KissMeData/049080/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,192800,48270906,626,626,626,626,1046
20241122,192700,48270906,626,626,626,626,0
20241122,192600,48270906,626,626,626,626,0
20241122,192500,48270906,626,626,626,626,0
20241122,192400,48270906,626,626,626,626,0
20241122,192300,48270906,626,626,626,626,0
20241122,192200,48270906,626,626,626,626,0
20241122,192100,48270906,626,626,626,626,0
20241122,192000,48270906,626,626,626,626,0
20241122,191900,48270906,626,626,626,626,0
20241122,191800,48270906,626,626,626,626,0
20241122,191700,48270906,626,626,626,626,0
20241122,191600,48270906,626,626,626,626,0
20241122,191500,48270906,626,626,626,626,0
20241122,191400,48270906,626,626,626,626,0
20241122,191300,48270906,626,626,626,626,0
20241122,191200,48270906,626,626,626,626,0
20241122,191100,48270906,626,626,626,626,0
20241122,191000,48270906,626,626,626,626,0
20241122,190900,48270906,626,626,626,626,0
20241122,190800,48270906,626,626,626,626,0
20241122,190700,48270906,626,626,626,626,0
20241122,190600,48270906,626,626,626,626,0
20241122,190500,48270906,626,626,626,626,0
20241122,190400,48270906,626,626,626,626,0
20241122,190300,48270906,626,626,626,626,0
20241122,190200,48270906,626,626,626,626,0
20241122,190100,48270906,626,626,626,626,0
20241122,190000,48270906,626,626,626,626,0
20241122,185900,48270906,626,626,626,626,0
20241122,185800,48270906,626,626,626,626,1046
20241122,185700,48270906,626,626,626,626,0
20241122,185600,48270906,626,626,626,626,0
20241122,185500,48270906,626,626,626,626,0
20241122,185400,48270906,626,626,626,626,0
20241122,185300,48270906,626,626,626,626,0
20241122,185200,48270906,626,626,626,626,0
20241122,185100,48270906,626,626,626,626,0
20241122,185000,48270906,626,626,626,626,0
20241122,184900,48270906,626,626,626,626,0
20241122,184800,48270906,626,626,626,626,0
20241122,184700,48270906,626,626,626,626,0
20241122,184600,48270906,626,626,626,626,0
20241122,184500,48270906,626,626,626,626,0
20241122,184400,48270906,626,626,626,626,0
20241122,184300,48270906,626,626,626,626,0
20241122,184200,48270906,626,626,626,626,0
20241122,184100,48270906,626,626,626,626,0
20241122,184000,48270906,626,626,626,626,0
20241122,183900,48270906,626,626,626,626,0
20241122,183800,48270906,626,626,626,626,0
20241122,183700,48270906,626,626,626,626,0
20241122,183600,48270906,626,626,626,626,0
20241122,183500,48270906,626,626,626,626,0
20241122,183400,48270906,626,626,626,626,0
20241122,183300,48270906,626,626,626,626,0
20241122,183200,48270906,626,626,626,626,0
20241122,183100,48270906,626,626,626,626,0
20241122,183000,48270906,626,626,626,626,0
20241122,182900,48270906,626,626,626,626,0
20241122,182800,48270906,626,626,626,626,1046
20241122,182700,48270906,626,626,626,626,0
20241122,182600,48270906,626,626,626,626,0
20241122,182500,48270906,626,626,626,626,0
20241122,182400,48270906,626,626,626,626,0
20241122,182300,48270906,626,626,626,626,0
20241122,182200,48270906,626,626,626,626,0
20241122,182100,48270906,626,626,626,626,0
20241122,182000,48270906,626,626,626,626,0
20241122,181900,48270906,626,626,626,626,0
20241122,181800,48270906,626,626,626,626,0
20241122,181700,48270906,626,626,626,626,0
20241122,181600,48270906,626,626,626,626,0
20241122,181500,48270906,626,626,626,626,0
20241122,181400,48270906,626,626,626,626,0
20241122,181300,48270906,626,626,626,626,0
20241122,181200,48270906,626,626,626,626,0
20241122,181100,48270906,626,626,626,626,0
