KissMeData/065170/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,194000,90114377,209,209,209,209,3532
20241122,193900,90114377,209,209,209,209,0
20241122,193800,90114377,209,209,209,209,0
20241122,193700,90114377,209,209,209,209,0
20241122,193600,90114377,209,209,209,209,0
20241122,193500,90114377,209,209,209,209,0
20241122,193400,90114377,209,209,209,209,0
20241122,193300,90114377,209,209,209,209,0
20241122,193200,90114377,209,209,209,209,0
20241122,193100,90114377,209,209,209,209,0
20241122,193000,90114377,209,209,209,209,0
20241122,192900,90114377,209,209,209,209,0
20241122,192800,90114377,209,209,209,209,0
20241122,192700,90114377,209,209,209,209,0
20241122,192600,90114377,209,209,209,209,0
20241122,192500,90114377,209,209,209,209,0
20241122,192400,90114377,209,209,209,209,0
20241122,192300,90114377,209,209,209,209,0
20241122,192200,90114377,209,209,209,209,0
20241122,192100,90114377,209,209,209,209,0
20241122,192000,90114377,209,209,209,209,0
20241122,191900,90114377,209,209,209,209,0
20241122,191800,90114377,209,209,209,209,0
20241122,191700,90114377,209,209,209,209,0
20241122,191600,90114377,209,209,209,209,0
20241122,191500,90114377,209,209,209,209,0
20241122,191400,90114377,209,209,209,209,0
20241122,191300,90114377,209,209,209,209,0
20241122,191200,90114377,209,209,209,209,0
20241122,191100,90114377,209,209,209,209,0
20241122,191000,90114377,209,209,209,209,3532
20241122,190900,90114377,209,209,209,209,0
20241122,190800,90114377,209,209,209,209,0
20241122,190700,90114377,209,209,209,209,0
20241122,190600,90114377,209,209,209,209,0
20241122,190500,90114377,209,209,209,209,0
20241122,190400,90114377,209,209,209,209,0
20241122,190300,90114377,209,209,209,209,0
20241122,190200,90114377,209,209,209,209,0
20241122,190100,90114377,209,209,209,209,0
20241122,190000,90114377,209,209,209,209,0
20241122,185900,90114377,209,209,209,209,0
20241122,185800,90114377,209,209,209,209,0
20241122,185700,90114377,209,209,209,209,0
20241122,185600,90114377,209,209,209,209,0
20241122,185500,90114377,209,209,209,209,0
20241122,185400,90114377,209,209,209,209,0
20241122,185300,90114377,209,209,209,209,0
20241122,185200,90114377,209,209,209,209,0
20241122,185100,90114377,209,209,209,209,0
20241122,185000,90114377,209,209,209,209,0
20241122,184900,90114377,209,209,209,209,0
20241122,184800,90114377,209,209,209,209,0
20241122,184700,90114377,209,209,209,209,0
20241122,184600,90114377,209,209,209,209,0
20241122,184500,90114377,209,209,209,209,0
20241122,184400,90114377,209,209,209,209,0
20241122,184300,90114377,209,209,209,209,0
20241122,184200,90114377,209,209,209,209,0
20241122,184100,90114377,209,209,209,209,0
20241122,184000,90114377,209,209,209,209,3532
20241122,183900,90114377,209,209,209,209,0
20241122,183800,90114377,209,209,209,209,0
20241122,183700,90114377,209,209,209,209,0
20241122,183600,90114377,209,209,209,209,0
20241122,183500,90114377,209,209,209,209,0
20241122,183400,90114377,209,209,209,209,0
20241122,183300,90114377,209,209,209,209,0
20241122,183200,90114377,209,209,209,209,0
20241122,183100,90114377,209,209,209,209,0
20241122,183000,90114377,209,209,209,209,0
20241122,182900,90114377,209,209,209,209,0
20241122,182800,90114377,209,209,209,209,0
20241122,182700,90114377,209,209,209,209,0
20241122,182600,90114377,209,209,209,209,0
20241122,182500,90114377,209,209,209,209,0
20241122,182400,90114377,209,209,209,209,0
20241122,182300,90114377,209,209,209,209,0
20241122,182200,90114377,209,209,209,209,0
20241122,182100,90114377,209,209,209,209,0
