KissMeData/019550/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,190400,296358575,704,704,704,704,6265
20241122,190300,296358575,704,704,704,704,0
20241122,190200,296358575,704,704,704,704,0
20241122,190100,296358575,704,704,704,704,0
20241122,190000,296358575,704,704,704,704,0
20241122,185900,296358575,704,704,704,704,0
20241122,185800,296358575,704,704,704,704,0
20241122,185700,296358575,704,704,704,704,0
20241122,185600,296358575,704,704,704,704,0
20241122,185500,296358575,704,704,704,704,0
20241122,185400,296358575,704,704,704,704,0
20241122,185300,296358575,704,704,704,704,0
20241122,185200,296358575,704,704,704,704,0
20241122,185100,296358575,704,704,704,704,0
20241122,185000,296358575,704,704,704,704,0
20241122,184900,296358575,704,704,704,704,0
20241122,184800,296358575,704,704,704,704,0
20241122,184700,296358575,704,704,704,704,0
20241122,184600,296358575,704,704,704,704,0
20241122,184500,296358575,704,704,704,704,0
20241122,184400,296358575,704,704,704,704,0
20241122,184300,296358575,704,704,704,704,0
20241122,184200,296358575,704,704,704,704,0
20241122,184100,296358575,704,704,704,704,0
20241122,184000,296358575,704,704,704,704,0
20241122,183900,296358575,704,704,704,704,0
20241122,183800,296358575,704,704,704,704,0
20241122,183700,296358575,704,704,704,704,0
20241122,183600,296358575,704,704,704,704,0
20241122,183500,296358575,704,704,704,704,0
20241122,183400,296358575,704,704,704,704,6265
20241122,183300,296358575,704,704,704,704,0
20241122,183200,296358575,704,704,704,704,0
20241122,183100,296358575,704,704,704,704,0
20241122,183000,296358575,704,704,704,704,0
20241122,182900,296358575,704,704,704,704,0
20241122,182800,296358575,704,704,704,704,0
20241122,182700,296358575,704,704,704,704,0
20241122,182600,296358575,704,704,704,704,0
20241122,182500,296358575,704,704,704,704,0
20241122,182400,296358575,704,704,704,704,0
20241122,182300,296358575,704,704,704,704,0
20241122,182200,296358575,704,704,704,704,0
20241122,182100,296358575,704,704,704,704,0
20241122,182000,296358575,704,704,704,704,0
20241122,181900,296358575,704,704,704,704,0
20241122,181800,296358575,704,704,704,704,0
20241122,181700,296358575,704,704,704,704,0
20241122,181600,296358575,704,704,704,704,0
20241122,181500,296358575,704,704,704,704,0
20241122,181400,296358575,704,704,704,704,0
20241122,181300,296358575,704,704,704,704,0
20241122,181200,296358575,704,704,704,704,0
20241122,181100,296358575,704,704,704,704,0
20241122,181000,296358575,704,704,704,704,0
20241122,180900,296358575,704,704,704,704,0
20241122,180800,296358575,704,704,704,704,0
20241122,180700,296358575,704,704,704,704,0
20241122,180600,296358575,704,704,704,704,0
20241122,180500,296358575,704,704,704,704,0
20241122,180400,296358575,704,704,704,704,6265
20241122,180300,296358575,704,704,704,704,0
20241122,180200,296358575,704,704,704,704,0
20241122,180100,296358575,704,704,704,704,0
20241122,180000,296358575,704,704,704,704,0
20241122,175900,296358575,704,704,704,704,0
20241122,175800,296358575,704,704,704,704,0
20241122,175700,296358575,704,704,704,704,0
20241122,175600,296358575,704,704,704,704,0
20241122,175500,296358575,704,704,704,704,0
20241122,175400,296358575,704,704,704,704,0
20241122,175300,296358575,704,704,704,704,0
20241122,175200,296358575,704,704,704,704,0
20241122,175100,296358575,704,704,704,704,0
20241122,175000,296358575,704,704,704,704,0
