KissMeData/089230/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,195600,337260159,218,218,218,218,49451
20231124,195500,337260159,218,218,218,218,0
20231124,195400,337260159,218,218,218,218,0
20231124,195300,337260159,218,218,218,218,0
20231124,195200,337260159,218,218,218,218,0
20231124,195100,337260159,218,218,218,218,0
20231124,195000,337260159,218,218,218,218,0
20231124,194900,337260159,218,218,218,218,0
20231124,194800,337260159,218,218,218,218,0
20231124,194700,337260159,218,218,218,218,0
20231124,194600,337260159,218,218,218,218,0
20231124,194500,337260159,218,218,218,218,0
20231124,194400,337260159,218,218,218,218,0
20231124,194300,337260159,218,218,218,218,0
20231124,194200,337260159,218,218,218,218,0
20231124,194100,337260159,218,218,218,218,0
20231124,194000,337260159,218,218,218,218,0
20231124,193900,337260159,218,218,218,218,0
20231124,193800,337260159,218,218,218,218,0
20231124,193700,337260159,218,218,218,218,0
20231124,193600,337260159,218,218,218,218,0
20231124,193500,337260159,218,218,218,218,0
20231124,193400,337260159,218,218,218,218,0
20231124,193300,337260159,218,218,218,218,0
20231124,193200,337260159,218,218,218,218,0
20231124,193100,337260159,218,218,218,218,0
20231124,193000,337260159,218,218,218,218,0
20231124,192900,337260159,218,218,218,218,0
20231124,192800,337260159,218,218,218,218,0
20231124,192700,337260159,218,218,218,218,0
20231124,192600,337260159,218,218,218,218,49451
20231124,192500,337260159,218,218,218,218,0
20231124,192400,337260159,218,218,218,218,0
20231124,192300,337260159,218,218,218,218,0
20231124,192200,337260159,218,218,218,218,0
20231124,192100,337260159,218,218,218,218,0
20231124,192000,337260159,218,218,218,218,0
20231124,191900,337260159,218,218,218,218,0
20231124,191800,337260159,218,218,218,218,0
20231124,191700,337260159,218,218,218,218,0
20231124,191600,337260159,218,218,218,218,0
20231124,191500,337260159,218,218,218,218,0
20231124,191400,337260159,218,218,218,218,0
20231124,191300,337260159,218,218,218,218,0
20231124,191200,337260159,218,218,218,218,0
20231124,191100,337260159,218,218,218,218,0
20231124,191000,337260159,218,218,218,218,0
20231124,190900,337260159,218,218,218,218,0
20231124,190800,337260159,218,218,218,218,0
20231124,190700,337260159,218,218,218,218,0
20231124,190600,337260159,218,218,218,218,0
20231124,190500,337260159,218,218,218,218,0
20231124,190400,337260159,218,218,218,218,0
20231124,190300,337260159,218,218,218,218,0
20231124,190200,337260159,218,218,218,218,0
20231124,190100,337260159,218,218,218,218,0
20231124,190000,337260159,218,218,218,218,0
20231124,185900,337260159,218,218,218,218,0
20231124,185800,337260159,218,218,218,218,0
20231124,185700,337260159,218,218,218,218,0
20231124,185600,337260159,218,218,218,218,49451
20231124,185500,337260159,218,218,218,218,0
20231124,185400,337260159,218,218,218,218,0
20231124,185300,337260159,218,218,218,218,0
20231124,185200,337260159,218,218,218,218,0
20231124,185100,337260159,218,218,218,218,0
20231124,185000,337260159,218,218,218,218,0
20231124,184900,337260159,218,218,218,218,0
20231124,184800,337260159,218,218,218,218,0
20231124,184700,337260159,218,218,218,218,0
20231124,184600,337260159,218,218,218,218,0
20231124,184500,337260159,218,218,218,218,0
20231124,184400,337260159,218,218,218,218,0
20231124,184300,337260159,218,218,218,218,0
20231124,184200,337260159,218,218,218,218,0
20231124,184100,337260159,218,218,218,218,0
20231124,184000,337260159,218,218,218,218,0
20231124,183900,337260159,218,218,218,218,0
20231124,183800,337260159,218,218,218,218,0
20231124,183700,337260159,218,218,218,218,0
20231124,183600,337260159,218,218,218,218,0
20231124,183500,337260159,218,218,218,218,0
