KissMeData/227950/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,204200,251631120,480,480,480,480,25201
20241122,204100,251631120,480,480,480,480,0
20241122,204000,251631120,480,480,480,480,0
20241122,203900,251631120,480,480,480,480,0
20241122,203800,251631120,480,480,480,480,0
20241122,203700,251631120,480,480,480,480,0
20241122,203600,251631120,480,480,480,480,0
20241122,203500,251631120,480,480,480,480,0
20241122,203400,251631120,480,480,480,480,0
20241122,203300,251631120,480,480,480,480,0
20241122,203200,251631120,480,480,480,480,0
20241122,203100,251631120,480,480,480,480,0
20241122,203000,251631120,480,480,480,480,0
20241122,202900,251631120,480,480,480,480,0
20241122,202800,251631120,480,480,480,480,0
20241122,202700,251631120,480,480,480,480,0
20241122,202600,251631120,480,480,480,480,0
20241122,202500,251631120,480,480,480,480,0
20241122,202400,251631120,480,480,480,480,0
20241122,202300,251631120,480,480,480,480,0
20241122,202200,251631120,480,480,480,480,0
20241122,202100,251631120,480,480,480,480,0
20241122,202000,251631120,480,480,480,480,0
20241122,201900,251631120,480,480,480,480,0
20241122,201800,251631120,480,480,480,480,0
20241122,201700,251631120,480,480,480,480,0
20241122,201600,251631120,480,480,480,480,0
20241122,201500,251631120,480,480,480,480,0
20241122,201400,251631120,480,480,480,480,0
20241122,201300,251631120,480,480,480,480,0
20241122,201200,251631120,480,480,480,480,25201
20241122,201100,251631120,480,480,480,480,0
20241122,201000,251631120,480,480,480,480,0
20241122,200900,251631120,480,480,480,480,0
20241122,200800,251631120,480,480,480,480,0
20241122,200700,251631120,480,480,480,480,0
20241122,200600,251631120,480,480,480,480,0
20241122,200500,251631120,480,480,480,480,0
20241122,200400,251631120,480,480,480,480,0
20241122,200300,251631120,480,480,480,480,0
20241122,200200,251631120,480,480,480,480,0
20241122,200100,251631120,480,480,480,480,0
20241122,200000,251631120,480,480,480,480,0
20241122,195900,251631120,480,480,480,480,0
20241122,195800,251631120,480,480,480,480,0
20241122,195700,251631120,480,480,480,480,0
20241122,195600,251631120,480,480,480,480,0
20241122,195500,251631120,480,480,480,480,0
20241122,195400,251631120,480,480,480,480,0
20241122,195300,251631120,480,480,480,480,0
20241122,195200,251631120,480,480,480,480,0
20241122,195100,251631120,480,480,480,480,0
20241122,195000,251631120,480,480,480,480,0
20241122,194900,251631120,480,480,480,480,0
20241122,194800,251631120,480,480,480,480,0
20241122,194700,251631120,480,480,480,480,0
20241122,194600,251631120,480,480,480,480,0
20241122,194500,251631120,480,480,480,480,0
20241122,194400,251631120,480,480,480,480,0
20241122,194300,251631120,480,480,480,480,0
20241122,194200,251631120,480,480,480,480,25201
20241122,194100,251631120,480,480,480,480,0
20241122,194000,251631120,480,480,480,480,0
20241122,193900,251631120,480,480,480,480,0
20241122,193800,251631120,480,480,480,480,0
20241122,193700,251631120,480,480,480,480,0
20241122,193600,251631120,480,480,480,480,0
20241122,193500,251631120,480,480,480,480,0
20241122,193400,251631120,480,480,480,480,0
20241122,193300,251631120,480,480,480,480,0
20241122,193200,251631120,480,480,480,480,0
20241122,193100,251631120,480,480,480,480,0
20241122,193000,251631120,480,480,480,480,0