20241122,182000,90114377,209,209,209,209,0
20241122,181900,90114377,209,209,209,209,0
20241122,181800,90114377,209,209,209,209,0
20241122,181700,90114377,209,209,209,209,0
20241122,181600,90114377,209,209,209,209,0
20241122,181500,90114377,209,209,209,209,0
20241122,181400,90114377,209,209,209,209,0
20241122,181300,90114377,209,209,209,209,0
20241122,181200,90114377,209,209,209,209,0
20241122,181100,90114377,209,209,209,209,0
20241122,181000,90114377,209,209,209,209,3532
20241122,180900,90114377,209,209,209,209,0
20241122,180800,90114377,209,209,209,209,0
20241122,180700,90114377,209,209,209,209,0
20241122,180600,90114377,209,209,209,209,0
20241122,180500,90114377,209,209,209,209,0
20241122,180400,90114377,209,209,209,209,0
20241122,180300,90114377,209,209,209,209,0
20241122,180200,90114377,209,209,209,209,0
20241122,180100,90114377,209,209,209,209,0
20241122,180000,90114377,209,209,209,209,0
20241122,175900,90114377,209,209,209,209,0
20241122,175800,90114377,209,209,209,209,0
20241122,175700,90114377,209,209,209,209,0
20241122,175600,90114377,209,209,209,209,0
20241122,175500,90114377,209,209,209,209,0
20241122,175400,90114377,209,209,209,209,0
20241122,175300,90114377,209,209,209,209,0
20241122,175200,90114377,209,209,209,209,0
20241122,175100,90114377,209,209,209,209,0
20241122,175000,90114377,209,209,209,209,0
20241122,174900,90114377,209,209,209,209,0
20241122,174800,90114377,209,209,209,209,0
20241122,174700,90114377,209,209,209,209,0
20241122,174600,90114377,209,209,209,209,0
20241122,174500,90114377,209,209,209,209,0
20241122,174400,90114377,209,209,209,209,0
20241122,174300,90114377,209,209,209,209,0
20241122,174200,90114377,209,209,209,209,0
20241122,174100,90114377,209,209,209,209,0
20241122,174000,90114377,209,209,209,209,3532
20241122,173900,90114377,209,209,209,209,0
20241122,173800,90114377,209,209,209,209,0
20241122,173700,90114377,209,209,209,209,0
20241122,173600,90114377,209,209,209,209,0
20241122,173500,90114377,209,209,209,209,0
20241122,173400,90114377,209,209,209,209,0
20241122,173300,90114377,209,209,209,209,0
20241122,173200,90114377,209,209,209,209,0
20241122,173100,90114377,209,209,209,209,0
20241122,173000,90114377,209,209,209,209,0
20241122,172900,90114377,209,209,209,209,0
20241122,172800,90114377,209,209,209,209,0
20241122,172700,90114377,209,209,209,209,0
20241122,172600,90114377,209,209,209,209,0
20241122,172500,90114377,209,209,209,209,0
20241122,172400,90114377,209,209,209,209,0
20241122,172300,90114377,209,209,209,209,0
20241122,172200,90114377,209,209,209,209,0
20241122,172100,90114377,209,209,209,209,0
20241122,172000,90114377,209,209,209,209,0
20241122,171900,90114377,209,209,209,209,0
20241122,171800,90114377,209,209,209,209,0
20241122,171700,90114377,209,209,209,209,0
20241122,171600,90114377,209,209,209,209,0
20241122,171500,90114377,209,209,209,209,0
20241122,171400,90114377,209,209,209,209,0
20241122,171300,90114377,209,209,209,209,0
20241122,171200,90114377,209,209,209,209,0
20241122,171100,90114377,209,209,209,209,0
20241122,171000,90114377,209,209,209,209,3532
20241122,170900,90114377,209,209,209,209,0
20241122,170800,90114377,209,209,209,209,0
20241122,170700,90114377,209,209,209,209,0
20241122,170600,90114377,209,209,209,209,0
20241122,170500,90114377,209,209,209,209,0
20241122,170400,90114377,209,209,209,209,0
20241122,170300,90114377,209,209,209,209,0
20241122,170200,90114377,209,209,209,209,0
20241122,170100,90114377,209,209,209,209,0
20241122,170000,90114377,209,209,209,209,0
