KissMeData/019570/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,190400,277514471,320,320,320,320,1351
20241122,190300,277514471,320,320,320,320,0
20241122,190200,277514471,320,320,320,320,0
20241122,190100,277514471,320,320,320,320,0
20241122,190000,277514471,320,320,320,320,0
20241122,185900,277514471,320,320,320,320,0
20241122,185800,277514471,320,320,320,320,0
20241122,185700,277514471,320,320,320,320,0
20241122,185600,277514471,320,320,320,320,0
20241122,185500,277514471,320,320,320,320,0
20241122,185400,277514471,320,320,320,320,0
20241122,185300,277514471,320,320,320,320,0
20241122,185200,277514471,320,320,320,320,0
20241122,185100,277514471,320,320,320,320,0
20241122,185000,277514471,320,320,320,320,0
20241122,184900,277514471,320,320,320,320,0
20241122,184800,277514471,320,320,320,320,0
20241122,184700,277514471,320,320,320,320,0
20241122,184600,277514471,320,320,320,320,0
20241122,184500,277514471,320,320,320,320,0
20241122,184400,277514471,320,320,320,320,0
20241122,184300,277514471,320,320,320,320,0
20241122,184200,277514471,320,320,320,320,0
20241122,184100,277514471,320,320,320,320,0
20241122,184000,277514471,320,320,320,320,0
20241122,183900,277514471,320,320,320,320,0
20241122,183800,277514471,320,320,320,320,0
20241122,183700,277514471,320,320,320,320,0
20241122,183600,277514471,320,320,320,320,0
20241122,183500,277514471,320,320,320,320,0
20241122,183400,277514471,320,320,320,320,1351
20241122,183300,277514471,320,320,320,320,0
20241122,183200,277514471,320,320,320,320,0
20241122,183100,277514471,320,320,320,320,0
20241122,183000,277514471,320,320,320,320,0
20241122,182900,277514471,320,320,320,320,0
20241122,182800,277514471,320,320,320,320,0
20241122,182700,277514471,320,320,320,320,0
20241122,182600,277514471,320,320,320,320,0
20241122,182500,277514471,320,320,320,320,0
20241122,182400,277514471,320,320,320,320,0
20241122,182300,277514471,320,320,320,320,0
20241122,182200,277514471,320,320,320,320,0
20241122,182100,277514471,320,320,320,320,0
20241122,182000,277514471,320,320,320,320,0
20241122,181900,277514471,320,320,320,320,0
20241122,181800,277514471,320,320,320,320,0
20241122,181700,277514471,320,320,320,320,0
20241122,181600,277514471,320,320,320,320,0
20241122,181500,277514471,320,320,320,320,0
20241122,181400,277514471,320,320,320,320,0
20241122,181300,277514471,320,320,320,320,0
20241122,181200,277514471,320,320,320,320,0
20241122,181100,277514471,320,320,320,320,0
20241122,181000,277514471,320,320,320,320,0
20241122,180900,277514471,320,320,320,320,0
20241122,180800,277514471,320,320,320,320,0
20241122,180700,277514471,320,320,320,320,0
20241122,180600,277514471,320,320,320,320,0
20241122,180500,277514471,320,320,320,320,0
20241122,180400,277514471,320,320,320,320,1351
20241122,180300,277514471,320,320,320,320,0
20241122,180200,277514471,320,320,320,320,0
20241122,180100,277514471,320,320,320,320,0
20241122,180000,277514471,320,320,320,320,0
20241122,175900,277514471,320,320,320,320,0
20241122,175800,277514471,320,320,320,320,0
20241122,175700,277514471,320,320,320,320,0
20241122,175600,277514471,320,320,320,320,0
20241122,175500,277514471,320,320,320,320,0
20241122,175400,277514471,320,320,320,320,0
20241122,175300,277514471,320,320,320,320,0
20241122,175200,277514471,320,320,320,320,0
20241122,175100,277514471,320,320,320,320,0
20241122,175000,277514471,320,320,320,320,0