20241122,181000,48270906,626,626,626,626,0
20241122,180900,48270906,626,626,626,626,0
20241122,180800,48270906,626,626,626,626,0
20241122,180700,48270906,626,626,626,626,0
20241122,180600,48270906,626,626,626,626,0
20241122,180500,48270906,626,626,626,626,0
20241122,180400,48270906,626,626,626,626,0
20241122,180300,48270906,626,626,626,626,0
20241122,180200,48270906,626,626,626,626,0
20241122,180100,48270906,626,626,626,626,0
20241122,180000,48270906,626,626,626,626,0
20241122,175900,48270906,626,626,626,626,0
20241122,175800,48270906,626,626,626,626,1046
20241122,175700,48270906,626,626,626,626,0
20241122,175600,48270906,626,626,626,626,0
20241122,175500,48270906,626,626,626,626,0
20241122,175400,48270906,626,626,626,626,0
20241122,175300,48270906,626,626,626,626,0
20241122,175200,48270906,626,626,626,626,0
20241122,175100,48270906,626,626,626,626,0
20241122,175000,48270906,626,626,626,626,0
20241122,174900,48270906,626,626,626,626,0
20241122,174800,48270906,626,626,626,626,0
20241122,174700,48270906,626,626,626,626,0
20241122,174600,48270906,626,626,626,626,0
20241122,174500,48270906,626,626,626,626,0
20241122,174400,48270906,626,626,626,626,0
20241122,174300,48270906,626,626,626,626,0
20241122,174200,48270906,626,626,626,626,0
20241122,174100,48270906,626,626,626,626,0
20241122,174000,48270906,626,626,626,626,0
20241122,173900,48270906,626,626,626,626,0
20241122,173800,48270906,626,626,626,626,0
20241122,173700,48270906,626,626,626,626,0
20241122,173600,48270906,626,626,626,626,0
20241122,173500,48270906,626,626,626,626,0
20241122,173400,48270906,626,626,626,626,0
20241122,173300,48270906,626,626,626,626,0
20241122,173200,48270906,626,626,626,626,0
20241122,173100,48270906,626,626,626,626,0
20241122,173000,48270906,626,626,626,626,0
20241122,172900,48270906,626,626,626,626,0
20241122,172800,48270906,626,626,626,626,1046
20241122,172700,48270906,626,626,626,626,0
20241122,172600,48270906,626,626,626,626,0
20241122,172500,48270906,626,626,626,626,0
20241122,172400,48270906,626,626,626,626,0
20241122,172300,48270906,626,626,626,626,0
20241122,172200,48270906,626,626,626,626,0
20241122,172100,48270906,626,626,626,626,0
20241122,172000,48270906,626,626,626,626,0
20241122,171900,48270906,626,626,626,626,0
20241122,171800,48270906,626,626,626,626,0
20241122,171700,48270906,626,626,626,626,0
20241122,171600,48270906,626,626,626,626,0
20241122,171500,48270906,626,626,626,626,0
20241122,171400,48270906,626,626,626,626,0
20241122,171300,48270906,626,626,626,626,0
20241122,171200,48270906,626,626,626,626,0
20241122,171100,48270906,626,626,626,626,0
20241122,171000,48270906,626,626,626,626,0
20241122,170900,48270906,626,626,626,626,0
20241122,170800,48270906,626,626,626,626,0
20241122,170700,48270906,626,626,626,626,0
20241122,170600,48270906,626,626,626,626,0
20241122,170500,48270906,626,626,626,626,0
20241122,170400,48270906,626,626,626,626,0
20241122,170300,48270906,626,626,626,626,0
20241122,170200,48270906,626,626,626,626,0
20241122,170100,48270906,626,626,626,626,0
20241122,170000,48270906,626,626,626,626,0
20241122,165900,48270906,626,626,626,626,0
20241122,165800,48270906,626,626,626,626,1046
20241122,165700,48270906,626,626,626,626,0
20241122,165600,48270906,626,626,626,626,0
20241122,165500,48270906,626,626,626,626,0
20241122,165400,48270906,626,626,626,626,0
20241122,165300,48270906,626,626,626,626,0
20241122,165200,48270906,626,626,626,626,0