20241122,192900,251631120,480,480,480,480,0
20241122,192800,251631120,480,480,480,480,0
20241122,192700,251631120,480,480,480,480,0
20241122,192600,251631120,480,480,480,480,0
20241122,192500,251631120,480,480,480,480,0
20241122,192400,251631120,480,480,480,480,0
20241122,192300,251631120,480,480,480,480,0
20241122,192200,251631120,480,480,480,480,0
20241122,192100,251631120,480,480,480,480,0
20241122,192000,251631120,480,480,480,480,0
20241122,191900,251631120,480,480,480,480,0
20241122,191800,251631120,480,480,480,480,0
20241122,191700,251631120,480,480,480,480,0
20241122,191600,251631120,480,480,480,480,0
20241122,191500,251631120,480,480,480,480,0
20241122,191400,251631120,480,480,480,480,0
20241122,191300,251631120,480,480,480,480,0
20241122,191200,251631120,480,480,480,480,25201
20241122,191100,251631120,480,480,480,480,0
20241122,191000,251631120,480,480,480,480,0
20241122,190900,251631120,480,480,480,480,0
20241122,190800,251631120,480,480,480,480,0
20241122,190700,251631120,480,480,480,480,0
20241122,190600,251631120,480,480,480,480,0
20241122,190500,251631120,480,480,480,480,0
20241122,190400,251631120,480,480,480,480,0
20241122,190300,251631120,480,480,480,480,0
20241122,190200,251631120,480,480,480,480,0
20241122,190100,251631120,480,480,480,480,0
20241122,190000,251631120,480,480,480,480,0
20241122,185900,251631120,480,480,480,480,0
20241122,185800,251631120,480,480,480,480,0
20241122,185700,251631120,480,480,480,480,0
20241122,185600,251631120,480,480,480,480,0
20241122,185500,251631120,480,480,480,480,0
20241122,185400,251631120,480,480,480,480,0
20241122,185300,251631120,480,480,480,480,0
20241122,185200,251631120,480,480,480,480,0
20241122,185100,251631120,480,480,480,480,0
20241122,185000,251631120,480,480,480,480,0
20241122,184900,251631120,480,480,480,480,0
20241122,184800,251631120,480,480,480,480,0
20241122,184700,251631120,480,480,480,480,0
20241122,184600,251631120,480,480,480,480,0
20241122,184500,251631120,480,480,480,480,0
20241122,184400,251631120,480,480,480,480,0
20241122,184300,251631120,480,480,480,480,0
20241122,184200,251631120,480,480,480,480,25201
20241122,184100,251631120,480,480,480,480,0
20241122,184000,251631120,480,480,480,480,0
20241122,183900,251631120,480,480,480,480,0
20241122,183800,251631120,480,480,480,480,0
20241122,183700,251631120,480,480,480,480,0
20241122,183600,251631120,480,480,480,480,0
20241122,183500,251631120,480,480,480,480,0
20241122,183400,251631120,480,480,480,480,0
20241122,183300,251631120,480,480,480,480,0
20241122,183200,251631120,480,480,480,480,0
20241122,183100,251631120,480,480,480,480,0
20241122,183000,251631120,480,480,480,480,0
20241122,182900,251631120,480,480,480,480,0
20241122,182800,251631120,480,480,480,480,0
20241122,182700,251631120,480,480,480,480,0
20241122,182600,251631120,480,480,480,480,0
20241122,182500,251631120,480,480,480,480,0
20241122,182400,251631120,480,480,480,480,0
20241122,182300,251631120,480,480,480,480,0
20241122,182200,251631120,480,480,480,480,0
20241122,182100,251631120,480,480,480,480,0
20241122,182000,251631120,480,480,480,480,0
20241122,181900,251631120,480,480,480,480,0
20241122,181800,251631120,480,480,480,480,0
20241122,181700,251631120,480,480,480,480,0
20241122,181600,251631120,480,480,480,480,0
