KissMeData/031820/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,191200,43320233,561,561,561,561,1859
20241107,191100,43320233,561,561,561,561,0
20241107,191000,43320233,561,561,561,561,0
20241107,190900,43320233,561,561,561,561,0
20241107,190800,43320233,561,561,561,561,0
20241107,190700,43320233,561,561,561,561,0
20241107,190600,43320233,561,561,561,561,0
20241107,190500,43320233,561,561,561,561,0
20241107,190400,43320233,561,561,561,561,0
20241107,190300,43320233,561,561,561,561,0
20241107,190200,43320233,561,561,561,561,0
20241107,190100,43320233,561,561,561,561,0
20241107,190000,43320233,561,561,561,561,0
20241107,185900,43320233,561,561,561,561,0
20241107,185800,43320233,561,561,561,561,0
20241107,185700,43320233,561,561,561,561,0
20241107,185600,43320233,561,561,561,561,0
20241107,185500,43320233,561,561,561,561,0
20241107,185400,43320233,561,561,561,561,0
20241107,185300,43320233,561,561,561,561,0
20241107,185200,43320233,561,561,561,561,0
20241107,185100,43320233,561,561,561,561,0
20241107,185000,43320233,561,561,561,561,0
20241107,184900,43320233,561,561,561,561,0
20241107,184800,43320233,561,561,561,561,0
20241107,184700,43320233,561,561,561,561,0
20241107,184600,43320233,561,561,561,561,0
20241107,184500,43320233,561,561,561,561,0
20241107,184400,43320233,561,561,561,561,0
20241107,184300,43320233,561,561,561,561,0
20241107,184200,43320233,561,561,561,561,1859
20241107,184100,43320233,561,561,561,561,0
20241107,184000,43320233,561,561,561,561,0
20241107,183900,43320233,561,561,561,561,0
20241107,183800,43320233,561,561,561,561,0
20241107,183700,43320233,561,561,561,561,0
20241107,183600,43320233,561,561,561,561,0
20241107,183500,43320233,561,561,561,561,0
20241107,183400,43320233,561,561,561,561,0
20241107,183300,43320233,561,561,561,561,0
20241107,183200,43320233,561,561,561,561,0
20241107,183100,43320233,561,561,561,561,0
20241107,183000,43320233,561,561,561,561,0
20241107,182900,43320233,561,561,561,561,0
20241107,182800,43320233,561,561,561,561,0
20241107,182700,43320233,561,561,561,561,0
20241107,182600,43320233,561,561,561,561,0
20241107,182500,43320233,561,561,561,561,0
20241107,182400,43320233,561,561,561,561,0
20241107,182300,43320233,561,561,561,561,0
20241107,182200,43320233,561,561,561,561,0
20241107,182100,43320233,561,561,561,561,0
20241107,182000,43320233,561,561,561,561,0
20241107,181900,43320233,561,561,561,561,0
20241107,181800,43320233,561,561,561,561,0
20241107,181700,43320233,561,561,561,561,0
20241107,181600,43320233,561,561,561,561,0
20241107,181500,43320233,561,561,561,561,0
20241107,181400,43320233,561,561,561,561,0
20241107,181300,43320233,561,561,561,561,0
20241107,181200,43320233,561,561,561,561,1859
20241107,181100,43320233,561,561,561,561,0
20241107,181000,43320233,561,561,561,561,0
20241107,180900,43320233,561,561,561,561,0
20241107,180800,43320233,561,561,561,561,0
20241107,180700,43320233,561,561,561,561,0
20241107,180600,43320233,561,561,561,561,0
20241107,180500,43320233,561,561,561,561,0
20241107,180400,43320233,561,561,561,561,0
20241107,180300,43320233,561,561,561,561,0
20241107,180200,43320233,561,561,561,561,0
20241107,180100,43320233,561,561,561,561,0
20241107,180000,43320233,561,561,561,561,0
20241107,175900,43320233,561,561,561,561,0
20241107,175800,43320233,561,561,561,561,0
20241107,175700,43320233,561,561,561,561,0
