,192200,371821014,551,551,551,551,0
20241122,192100,371821014,551,551,551,551,0
20241122,192000,371821014,551,551,551,551,0
20241122,191900,371821014,551,551,551,551,0
20241122,191800,371821014,551,551,551,551,0
20241122,191700,371821014,551,551,551,551,0
20241122,191600,371821014,551,551,551,551,0
20241122,191500,371821014,551,551,551,551,0
20241122,191400,371821014,551,551,551,551,0
20241122,191300,371821014,551,551,551,551,0
20241122,191200,371821014,551,551,551,551,0
20241122,191100,371821014,551,551,551,551,0
20241122,191000,371821014,551,551,551,551,0
20241122,190900,371821014,551,551,551,551,0
20241122,190800,371821014,551,551,551,551,0
20241122,190700,371821014,551,551,551,551,0
20241122,190600,371821014,551,551,551,551,0
20241122,190500,371821014,551,551,551,551,0
20241122,190400,371821014,551,551,551,551,0
20241122,190300,371821014,551,551,551,551,0
20241122,190200,371821014,551,551,551,551,16846
20241122,190100,371821014,551,551,551,551,0
20241122,190000,371821014,551,551,551,551,0
20241122,185900,371821014,551,551,551,551,0
20241122,185800,371821014,551,551,551,551,0
20241122,185700,371821014,551,551,551,551,0
20241122,185600,371821014,551,551,551,551,0
20241122,185500,371821014,551,551,551,551,0
20241122,185400,371821014,551,551,551,551,0
20241122,185300,371821014,551,551,551,551,0
20241122,185200,371821014,551,551,551,551,0
20241122,185100,371821014,551,551,551,551,0
20241122,185000,371821014,551,551,551,551,0
20241122,184900,371821014,551,551,551,551,0
20241122,184800,371821014,551,551,551,551,0
20241122,184700,371821014,551,551,551,551,0
20241122,184600,371821014,551,551,551,551,0
20241122,184500,371821014,551,551,551,551,0
20241122,184400,371821014,551,551,551,551,0
20241122,184300,371821014,551,551,551,551,0
20241122,184200,371821014,551,551,551,551,0
20241122,184100,371821014,551,551,551,551,0
20241122,184000,371821014,551,551,551,551,0
20241122,183900,371821014,551,551,551,551,0
20241122,183800,371821014,551,551,551,551,0
20241122,183700,371821014,551,551,551,551,0
20241122,183600,371821014,551,551,551,551,0
20241122,183500,371821014,551,551,551,551,0
20241122,183400,371821014,551,551,551,551,0
20241122,183300,371821014,551,551,551,551,0
20241122,183200,371821014,551,551,551,551,16846
20241122,183100,371821014,551,551,551,551,0
20241122,183000,371821014,551,551,551,551,0
20241122,182900,371821014,551,551,551,551,0
20241122,182800,371821014,551,551,551,551,0
20241122,182700,371821014,551,551,551,551,0
20241122,182600,371821014,551,551,551,551,0
20241122,182500,371821014,551,551,551,551,0
20241122,182400,371821014,551,551,551,551,0
20241122,182300,371821014,551,551,551,551,0
20241122,182200,371821014,551,551,551,551,0
20241122,182100,371821014,551,551,551,551,0
20241122,182000,371821014,551,551,551,551,0
20241122,181900,371821014,551,551,551,551,0
20241122,181800,371821014,551,551,551,551,0
20241122,181700,371821014,551,551,551,551,0
20241122,181600,371821014,551,551,551,551,0
20241122,181500,371821014,551,551,551,551,0
20241122,181400,371821014,551,551,551,551,0
20241122,181300,371821014,551,551,551,551,0
20241122,181200,371821014,551,551,551,551,0
20241122,181100,371821014,551,551,551,551,0
20241122,181000,371821014,551,551,551,551,0
20241122,180900,371821014,551,551,551,551,0
20241122,180800,371821014,551,551,551,551,0
20241122,180700,371821014,551,551,551,551,0
20241122,180600,371821014,551,551,551,551,0
20241122,180500,371821014,551,551,551,551,0