20241122,165100,48270906,626,626,626,626,0
20241122,165000,48270906,626,626,626,626,0
20241122,164900,48270906,626,626,626,626,0
20241122,164800,48270906,626,626,626,626,0
20241122,164700,48270906,626,626,626,626,0
20241122,164600,48270906,626,626,626,626,0
20241122,164500,48270906,626,626,626,626,0
20241122,164400,48270906,626,626,626,626,0
20241122,164300,48270906,626,626,626,626,0
20241122,164200,48270906,626,626,626,626,0
20241122,164100,48270906,626,626,626,626,0
20241122,164000,48270906,626,626,626,626,0
20241122,163900,48270906,626,626,626,626,0
20241122,163800,48270906,626,626,626,626,0
20241122,163700,48270906,626,626,626,626,0
20241122,163600,48270906,626,626,626,626,0
20241122,163500,48270906,626,626,626,626,0
20241122,163400,48270906,626,626,626,626,0
20241122,163300,48270906,626,626,626,626,0
20241122,163200,48270906,626,626,626,626,0
20241122,163100,48270906,626,626,626,626,0
20241122,163000,48270906,626,626,626,626,0
20241122,162900,48270906,626,626,626,626,0
20241122,162800,48270906,626,626,626,626,1046
20241122,162700,48270906,626,626,626,626,0
20241122,162600,48270906,626,626,626,626,0
20241122,162500,48270906,626,626,626,626,0
20241122,162400,48270906,626,626,626,626,0
20241122,162300,48270906,626,626,626,626,0
20241122,162200,48270906,626,626,626,626,0
20241122,162100,48270906,626,626,626,626,0
20241122,162000,48270906,626,626,626,626,0
20241122,161900,48270906,626,626,626,626,0
20241122,161800,48270906,626,626,626,626,0
20241122,161700,48270906,626,626,626,626,0
20241122,161600,48270906,626,626,626,626,0
20241122,161500,48270906,626,626,626,626,0
20241122,161400,48270906,626,626,626,626,0
20241122,161300,48270906,626,626,626,626,0
20241122,161200,48270906,626,626,626,626,0
20241122,161100,48270906,626,626,626,626,0
20241122,161000,48270906,626,626,626,626,0
20241122,160900,48270906,626,626,626,626,0
20241122,160800,48270906,626,626,626,626,0
20241122,160700,48270906,626,626,626,626,0
20241122,160600,48270906,626,626,626,626,0
20241122,160500,48270906,626,626,626,626,0
20241122,160400,48270906,626,626,626,626,0
20241122,160300,48270906,626,626,626,626,0
20241122,160200,48270906,626,626,626,626,0
20241122,160100,48270906,626,626,626,626,0
20241122,160000,48270906,626,626,626,626,0
20241122,155900,48270906,626,626,626,626,0
20241122,155800,48270906,626,626,626,626,1046
20241122,155700,48270906,626,626,626,626,0
20241122,155600,48270906,626,626,626,626,0
20241122,155500,48270906,626,626,626,626,0
20241122,155400,48270906,626,626,626,626,0
20241122,155300,48270906,626,626,626,626,0
20241122,155200,48270906,626,626,626,626,0
20241122,155100,48270906,626,626,626,626,0
20241122,155000,48270906,626,626,626,626,0
20241122,154900,48270906,626,626,626,626,0
20241122,154800,48270906,626,626,626,626,0
20241122,154700,48270906,626,626,626,626,0
20241122,154600,48270906,626,626,626,626,0
20241122,154500,48270906,626,626,626,626,0
20241122,154400,48270906,626,626,626,626,0
20241122,154300,48270906,626,626,626,626,0
20241122,154200,48270906,626,626,626,626,0
20241122,154100,48270906,626,626,626,626,0
20241122,154000,48270906,626,626,626,626,0
20241122,153900,48270906,626,626,626,626,0
20241122,153800,48270906,626,626,626,626,0
20241122,153700,48270906,626,626,626,626,0
20241122,153600,48270906,626,626,626,626,0
20241122,153500,48270906,626,626,626,626,0
20241122,153400,48270906,626,626,626,626,0
20241122,153300,48270906,626,626,626,626,0