20241107,175600,43320233,561,561,561,561,0
20241107,175500,43320233,561,561,561,561,0
20241107,175400,43320233,561,561,561,561,0
20241107,175300,43320233,561,561,561,561,0
20241107,175200,43320233,561,561,561,561,0
20241107,175100,43320233,561,561,561,561,0
20241107,175000,43320233,561,561,561,561,0
20241107,174900,43320233,561,561,561,561,0
20241107,174800,43320233,561,561,561,561,0
20241107,174700,43320233,561,561,561,561,0
20241107,174600,43320233,561,561,561,561,0
20241107,174500,43320233,561,561,561,561,0
20241107,174400,43320233,561,561,561,561,0
20241107,174300,43320233,561,561,561,561,0
20241107,174200,43320233,561,561,561,561,1859
20241107,174100,43320233,561,561,561,561,0
20241107,174000,43320233,561,561,561,561,0
20241107,173900,43320233,561,561,561,561,0
20241107,173800,43320233,561,561,561,561,0
20241107,173700,43320233,561,561,561,561,0
20241107,173600,43320233,561,561,561,561,0
20241107,173500,43320233,561,561,561,561,0
20241107,173400,43320233,561,561,561,561,0
20241107,173300,43320233,561,561,561,561,0
20241107,173200,43320233,561,561,561,561,0
20241107,173100,43320233,561,561,561,561,0
20241107,173000,43320233,561,561,561,561,0
20241107,172900,43320233,561,561,561,561,0
20241107,172800,43320233,561,561,561,561,0
20241107,172700,43320233,561,561,561,561,0
20241107,172600,43320233,561,561,561,561,0
20241107,172500,43320233,561,561,561,561,0
20241107,172400,43320233,561,561,561,561,0
20241107,172300,43320233,561,561,561,561,0
20241107,172200,43320233,561,561,561,561,0
20241107,172100,43320233,561,561,561,561,0
20241107,172000,43320233,561,561,561,561,0
20241107,171900,43320233,561,561,561,561,0
20241107,171800,43320233,561,561,561,561,0
20241107,171700,43320233,561,561,561,561,0
20241107,171600,43320233,561,561,561,561,0
20241107,171500,43320233,561,561,561,561,0
20241107,171400,43320233,561,561,561,561,0
20241107,171300,43320233,561,561,561,561,0
20241107,171200,43320233,561,561,561,561,1859
20241107,171100,43320233,561,561,561,561,0
20241107,171000,43320233,561,561,561,561,0
20241107,170900,43320233,561,561,561,561,0
20241107,170800,43320233,561,561,561,561,0
20241107,170700,43320233,561,561,561,561,0
20241107,170600,43320233,561,561,561,561,0
20241107,170500,43320233,561,561,561,561,0
20241107,170400,43320233,561,561,561,561,0
20241107,170300,43320233,561,561,561,561,0
20241107,170200,43320233,561,561,561,561,0
20241107,170100,43320233,561,561,561,561,0
20241107,170000,43320233,561,561,561,561,0
20241107,165900,43320233,561,561,561,561,0
20241107,165800,43320233,561,561,561,561,0
20241107,165700,43320233,561,561,561,561,0
20241107,165600,43320233,561,561,561,561,0
20241107,165500,43320233,561,561,561,561,0
20241107,165400,43320233,561,561,561,561,0
20241107,165300,43320233,561,561,561,561,0
20241107,165200,43320233,561,561,561,561,0
20241107,165100,43320233,561,561,561,561,0
20241107,165000,43320233,561,561,561,561,0
20241107,164900,43320233,561,561,561,561,0
20241107,164800,43320233,561,561,561,561,0
20241107,164700,43320233,561,561,561,561,0
20241107,164600,43320233,561,561,561,561,0
20241107,164500,43320233,561,561,561,561,0
20241107,164400,43320233,561,561,561,561,0
20241107,164300,43320233,561,561,561,561,0
20241107,164200,43320233,561,561,561,561,1859
20241107,164100,43320233,561,561,561,561,0
20241107,164000,43320233,561,561,561,561,0