20241122,180400,371821014,551,551,551,551,0
20241122,180300,371821014,551,551,551,551,0
20241122,180200,371821014,551,551,551,551,16846
20241122,180100,371821014,551,551,551,551,0
20241122,180000,371821014,551,551,551,551,0
20241122,175900,371821014,551,551,551,551,0
20241122,175800,371821014,551,551,551,551,0
20241122,175700,371821014,551,551,551,551,0
20241122,175600,371821014,551,551,551,551,0
20241122,175500,371821014,551,551,551,551,0
20241122,175400,371821014,551,551,551,551,0
20241122,175300,371821014,551,551,551,551,0
20241122,175200,371821014,551,551,551,551,0
20241122,175100,371821014,551,551,551,551,0
20241122,175000,371821014,551,551,551,551,0
20241122,174900,371821014,551,551,551,551,0
20241122,174800,371821014,551,551,551,551,0
20241122,174700,371821014,551,551,551,551,0
20241122,174600,371821014,551,551,551,551,0
20241122,174500,371821014,551,551,551,551,0
20241122,174400,371821014,551,551,551,551,0
20241122,174300,371821014,551,551,551,551,0
20241122,174200,371821014,551,551,551,551,0
20241122,174100,371821014,551,551,551,551,0
20241122,174000,371821014,551,551,551,551,0
20241122,173900,371821014,551,551,551,551,0
20241122,173800,371821014,551,551,551,551,0
20241122,173700,371821014,551,551,551,551,0
20241122,173600,371821014,551,551,551,551,0
20241122,173500,371821014,551,551,551,551,0
20241122,173400,371821014,551,551,551,551,0
20241122,173300,371821014,551,551,551,551,0
20241122,173200,371821014,551,551,551,551,16846
20241122,173100,371821014,551,551,551,551,0
20241122,173000,371821014,551,551,551,551,0
20241122,172900,371821014,551,551,551,551,0
20241122,172800,371821014,551,551,551,551,0
20241122,172700,371821014,551,551,551,551,0
20241122,172600,371821014,551,551,551,551,0
20241122,172500,371821014,551,551,551,551,0
20241122,172400,371821014,551,551,551,551,0
20241122,172300,371821014,551,551,551,551,0
20241122,172200,371821014,551,551,551,551,0
20241122,172100,371821014,551,551,551,551,0
20241122,172000,371821014,551,551,551,551,0
20241122,171900,371821014,551,551,551,551,0
20241122,171800,371821014,551,551,551,551,0
20241122,171700,371821014,551,551,551,551,0
20241122,171600,371821014,551,551,551,551,0
20241122,171500,371821014,551,551,551,551,0
20241122,171400,371821014,551,551,551,551,0
20241122,171300,371821014,551,551,551,551,0
20241122,171200,371821014,551,551,551,551,0
20241122,171100,371821014,551,551,551,551,0
20241122,171000,371821014,551,551,551,551,0
20241122,170900,371821014,551,551,551,551,0
20241122,170800,371821014,551,551,551,551,0
20241122,170700,371821014,551,551,551,551,0
20241122,170600,371821014,551,551,551,551,0
20241122,170500,371821014,551,551,551,551,0
20241122,170400,371821014,551,551,551,551,0
20241122,170300,371821014,551,551,551,551,0
20241122,170200,371821014,551,551,551,551,16846
20241122,170100,371821014,551,551,551,551,0
20241122,170000,371821014,551,551,551,551,0
20241122,165900,371821014,551,551,551,551,0
20241122,165800,371821014,551,551,551,551,0
20241122,165700,371821014,551,551,551,551,0
20241122,165600,371821014,551,551,551,551,0
20241122,165500,371821014,551,551,551,551,0
20241122,165400,371821014,551,551,551,551,0
20241122,165300,371821014,551,551,551,551,0
20241122,165200,371821014,551,551,551,551,0
20241122,165100,371821014,551,551,551,551,0
20241122,165000,371821014,551,551,551,551,0
20241122,164900,371821014,551,551,551,551,0
20241122,164800,371821014,551,551,551,551,0
20241122,164700,371821014,551,551,551,551,0
20241122,164600,371821014,551,551,551,551,0