20241122,174900,277514471,320,320,320,320,0
20241122,174800,277514471,320,320,320,320,0
20241122,174700,277514471,320,320,320,320,0
20241122,174600,277514471,320,320,320,320,0
20241122,174500,277514471,320,320,320,320,0
20241122,174400,277514471,320,320,320,320,0
20241122,174300,277514471,320,320,320,320,0
20241122,174200,277514471,320,320,320,320,0
20241122,174100,277514471,320,320,320,320,0
20241122,174000,277514471,320,320,320,320,0
20241122,173900,277514471,320,320,320,320,0
20241122,173800,277514471,320,320,320,320,0
20241122,173700,277514471,320,320,320,320,0
20241122,173600,277514471,320,320,320,320,0
20241122,173500,277514471,320,320,320,320,0
20241122,173400,277514471,320,320,320,320,1351
20241122,173300,277514471,320,320,320,320,0
20241122,173200,277514471,320,320,320,320,0
20241122,173100,277514471,320,320,320,320,0
20241122,173000,277514471,320,320,320,320,0
20241122,172900,277514471,320,320,320,320,0
20241122,172800,277514471,320,320,320,320,0
20241122,172700,277514471,320,320,320,320,0
20241122,172600,277514471,320,320,320,320,0
20241122,172500,277514471,320,320,320,320,0
20241122,172400,277514471,320,320,320,320,0
20241122,172300,277514471,320,320,320,320,0
20241122,172200,277514471,320,320,320,320,0
20241122,172100,277514471,320,320,320,320,0
20241122,172000,277514471,320,320,320,320,0
20241122,171900,277514471,320,320,320,320,0
20241122,171800,277514471,320,320,320,320,0
20241122,171700,277514471,320,320,320,320,0
20241122,171600,277514471,320,320,320,320,0
20241122,171500,277514471,320,320,320,320,0
20241122,171400,277514471,320,320,320,320,0
20241122,171300,277514471,320,320,320,320,0
20241122,171200,277514471,320,320,320,320,0
20241122,171100,277514471,320,320,320,320,0
20241122,171000,277514471,320,320,320,320,0
20241122,170900,277514471,320,320,320,320,0
20241122,170800,277514471,320,320,320,320,0
20241122,170700,277514471,320,320,320,320,0
20241122,170600,277514471,320,320,320,320,0
20241122,170500,277514471,320,320,320,320,0
20241122,170400,277514471,320,320,320,320,1351
20241122,170300,277514471,320,320,320,320,0
20241122,170200,277514471,320,320,320,320,0
20241122,170100,277514471,320,320,320,320,0
20241122,170000,277514471,320,320,320,320,0
20241122,165900,277514471,320,320,320,320,0
20241122,165800,277514471,320,320,320,320,0
20241122,165700,277514471,320,320,320,320,0
20241122,165600,277514471,320,320,320,320,0
20241122,165500,277514471,320,320,320,320,0
20241122,165400,277514471,320,320,320,320,0
20241122,165300,277514471,320,320,320,320,0
20241122,165200,277514471,320,320,320,320,0
20241122,165100,277514471,320,320,320,320,0
20241122,165000,277514471,320,320,320,320,0
20241122,164900,277514471,320,320,320,320,0
20241122,164800,277514471,320,320,320,320,0
20241122,164700,277514471,320,320,320,320,0
20241122,164600,277514471,320,320,320,320,0
20241122,164500,277514471,320,320,320,320,0
20241122,164400,277514471,320,320,320,320,0
20241122,164300,277514471,320,320,320,320,0
20241122,164200,277514471,320,320,320,320,0
20241122,164100,277514471,320,320,320,320,0
20241122,164000,277514471,320,320,320,320,0
20241122,163900,277514471,320,320,320,320,0
20241122,163800,277514471,320,320,320,320,0
20241122,163700,277514471,320,320,320,320,0
20241122,163600,277514471,320,320,320,320,0
20241122,163500,277514471,320,320,320,320,0
20241122,163400,277514471,320,320,320,320,1351
20241122,163300,277514471,320,320,320,320,0