20241107,163900,43320233,561,561,561,561,0
20241107,163800,43320233,561,561,561,561,0
20241107,163700,43320233,561,561,561,561,0
20241107,163600,43320233,561,561,561,561,0
20241107,163500,43320233,561,561,561,561,0
20241107,163400,43320233,561,561,561,561,0
20241107,163300,43320233,561,561,561,561,0
20241107,163200,43320233,561,561,561,561,0
20241107,163100,43320233,561,561,561,561,0
20241107,163000,43320233,561,561,561,561,0
20241107,162900,43320233,561,561,561,561,0
20241107,162800,43320233,561,561,561,561,0
20241107,162700,43320233,561,561,561,561,0
20241107,162600,43320233,561,561,561,561,0
20241107,162500,43320233,561,561,561,561,0
20241107,162400,43320233,561,561,561,561,0
20241107,162300,43320233,561,561,561,561,0
20241107,162200,43320233,561,561,561,561,0
20241107,162100,43320233,561,561,561,561,0
20241107,162000,43320233,561,561,561,561,0
20241107,161900,43320233,561,561,561,561,0
20241107,161800,43320233,561,561,561,561,0
20241107,161700,43320233,561,561,561,561,0
20241107,161600,43320233,561,561,561,561,0
20241107,161500,43320233,561,561,561,561,0
20241107,161400,43320233,561,561,561,561,0
20241107,161300,43320233,561,561,561,561,0
20241107,161200,43320233,561,561,561,561,1859
20241107,161100,43320233,561,561,561,561,0
20241107,161000,43320233,561,561,561,561,0
20241107,160900,43320233,561,561,561,561,0
20241107,160800,43320233,561,561,561,561,0
20241107,160700,43320233,561,561,561,561,0
20241107,160600,43320233,561,561,561,561,0
20241107,160500,43320233,561,561,561,561,0
20241107,160400,43320233,561,561,561,561,0
20241107,160300,43320233,561,561,561,561,0
20241107,160200,43320233,561,561,561,561,0
20241107,160100,43320233,561,561,561,561,0
20241107,160000,43320233,561,561,561,561,0
20241107,155900,43320233,561,561,561,561,0
20241107,155800,43320233,561,561,561,561,0
20241107,155700,43320233,561,561,561,561,0
20241107,155600,43320233,561,561,561,561,0
20241107,155500,43320233,561,561,561,561,0
20241107,155400,43320233,561,561,561,561,0
20241107,155300,43320233,561,561,561,561,0
20241107,155200,43320233,561,561,561,561,0
20241107,155100,43320233,561,561,561,561,0
20241107,155000,43320233,561,561,561,561,0
20241107,154900,43320233,561,561,561,561,0
20241107,154800,43320233,561,561,561,561,0
20241107,154700,43320233,561,561,561,561,0
20241107,154600,43320233,561,561,561,561,0
20241107,154500,43320233,561,561,561,561,0
20241107,154400,43320233,561,561,561,561,0
20241107,154300,43320233,561,561,561,561,0
20241107,154200,43320233,561,561,561,561,1859
20241107,154100,43320233,561,561,561,561,0
20241107,154000,43320233,561,561,561,561,0
20241107,153900,43320233,561,561,561,561,0
20241107,153800,43320233,561,561,561,561,0
20241107,153700,43320233,561,561,561,561,0
20241107,153600,43320233,561,561,561,561,0
20241107,153500,43320233,561,561,561,561,0
20241107,153400,43320233,561,561,561,561,0
20241107,153300,43320233,561,561,561,561,0
20241107,153200,43320233,561,561,561,561,0
20241107,153100,43320233,561,561,561,561,0
20241107,153000,43320233,561,561,561,561,1859
20241107,152900,42277334,560,560,560,560,0
20241107,152800,42277334,560,560,560,560,0
20241107,152700,42277334,560,560,560,560,0
20241107,152600,42277334,560,560,560,560,0
20241107,152500,42277334,560,560,560,560,0
20241107,152400,42277334,560,560,560,560,0
20241107,152300,42277334,560,560,560,560,0