20241122,174900,296358575,704,704,704,704,0
20241122,174800,296358575,704,704,704,704,0
20241122,174700,296358575,704,704,704,704,0
20241122,174600,296358575,704,704,704,704,0
20241122,174500,296358575,704,704,704,704,0
20241122,174400,296358575,704,704,704,704,0
20241122,174300,296358575,704,704,704,704,0
20241122,174200,296358575,704,704,704,704,0
20241122,174100,296358575,704,704,704,704,0
20241122,174000,296358575,704,704,704,704,0
20241122,173900,296358575,704,704,704,704,0
20241122,173800,296358575,704,704,704,704,0
20241122,173700,296358575,704,704,704,704,0
20241122,173600,296358575,704,704,704,704,0
20241122,173500,296358575,704,704,704,704,0
20241122,173400,296358575,704,704,704,704,6265
20241122,173300,296358575,704,704,704,704,0
20241122,173200,296358575,704,704,704,704,0
20241122,173100,296358575,704,704,704,704,0
20241122,173000,296358575,704,704,704,704,0
20241122,172900,296358575,704,704,704,704,0
20241122,172800,296358575,704,704,704,704,0
20241122,172700,296358575,704,704,704,704,0
20241122,172600,296358575,704,704,704,704,0
20241122,172500,296358575,704,704,704,704,0
20241122,172400,296358575,704,704,704,704,0
20241122,172300,296358575,704,704,704,704,0
20241122,172200,296358575,704,704,704,704,0
20241122,172100,296358575,704,704,704,704,0
20241122,172000,296358575,704,704,704,704,0
20241122,171900,296358575,704,704,704,704,0
20241122,171800,296358575,704,704,704,704,0
20241122,171700,296358575,704,704,704,704,0
20241122,171600,296358575,704,704,704,704,0
20241122,171500,296358575,704,704,704,704,0
20241122,171400,296358575,704,704,704,704,0
20241122,171300,296358575,704,704,704,704,0
20241122,171200,296358575,704,704,704,704,0
20241122,171100,296358575,704,704,704,704,0
20241122,171000,296358575,704,704,704,704,0
20241122,170900,296358575,704,704,704,704,0
20241122,170800,296358575,704,704,704,704,0
20241122,170700,296358575,704,704,704,704,0
20241122,170600,296358575,704,704,704,704,0
20241122,170500,296358575,704,704,704,704,0
20241122,170400,296358575,704,704,704,704,6265
20241122,170300,296358575,704,704,704,704,0
20241122,170200,296358575,704,704,704,704,0
20241122,170100,296358575,704,704,704,704,0
20241122,170000,296358575,704,704,704,704,0
20241122,165900,296358575,704,704,704,704,0
20241122,165800,296358575,704,704,704,704,0
20241122,165700,296358575,704,704,704,704,0
20241122,165600,296358575,704,704,704,704,0
20241122,165500,296358575,704,704,704,704,0
20241122,165400,296358575,704,704,704,704,0
20241122,165300,296358575,704,704,704,704,0
20241122,165200,296358575,704,704,704,704,0
20241122,165100,296358575,704,704,704,704,0
20241122,165000,296358575,704,704,704,704,0
20241122,164900,296358575,704,704,704,704,0
20241122,164800,296358575,704,704,704,704,0
20241122,164700,296358575,704,704,704,704,0
20241122,164600,296358575,704,704,704,704,0
20241122,164500,296358575,704,704,704,704,0
20241122,164400,296358575,704,704,704,704,0
20241122,164300,296358575,704,704,704,704,0
20241122,164200,296358575,704,704,704,704,0
20241122,164100,296358575,704,704,704,704,0
20241122,164000,296358575,704,704,704,704,0
20241122,163900,296358575,704,704,704,704,0
20241122,163800,296358575,704,704,704,704,0
20241122,163700,296358575,704,704,704,704,0
20241122,163600,296358575,704,704,704,704,0
20241122,163500,296358575,704,704,704,704,0
20241122,163400,296358575,704,704,704,704,6265
20241122,163300,296358575,704,704,704,704,0