20241122,163200,277514471,320,320,320,320,0
20241122,163100,277514471,320,320,320,320,0
20241122,163000,277514471,320,320,320,320,0
20241122,162900,277514471,320,320,320,320,0
20241122,162800,277514471,320,320,320,320,0
20241122,162700,277514471,320,320,320,320,0
20241122,162600,277514471,320,320,320,320,0
20241122,162500,277514471,320,320,320,320,0
20241122,162400,277514471,320,320,320,320,0
20241122,162300,277514471,320,320,320,320,0
20241122,162200,277514471,320,320,320,320,0
20241122,162100,277514471,320,320,320,320,0
20241122,162000,277514471,320,320,320,320,0
20241122,161900,277514471,320,320,320,320,0
20241122,161800,277514471,320,320,320,320,0
20241122,161700,277514471,320,320,320,320,0
20241122,161600,277514471,320,320,320,320,0
20241122,161500,277514471,320,320,320,320,0
20241122,161400,277514471,320,320,320,320,0
20241122,161300,277514471,320,320,320,320,0
20241122,161200,277514471,320,320,320,320,0
20241122,161100,277514471,320,320,320,320,0
20241122,161000,277514471,320,320,320,320,0
20241122,160900,277514471,320,320,320,320,0
20241122,160800,277514471,320,320,320,320,0
20241122,160700,277514471,320,320,320,320,0
20241122,160600,277514471,320,320,320,320,0
20241122,160500,277514471,320,320,320,320,0
20241122,160400,277514471,320,320,320,320,1351
20241122,160300,277514471,320,320,320,320,0
20241122,160200,277514471,320,320,320,320,0
20241122,160100,277514471,320,320,320,320,0
20241122,160000,277514471,320,320,320,320,0
20241122,155900,277514471,320,320,320,320,0
20241122,155800,277514471,320,320,320,320,0
20241122,155700,277514471,320,320,320,320,0
20241122,155600,277514471,320,320,320,320,0
20241122,155500,277514471,320,320,320,320,0
20241122,155400,277514471,320,320,320,320,0
20241122,155300,277514471,320,320,320,320,0
20241122,155200,277514471,320,320,320,320,0
20241122,155100,277514471,320,320,320,320,0
20241122,155000,277514471,320,320,320,320,0
20241122,154900,277514471,320,320,320,320,0
20241122,154800,277514471,320,320,320,320,0
20241122,154700,277514471,320,320,320,320,0
20241122,154600,277514471,320,320,320,320,0
20241122,154500,277514471,320,320,320,320,0
20241122,154400,277514471,320,320,320,320,0
20241122,154300,277514471,320,320,320,320,0
20241122,154200,277514471,320,320,320,320,0
20241122,154100,277514471,320,320,320,320,0
20241122,154000,277514471,320,320,320,320,0
20241122,153900,277514471,320,320,320,320,0
20241122,153800,277514471,320,320,320,320,0
20241122,153700,277514471,320,320,320,320,0
20241122,153600,277514471,320,320,320,320,0
20241122,153500,277514471,320,320,320,320,0
20241122,153400,277514471,320,320,320,320,1351
20241122,153300,277514471,320,320,320,320,0
20241122,153200,277514471,320,320,320,320,0
20241122,153100,277514471,320,320,320,320,0
20241122,153000,277514471,320,320,320,320,1351
20241122,152900,277082151,320,320,320,320,0
20241122,152800,277082151,320,320,320,320,0
20241122,152700,277082151,320,320,320,320,0
20241122,152600,277082151,320,320,320,320,0
20241122,152500,277082151,320,320,320,320,0
20241122,152400,277082151,320,320,320,320,0
20241122,152300,277082151,320,320,320,320,0
20241122,152200,277082151,320,320,320,320,0
20241122,152100,277082151,320,320,320,320,0
20241122,152000,277082151,320,320,320,320,0
20241122,151900,277082151,320,321,322,320,18450
20241122,151800,271153851,321,320,321,320,833
20241122,151700,270886736,321,321,321,321,1034
20241122,151600,270554822,321,321,321,321,1498