20241122,181500,251631120,480,480,480,480,0
20241122,181400,251631120,480,480,480,480,0
20241122,181300,251631120,480,480,480,480,0
20241122,181200,251631120,480,480,480,480,25201
20241122,181100,251631120,480,480,480,480,0
20241122,181000,251631120,480,480,480,480,0
20241122,180900,251631120,480,480,480,480,0
20241122,180800,251631120,480,480,480,480,0
20241122,180700,251631120,480,480,480,480,0
20241122,180600,251631120,480,480,480,480,0
20241122,180500,251631120,480,480,480,480,0
20241122,180400,251631120,480,480,480,480,0
20241122,180300,251631120,480,480,480,480,0
20241122,180200,251631120,480,480,480,480,0
20241122,180100,251631120,480,480,480,480,0
20241122,180000,251631120,480,480,480,480,0
20241122,175900,251631120,480,480,480,480,0
20241122,175800,251631120,480,480,480,480,0
20241122,175700,251631120,480,480,480,480,0
20241122,175600,251631120,480,480,480,480,0
20241122,175500,251631120,480,480,480,480,0
20241122,175400,251631120,480,480,480,480,0
20241122,175300,251631120,480,480,480,480,0
20241122,175200,251631120,480,480,480,480,0
20241122,175100,251631120,480,480,480,480,0
20241122,175000,251631120,480,480,480,480,0
20241122,174900,251631120,480,480,480,480,0
20241122,174800,251631120,480,480,480,480,0
20241122,174700,251631120,480,480,480,480,0
20241122,174600,251631120,480,480,480,480,0
20241122,174500,251631120,480,480,480,480,0
20241122,174400,251631120,480,480,480,480,0
20241122,174300,251631120,480,480,480,480,0
20241122,174200,251631120,480,480,480,480,25201
20241122,174100,251631120,480,480,480,480,0
20241122,174000,251631120,480,480,480,480,0
20241122,173900,251631120,480,480,480,480,0
20241122,173800,251631120,480,480,480,480,0
20241122,173700,251631120,480,480,480,480,0
20241122,173600,251631120,480,480,480,480,0
20241122,173500,251631120,480,480,480,480,0
20241122,173400,251631120,480,480,480,480,0
20241122,173300,251631120,480,480,480,480,0
20241122,173200,251631120,480,480,480,480,0
20241122,173100,251631120,480,480,480,480,0
20241122,173000,251631120,480,480,480,480,0
20241122,172900,251631120,480,480,480,480,0
20241122,172800,251631120,480,480,480,480,0
20241122,172700,251631120,480,480,480,480,0
20241122,172600,251631120,480,480,480,480,0
20241122,172500,251631120,480,480,480,480,0
20241122,172400,251631120,480,480,480,480,0
20241122,172300,251631120,480,480,480,480,0
20241122,172200,251631120,480,480,480,480,0
20241122,172100,251631120,480,480,480,480,0
20241122,172000,251631120,480,480,480,480,0
20241122,171900,251631120,480,480,480,480,0
20241122,171800,251631120,480,480,480,480,0
20241122,171700,251631120,480,480,480,480,0
20241122,171600,251631120,480,480,480,480,0
20241122,171500,251631120,480,480,480,480,0
20241122,171400,251631120,480,480,480,480,0
20241122,171300,251631120,480,480,480,480,0
20241122,171200,251631120,480,480,480,480,25201
20241122,171100,251631120,480,480,480,480,0
20241122,171000,251631120,480,480,480,480,0
20241122,170900,251631120,480,480,480,480,0
20241122,170800,251631120,480,480,480,480,0
20241122,170700,251631120,480,480,480,480,0
20241122,170600,251631120,480,480,480,480,0
20241122,170500,251631120,480,480,480,480,0
20241122,170400,251631120,480,480,480,480,0
20241122,170300,251631120,480,480,480,480,0
20241122,170200,251631120,480,480,480,480,0