20241107,152200,42277334,560,560,560,560,0
20241107,152100,42277334,560,560,560,560,0
20241107,152000,42277334,560,560,560,560,0
20241107,151900,42277334,560,560,560,560,9
20241107,151800,42272294,560,560,560,560,1
20241107,151700,42271734,558,558,558,558,791
20241107,151600,41830356,560,560,560,560,1
20241107,151500,41829796,558,558,558,558,350
20241107,151400,41634496,560,558,560,558,897
20241107,151300,41133964,560,560,560,560,1
20241107,151200,41133404,558,558,558,558,1500
20241107,151100,40296404,558,558,558,558,41
20241107,151000,40273526,558,558,558,558,234
20241107,150900,40142954,558,558,558,558,0
20241107,150800,40142954,558,558,558,558,705
20241107,150700,39749564,558,559,559,558,752
20241107,150600,39329947,559,559,559,559,10
20241107,150500,39324357,561,561,561,561,1
20241107,150400,39323796,561,561,561,561,0
20241107,150300,39323796,561,561,561,561,0
20241107,150200,39323796,561,561,561,561,0
20241107,150100,39323796,561,561,561,561,0
20241107,150000,39323796,561,561,561,561,1
20241107,145900,39323235,561,561,561,561,0
20241107,145800,39323235,561,561,561,561,0
20241107,145700,39323235,561,561,561,561,0
20241107,145600,39323235,561,560,561,560,55
20241107,145500,39292390,561,561,561,561,0
20241107,145400,39292390,561,561,561,561,0
20241107,145300,39292390,561,561,561,561,0
20241107,145200,39292390,561,561,561,561,0
20241107,145100,39292390,561,561,561,561,0
20241107,145000,39292390,561,561,561,561,0
20241107,144900,39292390,561,561,561,561,0
20241107,144800,39292390,561,561,561,561,167
20241107,144700,39198703,561,561,561,561,0
20241107,144600,39198703,561,561,561,561,0
20241107,144500,39198703,561,561,561,561,0
20241107,144400,39198703,561,561,561,561,4
20241107,144300,39196459,561,561,561,561,0
20241107,144200,39196459,561,561,561,561,0
20241107,144100,39196459,561,561,561,561,0
20241107,144000,39196459,561,561,561,561,0
20241107,143900,39196459,561,561,561,561,0
20241107,143800,39196459,561,561,561,561,0
20241107,143700,39196459,561,561,561,561,210
20241107,143600,39078649,561,561,561,561,0
20241107,143500,39078649,561,561,561,561,0
20241107,143400,39078649,561,561,561,561,0
20241107,143300,39078649,561,561,561,561,121
20241107,143200,39010768,560,560,560,560,0
20241107,143100,39010768,560,560,560,560,0
20241107,143000,39010768,560,560,560,560,1250
20241107,142900,38310768,560,560,560,560,0
20241107,142800,38310768,560,556,560,556,121
20241107,142700,38243122,556,559,559,556,1243
20241107,142600,37552010,555,555,555,555,0
20241107,142500,37552010,555,559,559,555,2000
20241107,142400,36441251,561,561,561,561,0
20241107,142300,36441251,561,561,561,561,0
20241107,142200,36441251,561,561,561,561,0
20241107,142100,36441251,561,561,561,561,0
20241107,142000,36441251,561,561,561,561,0
20241107,141900,36441251,561,561,561,561,0
20241107,141800,36441251,561,561,561,561,0
20241107,141700,36441251,561,561,561,561,0
20241107,141600,36441251,561,561,561,561,121
20241107,141500,36373370,561,561,561,561,0
20241107,141400,36373370,561,561,561,561,0
20241107,141300,36373370,561,561,561,561,0
20241107,141200,36373370,561,561,561,561,0
20241107,141100,36373370,561,561,561,561,0
20241107,141000,36373370,561,561,561,561,5
20241107,140900,36370565,561,561,561,561,0
20241107,140800,36370565,561,561,561,561,0
20241107,140700,36370565,561,561,561,561,0
20241107,140600,36370565,561,561,561,561,0