20241122,164500,371821014,551,551,551,551,0
20241122,164400,371821014,551,551,551,551,0
20241122,164300,371821014,551,551,551,551,0
20241122,164200,371821014,551,551,551,551,0
20241122,164100,371821014,551,551,551,551,0
20241122,164000,371821014,551,551,551,551,0
20241122,163900,371821014,551,551,551,551,0
20241122,163800,371821014,551,551,551,551,0
20241122,163700,371821014,551,551,551,551,0
20241122,163600,371821014,551,551,551,551,0
20241122,163500,371821014,551,551,551,551,0
20241122,163400,371821014,551,551,551,551,0
20241122,163300,371821014,551,551,551,551,0
20241122,163200,371821014,551,551,551,551,16846
20241122,163100,371821014,551,551,551,551,0
20241122,163000,371821014,551,551,551,551,0
20241122,162900,371821014,551,551,551,551,0
20241122,162800,371821014,551,551,551,551,0
20241122,162700,371821014,551,551,551,551,0
20241122,162600,371821014,551,551,551,551,0
20241122,162500,371821014,551,551,551,551,0
20241122,162400,371821014,551,551,551,551,0
20241122,162300,371821014,551,551,551,551,0
20241122,162200,371821014,551,551,551,551,0
20241122,162100,371821014,551,551,551,551,0
20241122,162000,371821014,551,551,551,551,0
20241122,161900,371821014,551,551,551,551,0
20241122,161800,371821014,551,551,551,551,0
20241122,161700,371821014,551,551,551,551,0
20241122,161600,371821014,551,551,551,551,0
20241122,161500,371821014,551,551,551,551,0
20241122,161400,371821014,551,551,551,551,0
20241122,161300,371821014,551,551,551,551,0
20241122,161200,371821014,551,551,551,551,0
20241122,161100,371821014,551,551,551,551,0
20241122,161000,371821014,551,551,551,551,0
20241122,160900,371821014,551,551,551,551,0
20241122,160800,371821014,551,551,551,551,0
20241122,160700,371821014,551,551,551,551,0
20241122,160600,371821014,551,551,551,551,0
20241122,160500,371821014,551,551,551,551,0
20241122,160400,371821014,551,551,551,551,0
20241122,160300,371821014,551,551,551,551,0
20241122,160200,371821014,551,551,551,551,16846
20241122,160100,371821014,551,551,551,551,0
20241122,160000,371821014,551,551,551,551,0
20241122,155900,371821014,551,551,551,551,0
20241122,155800,371821014,551,551,551,551,0
20241122,155700,371821014,551,551,551,551,0
20241122,155600,371821014,551,551,551,551,0
20241122,155500,371821014,551,551,551,551,0
20241122,155400,371821014,551,551,551,551,0
20241122,155300,371821014,551,551,551,551,0
20241122,155200,371821014,551,551,551,551,0
20241122,155100,371821014,551,551,551,551,0
20241122,155000,371821014,551,551,551,551,0
20241122,154900,371821014,551,551,551,551,0
20241122,154800,371821014,551,551,551,551,0
20241122,154700,371821014,551,551,551,551,0
20241122,154600,371821014,551,551,551,551,0
20241122,154500,371821014,551,551,551,551,0
20241122,154400,371821014,551,551,551,551,0
20241122,154300,371821014,551,551,551,551,0
20241122,154200,371821014,551,551,551,551,0
20241122,154100,371821014,551,551,551,551,0
20241122,154000,371821014,551,551,551,551,0
20241122,153900,371821014,551,551,551,551,0
20241122,153800,371821014,551,551,551,551,0
20241122,153700,371821014,551,551,551,551,0
20241122,153600,371821014,551,551,551,551,0
20241122,153500,371821014,551,551,551,551,0
20241122,153400,371821014,551,551,551,551,0
20241122,153300,371821014,551,551,551,551,0
20241122,153200,371821014,551,551,551,551,16846
20241122,153100,371821014,551,551,551,551,0
20241122,153000,371821014,551,551,551,551,16846
20241122,152900,362538868,555,555,555,555,0
20241122,152800,362538868,555,555,555,555,0