20241122,170100,251631120,480,480,480,480,0
20241122,170000,251631120,480,480,480,480,0
20241122,165900,251631120,480,480,480,480,0
20241122,165800,251631120,480,480,480,480,0
20241122,165700,251631120,480,480,480,480,0
20241122,165600,251631120,480,480,480,480,0
20241122,165500,251631120,480,480,480,480,0
20241122,165400,251631120,480,480,480,480,0
20241122,165300,251631120,480,480,480,480,0
20241122,165200,251631120,480,480,480,480,0
20241122,165100,251631120,480,480,480,480,0
20241122,165000,251631120,480,480,480,480,0
20241122,164900,251631120,480,480,480,480,0
20241122,164800,251631120,480,480,480,480,0
20241122,164700,251631120,480,480,480,480,0
20241122,164600,251631120,480,480,480,480,0
20241122,164500,251631120,480,480,480,480,0
20241122,164400,251631120,480,480,480,480,0
20241122,164300,251631120,480,480,480,480,0
20241122,164200,251631120,480,480,480,480,25201
20241122,164100,251631120,480,480,480,480,0
20241122,164000,251631120,480,480,480,480,0
20241122,163900,251631120,480,480,480,480,0
20241122,163800,251631120,480,480,480,480,0
20241122,163700,251631120,480,480,480,480,0
20241122,163600,251631120,480,480,480,480,0
20241122,163500,251631120,480,480,480,480,0
20241122,163400,251631120,480,480,480,480,0
20241122,163300,251631120,480,480,480,480,0
20241122,163200,251631120,480,480,480,480,0
20241122,163100,251631120,480,480,480,480,0
20241122,163000,251631120,480,480,480,480,0
20241122,162900,251631120,480,480,480,480,0
20241122,162800,251631120,480,480,480,480,0
20241122,162700,251631120,480,480,480,480,0
20241122,162600,251631120,480,480,480,480,0
20241122,162500,251631120,480,480,480,480,0
20241122,162400,251631120,480,480,480,480,0
20241122,162300,251631120,480,480,480,480,0
20241122,162200,251631120,480,480,480,480,0
20241122,162100,251631120,480,480,480,480,0
20241122,162000,251631120,480,480,480,480,0
20241122,161900,251631120,480,480,480,480,0
20241122,161800,251631120,480,480,480,480,0
20241122,161700,251631120,480,480,480,480,0
20241122,161600,251631120,480,480,480,480,0
20241122,161500,251631120,480,480,480,480,0
20241122,161400,251631120,480,480,480,480,0
20241122,161300,251631120,480,480,480,480,0
20241122,161200,251631120,480,480,480,480,25201
20241122,161100,251631120,480,480,480,480,0
20241122,161000,251631120,480,480,480,480,0
20241122,160900,251631120,480,480,480,480,0
20241122,160800,251631120,480,480,480,480,0
20241122,160700,251631120,480,480,480,480,0
20241122,160600,251631120,480,480,480,480,0
20241122,160500,251631120,480,480,480,480,0
20241122,160400,251631120,480,480,480,480,0
20241122,160300,251631120,480,480,480,480,0
20241122,160200,251631120,480,480,480,480,0
20241122,160100,251631120,480,480,480,480,0
20241122,160000,251631120,480,480,480,480,0
20241122,155900,251631120,480,480,480,480,0
20241122,155800,251631120,480,480,480,480,0
20241122,155700,251631120,480,480,480,480,0
20241122,155600,251631120,480,480,480,480,0
20241122,155500,251631120,480,480,480,480,0
20241122,155400,251631120,480,480,480,480,0
20241122,155300,251631120,480,480,480,480,0
20241122,155200,251631120,480,480,480,480,0
20241122,155100,251631120,480,480,480,480,0
20241122,155000,251631120,480,480,480,480,0
20241122,154900,251631120,480,480,480,480,0
20241122,154800,251631120,480,480,480,480,0
20241122,154700,251631120,480,480,480,480,0