20241122,151500,270073964,321,321,321,321,1502
20241122,151400,269591822,320,320,320,320,5589
20241122,151300,267803342,320,320,320,320,231
20241122,151200,267729422,319,319,319,319,1
20241122,151100,267729103,319,320,320,319,528
20241122,151000,267560618,320,320,320,320,0
20241122,150900,267560618,320,320,320,320,0
20241122,150800,267560618,320,320,320,320,0
20241122,150700,267560618,320,320,320,320,0
20241122,150600,267560618,320,320,320,320,33
20241122,150500,267550058,319,319,319,319,0
20241122,150400,267550058,319,319,319,319,110
20241122,150300,267514968,319,319,319,319,0
20241122,150200,267514968,319,319,319,319,15
20241122,150100,267510183,319,319,319,319,0
20241122,150000,267510183,319,319,319,319,4
20241122,145900,267508907,320,320,320,320,0
20241122,145800,267508907,320,320,320,320,0
20241122,145700,267508907,320,320,320,320,0
20241122,145600,267508907,320,320,320,320,0
20241122,145500,267508907,320,320,320,320,0
20241122,145400,267508907,320,320,320,320,0
20241122,145300,267508907,320,320,320,320,131
20241122,145200,267466987,320,320,320,320,16
20241122,145100,267461867,320,320,320,320,0
20241122,145000,267461867,320,320,320,320,0
20241122,144900,267461867,320,320,320,320,0
20241122,144800,267461867,320,320,320,320,0
20241122,144700,267461867,320,320,320,320,1
20241122,144600,267461547,320,320,320,320,0
20241122,144500,267461547,320,320,320,320,130
20241122,144400,267419947,320,320,320,320,4
20241122,144300,267418667,320,320,320,320,286
20241122,144200,267327147,320,320,320,320,0
20241122,144100,267327147,320,320,320,320,0
20241122,144000,267327147,320,320,320,320,0
20241122,143900,267327147,320,320,320,320,114
20241122,143800,267290667,320,320,320,320,0
20241122,143700,267290667,320,320,320,320,100
20241122,143600,267258667,320,320,320,320,0
20241122,143500,267258667,320,320,320,320,0
20241122,143400,267258667,320,320,320,320,0
20241122,143300,267258667,320,320,320,320,0
20241122,143200,267258667,320,320,320,320,0
20241122,143100,267258667,320,320,320,320,8
20241122,143000,267256107,318,318,318,318,290
20241122,142900,267163887,320,320,320,320,0
20241122,142800,267163887,320,320,320,320,0
20241122,142700,267163887,320,320,320,320,0
20241122,142600,267163887,320,320,320,320,0
20241122,142500,267163887,320,320,320,320,1
20241122,142400,267163567,318,318,318,318,0
20241122,142300,267163567,318,318,318,318,0
20241122,142200,267163567,318,318,318,318,0
20241122,142100,267163567,318,318,318,318,0
20241122,142000,267163567,318,318,318,318,937
20241122,141900,266865601,318,318,318,318,802
20241122,141800,266610565,320,320,320,320,0
20241122,141700,266610565,320,320,320,320,0
20241122,141600,266610565,320,320,320,320,0
20241122,141500,266610565,320,320,320,320,0
20241122,141400,266610565,320,320,320,320,0
20241122,141300,266610565,320,320,320,320,0
20241122,141200,266610565,320,320,320,320,0
20241122,141100,266610565,320,320,320,320,0
20241122,141000,266610565,320,318,320,318,2270
20241122,140900,265884167,320,320,320,320,0
20241122,140800,265884167,320,320,320,320,0
20241122,140700,265884167,320,321,321,320,6007
20241122,140600,263961926,322,322,322,322,0
20241122,140500,263961926,322,322,322,322,1
20241122,140400,263961604,320,320,320,320,1
20241122,140300,263961284,322,322,322,322,0
20241122,140200,263961284,322,320,322,320,16
20241122,140100,263956162,321,321,321,321,0
20241122,140000,263956162,321,321,321,321,8882