20241122,152700,362538868,555,555,555,555,0
20241122,152600,362538868,555,555,555,555,0
20241122,152500,362538868,555,555,555,555,0
20241122,152400,362538868,555,555,555,555,0
20241122,152300,362538868,555,555,555,555,0
20241122,152200,362538868,555,555,555,555,0
20241122,152100,362538868,555,555,555,555,0
20241122,152000,362538868,555,555,555,555,0
20241122,151900,362538868,555,555,555,550,6978
20241122,151800,358695337,555,557,557,555,1839
20241122,151700,357672921,559,559,559,559,0
20241122,151600,357672921,559,559,559,559,0
20241122,151500,357672921,559,559,559,557,21
20241122,151400,357661184,559,559,559,559,0
20241122,151300,357661184,559,559,559,559,0
20241122,151200,357661184,559,559,559,559,0
20241122,151100,357661184,559,559,559,559,2001
20241122,151000,356542625,555,555,555,555,547
20241122,150900,356239040,555,556,556,554,2100
20241122,150800,355073705,560,559,560,556,301
20241122,150700,354905966,559,560,560,559,3855
20241122,150600,352750984,560,560,560,559,103
20241122,150500,352693349,560,561,561,560,1020
20241122,150400,352122095,563,563,563,563,0
20241122,150300,352122095,563,563,563,563,0
20241122,150200,352122095,563,560,563,560,49
20241122,150100,352094652,560,560,560,560,1
20241122,150000,352094092,560,560,560,560,13
20241122,145900,352086812,560,563,563,560,33
20241122,145800,352068326,563,563,563,563,0
20241122,145700,352068326,563,563,563,563,0
20241122,145600,352068326,563,563,563,563,1004
20241122,145500,351503074,563,563,563,563,0
20241122,145400,351503074,563,563,563,559,3324
20241122,145300,349640754,563,563,563,556,20055
20241122,145200,338442580,565,565,565,565,0
20241122,145100,338442580,565,565,565,565,1
20241122,145000,338442015,566,566,566,566,0
20241122,144900,338442015,566,565,566,565,1000
20241122,144800,337876586,565,565,565,565,1000
20241122,144700,337311586,565,565,565,565,0
20241122,144600,337311586,565,564,565,564,359
20241122,144500,337108841,564,565,565,564,100
20241122,144400,337052411,565,565,565,565,46
20241122,144300,337026421,566,566,566,566,33
20241122,144200,337007743,566,566,566,566,16
20241122,144100,336998687,565,566,566,564,175
20241122,144000,336899815,564,564,564,564,0
20241122,143900,336899815,564,564,564,564,93
20241122,143800,336847363,565,565,565,565,22
20241122,143700,336834933,565,566,566,565,60
20241122,143600,336801003,566,566,566,566,1
20241122,143500,336800437,565,565,565,565,4467
20241122,143400,334276582,565,562,565,562,34
20241122,143300,334257468,561,559,561,559,50545
20241122,143200,305953000,559,559,559,559,30
20241122,143100,305936230,558,558,558,558,1000
20241122,143000,305378230,559,559,559,559,50
20241122,142900,305350280,559,556,559,556,13417
20241122,142800,297886385,556,556,556,556,191
20241122,142700,297780189,556,556,556,556,153
20241122,142600,297695121,556,555,556,555,1182
20241122,142500,297037979,556,554,556,554,5321
20241122,142400,294090142,554,550,554,550,55789
20241122,142300,263406188,554,555,555,550,41972
20241122,142200,240307774,557,557,557,557,0
20241122,142100,240307774,557,557,557,555,920
20241122,142000,239796374,557,556,557,556,1879
20241122,141900,238751585,556,556,557,556,1767
20241122,141800,237768782,555,557,557,555,652
20241122,141700,237406702,557,558,558,555,24496
20241122,141600,223768095,560,560,560,560,16
20241122,141500,223759135,558,560,560,558,1165
20241122,141400,223108770,560,560,560,560,110
20241122,141300,223047170,560,558,560,558,33950