20241122,154600,251631120,480,480,480,480,0
20241122,154500,251631120,480,480,480,480,0
20241122,154400,251631120,480,480,480,480,0
20241122,154300,251631120,480,480,480,480,0
20241122,154200,251631120,480,480,480,480,25201
20241122,154100,251631120,480,480,480,480,0
20241122,154000,251631120,480,480,480,480,0
20241122,153900,251631120,480,480,480,480,0
20241122,153800,251631120,480,480,480,480,0
20241122,153700,251631120,480,480,480,480,0
20241122,153600,251631120,480,480,480,480,0
20241122,153500,251631120,480,480,480,480,0
20241122,153400,251631120,480,480,480,480,0
20241122,153300,251631120,480,480,480,480,0
20241122,153200,251631120,480,480,480,480,0
20241122,153100,251631120,480,480,480,480,0
20241122,153000,251631120,480,480,480,480,25201
20241122,152900,239534640,484,484,484,484,0
20241122,152800,239534640,484,484,484,484,0
20241122,152700,239534640,484,484,484,484,0
20241122,152600,239534640,484,484,484,484,0
20241122,152500,239534640,484,484,484,484,0
20241122,152400,239534640,484,484,484,484,0
20241122,152300,239534640,484,484,484,484,0
20241122,152200,239534640,484,484,484,484,0
20241122,152100,239534640,484,484,484,484,0
20241122,152000,239534640,484,484,484,484,0
20241122,151900,239534640,484,483,484,483,309
20241122,151800,239385124,484,483,484,483,2288
20241122,151700,238278843,483,484,484,482,1827
20241122,151600,237397794,488,486,488,486,101
20241122,151500,237348706,488,488,488,488,0
20241122,151400,237348706,488,482,488,482,1611
20241122,151300,236569569,478,478,478,478,19084
20241122,151200,227447417,477,477,477,477,0
20241122,151100,227447417,477,477,477,477,5291
20241122,151000,224923610,479,480,480,479,1018
20241122,150900,224435272,481,482,482,481,450
20241122,150800,224218622,483,483,483,483,0
20241122,150700,224218622,483,485,486,483,2005
20241122,150600,223246133,485,485,486,485,1452
20241122,150500,222541593,485,486,486,485,3
20241122,150400,222540136,486,486,486,486,1
20241122,150300,222539650,485,485,485,485,114
20241122,150200,222484360,485,485,485,485,0
20241122,150100,222484360,485,485,485,485,1
20241122,150000,222483875,486,485,486,485,419
20241122,145900,222280656,485,485,485,485,0
20241122,145800,222280656,485,485,485,485,5004
20241122,145700,219853716,485,485,485,485,940
20241122,145600,219397816,485,485,485,485,136
20241122,145500,219331856,485,485,485,485,0
20241122,145400,219331856,485,485,485,485,1
20241122,145300,219331371,480,485,485,480,2062
20241122,145200,218335794,484,484,484,484,0
20241122,145100,218335794,484,484,484,484,0
20241122,145000,218335794,484,484,484,484,48
20241122,144900,218312562,484,484,484,484,0
20241122,144800,218312562,484,484,484,484,591
20241122,144700,218026518,483,483,483,483,354
20241122,144600,217855536,482,485,485,482,1575
20241122,144500,217092981,485,485,485,485,0
20241122,144400,217092981,485,487,488,485,60
20241122,144300,217063804,487,487,487,487,50
20241122,144200,217039454,487,487,487,487,39
20241122,144100,217020461,487,487,487,487,0
20241122,144000,217020461,487,487,487,487,0
20241122,143900,217020461,487,487,487,487,30
20241122,143800,217005851,488,487,488,487,355
20241122,143700,216832936,481,481,481,481,0
20241122,143600,216832936,481,481,481,481,2711
20241122,143500,215528945,480,480,480,480,4777
20241122,143400,213235985,484,484,484,484,223