20241122,135900,261105040,321,321,321,321,54
20241122,135800,261087706,322,322,322,322,10
20241122,135700,261084486,322,322,322,322,0
20241122,135600,261084486,322,322,322,322,0
20241122,135500,261084486,322,321,322,321,901
20241122,135400,260795264,321,321,321,321,0
20241122,135300,260795264,321,321,321,321,0
20241122,135200,260795264,321,320,321,320,222
20241122,135100,260724219,320,320,320,320,3000
20241122,135000,259764219,320,320,320,320,2000
20241122,134900,259124219,320,320,320,320,0
20241122,134800,259124219,320,320,320,320,2690
20241122,134700,258263419,320,320,320,320,0
20241122,134600,258263419,320,320,320,320,36
20241122,134500,258251899,321,321,321,321,1564
20241122,134400,257749855,321,321,321,321,1
20241122,134300,257749534,320,320,320,320,756
20241122,134200,257507614,320,320,320,320,3212
20241122,134100,256479774,319,319,319,319,15
20241122,134000,256474989,319,319,319,319,0
20241122,133900,256474989,319,319,319,319,345
20241122,133800,256364934,319,319,319,319,0
20241122,133700,256364934,319,319,319,319,0
20241122,133600,256364934,319,319,319,319,0
20241122,133500,256364934,319,319,319,319,0
20241122,133400,256364934,319,319,319,319,17
20241122,133300,256359511,319,319,319,319,0
20241122,133200,256359511,319,319,319,319,4
20241122,133100,256358235,320,320,320,320,0
20241122,133000,256358235,320,320,320,320,0
20241122,132900,256358235,320,320,320,320,0
20241122,132800,256358235,320,320,320,320,0
20241122,132700,256358235,320,320,320,320,0
20241122,132600,256358235,320,320,320,320,0
20241122,132500,256358235,320,320,320,320,0
20241122,132400,256358235,320,320,320,320,0
20241122,132300,256358235,320,320,320,320,0
20241122,132200,256358235,320,320,320,320,1
20241122,132100,256357915,317,318,318,317,3600
20241122,132000,255214663,320,320,320,320,0
20241122,131900,255214663,320,320,320,320,0
20241122,131800,255214663,320,319,320,319,338
20241122,131700,255106840,320,320,320,320,0
20241122,131600,255106840,320,320,320,320,0
20241122,131500,255106840,320,320,320,320,937
20241122,131400,254807000,320,320,320,320,0
20241122,131300,254807000,320,320,320,320,0
20241122,131200,254807000,320,318,320,318,3595
20241122,131100,253660195,319,319,319,319,0
20241122,131000,253660195,319,319,319,319,33
20241122,130900,253649668,319,319,319,319,0
20241122,130800,253649668,319,318,319,318,206
20241122,130700,253583959,318,318,319,318,397
20241122,130600,253457678,318,318,318,318,2365
20241122,130500,252705608,318,318,318,318,215
20241122,130400,252637238,319,319,319,319,0
20241122,130300,252637238,319,319,319,319,0
20241122,130200,252637238,319,319,319,319,0
20241122,130100,252637238,319,319,319,319,1
20241122,130000,252636919,317,318,318,317,1072
20241122,125900,252296039,318,318,318,318,14
20241122,125800,252291587,319,319,319,319,0
20241122,125700,252291587,319,319,319,319,131
20241122,125600,252249798,319,319,319,319,0
20241122,125500,252249798,319,318,319,318,3
20241122,125400,252248843,318,318,318,318,0
20241122,125300,252248843,318,318,318,318,0
20241122,125200,252248843,318,318,318,318,0
20241122,125100,252248843,318,318,318,318,0
20241122,125000,252248843,318,318,318,318,0
20241122,124900,252248843,318,318,318,318,16
20241122,124800,252243755,317,317,317,317,705
20241122,124700,252020270,317,317,317,317,0
20241122,124600,252020270,317,317,317,317,1
20241122,124500,252019953,317,317,317,317,98
20241122,124400,251988887,317,317,317,317,0