20231124,183400,337260159,218,218,218,218,0
20231124,183300,337260159,218,218,218,218,0
20231124,183200,337260159,218,218,218,218,0
20231124,183100,337260159,218,218,218,218,0
20231124,183000,337260159,218,218,218,218,0
20231124,182900,337260159,218,218,218,218,0
20231124,182800,337260159,218,218,218,218,0
20231124,182700,337260159,218,218,218,218,0
20231124,182600,337260159,218,218,218,218,49451
20231124,182500,337260159,218,218,218,218,0
20231124,182400,337260159,218,218,218,218,0
20231124,182300,337260159,218,218,218,218,0
20231124,182200,337260159,218,218,218,218,0
20231124,182100,337260159,218,218,218,218,0
20231124,182000,337260159,218,218,218,218,0
20231124,181900,337260159,218,218,218,218,0
20231124,181800,337260159,218,218,218,218,0
20231124,181700,337260159,218,218,218,218,0
20231124,181600,337260159,218,218,218,218,0
20231124,181500,337260159,218,218,218,218,0
20231124,181400,337260159,218,218,218,218,0
20231124,181300,337260159,218,218,218,218,0
20231124,181200,337260159,218,218,218,218,0
20231124,181100,337260159,218,218,218,218,0
20231124,181000,337260159,218,218,218,218,0
20231124,180900,337260159,218,218,218,218,0
20231124,180800,337260159,218,218,218,218,0
20231124,180700,337260159,218,218,218,218,0
20231124,180600,337260159,218,218,218,218,0
20231124,180500,337260159,218,218,218,218,0
20231124,180400,337260159,218,218,218,218,0
20231124,180300,337260159,218,218,218,218,0
20231124,180200,337260159,218,218,218,218,0
20231124,180100,337260159,218,218,218,218,0
20231124,180000,337260159,218,218,218,218,0
20231124,175900,337260159,218,218,218,218,0
20231124,175800,337260159,218,218,218,218,0
20231124,175700,337260159,218,218,218,218,0
20231124,175600,337260159,218,218,218,218,49451
20231124,175500,337260159,218,218,218,218,0
20231124,175400,337260159,218,218,218,218,0
20231124,175300,337260159,218,218,218,218,0
20231124,175200,337260159,218,218,218,218,0
20231124,175100,337260159,218,218,218,218,0
20231124,175000,337260159,218,218,218,218,0
20231124,174900,337260159,218,218,218,218,0
20231124,174800,337260159,218,218,218,218,0
20231124,174700,337260159,218,218,218,218,0
20231124,174600,337260159,218,218,218,218,0
20231124,174500,337260159,218,218,218,218,0
20231124,174400,337260159,218,218,218,218,0
20231124,174300,337260159,218,218,218,218,0
20231124,174200,337260159,218,218,218,218,0
20231124,174100,337260159,218,218,218,218,0
20231124,174000,337260159,218,218,218,218,0
20231124,173900,337260159,218,218,218,218,0
20231124,173800,337260159,218,218,218,218,0
20231124,173700,337260159,218,218,218,218,0
20231124,173600,337260159,218,218,218,218,0
20231124,173500,337260159,218,218,218,218,0
20231124,173400,337260159,218,218,218,218,0
20231124,173300,337260159,218,218,218,218,0
20231124,173200,337260159,218,218,218,218,0
20231124,173100,337260159,218,218,218,218,0
20231124,173000,337260159,218,218,218,218,0
20231124,172900,337260159,218,218,218,218,0
20231124,172800,337260159,218,218,218,218,0
20231124,172700,337260159,218,218,218,218,0
20231124,172600,337260159,218,218,218,218,49451
20231124,172500,337260159,218,218,218,218,0
20231124,172400,337260159,218,218,218,218,0
20231124,172300,337260159,218,218,218,218,0
20231124,172200,337260159,218,218,218,218,0
20231124,172100,337260159,218,218,218,218,0
20231124,172000,337260159,218,218,218,218,0
20231124,171900,337260159,218,218,218,218,0
20231124,171800,337260159,218,218,218,218,0
20231124,171700,337260159,218,218,218,218,0
20231124,171600,337260159,218,218,218,218,0
20231124,171500,337260159,218,218,218,218,0
20231124,171400,337260159,218,218,218,218,0
20231124,171300,337260159,218,218,218,218,0
20231124,171200,337260159,218,218,218,218,0
20231124,171100,337260159,218,218,218,218,0