20241122,153200,48270906,626,626,626,626,0
20241122,153100,48270906,626,626,626,626,0
20241122,153000,48270906,626,626,626,626,1046
20241122,152900,47616110,627,627,627,627,0
20241122,152800,47616110,627,627,627,627,0
20241122,152700,47616110,627,627,627,627,0
20241122,152600,47616110,627,627,627,627,0
20241122,152500,47616110,627,627,627,627,0
20241122,152400,47616110,627,627,627,627,0
20241122,152300,47616110,627,627,627,627,0
20241122,152200,47616110,627,627,627,627,0
20241122,152100,47616110,627,627,627,627,0
20241122,152000,47616110,627,627,627,627,0
20241122,151900,47616110,627,626,627,626,10
20241122,151800,47609849,626,626,626,626,591
20241122,151700,47239883,626,626,626,626,145
20241122,151600,47149113,626,626,626,626,90
20241122,151500,47092773,626,626,626,626,0
20241122,151400,47092773,626,626,626,626,0
20241122,151300,47092773,626,626,626,626,500
20241122,151200,46779773,627,627,627,627,0
20241122,151100,46779773,627,627,627,627,1500
20241122,151000,45839273,625,627,627,625,704
20241122,150900,45399269,627,627,627,627,0
20241122,150800,45399269,627,627,627,627,0
20241122,150700,45399269,627,627,627,627,0
20241122,150600,45399269,627,627,627,627,0
20241122,150500,45399269,627,627,627,627,0
20241122,150400,45399269,627,627,627,627,0
20241122,150300,45399269,627,627,627,627,0
20241122,150200,45399269,627,627,627,627,0
20241122,150100,45399269,627,627,627,627,0
20241122,150000,45399269,627,627,627,627,1
20241122,145900,45398642,625,627,627,625,20
20241122,145800,45386122,625,625,625,625,4000
20241122,145700,42886122,627,627,627,627,1
20241122,145600,42885495,627,627,627,627,100
20241122,145500,42822795,627,627,627,627,0
20241122,145400,42822795,627,627,627,627,0
20241122,145300,42822795,627,627,627,627,0
20241122,145200,42822795,627,627,627,627,1
20241122,145100,42822168,625,625,625,625,500
20241122,145000,42509668,627,627,627,627,0
20241122,144900,42509668,627,627,627,627,0
20241122,144800,42509668,627,627,627,627,0
20241122,144700,42509668,627,627,627,627,0
20241122,144600,42509668,627,626,627,625,575
20241122,144500,42150217,626,626,626,626,12
20241122,144400,42142705,626,626,626,626,1
20241122,144300,42142079,625,625,625,625,2811
20241122,144200,40385204,626,626,626,626,17
20241122,144100,40374562,626,626,626,626,34
20241122,144000,40353278,627,627,627,627,0
20241122,143900,40353278,627,627,627,627,0
20241122,143800,40353278,627,627,627,627,80
20241122,143700,40303118,627,627,627,627,10
20241122,143600,40296848,627,627,627,627,1
20241122,143500,40296221,626,626,626,626,16
20241122,143400,40286205,627,627,627,627,0
20241122,143300,40286205,627,627,627,627,0
20241122,143200,40286205,627,627,627,627,0
20241122,143100,40286205,627,627,627,627,0
20241122,143000,40286205,627,627,627,627,0
20241122,142900,40286205,627,627,627,627,0
20241122,142800,40286205,627,627,627,627,0
20241122,142700,40286205,627,627,627,627,0
20241122,142600,40286205,627,627,627,627,1
20241122,142500,40285578,625,625,625,625,85
20241122,142400,40232453,626,626,626,626,15
20241122,142300,40223063,627,627,627,627,0
20241122,142200,40223063,627,627,627,627,14
20241122,142100,40214285,627,627,627,627,5
20241122,142000,40211150,627,627,627,627,0
20241122,141900,40211150,627,627,627,627,2
20241122,141800,40209896,625,627,627,625,51
20241122,141700,40178011,625,625,625,625,0
20241122,141600,40178011,625,625,625,625,0
20241122,141500,40178011,625,625,625,625,200