20241122,141200,204035172,560,560,560,558,16657
20241122,141100,194707825,565,562,565,560,49999
20241122,141000,166708199,566,566,566,566,0
20241122,140900,166708199,566,563,566,563,42
20241122,140800,166684547,567,565,567,565,1329
20241122,140700,165931007,560,567,567,560,50000
20241122,140600,137894863,567,570,570,567,1733
20241122,140500,136910752,570,570,570,570,0
20241122,140400,136910752,570,570,570,565,10060
20241122,140300,131224671,570,569,570,569,15754
20241122,140200,122246687,568,568,568,568,90
20241122,140100,122195567,569,569,569,569,0
20241122,140000,122195567,569,570,570,569,100
20241122,135900,122138617,570,570,570,570,671
20241122,135800,121756147,570,570,570,570,1925
20241122,135700,120658897,570,570,570,570,1300
20241122,135600,119917897,570,570,570,570,100
20241122,135500,119860897,570,570,570,570,1000
20241122,135400,119290897,570,570,570,570,1
20241122,135300,119290327,570,570,570,570,0
20241122,135200,119290327,570,570,570,570,1
20241122,135100,119289757,565,565,565,565,0
20241122,135000,119289757,565,565,565,565,0
20241122,134900,119289757,565,568,568,565,1746
20241122,134800,118299922,570,568,570,568,34
20241122,134700,118280604,568,568,568,568,100
20241122,134600,118223804,568,568,568,568,219
20241122,134500,118099412,568,569,570,568,515
20241122,134400,117806539,570,574,574,570,18589
20241122,134300,107201860,574,574,574,574,8
20241122,134200,107197268,574,574,574,574,14
20241122,134100,107189232,575,574,575,574,31
20241122,134000,107171408,574,574,574,574,67
20241122,133900,107132950,573,579,579,573,9772
20241122,133800,101512099,579,579,579,579,1
20241122,133700,101511520,579,579,579,579,0
20241122,133600,101511520,579,579,579,579,0
20241122,133500,101511520,579,579,579,579,0
20241122,133400,101511520,579,579,579,579,60
20241122,133300,101476780,579,579,579,579,1000
20241122,133200,100897780,579,579,579,579,1068
20241122,133100,100279408,580,580,580,580,50
20241122,133000,100250408,580,580,580,580,1000
20241122,132900,99670408,580,580,580,580,0
20241122,132800,99670408,580,580,580,580,29
20241122,132700,99653588,580,580,580,580,10
20241122,132600,99647788,580,580,580,580,142
20241122,132500,99565428,580,579,580,579,202
20241122,132400,99448462,579,579,579,579,100
20241122,132300,99390562,579,579,579,579,334
20241122,132200,99197176,580,580,580,580,0
20241122,132100,99197176,580,580,580,580,51
20241122,132000,99167596,580,580,580,580,0
20241122,131900,99167596,580,580,580,580,0
20241122,131800,99167596,580,580,580,580,0
20241122,131700,99167596,580,580,580,580,0
20241122,131600,99167596,580,580,580,580,10
20241122,131500,99161796,580,580,580,580,0
20241122,131400,99161796,580,581,581,580,690
20241122,131300,98761496,580,580,580,580,0
20241122,131200,98761496,580,580,580,580,128
20241122,131100,98687256,581,581,581,581,0
20241122,131000,98687256,581,581,581,581,100
20241122,130900,98629156,581,581,581,581,121
20241122,130800,98558855,581,581,581,581,32
20241122,130700,98540263,581,581,581,581,572
20241122,130600,98207931,582,582,582,582,4
20241122,130500,98205603,582,582,582,582,0
20241122,130400,98205603,582,582,582,582,100
20241122,130300,98147403,582,582,582,582,0
20241122,130200,98147403,582,582,582,582,0
20241122,130100,98147403,582,582,582,582,1219
20241122,130000,97437945,582,582,582,582,371
20241122,125900,97222023,582,582,582,582,200
20241122,125800,97105623,582,582,582,582,700
20241122,125700,96698223,581,581,581,581,0
20241122,125600,96698223,581,581,581,581,280