20241122,165900,90114377,209,209,209,209,0
20241122,165800,90114377,209,209,209,209,0
20241122,165700,90114377,209,209,209,209,0
20241122,165600,90114377,209,209,209,209,0
20241122,165500,90114377,209,209,209,209,0
20241122,165400,90114377,209,209,209,209,0
20241122,165300,90114377,209,209,209,209,0
20241122,165200,90114377,209,209,209,209,0
20241122,165100,90114377,209,209,209,209,0
20241122,165000,90114377,209,209,209,209,0
20241122,164900,90114377,209,209,209,209,0
20241122,164800,90114377,209,209,209,209,0
20241122,164700,90114377,209,209,209,209,0
20241122,164600,90114377,209,209,209,209,0
20241122,164500,90114377,209,209,209,209,0
20241122,164400,90114377,209,209,209,209,0
20241122,164300,90114377,209,209,209,209,0
20241122,164200,90114377,209,209,209,209,0
20241122,164100,90114377,209,209,209,209,0
20241122,164000,90114377,209,209,209,209,3532
20241122,163900,90114377,209,209,209,209,0
20241122,163800,90114377,209,209,209,209,0
20241122,163700,90114377,209,209,209,209,0
20241122,163600,90114377,209,209,209,209,0
20241122,163500,90114377,209,209,209,209,0
20241122,163400,90114377,209,209,209,209,0
20241122,163300,90114377,209,209,209,209,0
20241122,163200,90114377,209,209,209,209,0
20241122,163100,90114377,209,209,209,209,0
20241122,163000,90114377,209,209,209,209,0
20241122,162900,90114377,209,209,209,209,0
20241122,162800,90114377,209,209,209,209,0
20241122,162700,90114377,209,209,209,209,0
20241122,162600,90114377,209,209,209,209,0
20241122,162500,90114377,209,209,209,209,0
20241122,162400,90114377,209,209,209,209,0
20241122,162300,90114377,209,209,209,209,0
20241122,162200,90114377,209,209,209,209,0
20241122,162100,90114377,209,209,209,209,0
20241122,162000,90114377,209,209,209,209,0
20241122,161900,90114377,209,209,209,209,0
20241122,161800,90114377,209,209,209,209,0
20241122,161700,90114377,209,209,209,209,0
20241122,161600,90114377,209,209,209,209,0
20241122,161500,90114377,209,209,209,209,0
20241122,161400,90114377,209,209,209,209,0
20241122,161300,90114377,209,209,209,209,0
20241122,161200,90114377,209,209,209,209,0
20241122,161100,90114377,209,209,209,209,0
20241122,161000,90114377,209,209,209,209,3532
20241122,160900,90114377,209,209,209,209,0
20241122,160800,90114377,209,209,209,209,0
20241122,160700,90114377,209,209,209,209,0
20241122,160600,90114377,209,209,209,209,0
20241122,160500,90114377,209,209,209,209,0
20241122,160400,90114377,209,209,209,209,0
20241122,160300,90114377,209,209,209,209,0
20241122,160200,90114377,209,209,209,209,0
20241122,160100,90114377,209,209,209,209,0
20241122,160000,90114377,209,209,209,209,0
20241122,155900,90114377,209,209,209,209,0
20241122,155800,90114377,209,209,209,209,0
20241122,155700,90114377,209,209,209,209,0
20241122,155600,90114377,209,209,209,209,0
20241122,155500,90114377,209,209,209,209,0
20241122,155400,90114377,209,209,209,209,0
20241122,155300,90114377,209,209,209,209,0
20241122,155200,90114377,209,209,209,209,0
20241122,155100,90114377,209,209,209,209,0
20241122,155000,90114377,209,209,209,209,0
20241122,154900,90114377,209,209,209,209,0
20241122,154800,90114377,209,209,209,209,0
20241122,154700,90114377,209,209,209,209,0
20241122,154600,90114377,209,209,209,209,0
20241122,154500,90114377,209,209,209,209,0
20241122,154400,90114377,209,209,209,209,0
20241122,154300,90114377,209,209,209,209,0
20241122,154200,90114377,209,209,209,209,0
20241122,154100,90114377,209,209,209,209,0
20241122,154000,90114377,209,209,209,209,3532
20241122,153900,90114377,209,209,209,209,0