20241122,163200,296358575,704,704,704,704,0
20241122,163100,296358575,704,704,704,704,0
20241122,163000,296358575,704,704,704,704,0
20241122,162900,296358575,704,704,704,704,0
20241122,162800,296358575,704,704,704,704,0
20241122,162700,296358575,704,704,704,704,0
20241122,162600,296358575,704,704,704,704,0
20241122,162500,296358575,704,704,704,704,0
20241122,162400,296358575,704,704,704,704,0
20241122,162300,296358575,704,704,704,704,0
20241122,162200,296358575,704,704,704,704,0
20241122,162100,296358575,704,704,704,704,0
20241122,162000,296358575,704,704,704,704,0
20241122,161900,296358575,704,704,704,704,0
20241122,161800,296358575,704,704,704,704,0
20241122,161700,296358575,704,704,704,704,0
20241122,161600,296358575,704,704,704,704,0
20241122,161500,296358575,704,704,704,704,0
20241122,161400,296358575,704,704,704,704,0
20241122,161300,296358575,704,704,704,704,0
20241122,161200,296358575,704,704,704,704,0
20241122,161100,296358575,704,704,704,704,0
20241122,161000,296358575,704,704,704,704,0
20241122,160900,296358575,704,704,704,704,0
20241122,160800,296358575,704,704,704,704,0
20241122,160700,296358575,704,704,704,704,0
20241122,160600,296358575,704,704,704,704,0
20241122,160500,296358575,704,704,704,704,0
20241122,160400,296358575,704,704,704,704,6265
20241122,160300,296358575,704,704,704,704,0
20241122,160200,296358575,704,704,704,704,0
20241122,160100,296358575,704,704,704,704,0
20241122,160000,296358575,704,704,704,704,0
20241122,155900,296358575,704,704,704,704,0
20241122,155800,296358575,704,704,704,704,0
20241122,155700,296358575,704,704,704,704,0
20241122,155600,296358575,704,704,704,704,0
20241122,155500,296358575,704,704,704,704,0
20241122,155400,296358575,704,704,704,704,0
20241122,155300,296358575,704,704,704,704,0
20241122,155200,296358575,704,704,704,704,0
20241122,155100,296358575,704,704,704,704,0
20241122,155000,296358575,704,704,704,704,0
20241122,154900,296358575,704,704,704,704,0
20241122,154800,296358575,704,704,704,704,0
20241122,154700,296358575,704,704,704,704,0
20241122,154600,296358575,704,704,704,704,0
20241122,154500,296358575,704,704,704,704,0
20241122,154400,296358575,704,704,704,704,0
20241122,154300,296358575,704,704,704,704,0
20241122,154200,296358575,704,704,704,704,0
20241122,154100,296358575,704,704,704,704,0
20241122,154000,296358575,704,704,704,704,0
20241122,153900,296358575,704,704,704,704,0
20241122,153800,296358575,704,704,704,704,0
20241122,153700,296358575,704,704,704,704,0
20241122,153600,296358575,704,704,704,704,0
20241122,153500,296358575,704,704,704,704,0
20241122,153400,296358575,704,704,704,704,6265
20241122,153300,296358575,704,704,704,704,0
20241122,153200,296358575,704,704,704,704,0
20241122,153100,296358575,704,704,704,704,0
20241122,153000,296358575,704,704,704,704,6265
20241122,152900,291948015,704,704,704,704,0
20241122,152800,291948015,704,704,704,704,0
20241122,152700,291948015,704,704,704,704,0
20241122,152600,291948015,704,704,704,704,0
20241122,152500,291948015,704,704,704,704,0
20241122,152400,291948015,704,704,704,704,0
20241122,152300,291948015,704,704,704,704,0
20241122,152200,291948015,704,704,704,704,0
20241122,152100,291948015,704,704,704,704,0
20241122,152000,291948015,704,704,704,704,0
20241122,151900,291948015,704,702,705,702,11324
20241122,151800,283979358,704,703,704,703,223
20241122,151700,283822583,703,704,704,703,702
20241122,151600,283329075,703,703,704,703,4707