20241107,140500,36370565,561,561,561,561,0
20241107,140400,36370565,561,561,561,561,1
20241107,140300,36370004,558,558,558,558,469
20241107,140200,36108302,559,560,560,559,678
20241107,140100,35729269,561,561,561,561,0
20241107,140000,35729269,561,561,561,561,0
20241107,135900,35729269,561,561,561,561,131
20241107,135800,35655778,562,562,562,562,3
20241107,135700,35654092,562,562,562,562,0
20241107,135600,35654092,562,562,562,562,0
20241107,135500,35654092,562,562,562,562,1
20241107,135400,35653530,562,562,562,562,0
20241107,135300,35653530,562,562,562,562,0
20241107,135200,35653530,562,562,562,562,100
20241107,135100,35597330,562,562,562,562,67
20241107,135000,35559676,562,562,562,562,0
20241107,134900,35559676,562,562,562,562,0
20241107,134800,35559676,562,562,562,562,0
20241107,134700,35559676,562,562,562,562,1
20241107,134600,35559114,561,561,561,561,1
20241107,134500,35558553,562,562,562,562,0
20241107,134400,35558553,562,562,562,562,0
20241107,134300,35558553,562,562,562,562,0
20241107,134200,35558553,562,562,562,562,122
20241107,134100,35489989,561,561,561,561,0
20241107,134000,35489989,561,561,561,561,1
20241107,133900,35489428,562,562,562,562,0
20241107,133800,35489428,562,562,562,562,35
20241107,133700,35469758,562,562,562,562,0
20241107,133600,35469758,562,562,562,562,0
20241107,133500,35469758,562,562,562,562,1
20241107,133400,35469196,562,562,562,562,22
20241107,133300,35456832,562,562,562,562,0
20241107,133200,35456832,562,562,562,562,0
20241107,133100,35456832,562,562,562,562,83
20241107,133000,35410186,562,562,562,562,0
20241107,132900,35410186,562,562,562,562,0
20241107,132800,35410186,562,562,562,562,1
20241107,132700,35409624,562,562,562,562,2
20241107,132600,35408500,562,562,562,562,0
20241107,132500,35408500,562,562,562,562,122
20241107,132400,35339936,562,562,562,562,0
20241107,132300,35339936,562,562,562,562,0
20241107,132200,35339936,562,562,562,562,0
20241107,132100,35339936,562,562,562,562,0
20241107,132000,35339936,562,562,562,562,0
20241107,131900,35339936,562,562,562,562,0
20241107,131800,35339936,562,562,562,562,0
20241107,131700,35339936,562,562,562,562,0
20241107,131600,35339936,562,562,562,562,1
20241107,131500,35339374,562,562,562,562,1
20241107,131400,35338812,562,562,562,562,2
20241107,131300,35337688,562,562,562,562,3
20241107,131200,35336002,561,561,561,561,151
20241107,131100,35251291,561,561,561,561,26
20241107,131000,35236705,561,561,561,561,6
20241107,130900,35233339,563,563,563,563,0
20241107,130800,35233339,563,563,563,563,122
20241107,130700,35164653,560,562,565,560,501
20241107,130600,34882774,562,561,562,561,141
20241107,130500,34803672,561,561,561,561,0
20241107,130400,34803672,561,561,561,561,0
20241107,130300,34803672,561,561,561,561,0
20241107,130200,34803672,561,561,561,561,0
20241107,130100,34803672,561,561,561,561,0
20241107,130000,34803672,561,561,561,561,0
20241107,125900,34803672,561,560,561,560,3608
20241107,125800,32780188,560,560,560,560,179
20241107,125700,32679948,560,559,560,559,5100
20241107,125600,29829040,558,558,558,558,1306
20241107,125500,29100292,558,558,558,558,1
20241107,125400,29099734,559,559,559,559,0
20241107,125300,29099734,559,559,559,559,0
20241107,125200,29099734,559,559,559,559,0
20241107,125100,29099734,559,559,559,559,122
20241107,125000,29031536,559,559,559,559,0