20231124,171000,337260159,218,218,218,218,0
20231124,170900,337260159,218,218,218,218,0
20231124,170800,337260159,218,218,218,218,0
20231124,170700,337260159,218,218,218,218,0
20231124,170600,337260159,218,218,218,218,0
20231124,170500,337260159,218,218,218,218,0
20231124,170400,337260159,218,218,218,218,0
20231124,170300,337260159,218,218,218,218,0
20231124,170200,337260159,218,218,218,218,0
20231124,170100,337260159,218,218,218,218,0
20231124,170000,337260159,218,218,218,218,0
20231124,165900,337260159,218,218,218,218,0
20231124,165800,337260159,218,218,218,218,0
20231124,165700,337260159,218,218,218,218,0
20231124,165600,337260159,218,218,218,218,49451
20231124,165500,337260159,218,218,218,218,0
20231124,165400,337260159,218,218,218,218,0
20231124,165300,337260159,218,218,218,218,0
20231124,165200,337260159,218,218,218,218,0
20231124,165100,337260159,218,218,218,218,0
20231124,165000,337260159,218,218,218,218,0
20231124,164900,337260159,218,218,218,218,0
20231124,164800,337260159,218,218,218,218,0
20231124,164700,337260159,218,218,218,218,0
20231124,164600,337260159,218,218,218,218,0
20231124,164500,337260159,218,218,218,218,0
20231124,164400,337260159,218,218,218,218,0
20231124,164300,337260159,218,218,218,218,0
20231124,164200,337260159,218,218,218,218,0
20231124,164100,337260159,218,218,218,218,0
20231124,164000,337260159,218,218,218,218,0
20231124,163900,337260159,218,218,218,218,0
20231124,163800,337260159,218,218,218,218,0
20231124,163700,337260159,218,218,218,218,0
20231124,163600,337260159,218,218,218,218,0
20231124,163500,337260159,218,218,218,218,0
20231124,163400,337260159,218,218,218,218,0
20231124,163300,337260159,218,218,218,218,0
20231124,163200,337260159,218,218,218,218,0
20231124,163100,337260159,218,218,218,218,0
20231124,163000,337260159,218,218,218,218,0
20231124,162900,337260159,218,218,218,218,0
20231124,162800,337260159,218,218,218,218,0
20231124,162700,337260159,218,218,218,218,0
20231124,162600,337260159,218,218,218,218,49451
20231124,162500,337260159,218,218,218,218,0
20231124,162400,337260159,218,218,218,218,0
20231124,162300,337260159,218,218,218,218,0
20231124,162200,337260159,218,218,218,218,0
20231124,162100,337260159,218,218,218,218,0
20231124,162000,337260159,218,218,218,218,0
20231124,161900,337260159,218,218,218,218,0
20231124,161800,337260159,218,218,218,218,0
20231124,161700,337260159,218,218,218,218,0
20231124,161600,337260159,218,218,218,218,0
20231124,161500,337260159,218,218,218,218,0
20231124,161400,337260159,218,218,218,218,0
20231124,161300,337260159,218,218,218,218,0
20231124,161200,337260159,218,218,218,218,0
20231124,161100,337260159,218,218,218,218,0
20231124,161000,337260159,218,218,218,218,0
20231124,160900,337260159,218,218,218,218,0
20231124,160800,337260159,218,218,218,218,0
20231124,160700,337260159,218,218,218,218,0
20231124,160600,337260159,218,218,218,218,0
20231124,160500,337260159,218,218,218,218,0
20231124,160400,337260159,218,218,218,218,0
20231124,160300,337260159,218,218,218,218,0
20231124,160200,337260159,218,218,218,218,0
20231124,160100,337260159,218,218,218,218,0
20231124,160000,337260159,218,218,218,218,0
20231124,155900,337260159,218,218,218,218,0
20231124,155800,337260159,218,218,218,218,0
20231124,155700,337260159,218,218,218,218,0
20231124,155600,337260159,218,218,218,218,49451
20231124,155500,337260159,218,218,218,218,0
20231124,155400,337260159,218,218,218,218,0
20231124,155300,337260159,218,218,218,218,0
20231124,155200,337260159,218,218,218,218,0
20231124,155100,337260159,218,218,218,218,0
20231124,155000,337260159,218,218,218,218,0
20231124,154900,337260159,218,218,218,218,0
20231124,154800,337260159,218,218,218,218,0
20231124,154700,337260159,218,218,218,218,0