20241122,153800,90114377,209,209,209,209,0
20241122,153700,90114377,209,209,209,209,0
20241122,153600,90114377,209,209,209,209,0
20241122,153500,90114377,209,209,209,209,0
20241122,153400,90114377,209,209,209,209,0
20241122,153300,90114377,209,209,209,209,0
20241122,153200,90114377,209,209,209,209,0
20241122,153100,90114377,209,209,209,209,0
20241122,153000,90114377,209,209,209,209,3532
20241122,152900,89376189,207,207,207,207,0
20241122,152800,89376189,207,207,207,207,0
20241122,152700,89376189,207,207,207,207,0
20241122,152600,89376189,207,207,207,207,0
20241122,152500,89376189,207,207,207,207,0
20241122,152400,89376189,207,207,207,207,0
20241122,152300,89376189,207,207,207,207,0
20241122,152200,89376189,207,207,207,207,0
20241122,152100,89376189,207,207,207,207,0
20241122,152000,89376189,207,207,207,207,0
20241122,151900,89376189,207,207,207,207,50
20241122,151800,89365839,207,206,207,206,260
20241122,151700,89312264,206,206,206,206,754
20241122,151600,89156940,206,206,206,206,1
20241122,151500,89156734,206,206,206,206,0
20241122,151400,89156734,206,206,206,206,8239
20241122,151300,87459500,207,207,207,207,2
20241122,151200,87459086,207,207,207,207,26
20241122,151100,87453704,207,207,207,207,300
20241122,151000,87391604,207,207,207,207,0
20241122,150900,87391604,207,207,207,207,2000
20241122,150800,86977604,207,207,207,207,0
20241122,150700,86977604,207,207,207,207,0
20241122,150600,86977604,207,207,207,207,0
20241122,150500,86977604,207,207,207,207,58
20241122,150400,86965598,207,207,207,207,0
20241122,150300,86965598,207,207,207,207,925
20241122,150200,86774123,207,207,207,207,0
20241122,150100,86774123,207,207,207,207,0
20241122,150000,86774123,207,207,207,207,50
20241122,145900,86763773,206,206,206,206,0
20241122,145800,86763773,206,206,206,206,0
20241122,145700,86763773,206,207,207,206,2853
20241122,145600,86174657,207,207,207,207,0
20241122,145500,86174657,207,207,207,207,0
20241122,145400,86174657,207,207,207,207,1602
20241122,145300,85843043,206,207,207,206,4228
20241122,145200,84971995,207,207,207,207,0
20241122,145100,84971995,207,207,207,207,0
20241122,145000,84971995,207,207,207,207,0
20241122,144900,84971995,207,207,207,207,3000
20241122,144800,84350995,207,207,207,207,0
20241122,144700,84350995,207,207,207,207,0
20241122,144600,84350995,207,207,207,207,3
20241122,144500,84350374,207,207,207,207,50
20241122,144400,84340024,206,206,206,206,0
20241122,144300,84340024,206,206,206,206,1
20241122,144200,84339818,207,207,207,207,400
20241122,144100,84257018,207,207,207,207,10
20241122,144000,84254948,207,207,207,207,0
20241122,143900,84254948,207,207,207,207,0
20241122,143800,84254948,207,207,207,207,0
20241122,143700,84254948,207,207,207,207,212
20241122,143600,84211064,207,207,207,207,0
20241122,143500,84211064,207,207,207,207,10
20241122,143400,84208994,207,207,207,207,0
20241122,143300,84208994,207,207,207,207,0
20241122,143200,84208994,207,207,207,207,330
20241122,143100,84140684,207,207,207,207,4401
20241122,143000,83229677,207,207,207,207,0
20241122,142900,83229677,207,207,207,207,200
20241122,142800,83188277,207,207,207,207,0
20241122,142700,83188277,207,207,207,207,0
20241122,142600,83188277,207,207,207,207,0
20241122,142500,83188277,207,207,207,207,4833
20241122,142400,82187846,207,207,207,207,0
20241122,142300,82187846,207,207,207,207,1209
20241122,142200,81937583,207,207,207,207,0
20241122,142100,81937583,207,207,207,207,4000
20241122,142000,81109583,207,207,207,207,1000
20241122,141900,80902583,207,207,207,207,9158