20241107,124900,29031536,559,559,559,559,1
20241107,124800,29030977,558,558,558,558,0
20241107,124700,29030977,558,558,558,558,0
20241107,124600,29030977,558,559,559,558,25
20241107,124500,29017003,559,559,559,559,0
20241107,124400,29017003,559,559,559,559,0
20241107,124300,29017003,559,559,559,559,0
20241107,124200,29017003,559,559,559,559,1
20241107,124100,29016444,558,559,559,558,101
20241107,124000,28959986,559,559,559,559,71
20241107,123900,28920297,559,559,559,559,0
20241107,123800,28920297,559,559,559,559,28
20241107,123700,28904645,559,559,559,559,0
20241107,123600,28904645,559,559,559,559,0
20241107,123500,28904645,559,559,559,559,163
20241107,123400,28813528,559,559,559,559,122
20241107,123300,28745330,559,559,559,559,0
20241107,123200,28745330,559,559,559,559,0
20241107,123100,28745330,559,559,559,559,0
20241107,123000,28745330,559,559,559,559,0
20241107,122900,28745330,559,559,559,559,1
20241107,122800,28744771,558,558,558,558,40
20241107,122700,28722451,559,559,559,559,4
20241107,122600,28720215,559,557,559,555,1822
20241107,122500,27706265,559,559,559,559,0
20241107,122400,27706265,559,559,559,559,0
20241107,122300,27706265,559,559,559,559,0
20241107,122200,27706265,559,559,559,559,0
20241107,122100,27706265,559,559,559,559,0
20241107,122000,27706265,559,559,559,559,0
20241107,121900,27706265,559,559,559,559,0
20241107,121800,27706265,559,559,559,559,0
20241107,121700,27706265,559,559,559,559,122
20241107,121600,27638067,559,559,559,559,0
20241107,121500,27638067,559,558,559,558,387
20241107,121400,27421934,559,559,559,559,11
20241107,121300,27415785,558,558,558,558,39
20241107,121200,27394023,558,558,558,558,1
20241107,121100,27393465,555,557,557,555,750
20241107,121000,26975873,559,559,559,559,0
20241107,120900,26975873,559,559,559,559,0
20241107,120800,26975873,559,559,559,559,0
20241107,120700,26975873,559,559,559,559,0
20241107,120600,26975873,559,559,559,559,0
20241107,120500,26975873,559,559,559,559,0
20241107,120400,26975873,559,559,559,559,0
20241107,120300,26975873,559,559,559,559,0
20241107,120200,26975873,559,559,559,559,0
20241107,120100,26975873,559,559,559,559,0
20241107,120000,26975873,559,558,559,558,122
20241107,115900,26907776,558,558,558,558,0
20241107,115800,26907776,558,558,558,558,200
20241107,115700,26796176,559,559,559,559,0
20241107,115600,26796176,559,559,559,559,0
20241107,115500,26796176,559,559,559,559,0
20241107,115400,26796176,559,559,559,559,1
20241107,115300,26795617,557,557,557,557,0
20241107,115200,26795617,557,558,558,557,741
20241107,115100,26382768,558,558,558,558,89
20241107,115000,26333106,558,558,558,558,297
20241107,114900,26167380,558,558,558,558,100
20241107,114800,26111580,558,558,558,558,246
20241107,114700,25974312,559,559,559,559,0
20241107,114600,25974312,559,559,559,559,1
20241107,114500,25973753,559,559,559,559,0
20241107,114400,25973753,559,559,559,559,1
20241107,114300,25973194,558,559,559,558,723
20241107,114200,25569638,558,558,558,558,0
20241107,114100,25569638,558,558,558,558,0
20241107,114000,25569638,558,558,558,558,0
20241107,113900,25569638,558,558,558,558,454
20241107,113800,25316306,558,558,558,558,0
20241107,113700,25316306,558,558,558,558,1
20241107,113600,25315748,558,558,558,558,0
20241107,113500,25315748,558,558,558,558,1
20241107,113400,25315190,558,558,558,558,246
20241107,113300,25177922,559,558,559,558,41