20231124,154600,337260159,218,218,218,218,0
20231124,154500,337260159,218,218,218,218,0
20231124,154400,337260159,218,218,218,218,0
20231124,154300,337260159,218,218,218,218,0
20231124,154200,337260159,218,218,218,218,0
20231124,154100,337260159,218,218,218,218,0
20231124,154000,337260159,218,218,218,218,0
20231124,153900,337260159,218,218,218,218,0
20231124,153800,337260159,218,218,218,218,0
20231124,153700,337260159,218,218,218,218,0
20231124,153600,337260159,218,218,218,218,0
20231124,153500,337260159,218,218,218,218,0
20231124,153400,337260159,218,218,218,218,0
20231124,153300,337260159,218,218,218,218,0
20231124,153200,337260159,218,218,218,218,0
20231124,153100,337260159,218,218,218,218,0
20231124,153000,337260159,218,218,218,218,49451
20231124,152900,326479841,216,216,216,216,0
20231124,152800,326479841,216,216,216,216,0
20231124,152700,326479841,216,216,216,216,0
20231124,152600,326479841,216,216,216,216,0
20231124,152500,326479841,216,216,216,216,0
20231124,152400,326479841,216,216,216,216,0
20231124,152300,326479841,216,216,216,216,0
20231124,152200,326479841,216,216,216,216,0
20231124,152100,326479841,216,216,216,216,0
20231124,152000,326479841,216,216,216,216,0
20231124,151900,326479841,216,215,216,215,660
20231124,151800,326337441,216,217,217,216,2209
20231124,151700,325860289,217,216,217,216,13571
20231124,151600,322928931,217,217,217,217,13321
20231124,151500,320038274,217,216,217,216,12381
20231124,151400,317353673,217,218,218,217,14270
20231124,151300,314243237,218,216,218,216,82411
20231124,151200,296310276,216,216,216,216,90
20231124,151100,296290836,216,216,216,216,41095
20231124,151000,287414316,216,215,216,215,4503
20231124,150900,286443754,216,215,216,215,1367
20231124,150800,286148514,215,214,215,214,8384
20231124,150700,284347349,215,214,215,214,7789
20231124,150600,282680411,214,214,214,213,10005
20231124,150500,280539343,213,214,214,213,816
20231124,150400,280365523,214,214,214,214,4
20231124,150300,280364667,214,214,214,214,4
20231124,150200,280363811,214,214,214,214,10156
20231124,150100,278190427,214,214,214,214,1489
20231124,150000,277871781,214,214,214,214,0
20231124,145900,277871781,214,214,214,214,1
20231124,145800,277871567,213,214,214,213,208
20231124,145700,277827252,214,214,214,214,11
20231124,145600,277824898,214,214,214,214,1102
20231124,145500,277589070,214,214,214,214,0
20231124,145400,277589070,214,214,214,214,0
20231124,145300,277589070,214,214,214,214,0
20231124,145200,277589070,214,214,214,214,3
20231124,145100,277588428,213,214,214,213,137
20231124,145000,277559244,212,213,213,212,29000
20231124,144900,271408324,214,214,214,214,0
20231124,144800,271408324,214,214,214,214,0
20231124,144700,271408324,214,214,214,214,6
20231124,144600,271407040,214,213,214,213,105
20231124,144500,271384674,213,213,213,213,12000
20231124,144400,268828674,213,213,213,213,10
20231124,144300,268826544,213,213,213,213,495
20231124,144200,268721109,213,213,213,213,50
20231124,144100,268710459,213,213,213,213,1609
20231124,144000,268367742,213,213,213,213,1210
20231124,143900,268110012,213,214,214,213,1009
20231124,143800,267894089,214,214,214,214,14
20231124,143700,267891093,212,213,213,212,47383
20231124,143600,257808806,213,213,213,213,1
20231124,143500,257808593,214,214,214,214,0
20231124,143400,257808593,214,214,214,214,1146
20231124,143300,257563349,214,214,214,214,402
20231124,143200,257477321,214,214,214,214,2041
20231124,143100,257040547,214,214,214,214,0
20231124,143000,257040547,214,214,214,214,1
20231124,142900,257040333,213,213,213,213,138
20231124,142800,257010939,213,213,213,213,3107
20231124,142700,256349148,213,213,213,213,0
20231124,142600,256349148,213,214,214,213,30020
20231124,142500,249954868,214,214,214,214,253