20241122,143300,213128053,484,484,484,484,0
20241122,143200,213128053,484,484,484,484,0
20241122,143100,213128053,484,484,484,484,0
20241122,143000,213128053,484,484,484,484,725
20241122,142900,212777153,484,484,484,484,430
20241122,142800,212569033,486,486,486,486,0
20241122,142700,212569033,486,486,486,486,26
20241122,142600,212556397,486,486,486,486,4
20241122,142500,212554453,488,488,488,488,0
20241122,142400,212554453,488,486,488,486,1168
20241122,142300,211985743,486,486,487,486,31
20241122,142200,211970667,486,487,487,486,1565
20241122,142100,211209278,487,487,487,487,323
20241122,142000,211051977,487,487,487,487,640
20241122,141900,210740297,486,486,486,486,0
20241122,141800,210740297,486,484,486,484,3828
20241122,141700,208882104,480,480,480,480,0
20241122,141600,208882104,480,483,483,480,1546
20241122,141500,208137024,483,481,483,480,2033
20241122,141400,207160181,482,482,482,482,2000
20241122,141300,206196181,481,480,481,480,1360
20241122,141200,205542381,481,480,481,474,21222
20241122,141100,195423307,480,480,480,480,28
20241122,141000,195409867,483,483,483,483,0
20241122,140900,195409867,483,483,483,483,0
20241122,140800,195409867,483,483,483,483,0
20241122,140700,195409867,483,483,483,483,0
20241122,140600,195409867,483,483,483,483,0
20241122,140500,195409867,483,483,483,483,1
20241122,140400,195409384,480,480,480,480,0
20241122,140300,195409384,480,480,480,480,308
20241122,140200,195261544,480,480,480,480,3002
20241122,140100,193820584,480,480,480,480,2200
20241122,140000,192764584,480,482,482,480,10500
20241122,135900,187724582,483,483,483,483,0
20241122,135800,187724582,483,483,483,483,0
20241122,135700,187724582,483,484,484,480,10521
20241122,135600,182667625,485,485,485,485,0
20241122,135500,182667625,485,485,485,485,76
20241122,135400,182630765,485,485,485,485,23
20241122,135300,182619610,485,485,485,485,1
20241122,135200,182619125,487,487,487,487,125
20241122,135100,182558250,487,487,487,487,0
20241122,135000,182558250,487,484,487,480,11694
20241122,134900,176920073,481,481,481,481,0
20241122,134800,176920073,481,482,482,481,6000
20241122,134700,174031936,482,482,482,482,0
20241122,134600,174031936,482,482,482,482,3638
20241122,134500,172278420,482,483,483,482,1018
20241122,134400,171787644,487,487,487,487,1
20241122,134300,171787157,481,485,485,481,10000
20241122,134200,166964208,489,489,489,489,5
20241122,134100,166961763,484,485,485,484,318
20241122,134000,166807751,483,487,487,483,7500
20241122,133900,163174668,487,487,487,487,0
20241122,133800,163174668,487,490,491,487,4318
20241122,133700,161065830,488,487,488,487,1100
20241122,133600,160530030,488,488,488,488,0
20241122,133500,160530030,488,488,488,488,1500
20241122,133400,159798030,488,488,488,488,5
20241122,133300,159795590,490,490,490,490,2005
20241122,133200,158813140,490,490,490,490,4000
20241122,133100,156853140,488,487,490,487,104
20241122,133000,156802387,490,490,490,490,0
20241122,132900,156802387,490,490,490,490,4041
20241122,132800,154822297,491,489,491,489,5912
20241122,132700,151925418,488,488,488,488,0
20241122,132600,151925418,488,488,488,488,354
20241122,132500,151752666,487,487,487,487,357
20241122,132400,151578807,488,488,488,488,0
20241122,132300,151578807,488,488,488,488,0
20241122,132200,151578807,488,488,488,488,0