20241107,113200,25155043,559,559,559,559,0
20241107,113100,25155043,559,559,559,559,89
20241107,113000,25105292,559,559,559,559,1
20241107,112900,25104733,558,558,558,558,150
20241107,112800,25021033,559,559,559,559,0
20241107,112700,25021033,559,559,559,559,0
20241107,112600,25021033,559,559,559,559,122
20241107,112500,24952835,558,558,558,558,0
20241107,112400,24952835,558,558,558,558,0
20241107,112300,24952835,558,559,559,558,16
20241107,112200,24943906,558,558,558,558,234
20241107,112100,24813334,557,557,557,557,110
20241107,112000,24752064,557,559,559,557,201
20241107,111900,24640055,559,559,559,559,0
20241107,111800,24640055,559,557,559,557,2001
20241107,111700,23525496,557,557,557,557,0
20241107,111600,23525496,557,557,557,557,0
20241107,111500,23525496,557,557,557,557,1000
20241107,111400,22968496,559,558,559,558,30
20241107,111300,22951746,556,556,556,556,0
20241107,111200,22951746,556,559,559,556,201
20241107,111100,22839970,559,558,559,558,400
20241107,111000,22616757,558,558,558,558,0
20241107,110900,22616757,558,558,558,558,122
20241107,110800,22548681,558,558,558,558,0
20241107,110700,22548681,558,558,558,558,1
20241107,110600,22548123,557,557,557,557,0
20241107,110500,22548123,557,557,557,557,40
20241107,110400,22525843,558,558,558,558,0
20241107,110300,22525843,558,558,558,558,2
20241107,110200,22524727,558,558,558,558,1
20241107,110100,22524169,557,557,557,557,124
20241107,110000,22455101,557,557,557,557,1
20241107,105900,22454544,556,556,556,556,0
20241107,105800,22454544,556,556,556,556,123
20241107,105700,22386156,557,557,557,557,0
20241107,105600,22386156,557,557,557,557,0
20241107,105500,22386156,557,556,557,556,133
20241107,105400,22312207,556,556,556,556,3
20241107,105300,22310539,555,555,555,555,4735
20241107,105200,19682614,555,555,555,555,122
20241107,105100,19614904,555,555,555,555,0
20241107,105000,19614904,555,555,555,555,0
20241107,104900,19614904,555,555,555,555,0
20241107,104800,19614904,555,555,555,555,0
20241107,104700,19614904,555,555,555,555,0
20241107,104600,19614904,555,555,555,555,0
20241107,104500,19614904,555,555,555,555,6
20241107,104400,19611574,555,555,555,555,1
20241107,104300,19611019,555,555,555,555,1000
20241107,104200,19056019,555,555,555,555,1
20241107,104100,19055464,554,554,554,554,0
20241107,104000,19055464,554,554,554,554,0
20241107,103900,19055464,554,554,554,554,0
20241107,103800,19055464,554,554,554,554,0
20241107,103700,19055464,554,554,554,554,0
20241107,103600,19055464,554,554,554,554,147
20241107,103500,18974026,554,554,554,554,122
20241107,103400,18906438,554,553,554,553,114
20241107,103300,18843296,554,554,554,554,76
20241107,103200,18801192,554,554,554,554,40
20241107,103100,18779032,554,554,554,554,2500
20241107,103000,17394032,554,554,554,554,0
20241107,102900,17394032,554,554,554,554,132
20241107,102800,17320904,555,555,555,555,7
20241107,102700,17317019,555,555,555,555,1
20241107,102600,17316464,555,553,555,553,203
20241107,102500,17203805,555,555,555,555,0
20241107,102400,17203805,555,555,555,555,0
20241107,102300,17203805,555,555,555,555,116
20241107,102200,17139425,553,553,553,553,0
20241107,102100,17139425,553,554,554,553,1000
20241107,102000,16585734,555,555,555,555,1
20241107,101900,16585179,555,555,555,555,0
20241107,101800,16585179,555,555,555,555,123