20231124,142400,249900726,214,214,214,214,3
20231124,142300,249900084,214,214,214,214,0
20231124,142200,249900084,214,214,214,214,102
20231124,142100,249878256,214,214,214,214,10
20231124,142000,249876116,214,214,214,214,0
20231124,141900,249876116,214,214,214,214,45798
20231124,141800,240075344,214,214,214,214,4693
20231124,141700,239071042,214,214,214,214,0
20231124,141600,239071042,214,214,214,214,0
20231124,141500,239071042,214,214,214,214,6494
20231124,141400,237681326,215,215,215,215,319
20231124,141300,237612741,216,216,216,216,0
20231124,141200,237612741,216,216,216,216,0
20231124,141100,237612741,216,216,216,216,0
20231124,141000,237612741,216,215,216,215,3020
20231124,140900,236963421,215,215,215,215,61
20231124,140800,236950306,216,216,216,216,1
20231124,140700,236950090,216,216,216,216,61
20231124,140600,236936914,216,216,216,216,0
20231124,140500,236936914,216,216,216,216,11
20231124,140400,236934538,216,216,216,216,4
20231124,140300,236933674,216,216,216,215,44
20231124,140200,236924209,216,216,216,215,7612
20231124,140100,235287623,216,216,216,215,62
20231124,140000,235274281,216,216,216,215,2311
20231124,135900,234776243,216,215,216,215,514
20231124,135800,234665718,216,215,216,215,526
20231124,135700,234552598,215,216,216,215,507
20231124,135600,234443393,216,216,216,216,12039
20231124,135500,231842969,217,217,217,217,0
20231124,135400,231842969,217,217,217,217,1
20231124,135300,231842752,217,217,217,217,0
20231124,135200,231842752,217,217,217,217,0
20231124,135100,231842752,217,217,217,217,0
20231124,135000,231842752,217,217,217,217,51
20231124,134900,231831685,217,217,217,217,0
20231124,134800,231831685,217,217,217,217,0
20231124,134700,231831685,217,217,217,217,9
20231124,134600,231829732,216,217,217,216,142
20231124,134500,231798927,217,217,217,217,1851
20231124,134400,231397260,216,216,216,216,639
20231124,134300,231259236,217,217,217,217,0
20231124,134200,231259236,217,217,217,217,0
20231124,134100,231259236,217,217,217,217,0
20231124,134000,231259236,217,217,217,217,6057
20231124,133900,229944867,216,216,217,216,61
20231124,133800,229931633,216,217,217,216,8
20231124,133700,229929903,216,216,216,216,782
20231124,133600,229760991,216,216,216,216,5628
20231124,133500,228545343,217,216,217,216,109
20231124,133400,228521790,216,216,216,216,0
20231124,133300,228521790,216,217,217,216,4331
20231124,133200,227586274,216,216,216,216,18
20231124,133100,227582386,217,217,217,217,4
20231124,133000,227581518,217,217,217,217,1
20231124,132900,227581301,217,217,217,217,0
20231124,132800,227581301,217,216,217,216,5055
20231124,132700,226489366,217,217,217,217,325
20231124,132600,226418841,217,217,217,217,190
20231124,132500,226377611,217,217,217,217,22
20231124,132400,226372837,216,217,217,216,405
20231124,132300,226285152,217,216,217,216,6014
20231124,132200,224986011,216,216,216,216,345
20231124,132100,224911491,217,217,217,217,0
20231124,132000,224911491,217,217,217,217,51
20231124,131900,224900424,216,216,216,216,0
20231124,131800,224900424,216,216,216,216,101
20231124,131700,224878608,216,217,217,216,32
20231124,131600,224871678,217,217,217,217,0
20231124,131500,224871678,217,216,217,216,11673
20231124,131400,222350293,216,216,216,215,44
20231124,131300,222340799,216,216,216,215,29
20231124,131200,222334537,216,216,216,216,32
20231124,131100,222327625,216,216,216,215,32
20231124,131000,222320717,215,215,215,215,0
20231124,130900,222320717,215,215,215,215,0
20231124,130800,222320717,215,215,215,214,14320
20231124,130700,219242998,214,217,217,214,50291
20231124,130600,208433874,217,216,217,216,6551
20231124,130500,207012470,217,217,217,217,6813
20231124,130400,205534049,217,216,217,216,2459