20241122,141800,79006877,207,207,207,207,142
20241122,141700,78977483,207,207,207,207,0
20241122,141600,78977483,207,207,207,207,0
20241122,141500,78977483,207,207,207,207,0
20241122,141400,78977483,207,207,207,207,0
20241122,141300,78977483,207,207,207,207,1
20241122,141200,78977276,206,206,206,206,375
20241122,141100,78900026,206,206,206,206,0
20241122,141000,78900026,206,206,206,206,2142
20241122,140900,78458774,207,207,207,207,23
20241122,140800,78454013,207,207,207,207,301
20241122,140700,78391706,206,207,207,206,6195
20241122,140600,77113167,207,207,207,207,627
20241122,140500,76983378,209,209,209,209,0
20241122,140400,76983378,209,209,209,209,1
20241122,140300,76983169,207,207,207,207,10
20241122,140200,76981099,208,208,208,208,28
20241122,140100,76975275,207,207,207,207,0
20241122,140000,76975275,207,207,207,207,0
20241122,135900,76975275,207,207,207,207,336
20241122,135800,76905723,207,207,207,207,1000
20241122,135700,76698723,209,209,209,209,0
20241122,135600,76698723,209,209,209,209,0
20241122,135500,76698723,209,209,209,208,227
20241122,135400,76651299,208,208,208,208,0
20241122,135300,76651299,208,208,208,208,490
20241122,135200,76549379,208,208,208,208,0
20241122,135100,76549379,208,208,208,208,0
20241122,135000,76549379,208,208,208,208,0
20241122,134900,76549379,208,208,208,208,0
20241122,134800,76549379,208,208,208,208,3336
20241122,134700,75855491,208,208,208,208,0
20241122,134600,75855491,208,208,208,208,0
20241122,134500,75855491,208,208,208,208,45
20241122,134400,75846131,208,208,208,208,0
20241122,134300,75846131,208,208,208,208,0
20241122,134200,75846131,208,208,208,208,0
20241122,134100,75846131,208,208,208,208,0
20241122,134000,75846131,208,208,208,208,0
20241122,133900,75846131,208,208,208,208,55
20241122,133800,75834691,209,208,209,208,934
20241122,133700,75640220,208,208,208,208,0
20241122,133600,75640220,208,208,208,208,0
20241122,133500,75640220,208,207,208,207,1010
20241122,133400,75431140,208,208,208,208,1787
20241122,133300,75059444,207,207,207,207,455
20241122,133200,74965259,208,208,208,208,0
20241122,133100,74965259,208,208,208,208,0
20241122,133000,74965259,208,208,208,208,400
20241122,132900,74882059,208,208,208,208,72
20241122,132800,74867083,208,208,208,208,2000
20241122,132700,74451083,208,208,208,208,9
20241122,132600,74449211,206,206,206,206,2076
20241122,132500,74021555,206,206,206,206,0
20241122,132400,74021555,206,206,206,206,0
20241122,132300,74021555,206,206,206,206,0
20241122,132200,74021555,206,206,206,206,0
20241122,132100,74021555,206,206,206,206,0
20241122,132000,74021555,206,206,206,206,0
20241122,131900,74021555,206,206,206,206,0
20241122,131800,74021555,206,206,206,206,0
20241122,131700,74021555,206,207,207,206,19021
20241122,131600,70084209,207,207,207,207,0
20241122,131500,70084209,207,207,207,207,30
20241122,131400,70077999,208,208,208,208,368
20241122,131300,70001455,208,208,208,208,0
20241122,131200,70001455,208,208,208,208,213
20241122,131100,69957151,208,208,208,208,0
20241122,131000,69957151,208,208,208,208,0
20241122,130900,69957151,208,208,208,208,1
20241122,130800,69956943,206,207,207,206,146
20241122,130700,69926731,207,207,207,207,125
20241122,130600,69900856,207,207,207,207,0
20241122,130500,69900856,207,207,207,207,0
20241122,130400,69900856,207,207,207,207,0
20241122,130300,69900856,207,207,207,207,4078
20241122,130200,69056710,208,208,208,208,0
20241122,130100,69056710,208,208,208,208,0
20241122,130000,69056710,208,208,208,208,5
20241122,125900,69055670,208,208,208,208,0