20241122,151500,280020053,703,703,703,703,0
20241122,151400,280020053,703,703,703,702,13
20241122,151300,280010915,703,703,703,703,1
20241122,151200,280010212,702,702,703,702,1635
20241122,151100,278862441,703,702,703,702,1001
20241122,151000,278159738,702,702,702,702,3000
20241122,150900,276053738,703,704,704,702,715
20241122,150800,275551142,703,704,704,703,595
20241122,150700,275132662,704,704,704,704,0
20241122,150600,275132662,704,704,704,702,202
20241122,150500,274990784,701,701,701,701,0
20241122,150400,274990784,701,701,701,701,0
20241122,150300,274990784,701,701,701,701,0
20241122,150200,274990784,701,704,704,701,360
20241122,150100,274737806,704,704,704,704,1490
20241122,150000,273688846,704,704,704,704,62
20241122,145900,273645198,704,703,704,703,570
20241122,145800,273243988,703,703,703,703,37
20241122,145700,273217977,705,705,705,705,0
20241122,145600,273217977,705,705,705,705,0
20241122,145500,273217977,705,705,705,705,0
20241122,145400,273217977,705,705,705,705,29
20241122,145300,273197532,705,705,705,705,0
20241122,145200,273197532,705,705,705,705,0
20241122,145100,273197532,705,705,705,705,40
20241122,145000,273169332,705,705,705,705,0
20241122,144900,273169332,705,705,705,705,1
20241122,144800,273168627,705,705,705,705,5
20241122,144700,273165102,705,705,705,705,0
20241122,144600,273165102,705,702,705,702,2
20241122,144500,273163695,702,702,702,702,20
20241122,144400,273149655,702,702,702,702,0
20241122,144300,273149655,702,705,705,702,1448
20241122,144200,272133058,705,703,705,703,48
20241122,144100,272099302,704,704,704,704,3
20241122,144000,272097190,703,702,703,702,98
20241122,143900,272028389,703,703,703,703,0
20241122,143800,272028389,703,703,703,703,71
20241122,143700,271978476,702,702,702,702,5840
20241122,143600,267878796,701,701,701,701,1000
20241122,143500,267177796,701,701,701,701,100
20241122,143400,267107696,700,700,700,700,0
20241122,143300,267107696,700,701,701,700,3940
20241122,143200,264348255,701,701,701,701,0
20241122,143100,264348255,701,701,701,701,0
20241122,143000,264348255,701,701,701,701,1
20241122,142900,264347554,700,700,700,700,400
20241122,142800,264067554,701,701,702,701,6380
20241122,142700,259595154,702,702,702,702,0
20241122,142600,259595154,702,702,702,702,0
20241122,142500,259595154,702,702,702,702,1
20241122,142400,259594452,701,701,701,701,487
20241122,142300,259253065,702,702,702,702,20
20241122,142200,259239025,701,701,701,701,0
20241122,142100,259239025,701,701,701,701,134
20241122,142000,259145091,701,701,701,701,1429
20241122,141900,258143362,701,701,701,701,0
20241122,141800,258143362,701,701,701,701,0
20241122,141700,258143362,701,701,701,701,0
20241122,141600,258143362,701,701,701,700,6057
20241122,141500,253900405,701,701,701,701,12050
20241122,141400,245453355,701,701,701,701,650
20241122,141300,244997705,702,701,702,701,415
20241122,141200,244706780,702,702,702,701,2087
20241122,141100,243243272,703,702,703,702,1840
20241122,141000,241951591,702,702,702,702,200
20241122,140900,241811191,703,703,703,703,70
20241122,140800,241761981,703,703,703,703,10
20241122,140700,241754951,703,703,703,703,0
20241122,140600,241754951,703,703,703,703,0
20241122,140500,241754951,703,703,703,703,586
20241122,140400,241342993,704,703,705,703,2874
20241122,140300,239319051,704,704,704,704,0
20241122,140200,239319051,704,704,704,704,0
20241122,140100,239319051,704,704,704,704,0