20231124,130300,205002903,217,217,217,217,1
20231124,130200,205002686,216,216,216,216,10000
20231124,130100,202842686,217,216,217,216,3810
20231124,130000,202018086,216,216,216,216,10100
20231124,125900,199836486,217,217,217,217,0
20231124,125800,199836486,217,216,217,216,1076
20231124,125700,199602996,217,217,217,217,3000
20231124,125600,198951996,217,217,217,217,1107
20231124,125500,198711777,217,216,217,216,4002
20231124,125400,197847318,216,216,216,216,2000
20231124,125300,197415318,216,216,216,216,1
20231124,125200,197415102,216,216,216,216,156
20231124,125100,197381406,216,216,216,215,10782
20231124,125000,195052542,216,216,216,216,0
20231124,124900,195052542,216,216,216,216,4
20231124,124800,195051678,216,216,216,216,5000
20231124,124700,193971678,216,216,216,216,1
20231124,124600,193971462,215,215,215,215,362
20231124,124500,193893632,216,216,216,216,0
20231124,124400,193893632,216,216,216,216,0
20231124,124300,193893632,216,216,216,216,0
20231124,124200,193893632,216,216,216,216,0
20231124,124100,193893632,216,216,216,216,0
20231124,124000,193893632,216,216,216,216,0
20231124,123900,193893632,216,216,216,216,192
20231124,123800,193852160,216,216,216,215,1082
20231124,123700,193618476,215,215,215,215,5984
20231124,123600,192331916,215,215,215,215,0
20231124,123500,192331916,215,215,215,215,500
20231124,123400,192224416,216,216,216,216,4
20231124,123300,192223552,215,215,215,215,3820
20231124,123200,191402252,214,214,214,214,11
20231124,123100,191399898,214,216,216,214,292
20231124,123000,191337388,216,216,216,216,46
20231124,122900,191327452,216,216,216,216,5
20231124,122800,191326372,216,216,216,216,1
20231124,122700,191326156,215,215,215,215,3
20231124,122600,191325511,216,216,216,216,0
20231124,122500,191325511,216,214,216,214,766
20231124,122400,191161585,214,214,214,214,0
20231124,122300,191161585,214,214,214,214,0
20231124,122200,191161585,214,214,214,214,0
20231124,122100,191161585,214,215,215,214,700
20231124,122000,191011514,215,215,215,215,6
20231124,121900,191010224,215,215,215,214,2087
20231124,121800,190563092,216,216,216,216,0
20231124,121700,190563092,216,216,216,216,0
20231124,121600,190563092,216,216,216,216,6
20231124,121500,190561796,216,215,216,215,1153
20231124,121400,190313898,216,216,216,216,0
20231124,121300,190313898,216,215,216,215,4644
20231124,121200,189315434,216,216,216,216,31
20231124,121100,189308738,215,215,215,215,0
20231124,121000,189308738,215,215,215,215,10192
20231124,120900,187117458,215,215,215,215,3803
20231124,120800,186299813,215,215,215,215,2644
20231124,120700,185731353,215,214,215,214,1709
20231124,120600,185365522,214,214,214,214,0
20231124,120500,185365522,214,214,214,214,21
20231124,120400,185361028,214,214,214,214,0
20231124,120300,185361028,214,214,214,214,0
20231124,120200,185361028,214,214,214,214,0
20231124,120100,185361028,214,214,214,214,0
20231124,120000,185361028,214,215,215,214,301
20231124,115900,185296314,214,214,214,214,10000
20231124,115800,183156314,214,214,214,214,484
20231124,115700,183052738,214,214,214,214,0
20231124,115600,183052738,214,214,214,214,0
20231124,115500,183052738,214,214,214,214,0
20231124,115400,183052738,214,214,214,214,47
20231124,115300,183042680,215,215,215,215,0
20231124,115200,183042680,215,215,215,215,1
20231124,115100,183042465,214,214,214,214,0
20231124,115000,183042465,214,214,214,214,5646
20231124,114900,181834221,214,214,214,214,0
20231124,114800,181834221,214,214,214,214,5615
20231124,114700,180632611,214,214,214,214,3090
20231124,114600,179971351,215,215,215,215,57
20231124,114500,179959096,214,214,215,214,3280
20231124,114400,179257124,214,214,214,214,447
20231124,114300,179161466,215,215,215,215,1
20231124,114200,179161251,215,215,215,215,1389