20241122,124300,251988887,317,317,317,317,0
20241122,124200,251988887,317,317,317,317,0
20241122,124100,251988887,317,317,317,317,0
20241122,124000,251988887,317,317,317,317,0
20241122,123900,251988887,317,317,317,317,3907
20241122,123800,250750368,317,317,317,317,1121
20241122,123700,250395011,317,317,317,317,0
20241122,123600,250395011,317,317,317,317,0
20241122,123500,250395011,317,317,317,317,0
20241122,123400,250395011,317,317,317,317,0
20241122,123300,250395011,317,317,317,317,0
20241122,123200,250395011,317,317,317,317,154
20241122,123100,250346193,319,317,319,317,49
20241122,123000,250330658,319,319,319,319,0
20241122,122900,250330658,319,319,319,319,86
20241122,122800,250303224,319,319,319,319,0
20241122,122700,250303224,319,319,319,319,0
20241122,122600,250303224,319,317,319,317,125
20241122,122500,250263597,316,317,319,316,4175
20241122,122400,248942326,317,317,317,317,0
20241122,122300,248942326,317,317,317,317,13
20241122,122200,248938205,318,318,318,318,1
20241122,122100,248937887,319,319,319,319,1
20241122,122000,248937568,317,317,317,317,0
20241122,121900,248937568,317,317,317,317,3189
20241122,121800,247926655,317,317,317,317,1082
20241122,121700,247583661,318,318,318,318,0
20241122,121600,247583661,318,318,318,318,103
20241122,121500,247550907,318,318,318,318,0
20241122,121400,247550907,318,318,318,318,0
20241122,121300,247550907,318,318,318,318,0
20241122,121200,247550907,318,319,319,318,537
20241122,121100,247380140,318,318,318,318,0
20241122,121000,247380140,318,318,318,318,0
20241122,120900,247380140,318,318,318,318,0
20241122,120800,247380140,318,318,318,318,0
20241122,120700,247380140,318,318,318,318,445
20241122,120600,247238630,318,318,318,318,0
20241122,120500,247238630,318,318,318,318,0
20241122,120400,247238630,318,318,318,318,0
20241122,120300,247238630,318,318,318,318,0
20241122,120200,247238630,318,318,318,318,0
20241122,120100,247238630,318,318,318,318,0
20241122,120000,247238630,318,318,318,318,86
20241122,115900,247211282,318,319,319,318,669
20241122,115800,246998539,318,318,318,318,0
20241122,115700,246998539,318,318,318,318,0
20241122,115600,246998539,318,318,318,318,10
20241122,115500,246995359,319,319,319,319,0
20241122,115400,246995359,319,319,319,319,5
20241122,115300,246993764,319,319,319,319,3
20241122,115200,246992807,318,318,318,318,0
20241122,115100,246992807,318,318,318,318,605
20241122,115000,246800417,319,319,319,319,0
20241122,114900,246800417,319,319,319,319,0
20241122,114800,246800417,319,319,319,319,41
20241122,114700,246787338,319,319,319,319,0
20241122,114600,246787338,319,319,319,319,0
20241122,114500,246787338,319,319,319,319,1
20241122,114400,246787019,317,317,317,317,0
20241122,114300,246787019,317,317,317,317,772
20241122,114200,246542295,320,320,320,320,179
20241122,114100,246485015,320,318,320,318,59
20241122,114000,246466235,318,318,318,318,0
20241122,113900,246466235,318,318,318,318,0
20241122,113800,246466235,318,318,318,318,538
20241122,113700,246295151,318,318,318,318,1
20241122,113600,246294833,318,318,318,318,108
20241122,113500,246260489,318,320,320,318,1036
20241122,113400,245931034,318,318,318,318,0
20241122,113300,245931034,318,318,318,318,0
20241122,113200,245931034,318,318,318,318,0
20241122,113100,245931034,318,318,318,318,0
20241122,113000,245931034,318,320,320,318,307
20241122,112900,245833406,320,320,320,320,1
20241122,112800,245833086,317,317,317,317,816