20241122,141400,40053011,625,625,625,625,200
20241122,141300,39928011,626,626,626,626,2937
20241122,141200,38089449,627,627,627,627,3
20241122,141100,38087568,627,627,627,627,45
20241122,141000,38059353,626,626,626,626,0
20241122,140900,38059353,626,626,626,626,0
20241122,140800,38059353,626,626,626,626,292
20241122,140700,37876561,627,627,627,627,0
20241122,140600,37876561,627,627,627,627,0
20241122,140500,37876561,627,627,627,627,0
20241122,140400,37876561,627,627,627,627,1002
20241122,140300,37248307,627,627,627,627,2
20241122,140200,37247053,627,627,627,627,0
20241122,140100,37247053,627,627,627,627,0
20241122,140000,37247053,627,627,627,627,0
20241122,135900,37247053,627,627,627,627,0
20241122,135800,37247053,627,627,627,627,10
20241122,135700,37240783,627,627,627,627,0
20241122,135600,37240783,627,627,627,627,0
20241122,135500,37240783,627,627,627,627,0
20241122,135400,37240783,627,627,627,627,0
20241122,135300,37240783,627,627,627,627,0
20241122,135200,37240783,627,627,627,627,0
20241122,135100,37240783,627,627,627,627,0
20241122,135000,37240783,627,627,627,627,0
20241122,134900,37240783,627,627,627,627,0
20241122,134800,37240783,627,627,627,627,0
20241122,134700,37240783,627,627,627,627,0
20241122,134600,37240783,627,627,627,627,0
20241122,134500,37240783,627,627,627,627,0
20241122,134400,37240783,627,627,627,627,79
20241122,134300,37191250,627,627,627,627,0
20241122,134200,37191250,627,627,627,627,0
20241122,134100,37191250,627,627,627,627,0
20241122,134000,37191250,627,627,627,627,0
20241122,133900,37191250,627,628,628,627,236
20241122,133800,37043178,629,629,629,629,0
20241122,133700,37043178,629,629,629,629,0
20241122,133600,37043178,629,629,629,629,0
20241122,133500,37043178,629,629,629,629,0
20241122,133400,37043178,629,629,629,629,15
20241122,133300,37033743,629,629,629,629,0
20241122,133200,37033743,629,629,629,629,0
20241122,133100,37033743,629,629,629,629,0
20241122,133000,37033743,629,629,629,629,0
20241122,132900,37033743,629,629,629,629,1
20241122,132800,37033114,626,626,626,626,0
20241122,132700,37033114,626,626,626,626,0
20241122,132600,37033114,626,626,626,626,0
20241122,132500,37033114,626,626,626,626,0
20241122,132400,37033114,626,626,626,626,1000
20241122,132300,36407114,630,630,630,630,0
20241122,132200,36407114,630,630,630,630,0
20241122,132100,36407114,630,630,630,630,1
20241122,132000,36406484,626,626,626,626,0
20241122,131900,36406484,626,626,626,626,0
20241122,131800,36406484,626,626,626,626,0
20241122,131700,36406484,626,626,626,626,0
20241122,131600,36406484,626,630,630,626,258
20241122,131500,36244938,626,626,626,626,0
20241122,131400,36244938,626,626,626,626,0
20241122,131300,36244938,626,626,626,626,6
20241122,131200,36241182,626,626,626,626,1782
20241122,131100,35125650,626,626,626,626,0
20241122,131000,35125650,626,626,626,626,0
20241122,130900,35125650,626,626,626,626,0
20241122,130800,35125650,626,626,626,626,1000
20241122,130700,34499650,626,626,626,626,0
20241122,130600,34499650,626,626,626,626,0
20241122,130500,34499650,626,626,626,626,0
20241122,130400,34499650,626,627,627,626,973
20241122,130300,33889581,627,627,627,627,0
20241122,130200,33889581,627,627,627,627,0
20241122,130100,33889581,627,627,627,627,0
20241122,130000,33889581,627,627,627,627,4
20241122,125900,33887073,629,629,629,629,0
20241122,125800,33887073,629,629,629,629,0
20241122,125700,33887073,629,629,629,629,0
20241122,125600,33887073,629,629,629,629,0