20231124,114100,178862616,215,215,215,215,70
20231124,114000,178847566,215,215,215,215,3018
20231124,113900,178198696,215,215,215,215,3
20231124,113800,178198051,215,215,215,215,6863
20231124,113700,176722506,214,214,214,214,0
20231124,113600,176722506,214,214,214,214,0
20231124,113500,176722506,214,214,214,214,0
20231124,113400,176722506,214,214,214,214,0
20231124,113300,176722506,214,214,214,214,70
20231124,113200,176707526,215,215,215,215,1
20231124,113100,176707311,215,215,215,215,9
20231124,113000,176705376,215,215,215,215,20
20231124,112900,176701076,215,215,215,215,0
20231124,112800,176701076,215,215,215,215,25
20231124,112700,176695701,215,214,215,214,6
20231124,112600,176694414,214,214,214,214,11
20231124,112500,176692060,214,214,214,214,0
20231124,112400,176692060,214,214,214,214,95
20231124,112300,176671730,215,215,215,215,3313
20231124,112200,175959435,215,215,215,215,35
20231124,112100,175951910,215,216,216,215,20006
20231124,112000,171650619,214,215,216,214,4002
20231124,111900,170794185,216,215,216,215,5
20231124,111800,170793106,216,215,216,215,15156
20231124,111700,167534450,216,214,216,214,8729
20231124,111600,165658652,215,215,215,215,0
20231124,111500,165658652,215,215,215,215,0
20231124,111400,165658652,215,214,215,214,4712
20231124,111300,164650185,215,214,215,214,248
20231124,111200,164596870,215,214,215,214,252
20231124,111100,164542941,214,214,214,214,3392
20231124,111000,163817053,215,215,215,215,7
20231124,110900,163815548,215,215,215,215,0
20231124,110800,163815548,215,215,215,215,938
20231124,110700,163613878,215,215,215,215,9
20231124,110600,163611943,215,214,215,214,3
20231124,110500,163611299,215,215,215,215,1
20231124,110400,163611084,214,215,215,214,405
20231124,110300,163524010,215,215,215,215,40
20231124,110200,163515410,215,215,215,215,568
20231124,110100,163393290,216,216,216,214,46
20231124,110000,163383440,215,215,216,215,49
20231124,105900,163372904,216,215,216,214,76
20231124,105800,163356607,216,216,216,216,33
20231124,105700,163349479,216,216,216,216,30
20231124,105600,163342999,216,216,216,216,0
20231124,105500,163342999,216,216,216,216,1
20231124,105400,163342783,216,214,216,214,11821
20231124,105300,160811798,214,215,215,214,23
20231124,105200,160806865,215,213,215,213,529
20231124,105100,160694118,215,215,215,214,133
20231124,105000,160665555,215,215,215,215,998
20231124,104900,160450985,215,214,215,214,11876
20231124,104800,157909520,214,214,214,214,300
20231124,104700,157845320,215,215,215,215,570
20231124,104600,157722770,215,215,215,215,20
20231124,104500,157718470,215,215,215,215,1
20231124,104400,157718255,214,214,214,214,1
20231124,104300,157718041,214,215,215,214,13261
20231124,104200,154876450,215,214,215,214,29
20231124,104100,154870242,214,214,214,214,101
20231124,104000,154848628,214,214,214,214,265
20231124,103900,154791918,215,215,215,215,23
20231124,103800,154786973,214,214,214,214,6576
20231124,103700,153379709,215,215,215,215,10
20231124,103600,153377559,215,215,215,215,66
20231124,103500,153363369,215,214,215,214,7220
20231124,103400,151811269,215,214,215,214,702
20231124,103300,151661039,215,215,215,215,71
20231124,103200,151645774,215,215,215,214,561
20231124,103100,151525718,215,215,215,215,0
20231124,103000,151525718,215,215,215,215,4
20231124,102900,151524858,214,214,214,214,500
20231124,102800,151417858,215,215,215,215,12
20231124,102700,151415278,215,214,215,214,14627
20231124,102600,148285099,213,213,213,213,11
20231124,102500,148282756,214,214,214,213,10067
20231124,102400,146128425,214,214,214,214,10287
20231124,102300,143927007,215,215,215,215,0
20231124,102200,143927007,215,215,215,215,68
20231124,102100,143912387,215,214,215,214,1001