20241122,125500,96535543,581,581,581,581,52
20241122,125400,96505331,582,582,582,582,500
20241122,125300,96214331,581,581,581,581,596
20241122,125200,95868055,580,581,581,580,700
20241122,125100,95461755,581,581,581,581,0
20241122,125000,95461755,581,581,581,581,200
20241122,124900,95345555,580,580,580,580,720
20241122,124800,94927955,581,581,581,581,100
20241122,124700,94869855,581,581,581,581,150
20241122,124600,94782705,581,581,581,581,100
20241122,124500,94724605,581,581,581,581,250
20241122,124400,94579355,581,582,582,581,18570
20241122,124300,83790085,582,582,582,582,70
20241122,124200,83749345,582,582,582,582,0
20241122,124100,83749345,582,582,582,582,1144
20241122,124000,83083537,582,582,582,582,0
20241122,123900,83083537,582,582,582,582,0
20241122,123800,83083537,582,582,582,582,1
20241122,123700,83082955,582,582,582,582,0
20241122,123600,83082955,582,582,582,582,2
20241122,123500,83081791,586,586,586,586,0
20241122,123400,83081791,586,586,586,586,0
20241122,123300,83081791,586,586,586,586,0
20241122,123200,83081791,586,586,586,586,0
20241122,123100,83081791,586,586,586,586,0
20241122,123000,83081791,586,586,586,586,102
20241122,122900,83022019,587,587,587,587,1
20241122,122800,83021432,582,582,582,582,6
20241122,122700,83017940,583,583,583,583,0
20241122,122600,83017940,583,583,583,583,8827
20241122,122500,77871799,588,588,588,588,0
20241122,122400,77871799,588,587,588,587,2018
20241122,122300,76687232,587,587,587,587,1
20241122,122200,76686645,575,575,575,575,0
20241122,122100,76686645,575,590,590,575,18530
20241122,122000,65948852,591,591,591,591,0
20241122,121900,65948852,591,591,591,591,0
20241122,121800,65948852,591,591,591,591,5
20241122,121700,65945897,582,590,590,582,7000
20241122,121600,61865741,591,591,591,591,0
20241122,121500,61865741,591,591,591,591,0
20241122,121400,61865741,591,591,591,591,0
20241122,121300,61865741,591,591,591,591,0
20241122,121200,61865741,591,591,591,591,0
20241122,121100,61865741,591,591,591,591,0
20241122,121000,61865741,591,591,591,591,0
20241122,120900,61865741,591,591,591,591,0
20241122,120800,61865741,591,591,591,591,0
20241122,120700,61865741,591,591,591,591,0
20241122,120600,61865741,591,591,591,591,0
20241122,120500,61865741,591,591,591,591,0
20241122,120400,61865741,591,591,591,591,1
20241122,120300,61865150,591,591,591,591,253
20241122,120200,61715627,591,591,591,591,0
20241122,120100,61715627,591,591,591,591,77
20241122,120000,61670120,591,591,591,591,0
20241122,115900,61670120,591,591,591,591,0
20241122,115800,61670120,591,591,591,591,0
20241122,115700,61670120,591,591,591,591,70
20241122,115600,61628750,591,590,591,590,130
20241122,115500,61551954,590,590,590,590,0
20241122,115400,61551954,590,590,590,590,85
20241122,115300,61501804,590,590,590,590,85
20241122,115200,61451654,590,591,591,590,359
20241122,115100,61239796,591,591,591,591,50
20241122,115000,61210246,591,591,591,591,1
20241122,114900,61209655,591,591,591,591,51
20241122,114800,61179514,591,591,591,591,51
20241122,114700,61149373,591,591,591,591,0
20241122,114600,61149373,591,591,591,591,50
20241122,114500,61119823,591,591,591,591,0
20241122,114400,61119823,591,591,591,591,0
20241122,114300,61119823,591,591,591,591,90
20241122,114200,61066633,591,591,591,591,0
20241122,114100,61066633,591,591,591,591,5
20241122,114000,61063678,591,591,591,591,84
20241122,113900,61014034,591,591,591,591,0
20241122,113800,61014034,591,591,591,591,169
20241122,113700,60914155,591,591,591,591,11