20241122,140000,239319051,704,704,704,704,2
20241122,135900,239317643,704,704,704,704,0
20241122,135800,239317643,704,704,704,704,0
20241122,135700,239317643,704,704,704,704,1032
20241122,135600,238591115,704,704,704,704,0
20241122,135500,238591115,704,704,704,704,575
20241122,135400,238186315,704,704,704,704,1
20241122,135300,238185611,702,702,702,702,1
20241122,135200,238184909,703,703,703,703,0
20241122,135100,238184909,703,703,703,703,0
20241122,135000,238184909,703,703,703,703,0
20241122,134900,238184909,703,703,703,703,115
20241122,134800,238104064,703,702,703,702,7467
20241122,134700,232855763,702,702,702,702,0
20241122,134600,232855763,702,703,703,702,2706
20241122,134500,230956116,704,704,704,704,0
20241122,134400,230956116,704,704,704,704,0
20241122,134300,230956116,704,704,704,704,0
20241122,134200,230956116,704,704,704,704,0
20241122,134100,230956116,704,704,704,704,3
20241122,134000,230954004,703,703,703,703,90
20241122,133900,230890734,703,704,704,703,301
20241122,133800,230679085,704,702,705,702,6868
20241122,133700,225851930,702,702,702,702,0
20241122,133600,225851930,702,702,702,702,2418
20241122,133500,224154494,702,702,702,702,30
20241122,133400,224133434,701,701,701,701,0
20241122,133300,224133434,701,701,701,701,63
20241122,133200,224089271,701,701,701,701,0
20241122,133100,224089271,701,701,701,701,1000
20241122,133000,223388271,701,701,701,701,0
20241122,132900,223388271,701,701,701,701,0
20241122,132800,223388271,701,700,701,700,181
20241122,132700,223261395,701,700,701,700,408
20241122,132600,222975392,701,701,701,701,0
20241122,132500,222975392,701,701,701,701,1
20241122,132400,222974691,700,700,700,700,0
20241122,132300,222974691,700,700,700,700,0
20241122,132200,222974691,700,700,700,700,0
20241122,132100,222974691,700,700,700,700,0
20241122,132000,222974691,700,700,700,700,565
20241122,131900,222579191,700,700,700,700,0
20241122,131800,222579191,700,700,700,700,545
20241122,131700,222197691,700,700,700,700,30
20241122,131600,222176691,700,700,700,700,0
20241122,131500,222176691,700,700,700,700,0
20241122,131400,222176691,700,700,700,700,1229
20241122,131300,221316391,701,701,701,701,0
20241122,131200,221316391,701,701,701,701,0
20241122,131100,221316391,701,701,701,701,149
20241122,131000,221211942,700,700,700,700,0
20241122,130900,221211942,700,700,700,700,0
20241122,130800,221211942,700,700,700,700,0
20241122,130700,221211942,700,700,700,700,500
20241122,130600,220861942,700,700,700,700,0
20241122,130500,220861942,700,700,700,700,0
20241122,130400,220861942,700,700,700,700,0
20241122,130300,220861942,700,700,700,700,990
20241122,130200,220168942,700,700,700,700,10
20241122,130100,220161942,701,701,701,701,284
20241122,130000,219962858,700,700,700,700,0
20241122,125900,219962858,700,700,700,700,0
20241122,125800,219962858,700,700,700,700,0
20241122,125700,219962858,700,700,700,700,0
20241122,125600,219962858,700,700,700,700,0
20241122,125500,219962858,700,700,700,700,0
20241122,125400,219962858,700,700,700,700,2900
20241122,125300,217932858,701,701,701,701,0
20241122,125200,217932858,701,701,701,701,0
20241122,125100,217932858,701,701,701,701,0
20241122,125000,217932858,701,701,701,701,0
20241122,124900,217932858,701,701,701,701,708
20241122,124800,217436550,701,701,701,701,425
20241122,124700,217138625,701,701,701,701,0
20241122,124600,217138625,701,701,701,701,23
20241122,124500,217122502,700,700,700,700,1300