20241122,125500,33887073,629,629,629,629,0
20241122,125400,33887073,629,629,629,629,40
20241122,125300,33861913,627,627,627,627,0
20241122,125200,33861913,627,627,627,627,0
20241122,125100,33861913,627,627,627,627,0
20241122,125000,33861913,627,627,627,627,0
20241122,124900,33861913,627,627,627,627,0
20241122,124800,33861913,627,627,627,627,12
20241122,124700,33854389,630,630,630,630,0
20241122,124600,33854389,630,630,630,630,0
20241122,124500,33854389,630,630,630,630,0
20241122,124400,33854389,630,630,630,630,0
20241122,124300,33854389,630,630,630,630,0
20241122,124200,33854389,630,630,630,630,0
20241122,124100,33854389,630,630,630,630,0
20241122,124000,33854389,630,630,630,630,1
20241122,123900,33853759,626,626,626,626,0
20241122,123800,33853759,626,626,626,626,0
20241122,123700,33853759,626,626,626,626,0
20241122,123600,33853759,626,626,626,626,0
20241122,123500,33853759,626,626,626,626,0
20241122,123400,33853759,626,629,629,626,8004
20241122,123300,28837064,630,630,630,630,0
20241122,123200,28837064,630,630,630,630,0
20241122,123100,28837064,630,630,630,630,0
20241122,123000,28837064,630,630,630,630,1
20241122,122900,28836434,629,629,629,629,0
20241122,122800,28836434,629,629,629,629,0
20241122,122700,28836434,629,629,629,629,0
20241122,122600,28836434,629,629,629,629,0
20241122,122500,28836434,629,629,629,629,0
20241122,122400,28836434,629,629,629,629,0
20241122,122300,28836434,629,629,629,629,459
20241122,122200,28547723,629,629,629,629,0
20241122,122100,28547723,629,629,629,629,0
20241122,122000,28547723,629,629,629,629,0
20241122,121900,28547723,629,629,629,629,0
20241122,121800,28547723,629,629,629,629,0
20241122,121700,28547723,629,629,629,629,0
20241122,121600,28547723,629,629,629,629,80
20241122,121500,28497403,629,629,629,629,0
20241122,121400,28497403,629,629,629,629,5
20241122,121300,28494258,628,628,628,628,0
20241122,121200,28494258,628,628,628,628,0
20241122,121100,28494258,628,628,628,628,0
20241122,121000,28494258,628,627,628,627,2120
20241122,120900,27164898,628,628,628,628,0
20241122,120800,27164898,628,628,628,628,0
20241122,120700,27164898,628,628,628,628,0
20241122,120600,27164898,628,628,628,628,0
20241122,120500,27164898,628,628,628,628,0
20241122,120400,27164898,628,628,628,628,0
20241122,120300,27164898,628,628,628,628,0
20241122,120200,27164898,628,628,628,628,0
20241122,120100,27164898,628,628,628,628,0
20241122,120000,27164898,628,628,628,628,0
20241122,115900,27164898,628,628,628,628,4
20241122,115800,27162386,628,628,628,628,0
20241122,115700,27162386,628,628,628,628,0
20241122,115600,27162386,628,628,628,628,2
20241122,115500,27161130,628,628,628,628,369
20241122,115400,26929398,627,627,627,627,0
20241122,115300,26929398,627,627,627,627,0
20241122,115200,26929398,627,627,627,627,0
20241122,115100,26929398,627,627,627,627,0
20241122,115000,26929398,627,627,627,627,0
20241122,114900,26929398,627,627,627,627,0
20241122,114800,26929398,627,627,627,627,0
20241122,114700,26929398,627,628,628,627,505
20241122,114600,26612758,628,628,628,628,0
20241122,114500,26612758,628,628,628,628,0
20241122,114400,26612758,628,628,628,628,117
20241122,114300,26539282,628,628,628,628,0
20241122,114200,26539282,628,628,628,628,383
20241122,114100,26298758,629,629,629,629,0
20241122,114000,26298758,629,629,629,629,0
20241122,113900,26298758,629,629,629,629,0
20241122,113800,26298758,629,629,629,629,0
20241122,113700,26298758,629,629,629,629,0