20241122,113600,60907654,591,591,591,591,56
20241122,113500,60874558,591,591,591,591,85
20241122,113400,60824323,591,591,591,591,169
20241122,113300,60724444,591,591,591,591,1
20241122,113200,60723853,591,591,591,591,169
20241122,113100,60623974,591,591,591,591,10
20241122,113000,60618064,591,591,591,591,11
20241122,112900,60611563,589,590,590,589,592
20241122,112800,60262294,590,591,591,590,149
20241122,112700,60174300,591,591,591,591,18
20241122,112600,60163662,590,591,591,590,3950
20241122,112500,57832906,591,591,591,591,2000
20241122,112400,56650906,592,592,592,592,50
20241122,112300,56621306,591,592,592,591,28
20241122,112200,56604757,592,593,593,592,583
20241122,112100,56259308,594,594,594,594,0
20241122,112000,56259308,594,594,594,594,20
20241122,111900,56247428,595,595,595,595,0
20241122,111800,56247428,595,595,595,595,0
20241122,111700,56247428,595,595,595,595,0
20241122,111600,56247428,595,595,595,595,0
20241122,111500,56247428,595,593,595,593,6
20241122,111400,56243860,595,594,595,594,5008
20241122,111300,53264146,594,595,595,594,89
20241122,111200,53211241,595,595,595,595,0
20241122,111100,53211241,595,595,595,595,0
20241122,111000,53211241,595,595,595,595,0
20241122,110900,53211241,595,595,595,595,0
20241122,110800,53211241,595,595,595,595,0
20241122,110700,53211241,595,595,595,595,0
20241122,110600,53211241,595,595,595,595,250
20241122,110500,53062491,595,595,595,595,0
20241122,110400,53062491,595,595,595,595,6
20241122,110300,53058921,595,595,595,595,0
20241122,110200,53058921,595,595,595,595,0
20241122,110100,53058921,595,595,595,595,0
20241122,110000,53058921,595,595,595,595,0
20241122,105900,53058921,595,595,595,595,0
20241122,105800,53058921,595,595,595,595,0
20241122,105700,53058921,595,595,595,595,0
20241122,105600,53058921,595,595,595,595,0
20241122,105500,53058921,595,593,595,593,10
20241122,105400,53052983,592,592,592,592,0
20241122,105300,53052983,592,592,592,592,4
20241122,105200,53050615,595,595,595,595,0
20241122,105100,53050615,595,595,595,595,723
20241122,105000,52620430,594,594,594,594,1602
20241122,104900,51668842,594,594,594,594,301
20241122,104800,51490048,594,594,594,594,368
20241122,104700,51271456,594,594,594,594,30
20241122,104600,51253636,594,594,594,594,0
20241122,104500,51253636,594,594,594,594,0
20241122,104400,51253636,594,594,594,594,0
20241122,104300,51253636,594,594,594,594,0
20241122,104200,51253636,594,594,594,594,500
20241122,104100,50956636,594,594,594,594,0
20241122,104000,50956636,594,594,594,594,0
20241122,103900,50956636,594,594,594,594,0
20241122,103800,50956636,594,594,594,594,0
20241122,103700,50956636,594,594,594,594,0
20241122,103600,50956636,594,594,594,594,0
20241122,103500,50956636,594,594,594,594,1
20241122,103400,50956042,590,591,591,590,1678
20241122,103300,49965833,594,594,594,594,0
20241122,103200,49965833,594,594,594,594,1686
20241122,103100,48964349,594,594,594,594,0
20241122,103000,48964349,594,594,594,594,0
20241122,102900,48964349,594,594,594,594,1
20241122,102800,48963755,591,591,591,591,0
20241122,102700,48963755,591,592,592,591,140
20241122,102600,48880969,594,594,594,594,0
20241122,102500,48880969,594,594,594,594,0
20241122,102400,48880969,594,593,594,592,4001
20241122,102300,46510307,594,594,594,594,0
20241122,102200,46510307,594,594,594,594,0
20241122,102100,46510307,594,594,594,594,0
20241122,102000,46510307,594,594,594,594,5
20241122,101900,46507337,594,594,594,594,0
20241122,101800,46507337,594,594,594,594,0