20241122,132100,151578807,488,488,488,488,0
20241122,132000,151578807,488,488,488,488,0
20241122,131900,151578807,488,488,488,488,0
20241122,131800,151578807,488,488,488,488,0
20241122,131700,151578807,488,488,488,488,0
20241122,131600,151578807,488,488,488,488,0
20241122,131500,151578807,488,488,488,488,0
20241122,131400,151578807,488,488,488,488,0
20241122,131300,151578807,488,488,488,488,175
20241122,131200,151493407,488,488,488,488,4500
20241122,131100,149297407,488,488,488,488,1
20241122,131000,149296919,486,486,486,486,1
20241122,130900,149296433,486,486,488,486,11
20241122,130800,149291085,487,487,487,487,0
20241122,130700,149291085,487,487,487,487,0
20241122,130600,149291085,487,487,487,487,101
20241122,130500,149241898,488,488,488,488,0
20241122,130400,149241898,488,485,488,485,3167
20241122,130300,147705900,486,486,486,486,223
20241122,130200,147597522,487,487,487,487,0
20241122,130100,147597522,487,487,487,487,3040
20241122,130000,146117042,486,486,487,486,220
20241122,125900,146010102,485,485,485,485,1032
20241122,125800,145509582,487,487,487,487,5250
20241122,125700,142952832,485,485,485,485,5000
20241122,125600,140527832,485,485,485,485,0
20241122,125500,140527832,485,485,485,485,0
20241122,125400,140527832,485,485,485,485,1417
20241122,125300,139840587,487,485,487,485,1086
20241122,125200,139313875,485,485,485,485,0
20241122,125100,139313875,485,485,485,485,0
20241122,125000,139313875,485,485,485,485,2023
20241122,124900,138332720,482,486,486,482,7848
20241122,124800,134526459,485,485,485,485,0
20241122,124700,134526459,485,484,485,484,12177
20241122,124600,128621888,483,483,483,483,0
20241122,124500,128621888,483,483,483,483,0
20241122,124400,128621888,483,483,483,483,0
20241122,124300,128621888,483,483,483,483,10
20241122,124200,128617058,484,484,484,484,0
20241122,124100,128617058,484,484,484,484,0
20241122,124000,128617058,484,484,484,484,0
20241122,123900,128617058,484,484,484,484,0
20241122,123800,128617058,484,484,484,484,0
20241122,123700,128617058,484,484,484,484,0
20241122,123600,128617058,484,484,484,484,0
20241122,123500,128617058,484,484,484,484,0
20241122,123400,128617058,484,484,484,484,0
20241122,123300,128617058,484,484,484,484,0
20241122,123200,128617058,484,484,484,484,0
20241122,123100,128617058,484,484,484,484,21
20241122,123000,128606894,484,484,484,484,7
20241122,122900,128603506,484,484,484,484,0
20241122,122800,128603506,484,484,484,484,0
20241122,122700,128603506,484,484,484,484,161
20241122,122600,128525582,484,484,484,484,206
20241122,122500,128425878,484,484,484,484,1
20241122,122400,128425394,480,480,480,480,1019
20241122,122300,127936274,485,485,485,485,0
20241122,122200,127936274,485,485,485,485,0
20241122,122100,127936274,485,485,485,485,0
20241122,122000,127936274,485,485,485,485,0
20241122,121900,127936274,485,485,485,485,28
20241122,121800,127922694,485,485,485,485,0
20241122,121700,127922694,485,485,485,485,92
20241122,121600,127878074,485,482,485,482,2368
20241122,121500,126736460,482,482,482,482,10
20241122,121400,126731640,482,482,482,482,0
20241122,121300,126731640,482,482,482,482,0
20241122,121200,126731640,482,482,482,482,1
20241122,121100,126731158,479,479,479,479,1
20241122,121000,126730679,482,482,482,482,0
20241122,120900,126730679,482,481,482,481,5800