20241122,124400,216212502,700,700,700,700,700
20241122,124300,215722502,700,700,700,700,0
20241122,124200,215722502,700,700,700,700,500
20241122,124100,215372502,701,701,701,701,0
20241122,124000,215372502,701,701,701,701,0
20241122,123900,215372502,701,701,701,701,1368
20241122,123800,214413534,701,701,701,701,195
20241122,123700,214276839,701,701,701,701,103
20241122,123600,214204636,701,701,701,701,1
20241122,123500,214203935,701,701,701,701,1120
20241122,123400,213418815,701,701,701,701,37
20241122,123300,213392878,701,701,701,701,0
20241122,123200,213392878,701,701,701,701,1364
20241122,123100,212436714,701,701,701,701,0
20241122,123000,212436714,701,701,701,701,0
20241122,122900,212436714,701,701,701,701,50
20241122,122800,212401664,701,701,701,701,0
20241122,122700,212401664,701,701,701,701,72
20241122,122600,212351192,701,701,701,701,0
20241122,122500,212351192,701,701,701,701,7
20241122,122400,212346285,701,701,701,701,0
20241122,122300,212346285,701,701,701,701,0
20241122,122200,212346285,701,701,701,701,3
20241122,122100,212344182,701,701,701,701,0
20241122,122000,212344182,701,701,701,701,100
20241122,121900,212274082,701,701,701,701,360
20241122,121800,212021722,702,702,702,702,0
20241122,121700,212021722,702,702,702,702,8
20241122,121600,212016106,702,702,702,702,40
20241122,121500,211988026,702,702,702,702,30
20241122,121400,211966966,702,702,702,702,0
20241122,121300,211966966,702,702,702,702,0
20241122,121200,211966966,702,702,702,702,149
20241122,121100,211862368,702,702,702,702,0
20241122,121000,211862368,702,702,702,702,63
20241122,120900,211818142,702,702,702,702,110
20241122,120800,211740922,702,702,702,702,2982
20241122,120700,209647558,702,702,702,702,4
20241122,120600,209644750,702,702,702,702,0
20241122,120500,209644750,702,702,702,702,0
20241122,120400,209644750,702,702,702,702,0
20241122,120300,209644750,702,702,702,702,156
20241122,120200,209535238,702,701,702,701,926
20241122,120100,208885187,701,701,701,701,1400
20241122,120000,207903787,701,700,701,700,1075
20241122,115900,207150213,701,701,701,701,50
20241122,115800,207115163,701,701,701,701,0
20241122,115700,207115163,701,701,701,701,100
20241122,115600,207045063,701,701,701,701,200
20241122,115500,206904863,701,701,701,701,201
20241122,115400,206763962,701,701,701,701,230
20241122,115300,206602732,701,701,701,701,136
20241122,115200,206507396,701,701,701,701,204
20241122,115100,206364392,700,700,700,700,0
20241122,115000,206364392,700,700,700,700,0
20241122,114900,206364392,700,700,700,700,3
20241122,114800,206362292,700,700,700,700,0
20241122,114700,206362292,700,700,700,700,0
20241122,114600,206362292,700,700,700,700,0
20241122,114500,206362292,700,700,700,700,3000
20241122,114400,204262292,701,701,702,701,3762
20241122,114300,201624768,701,701,701,701,0
20241122,114200,201624768,701,701,701,701,0
20241122,114100,201624768,701,701,701,701,3
20241122,114000,201622665,701,701,701,701,500
20241122,113900,201272165,701,701,701,701,1849
20241122,113800,199976016,700,700,700,700,879
20241122,113700,199360716,700,700,700,700,0
20241122,113600,199360716,700,700,700,700,3053
20241122,113500,197223616,701,701,701,701,720
20241122,113400,196718896,702,702,702,702,1
20241122,113300,196718194,701,701,701,701,0
20241122,113200,196718194,701,701,701,701,20
20241122,113100,196704174,702,702,702,702,6
20241122,113000,196699962,702,699,702,699,401