20241122,125800,69055670,208,208,208,208,0
20241122,125700,69055670,208,208,208,208,0
20241122,125600,69055670,208,208,208,208,1000
20241122,125500,68847670,207,207,207,207,0
20241122,125400,68847670,207,207,207,207,14492
20241122,125300,65847826,206,206,206,206,0
20241122,125200,65847826,206,206,206,206,0
20241122,125100,65847826,206,206,206,206,527
20241122,125000,65739264,207,207,207,207,712
20241122,124900,65591880,208,208,208,208,46
20241122,124800,65582312,208,208,208,208,1
20241122,124700,65582104,208,208,208,208,32
20241122,124600,65575448,208,208,208,208,3244
20241122,124500,64900696,207,207,207,207,1799
20241122,124400,64528303,207,207,207,207,0
20241122,124300,64528303,207,207,207,207,0
20241122,124200,64528303,207,207,207,207,95
20241122,124100,64508638,208,208,208,208,1
20241122,124000,64508430,207,207,207,207,0
20241122,123900,64508430,207,207,207,207,300
20241122,123800,64446330,207,207,207,207,0
20241122,123700,64446330,207,207,207,207,0
20241122,123600,64446330,207,207,207,207,0
20241122,123500,64446330,207,207,207,207,100
20241122,123400,64425630,207,207,207,207,0
20241122,123300,64425630,207,208,208,207,135
20241122,123200,64397684,208,208,208,208,32
20241122,123100,64391028,208,208,208,208,0
20241122,123000,64391028,208,208,208,208,1
20241122,122900,64390820,207,207,207,207,0
20241122,122800,64390820,207,207,207,207,50
20241122,122700,64380470,207,207,207,207,2800
20241122,122600,63800870,208,208,208,208,0
20241122,122500,63800870,208,208,208,208,0
20241122,122400,63800870,208,208,208,208,0
20241122,122300,63800870,208,208,208,208,200
20241122,122200,63759270,208,208,208,208,0
20241122,122100,63759270,208,208,208,208,0
20241122,122000,63759270,208,208,208,208,1239
20241122,121900,63501558,208,208,208,208,0
20241122,121800,63501558,208,208,208,208,0
20241122,121700,63501558,208,208,208,208,2
20241122,121600,63501142,208,208,208,208,0
20241122,121500,63501142,208,208,208,208,0
20241122,121400,63501142,208,208,208,208,0
20241122,121300,63501142,208,208,208,208,0
20241122,121200,63501142,208,208,208,208,0
20241122,121100,63501142,208,208,208,208,0
20241122,121000,63501142,208,208,208,208,14
20241122,120900,63498230,208,208,208,208,0
20241122,120800,63498230,208,208,208,208,0
20241122,120700,63498230,208,208,208,208,2
20241122,120600,63497814,207,207,207,207,1
20241122,120500,63497607,208,208,208,208,0
20241122,120400,63497607,208,208,208,208,263
20241122,120300,63442903,207,207,207,207,0
20241122,120200,63442903,207,207,207,207,0
20241122,120100,63442903,207,207,207,207,0
20241122,120000,63442903,207,207,207,207,0
20241122,115900,63442903,207,207,207,207,0
20241122,115800,63442903,207,207,207,207,0
20241122,115700,63442903,207,207,207,207,0
20241122,115600,63442903,207,207,207,207,787
20241122,115500,63279994,208,208,208,208,30
20241122,115400,63273754,208,208,208,208,4
20241122,115300,63272922,208,207,208,207,243
20241122,115200,63222620,207,207,207,207,0
20241122,115100,63222620,207,207,207,207,0
20241122,115000,63222620,207,207,207,207,0
20241122,114900,63222620,207,207,207,207,0
20241122,114800,63222620,207,207,207,207,0
20241122,114700,63222620,207,207,207,207,0
20241122,114600,63222620,207,207,207,207,6156
20241122,114500,61948328,207,207,207,207,0
20241122,114400,61948328,207,207,207,207,0
20241122,114300,61948328,207,207,207,207,479
20241122,114200,61849175,207,207,207,207,0
20241122,114100,61849175,207,207,207,207,0
20241122,114000,61849175,207,207,207,207,0
20241122,113900,61849175,207,207,207,207,0