20241122,112700,245574414,317,318,318,317,993
20241122,112600,245259516,317,317,317,317,2
20241122,112500,245258882,318,318,318,318,1
20241122,112400,245258564,318,318,318,318,0
20241122,112300,245258564,318,318,318,318,0
20241122,112200,245258564,318,318,318,318,0
20241122,112100,245258564,318,318,318,318,5000
20241122,112000,243668564,318,318,318,318,0
20241122,111900,243668564,318,318,318,318,1000
20241122,111800,243350564,318,318,318,318,0
20241122,111700,243350564,318,318,318,318,0
20241122,111600,243350564,318,318,318,318,0
20241122,111500,243350564,318,318,318,318,100
20241122,111400,243318764,318,318,318,318,9
20241122,111300,243315902,315,315,315,315,631
20241122,111200,243117137,318,318,318,318,0
20241122,111100,243117137,318,316,318,315,3178
20241122,111000,242114064,316,317,317,316,15836
20241122,110900,237109840,319,319,319,319,0
20241122,110800,237109840,319,319,319,319,23
20241122,110700,237102503,318,317,318,317,256
20241122,110600,237021303,317,317,317,317,0
20241122,110500,237021303,317,317,317,317,44
20241122,110400,237007355,316,316,316,316,0
20241122,110300,237007355,316,316,316,316,879
20241122,110200,236729591,316,316,316,316,3000
20241122,110100,235781591,316,316,316,316,0
20241122,110000,235781591,316,316,316,316,0
20241122,105900,235781591,316,316,316,316,0
20241122,105800,235781591,316,316,316,316,0
20241122,105700,235781591,316,316,316,316,0
20241122,105600,235781591,316,316,316,316,838
20241122,105500,235516783,316,317,317,316,7472
20241122,105400,233152198,317,317,317,317,592
20241122,105300,232964534,317,317,317,317,500
20241122,105200,232806034,317,317,317,317,117
20241122,105100,232768945,317,317,317,317,1209
20241122,105000,232385692,317,317,317,317,300
20241122,104900,232290592,317,317,317,317,11470
20241122,104800,228654602,318,319,319,318,5531
20241122,104700,226895743,320,320,320,320,0
20241122,104600,226895743,320,320,320,320,50
20241122,104500,226879743,320,320,320,320,10
20241122,104400,226876543,318,318,318,318,410
20241122,104300,226746163,318,318,318,318,100
20241122,104200,226714363,318,318,318,318,0
20241122,104100,226714363,318,318,318,318,1926
20241122,104000,226101895,318,318,318,318,0
20241122,103900,226101895,318,318,318,318,0
20241122,103800,226101895,318,318,318,318,20
20241122,103700,226095535,318,318,318,318,0
20241122,103600,226095535,318,318,318,318,0
20241122,103500,226095535,318,318,318,318,0
20241122,103400,226095535,318,318,318,318,973
20241122,103300,225786121,320,318,320,318,2002
20241122,103200,225149450,318,318,318,318,0
20241122,103100,225149450,318,318,318,318,0
20241122,103000,225149450,318,318,318,318,3671
20241122,102900,223982072,318,318,318,318,0
20241122,102800,223982072,318,318,318,318,199
20241122,102700,223918790,318,318,318,318,0
20241122,102600,223918790,318,318,318,318,0
20241122,102500,223918790,318,318,318,317,5882
20241122,102400,222049625,317,316,317,316,764
20241122,102300,221807445,316,316,317,316,991
20241122,102200,221494259,316,317,317,316,2003
20241122,102100,220859649,317,317,317,317,13624
20241122,102000,216540841,318,317,318,317,1498
20241122,101900,216065053,318,318,318,318,13719
20241122,101800,211702411,319,320,320,319,1063
20241122,101700,211363274,319,319,319,319,2302
20241122,101600,210628936,321,321,321,321,0
20241122,101500,210628936,321,318,321,318,355
20241122,101400,210515083,322,322,322,322,0
20241122,101300,210515083,322,321,322,321,989