20241107,101700,16516914,555,555,555,555,1
20241107,101600,16516359,554,554,554,554,2031
20241107,101500,15391185,555,555,555,555,0
20241107,101400,15391185,555,555,555,555,0
20241107,101300,15391185,555,555,555,555,0
20241107,101200,15391185,555,555,555,555,500
20241107,101100,15113685,555,555,555,555,0
20241107,101000,15113685,555,555,555,555,1
20241107,100900,15113130,554,554,554,554,500
20241107,100800,14836130,555,555,555,555,0
20241107,100700,14836130,555,555,555,555,1
20241107,100600,14835575,554,554,554,554,2165
20241107,100500,13636165,554,554,554,554,2
20241107,100400,13635057,554,554,554,554,2
20241107,100300,13633949,554,554,554,554,2
20241107,100200,13632841,554,554,554,554,5
20241107,100100,13630071,554,554,554,554,122
20241107,100000,13562483,553,553,553,553,500
20241107,095900,13285983,553,553,554,553,7155
20241107,095800,9329248,554,554,554,554,0
20241107,095700,9329248,554,554,554,554,0
20241107,095600,9329248,554,554,554,554,0
20241107,095500,9329248,554,554,554,554,0
20241107,095400,9329248,554,554,554,554,20
20241107,095300,9318168,554,554,554,554,0
20241107,095200,9318168,554,554,554,554,0
20241107,095100,9318168,554,554,554,554,0
20241107,095000,9318168,554,554,554,554,0
20241107,094900,9318168,554,554,554,554,1
20241107,094800,9317614,553,553,553,553,0
20241107,094700,9317614,553,553,553,553,30
20241107,094600,9301024,554,554,554,554,0
20241107,094500,9301024,554,554,554,554,0
20241107,094400,9301024,554,554,554,554,122
20241107,094300,9233436,554,554,554,554,0
20241107,094200,9233436,554,554,554,554,0
20241107,094100,9233436,554,554,554,554,0
20241107,094000,9233436,554,554,554,554,0
20241107,093900,9233436,554,554,554,554,1
20241107,093800,9232882,552,554,554,552,2
20241107,093700,9231776,552,552,552,552,0
20241107,093600,9231776,552,552,552,552,500
20241107,093500,8955776,554,554,554,554,1
20241107,093400,8955222,554,554,554,554,11
20241107,093300,8949128,554,554,554,554,16
20241107,093200,8940264,554,554,554,554,30
20241107,093100,8923644,552,554,554,552,3
20241107,093000,8921986,552,552,552,552,0
20241107,092900,8921986,552,552,552,552,33
20241107,092800,8903770,553,554,554,553,50
20241107,092700,8876110,554,554,554,554,1
20241107,092600,8875556,553,553,553,553,1
20241107,092500,8875003,552,552,552,552,7
20241107,092400,8871139,552,552,552,552,0
20241107,092300,8871139,552,552,552,552,254
20241107,092200,8730931,552,552,552,552,0
20241107,092100,8730931,552,552,552,552,1
20241107,092000,8730379,552,552,552,552,0
20241107,091900,8730379,552,552,552,552,0
20241107,091800,8730379,552,552,552,552,357
20241107,091700,8533315,552,552,552,552,0
20241107,091600,8533315,552,555,555,552,490
20241107,091500,8262601,555,554,555,554,5000
20241107,091400,5488205,554,553,554,552,2796
20241107,091300,3944807,553,553,553,553,0
20241107,091200,3944807,553,553,553,553,0
20241107,091100,3944807,553,553,553,553,866
20241107,091000,3465909,553,553,553,553,353
20241107,090900,3270700,554,554,554,554,0
20241107,090800,3270700,554,554,554,554,0
20241107,090700,3270700,554,554,554,554,16
20241107,090600,3261836,554,554,554,554,4
20241107,090500,3259620,554,555,555,554,52
20241107,090400,3230811,555,555,555,555,2
20241107,090300,3229701,555,555,555,555,357
20241107,090200,3031566,555,555,555,555,5003
20241107,090100,254901,554,555,555,554,12
20241107,090000,248242,555,552,555,552,449