20241122,113800,61849175,207,207,207,207,0
20241122,113700,61849175,207,207,207,207,0
20241122,113600,61849175,207,207,207,207,0
20241122,113500,61849175,207,207,207,207,0
20241122,113400,61849175,207,207,207,207,0
20241122,113300,61849175,207,207,207,207,0
20241122,113200,61849175,207,207,207,207,50
20241122,113100,61838825,207,207,207,207,5168
20241122,113000,60769049,207,207,207,207,302
20241122,112900,60706535,207,208,208,207,205
20241122,112800,60664095,208,208,208,208,2
20241122,112700,60663679,206,206,206,206,2244
20241122,112600,60201415,207,207,207,207,0
20241122,112500,60201415,207,206,207,206,6797
20241122,112400,58795436,208,206,208,206,2481
20241122,112300,58283688,207,207,207,207,485
20241122,112200,58183293,207,207,207,206,1331
20241122,112100,57907807,208,208,208,208,1500
20241122,112000,57595807,208,207,208,207,800
20241122,111900,57429707,207,207,207,207,1333
20241122,111800,57153776,207,207,207,207,490
20241122,111700,57052346,209,209,209,209,0
20241122,111600,57052346,209,209,209,209,0
20241122,111500,57052346,209,209,209,209,4
20241122,111400,57051510,208,208,208,208,0
20241122,111300,57051510,208,208,208,208,19
20241122,111200,57047558,207,207,207,207,5825
20241122,111100,55841783,206,206,206,206,3000
20241122,111000,55223783,206,208,208,205,34757
20241122,110900,48061481,208,208,208,207,8111
20241122,110800,46377060,208,208,208,208,0
20241122,110700,46377060,208,208,208,208,669
20241122,110600,46237908,208,208,208,208,7000
20241122,110500,44781908,208,208,208,208,0
20241122,110400,44781908,208,208,208,208,0
20241122,110300,44781908,208,208,208,208,0
20241122,110200,44781908,208,208,208,208,0
20241122,110100,44781908,208,208,208,208,110
20241122,110000,44759028,208,208,208,208,0
20241122,105900,44759028,208,208,208,208,0
20241122,105800,44759028,208,208,208,208,0
20241122,105700,44759028,208,208,208,208,0
20241122,105600,44759028,208,208,208,208,0
20241122,105500,44759028,208,208,208,208,170
20241122,105400,44723668,208,208,208,208,0
20241122,105300,44723668,208,208,208,208,0
20241122,105200,44723668,208,208,208,208,0
20241122,105100,44723668,208,208,208,208,0
20241122,105000,44723668,208,208,208,208,1550
20241122,104900,44401268,209,209,209,209,0
20241122,104800,44401268,209,210,210,209,6244
20241122,104700,43096269,209,209,209,209,0
20241122,104600,43096269,209,210,210,209,1605
20241122,104500,42760815,209,209,209,209,0
20241122,104400,42760815,209,209,209,209,0
20241122,104300,42760815,209,209,209,209,0
20241122,104200,42760815,209,209,209,209,0
20241122,104100,42760815,209,209,209,209,0
20241122,104000,42760815,209,209,209,209,0
20241122,103900,42760815,209,209,209,209,250
20241122,103800,42708565,209,209,209,209,0
20241122,103700,42708565,209,209,209,209,0
20241122,103600,42708565,209,209,209,209,3
20241122,103500,42707938,209,209,209,209,0
20241122,103400,42707938,209,209,209,209,101
20241122,103300,42686829,209,209,209,209,0
20241122,103200,42686829,209,209,209,209,0
20241122,103100,42686829,209,209,209,209,0
20241122,103000,42686829,209,209,209,209,6
20241122,102900,42685575,209,209,209,209,0
20241122,102800,42685575,209,209,209,209,5884
20241122,102700,41455819,210,210,210,210,0
20241122,102600,41455819,210,210,210,210,0
20241122,102500,41455819,210,210,210,210,1201
20241122,102400,41203609,209,209,209,209,0
20241122,102300,41203609,209,209,209,209,0
20241122,102200,41203609,209,209,209,209,0
20241122,102100,41203609,209,209,209,209,0
20241122,102000,41203609,209,209,209,209,929
20241122,101900,41009448,209,209,209,209,0