20241122,101200,210197386,321,318,321,318,1463
20241122,101100,209732149,322,320,322,317,42281
20241122,101000,196246523,324,323,324,320,4137
20241122,100900,194920272,324,324,324,324,4
20241122,100800,194918976,324,321,324,321,661
20241122,100700,194706792,321,322,322,321,11143
20241122,100600,191124181,324,324,324,324,3
20241122,100500,191123209,324,322,324,322,2783
20241122,100400,190226775,324,322,324,322,676
20241122,100300,190009067,322,323,323,322,160
20241122,100200,189957497,324,324,324,324,0
20241122,100100,189957497,324,324,324,324,0
20241122,100000,189957497,324,322,324,322,16
20241122,095900,189952315,324,323,324,323,3761
20241122,095800,188737511,322,322,322,322,5027
20241122,095700,187118817,321,321,322,321,561
20241122,095600,186938735,322,322,322,322,0
20241122,095500,186938735,322,322,322,322,0
20241122,095400,186938735,322,321,322,321,7847
20241122,095300,184413278,322,320,322,320,8090
20241122,095200,181821150,321,322,322,321,881
20241122,095100,181538348,321,322,322,321,67
20241122,095000,181516840,321,321,321,321,5812
20241122,094900,179651188,321,322,322,320,7963
20241122,094800,177098241,321,322,322,321,37
20241122,094700,177086362,321,322,322,321,551
20241122,094600,176908990,321,322,322,321,1740
20241122,094500,176350446,321,322,322,321,121
20241122,094400,176311584,322,322,322,322,3
20241122,094300,176310618,322,322,322,322,560
20241122,094200,176130298,322,322,322,321,8551
20241122,094100,173383382,324,324,324,321,2505
20241122,094000,172576779,324,323,324,323,496
20241122,093900,172416538,323,322,323,322,2750
20241122,093800,171528289,323,322,323,322,146
20241122,093700,171481271,323,323,323,322,1716
20241122,093600,170927606,322,323,323,322,105
20241122,093500,170893695,322,324,324,322,3017
20241122,093400,169922218,322,321,322,321,907
20241122,093300,169630865,321,322,324,321,20235
20241122,093200,163124070,324,323,324,322,2979
20241122,093100,162163719,324,324,324,323,145
20241122,093000,162116780,324,324,324,324,3021
20241122,092900,161137976,324,325,325,324,209
20241122,092800,161070259,324,322,324,322,6130
20241122,092700,159084981,324,326,326,322,6729
20241122,092600,156909281,324,325,326,323,6719
20241122,092500,154734350,325,327,327,324,5477
20241122,092400,152955086,325,328,328,324,17578
20241122,092300,147239152,328,327,328,326,9632
20241122,092200,144089484,327,328,328,327,4091
20241122,092100,142748125,329,331,331,329,4182
20241122,092000,141372243,331,328,332,327,4992
20241122,091900,139734104,332,335,338,328,50345
20241122,091800,122999488,338,340,340,334,14260
20241122,091700,118207019,336,337,340,334,8677
20241122,091600,115282582,334,336,342,333,51857
20241122,091500,97792549,340,329,343,329,40870
20241122,091400,83960467,337,331,338,326,36084
20241122,091300,71937312,330,325,331,325,33522
20241122,091200,60978308,322,321,324,321,3478
20241122,091100,59853212,324,320,324,320,1399
20241122,091000,59402804,324,324,325,320,3222
20241122,090900,58356349,324,320,324,320,10481
20241122,090800,54993625,320,325,326,320,14264
20241122,090700,50347574,320,320,326,320,11697
20241122,090600,46581874,319,318,319,316,18035
20241122,090500,40840622,315,315,315,315,0
20241122,090400,40840622,315,320,335,315,55126
20241122,090300,23059704,320,325,325,315,7167
20241122,090200,20780932,328,328,328,328,0
20241122,090100,20780932,328,311,328,311,27462
20241122,090000,12144258,311,313,314,311,38805