20241122,113600,26298758,629,629,629,629,0
20241122,113500,26298758,629,629,629,629,5
20241122,113400,26295613,629,629,629,629,0
20241122,113300,26295613,629,629,629,629,1
20241122,113200,26294984,629,629,629,629,0
20241122,113100,26294984,629,629,629,629,0
20241122,113000,26294984,629,629,629,629,0
20241122,112900,26294984,629,629,629,629,0
20241122,112800,26294984,629,629,629,629,1
20241122,112700,26294355,630,630,630,630,0
20241122,112600,26294355,630,630,630,630,0
20241122,112500,26294355,630,630,630,630,0
20241122,112400,26294355,630,630,630,630,0
20241122,112300,26294355,630,630,630,630,0
20241122,112200,26294355,630,630,630,630,0
20241122,112100,26294355,630,630,630,630,0
20241122,112000,26294355,630,630,630,630,0
20241122,111900,26294355,630,630,630,630,0
20241122,111800,26294355,630,630,630,630,0
20241122,111700,26294355,630,630,630,630,0
20241122,111600,26294355,630,630,630,630,0
20241122,111500,26294355,630,630,630,630,0
20241122,111400,26294355,630,630,630,630,1
20241122,111300,26293725,627,627,627,627,0
20241122,111200,26293725,627,627,627,627,0
20241122,111100,26293725,627,627,627,627,1600
20241122,111000,25290525,626,626,626,626,0
20241122,110900,25290525,626,626,626,626,112
20241122,110800,25220413,627,627,627,627,0
20241122,110700,25220413,627,627,627,627,0
20241122,110600,25220413,627,627,627,627,1000
20241122,110500,24593413,627,627,627,627,57
20241122,110400,24557674,627,627,627,627,0
20241122,110300,24557674,627,627,627,627,65
20241122,110200,24516919,629,629,629,629,0
20241122,110100,24516919,629,629,629,629,0
20241122,110000,24516919,629,629,629,629,0
20241122,105900,24516919,629,629,629,629,3
20241122,105800,24515032,630,630,630,630,0
20241122,105700,24515032,630,630,630,630,0
20241122,105600,24515032,630,630,630,630,0
20241122,105500,24515032,630,630,630,630,0
20241122,105400,24515032,630,630,630,630,0
20241122,105300,24515032,630,630,630,630,0
20241122,105200,24515032,630,630,630,630,0
20241122,105100,24515032,630,630,630,630,1
20241122,105000,24514402,627,627,627,627,1129
20241122,104900,23806519,627,627,627,627,0
20241122,104800,23806519,627,627,627,627,1
20241122,104700,23805892,628,628,628,628,75
20241122,104600,23758792,628,628,628,628,0
20241122,104500,23758792,628,628,628,628,0
20241122,104400,23758792,628,628,628,628,0
20241122,104300,23758792,628,628,628,628,10
20241122,104200,23752512,630,630,630,630,0
20241122,104100,23752512,630,630,630,630,0
20241122,104000,23752512,630,628,630,628,5
20241122,103900,23749370,629,629,629,629,0
20241122,103800,23749370,629,629,629,629,0
20241122,103700,23749370,629,629,629,629,0
20241122,103600,23749370,629,629,629,629,510
20241122,103500,23428580,630,630,630,630,4803
20241122,103400,20402690,630,630,630,630,0
20241122,103300,20402690,630,630,630,630,600
20241122,103200,20024690,630,630,630,630,10
20241122,103100,20018390,630,630,630,630,0
20241122,103000,20018390,630,630,630,630,0
20241122,102900,20018390,630,630,630,630,690
20241122,102800,19583690,630,630,630,630,0
20241122,102700,19583690,630,630,630,630,0
20241122,102600,19583690,630,630,630,630,0
20241122,102500,19583690,630,630,630,630,20
20241122,102400,19571090,630,630,630,630,5
20241122,102300,19567940,631,631,631,631,0
20241122,102200,19567940,631,631,631,631,0
20241122,102100,19567940,631,631,631,631,0
20241122,102000,19567940,631,631,631,631,3
20241122,101900,19566047,631,631,631,631,20
20241122,101800,19553427,630,630,630,630,0