20241122,101800,41009448,209,209,209,209,0
20241122,101700,41009448,209,209,209,209,0
20241122,101600,41009448,209,209,209,209,876
20241122,101500,40826364,209,209,209,209,0
20241122,101400,40826364,209,209,209,209,552
20241122,101300,40710996,209,209,209,209,458
20241122,101200,40615274,209,211,211,209,2
20241122,101100,40614854,209,211,211,209,7002
20241122,101000,39151432,209,210,210,209,1971
20241122,100900,38739490,209,209,209,209,0
20241122,100800,38739490,209,210,210,209,3483
20241122,100700,38009099,209,211,211,209,12
20241122,100600,38006569,210,210,210,210,1815
20241122,100500,37625419,210,211,211,210,3915
20241122,100400,36803268,210,210,210,210,90
20241122,100300,36784368,210,211,211,210,2558
20241122,100200,36247140,211,211,211,211,0
20241122,100100,36247140,211,211,211,211,0
20241122,100000,36247140,211,211,211,211,0
20241122,095900,36247140,211,211,211,211,1500
20241122,095800,35930640,211,210,211,210,940
20241122,095700,35733239,210,210,210,210,501
20241122,095600,35628029,210,210,210,210,4000
20241122,095500,34788029,211,210,211,210,6130
20241122,095400,33500728,210,210,210,210,0
20241122,095300,33500728,210,210,210,210,700
20241122,095200,33353728,212,212,212,212,3
20241122,095100,33353092,212,212,212,212,1
20241122,095000,33352880,212,212,212,212,0
20241122,094900,33352880,212,212,212,212,0
20241122,094800,33352880,212,211,212,211,3700
20241122,094700,32572179,212,212,212,212,662
20241122,094600,32431835,212,212,212,212,3900
20241122,094500,31605035,212,212,212,212,3
20241122,094400,31604399,211,212,212,211,7
20241122,094300,31602917,212,212,212,212,8
20241122,094200,31601221,212,212,212,212,76
20241122,094100,31585109,212,211,212,211,2
20241122,094000,31584686,210,210,210,210,2
20241122,093900,31584266,212,212,212,212,23
20241122,093800,31579390,212,212,212,212,54
20241122,093700,31567942,211,212,212,211,671
20241122,093600,31426360,212,212,212,212,0
20241122,093500,31426360,212,212,212,212,0
20241122,093400,31426360,212,212,212,212,120
20241122,093300,31400920,212,211,212,211,2
20241122,093200,31400497,212,212,212,212,0
20241122,093100,31400497,212,212,212,211,508
20241122,093000,31293307,211,211,211,211,243
20241122,092900,31242034,211,211,211,211,3458
20241122,092800,30512396,212,212,212,211,11262
20241122,092700,28135313,214,214,214,214,0
20241122,092600,28135313,214,214,214,214,0
20241122,092500,28135313,214,214,214,214,0
20241122,092400,28135313,214,214,214,214,0
20241122,092300,28135313,214,214,214,214,0
20241122,092200,28135313,214,214,214,214,500
20241122,092100,28028313,214,214,214,214,0
20241122,092000,28028313,214,211,214,211,10002
20241122,091900,25917886,214,214,214,214,0
20241122,091800,25917886,214,214,214,214,1
20241122,091700,25917672,213,213,213,213,4717
20241122,091600,24912951,213,213,213,213,1
20241122,091500,24912738,211,212,212,211,5124
20241122,091400,23830573,213,213,213,213,8900
20241122,091300,21934873,213,213,213,213,2
20241122,091200,21934447,212,212,212,212,0
20241122,091100,21934447,212,215,215,212,2519
20241122,091000,21400407,215,212,215,212,6042
20241122,090900,20106064,211,210,211,210,1667
20241122,090800,19755991,209,209,209,209,8254
20241122,090700,18030905,207,207,208,207,63452
20241122,090600,4895770,208,207,208,207,4000
20241122,090500,4066770,207,208,208,207,8
20241122,090400,4065111,208,208,208,208,41
20241122,090300,4056583,208,208,208,208,1191
20241122,090200,3808855,210,210,210,210,30
20241122,090100,3802555,210,210,210,210,105
20241122,090000,3780505,210,208,210,208,18128