20241122,112900,196419660,700,701,701,700,12929
20241122,112800,187366453,702,702,702,702,0
20241122,112700,187366453,702,702,702,702,0
20241122,112600,187366453,702,702,702,702,1000
20241122,112500,186664453,702,702,702,702,13314
20241122,112400,177318025,702,702,702,702,0
20241122,112300,177318025,702,702,702,702,522
20241122,112200,176951581,701,701,701,701,300
20241122,112100,176741281,701,701,701,701,676
20241122,112000,176267405,701,701,701,701,0
20241122,111900,176267405,701,701,701,701,1178
20241122,111800,175441627,702,702,702,702,397
20241122,111700,175162933,703,702,703,702,2700
20241122,111600,173267433,702,702,702,702,2035
20241122,111500,171838863,703,702,703,702,3126
20241122,111400,169643411,702,702,702,702,0
20241122,111300,169643411,702,702,702,702,520
20241122,111200,169278371,703,703,703,703,100
20241122,111100,169208071,703,703,703,703,1175
20241122,111000,168382046,703,703,703,703,25
20241122,110900,168364471,703,703,703,703,85
20241122,110800,168304716,703,703,703,703,915
20241122,110700,167661471,703,703,703,703,1000
20241122,110600,166958471,702,702,702,702,200
20241122,110500,166818071,703,703,703,703,0
20241122,110400,166818071,703,703,703,703,0
20241122,110300,166818071,703,703,703,703,4
20241122,110200,166815259,703,703,703,703,18
20241122,110100,166802605,701,701,701,701,0
20241122,110000,166802605,701,701,701,701,0
20241122,105900,166802605,701,701,701,701,1882
20241122,105800,165483323,701,701,701,701,20
20241122,105700,165469303,701,701,701,701,757
20241122,105600,164938646,701,701,701,701,1
20241122,105500,164937945,701,701,701,701,0
20241122,105400,164937945,701,701,701,701,0
20241122,105300,164937945,701,701,701,701,0
20241122,105200,164937945,701,701,701,701,100
20241122,105100,164867845,701,701,701,701,81
20241122,105000,164811064,702,702,702,702,1432
20241122,104900,163805800,703,703,703,703,0
20241122,104800,163805800,703,703,703,703,2412
20241122,104700,162110164,704,704,704,704,2
20241122,104600,162108756,704,704,705,704,2945
20241122,104500,160034476,704,703,704,703,38
20241122,104400,160007725,703,703,703,703,3032
20241122,104300,157876229,703,703,703,703,5
20241122,104200,157872714,701,703,708,701,10429
20241122,104100,150517571,702,702,702,702,0
20241122,104000,150517571,702,702,702,702,178
20241122,103900,150392615,702,702,702,702,0
20241122,103800,150392615,702,701,702,701,2272
20241122,103700,148798095,701,701,701,701,711
20241122,103600,148299684,701,702,703,701,9452
20241122,103500,141663949,702,702,702,702,10
20241122,103400,141656929,701,702,702,701,4968
20241122,103300,138171361,702,702,702,702,0
20241122,103200,138171361,702,702,702,702,0
20241122,103100,138171361,702,702,702,702,2517
20241122,103000,136404427,703,703,703,703,0
20241122,102900,136404427,703,703,703,703,0
20241122,102800,136404427,703,702,703,702,979
20241122,102700,135716195,703,703,703,703,711
20241122,102600,135216362,703,703,703,703,8
20241122,102500,135210738,702,702,702,702,500
20241122,102400,134859738,701,701,701,701,0
20241122,102300,134859738,701,701,701,701,0
20241122,102200,134859738,701,701,701,701,0
20241122,102100,134859738,701,701,701,701,4203
20241122,102000,131913435,701,701,701,701,349
20241122,101900,131668786,700,700,700,700,0
20241122,101800,131668786,700,700,700,700,1
20241122,101700,131668086,700,700,700,700,0
20241122,101600,131668086,700,700,700,700,3
20241122,101500,131665986,700,701,701,700,130