20241122,101700,46507337,594,594,594,594,8
20241122,101600,46502585,594,594,594,594,528
20241122,101500,46188953,596,594,596,594,49
20241122,101400,46159799,596,596,596,596,0
20241122,101300,46159799,596,596,596,596,0
20241122,101200,46159799,596,596,596,596,0
20241122,101100,46159799,596,596,596,596,0
20241122,101000,46159799,596,596,596,596,50
20241122,100900,46129999,596,596,596,596,1
20241122,100800,46129403,593,595,595,593,206
20241122,100700,46007045,596,596,596,596,50
20241122,100600,45977245,595,595,595,595,89
20241122,100500,45924290,595,595,595,595,11
20241122,100400,45917745,595,595,595,595,1222
20241122,100300,45190655,595,597,597,595,862
20241122,100200,44677744,596,596,596,595,932
20241122,100100,44122401,596,596,596,596,660
20241122,100000,43729041,596,596,596,596,5
20241122,095900,43726061,596,596,596,596,0
20241122,095800,43726061,596,596,596,596,3
20241122,095700,43724273,597,597,597,597,1050
20241122,095600,43097423,597,597,597,597,9
20241122,095500,43092050,596,592,596,592,340
20241122,095400,42890090,596,596,596,596,0
20241122,095300,42890090,596,596,596,596,4000
20241122,095200,40506090,596,596,596,596,0
20241122,095100,40506090,596,596,596,596,1000
20241122,095000,39910090,597,597,597,597,0
20241122,094900,39910090,597,597,597,597,0
20241122,094800,39910090,597,597,597,597,0
20241122,094700,39910090,597,597,597,597,305
20241122,094600,39728005,596,596,596,596,3685
20241122,094500,37531745,596,596,596,596,20
20241122,094400,37519825,597,595,597,595,631
20241122,094300,37144374,596,594,596,594,2582
20241122,094200,35606286,594,594,594,594,7
20241122,094100,35602128,594,594,594,594,0
20241122,094000,35602128,594,594,594,594,1
20241122,093900,35601534,596,596,596,596,6
20241122,093800,35597958,596,595,596,595,10
20241122,093700,35591999,595,595,595,595,0
20241122,093600,35591999,595,594,595,594,5060
20241122,093500,32583101,594,594,594,594,457
20241122,093400,32311643,595,595,595,595,1
20241122,093300,32311048,595,590,595,590,10
20241122,093200,32305143,595,594,595,594,7470
20241122,093100,27866195,593,593,593,593,946
20241122,093000,27305217,595,594,595,594,6492
20241122,092900,23443272,595,595,595,595,1
20241122,092800,23442677,593,593,593,593,0
20241122,092700,23442677,593,593,593,593,0
20241122,092600,23442677,593,593,593,593,0
20241122,092500,23442677,593,593,593,593,0
20241122,092400,23442677,593,594,595,593,2789
20241122,092300,21786180,593,592,593,592,5953
20241122,092200,18256799,593,593,593,593,0
20241122,092100,18256799,593,593,593,593,0
20241122,092000,18256799,593,593,593,593,1
20241122,091900,18256206,593,594,594,588,187
20241122,091800,18146229,594,594,594,594,405
20241122,091700,17905659,593,593,593,593,916
20241122,091600,17362471,593,593,593,589,1419
20241122,091500,16521008,589,593,593,589,5610
20241122,091400,13214267,593,593,593,593,1108
20241122,091300,12557223,592,592,592,592,458
20241122,091200,12286087,592,592,592,592,0
20241122,091100,12286087,592,592,592,592,1
20241122,091000,12285495,587,587,587,587,5002
20241122,090900,9349321,593,593,593,593,2
20241122,090800,9348135,587,591,594,587,4259
20241122,090700,6820964,587,592,592,587,2992
20241122,090600,5059013,592,592,592,592,100
20241122,090500,4999813,591,586,591,586,4617
20241122,090400,2279242,586,585,586,585,1863
20241122,090300,1189378,585,585,585,585,1
20241122,090200,1188793,577,577,577,577,0
20241122,090100,1188793,577,578,578,577,2023
20241122,090000,21349,577,577,577,577,37