20241122,101700,19553427,630,631,631,630,1576
20241122,101600,18560465,631,631,631,631,0
20241122,101500,18560465,631,631,631,631,0
20241122,101400,18560465,631,631,631,631,0
20241122,101300,18560465,631,631,631,631,50
20241122,101200,18528915,634,634,634,634,0
20241122,101100,18528915,634,634,634,634,0
20241122,101000,18528915,634,634,634,634,0
20241122,100900,18528915,634,634,634,634,0
20241122,100800,18528915,634,634,634,634,30
20241122,100700,18509895,634,634,634,634,3
20241122,100600,18507993,631,631,631,631,0
20241122,100500,18507993,631,631,631,631,0
20241122,100400,18507993,631,631,631,631,4918
20241122,100300,15404735,631,631,631,631,3
20241122,100200,15402842,631,631,631,631,1
20241122,100100,15402211,630,630,630,630,0
20241122,100000,15402211,630,630,630,630,218
20241122,095900,15264871,630,630,630,630,2000
20241122,095800,14004871,630,630,630,630,0
20241122,095700,14004871,630,630,630,630,0
20241122,095600,14004871,630,630,630,630,0
20241122,095500,14004871,630,632,632,630,177
20241122,095400,13893251,631,631,631,631,6
20241122,095300,13889465,635,635,635,635,0
20241122,095200,13889465,635,635,635,635,1
20241122,095100,13888830,631,631,631,631,0
20241122,095000,13888830,631,631,631,631,0
20241122,094900,13888830,631,631,631,631,1000
20241122,094800,13257830,631,631,631,631,148
20241122,094700,13164442,630,630,630,630,250
20241122,094600,13006942,635,635,635,635,0
20241122,094500,13006942,635,635,635,635,0
20241122,094400,13006942,635,635,635,635,9
20241122,094300,13001227,635,635,635,635,54
20241122,094200,12966937,635,635,635,635,33
20241122,094100,12945982,633,633,633,633,1300
20241122,094000,12123082,633,633,633,633,0
20241122,093900,12123082,633,633,633,633,0
20241122,093800,12123082,633,633,633,633,0
20241122,093700,12123082,633,633,633,633,0
20241122,093600,12123082,633,633,633,633,0
20241122,093500,12123082,633,633,633,633,0
20241122,093400,12123082,633,633,633,633,0
20241122,093300,12123082,633,633,633,633,0
20241122,093200,12123082,633,633,633,633,9
20241122,093100,12117385,633,633,633,633,0
20241122,093000,12117385,633,633,633,633,17
20241122,092900,12106624,633,633,633,633,0
20241122,092800,12106624,633,633,633,633,129
20241122,092700,12024967,633,633,633,633,100
20241122,092600,11961667,633,633,633,633,0
20241122,092500,11961667,633,633,633,633,0
20241122,092400,11961667,633,633,633,633,0
20241122,092300,11961667,633,633,633,633,0
20241122,092200,11961667,633,633,633,633,0
20241122,092100,11961667,633,633,633,633,5
20241122,092000,11958502,632,632,632,632,0
20241122,091900,11958502,632,631,632,631,474
20241122,091800,11658964,632,632,632,632,32
20241122,091700,11638740,632,633,633,632,51
20241122,091600,11606507,628,628,628,628,0
20241122,091500,11606507,628,632,632,628,530
20241122,091400,11271667,632,627,632,627,954
20241122,091300,10670732,630,630,630,630,79
20241122,091200,10620962,630,630,630,630,30
20241122,091100,10602062,629,626,629,626,12480
20241122,091000,2787815,625,625,625,625,0
20241122,090900,2787815,625,625,625,625,0
20241122,090800,2787815,625,625,625,625,0
20241122,090700,2787815,625,625,625,625,0
20241122,090600,2787815,625,625,625,625,0
20241122,090500,2787815,625,626,626,625,1544
20241122,090400,1822755,619,619,619,619,0
20241122,090300,1822755,619,625,626,619,1624
20241122,090200,807782,619,625,625,619,472
20241122,090100,515014,625,625,625,625,1
20241122,090000,514389,619,619,619,619,831