20241122,101400,131574956,700,700,700,700,1719
20241122,101300,130371656,699,699,699,699,10
20241122,101200,130364666,699,699,699,699,507
20241122,101100,130010273,699,699,699,699,1
20241122,101000,130009574,700,700,700,700,30
20241122,100900,129988574,700,700,700,700,0
20241122,100800,129988574,700,700,700,700,10
20241122,100700,129981574,699,699,699,699,138
20241122,100600,129885112,698,698,698,698,109
20241122,100500,129809030,699,699,699,699,3
20241122,100400,129806933,699,699,699,699,6
20241122,100300,129802739,699,699,699,699,1
20241122,100200,129802040,698,698,698,698,710
20241122,100100,129306460,698,698,698,698,638
20241122,100000,128861136,698,698,698,698,58
20241122,095900,128820652,698,698,698,698,2
20241122,095800,128819256,696,696,696,696,0
20241122,095700,128819256,696,696,696,696,237
20241122,095600,128654304,696,697,697,696,65
20241122,095500,128609062,697,698,698,697,38
20241122,095400,128582573,699,699,699,699,0
20241122,095300,128582573,699,699,699,699,2
20241122,095200,128581175,696,696,696,696,200
20241122,095100,128441975,696,696,696,696,0
20241122,095000,128441975,696,696,696,696,0
20241122,094900,128441975,696,696,696,696,1434
20241122,094800,127443911,696,696,696,696,20
20241122,094700,127429991,696,699,699,694,25025
20241122,094600,110010406,698,698,698,698,0
20241122,094500,110010406,698,700,700,698,122
20241122,094400,109925135,699,701,701,698,1704
20241122,094300,108735735,701,701,701,701,24
20241122,094200,108718911,701,700,701,700,15
20241122,094100,108708406,701,701,701,701,99
20241122,094000,108639007,700,700,701,700,9661
20241122,093900,101876277,700,700,700,700,0
20241122,093800,101876277,700,700,700,700,50
20241122,093700,101841277,700,700,700,700,0
20241122,093600,101841277,700,700,700,700,11155
20241122,093500,94032777,700,700,700,700,880
20241122,093400,93416777,700,699,700,699,7700
20241122,093300,88027691,700,699,700,699,17025
20241122,093200,76115481,699,699,699,699,2247
20241122,093100,74544828,699,697,699,697,16480
20241122,093000,63038980,697,696,697,696,13
20241122,092900,63029924,695,695,695,695,105
20241122,092800,62956949,695,695,695,695,72
20241122,092700,62906909,696,696,697,696,2333
20241122,092600,61281308,696,695,696,694,289
20241122,092500,61080449,694,694,694,694,0
20241122,092400,61080449,694,693,694,693,3897
20241122,092300,58376594,692,693,695,692,20126
20241122,092200,44409415,694,694,694,694,0
20241122,092100,44409415,694,694,694,694,0
20241122,092000,44409415,694,689,694,689,7335
20241122,091900,39321605,690,690,691,690,850
20241122,091800,38734923,690,690,690,690,0
20241122,091700,38734923,690,689,691,689,2282
20241122,091600,37160045,689,689,689,688,371
20241122,091500,36904487,691,691,691,691,1
20241122,091400,36903796,691,691,691,691,0
20241122,091300,36903796,691,691,691,691,0
20241122,091200,36903796,691,688,691,688,730
20241122,091100,36399456,688,690,690,687,12816
20241122,091000,27577764,690,691,693,690,1988
20241122,090900,26204351,691,692,692,690,10247
20241122,090800,19126194,691,691,694,691,12992
20241122,090700,10141381,692,692,692,690,1367
20241122,090600,9196900,692,692,692,692,268
20241122,090500,9011444,692,692,692,692,218
20241122,090400,8860588,692,690,692,690,4383
20241122,090300,5831757,691,691,691,691,1325
20241122,090200,4916182,692,692,692,692,152
20241122,090100,4810998,692,692,692,692,1009
20241122,090000,4112770,692,688,692,688,5975