20231124,102000,143698172,214,215,215,214,8245
20231124,101900,141933497,215,214,215,214,1002
20231124,101800,141718068,215,215,215,215,151
20231124,101700,141685603,215,214,215,214,192
20231124,101600,141644485,215,214,215,214,4001
20231124,101500,140788270,214,214,214,214,7553
20231124,101400,139171928,214,214,214,214,103
20231124,101300,139149886,214,214,214,214,30312
20231124,101200,132663118,214,214,214,214,934
20231124,101100,132463242,215,215,215,215,30
20231124,101000,132456792,215,214,215,214,1752
20231124,100900,132081863,215,214,215,214,134
20231124,100800,132053186,214,214,214,214,4150
20231124,100700,131165086,215,215,215,214,307
20231124,100600,131099381,215,215,215,215,1505
20231124,100500,130775806,215,215,215,215,30010
20231124,100400,124323656,215,216,216,215,23257
20231124,100300,119323223,216,216,216,216,1198
20231124,100200,119064455,216,216,216,216,70
20231124,100100,119049335,216,216,216,216,0
20231124,100000,119049335,216,215,216,215,584
20231124,095900,118923765,216,216,216,215,5002
20231124,095800,117848333,215,216,216,215,172
20231124,095700,117811182,215,216,216,215,91
20231124,095600,117791596,216,216,216,216,0
20231124,095500,117791596,216,216,216,216,0
20231124,095400,117791596,216,216,216,216,12
20231124,095300,117789004,215,217,217,215,4739
20231124,095200,116765376,217,215,217,215,2377
20231124,095100,116252503,215,215,215,215,35834
20231124,095000,108548193,216,216,216,216,1163
20231124,094900,108296985,216,216,216,216,200
20231124,094800,108253785,216,216,216,216,100
20231124,094700,108232185,215,215,215,215,10000
20231124,094600,106082185,216,216,216,216,0
20231124,094500,106082185,216,216,216,216,7
20231124,094400,106080673,216,216,216,216,0
20231124,094300,106080673,216,215,216,215,45
20231124,094200,106070979,215,215,215,215,11
20231124,094100,106068614,216,216,216,216,553
20231124,094000,105949166,216,216,216,214,4833
20231124,093900,104914453,215,215,215,215,10000
20231124,093800,102764453,215,216,216,215,8834
20231124,093700,100864311,217,217,217,217,0
20231124,093600,100864311,217,217,217,217,0
20231124,093500,100864311,217,217,217,217,12
20231124,093400,100861707,217,217,217,217,51
20231124,093300,100850640,217,216,217,216,110
20231124,093200,100826878,217,217,217,217,11
20231124,093100,100824491,216,217,217,216,1549
20231124,093000,100489722,218,216,218,216,2371
20231124,092900,99975846,218,215,218,215,209679
20231124,092800,54548435,216,216,216,215,649
20231124,092700,54408263,216,217,217,216,11
20231124,092600,54405884,217,217,217,216,3171
20231124,092500,53720946,217,216,217,216,9506
20231124,092400,51667628,218,217,218,216,11112
20231124,092300,49256332,217,217,217,217,0
20231124,092200,49256332,217,217,217,217,2596
20231124,092100,48693000,217,217,218,217,2809
20231124,092000,48082114,217,218,218,216,1072
20231124,091900,47850487,217,217,218,216,459
20231124,091800,47751040,218,217,218,217,2551
20231124,091700,47197472,217,217,217,217,500
20231124,091600,47088972,217,217,217,215,8490
20231124,091500,45249054,216,214,217,214,14329
20231124,091400,42163050,213,214,214,213,118
20231124,091300,42137801,214,214,214,213,15137
20231124,091200,38909568,214,212,214,212,33581
20231124,091100,31771960,214,213,214,213,25
20231124,091000,31766613,212,213,213,212,44
20231124,090900,31757252,213,213,214,212,12255
20231124,090800,29151692,214,213,214,213,519
20231124,090700,29041125,214,215,215,213,7280
20231124,090600,27483888,215,214,215,214,19957
20231124,090500,23212491,215,217,217,214,12097
20231124,090400,20611655,217,215,217,215,13531
20231124,090300,17690795,215,218,218,215,4955
20231124,090200,16621011,218,220,220,218,33060
20231124,090100,9381339,219,217,220,217,5878
20231124,090000,8098053,217,217,218,215,37380