20241122,120800,123939879,480,479,480,479,5000
20241122,120700,121541879,477,477,477,477,0
20241122,120600,121541879,477,477,477,477,0
20241122,120500,121541879,477,477,477,477,0
20241122,120400,121541879,477,477,477,477,0
20241122,120300,121541879,477,477,477,477,0
20241122,120200,121541879,477,477,477,477,0
20241122,120100,121541879,477,477,477,477,0
20241122,120000,121541879,477,477,477,477,0
20241122,115900,121541879,477,477,477,477,0
20241122,115800,121541879,477,477,477,477,322
20241122,115700,121388285,477,477,477,477,0
20241122,115600,121388285,477,478,478,477,352
20241122,115500,121220281,479,479,479,479,14
20241122,115400,121213575,480,480,480,480,0
20241122,115300,121213575,480,480,480,480,0
20241122,115200,121213575,480,480,480,480,0
20241122,115100,121213575,480,480,480,480,0
20241122,115000,121213575,480,480,480,480,0
20241122,114900,121213575,480,480,480,480,10
20241122,114800,121208775,480,475,480,475,906
20241122,114700,120778420,476,476,476,476,1330
20241122,114600,120145340,477,477,477,477,735
20241122,114500,119794745,477,476,477,476,1058
20241122,114400,119290450,475,475,475,475,637
20241122,114300,118987875,476,476,476,476,33
20241122,114200,118972167,477,477,477,477,0
20241122,114100,118972167,477,477,477,477,0
20241122,114000,118972167,477,477,477,477,0
20241122,113900,118972167,477,477,477,477,20
20241122,113800,118962627,480,480,480,480,1
20241122,113700,118962147,476,476,476,476,6
20241122,113600,118959291,476,476,476,475,11331
20241122,113500,113565755,476,476,476,476,290
20241122,113400,113427715,477,477,477,477,0
20241122,113300,113427715,477,477,477,477,1021
20241122,113200,112940698,477,476,477,476,194
20241122,113100,112848164,477,477,477,477,0
20241122,113000,112848164,477,477,477,477,403
20241122,112900,112655933,477,477,477,477,200
20241122,112800,112560533,477,476,477,476,3
20241122,112700,112559103,476,476,476,476,1200
20241122,112600,111987903,476,476,476,476,1
20241122,112500,111987427,477,477,477,477,237
20241122,112400,111874378,477,477,477,477,5
20241122,112300,111871993,477,477,477,477,2890
20241122,112200,110493463,478,478,478,478,3161
20241122,112100,108982505,480,480,480,480,0
20241122,112000,108982505,480,481,481,480,11
20241122,111900,108977224,478,478,478,478,10222
20241122,111800,104091108,478,479,479,478,10000
20241122,111700,99311105,478,479,479,478,2008
20241122,111600,98351273,478,478,478,478,0
20241122,111500,98351273,478,478,478,478,107
20241122,111400,98300127,478,478,478,478,0
20241122,111300,98300127,478,478,478,478,200
20241122,111200,98204527,478,478,478,478,0
20241122,111100,98204527,478,479,479,478,2529
20241122,111000,96993165,479,479,479,479,2260
20241122,110900,95910625,479,479,479,479,310
20241122,110800,95762135,479,478,479,478,35912
20241122,110700,78560995,479,479,479,479,5001
20241122,110600,76165516,479,479,479,479,1
20241122,110500,76165037,479,479,479,479,51
20241122,110400,76140608,478,478,478,478,2850
20241122,110300,74778308,478,478,478,478,200
20241122,110200,74682708,477,477,477,477,2466
20241122,110100,73506426,478,479,479,478,2373
20241122,110000,72370734,479,479,479,479,1955
20241122,105900,71434289,482,479,482,479,216
20241122,105800,71330228,479,479,479,479,0
20241122,105700,71330228,479,479,479,479,224
20241122,105600,71222932,479,479,479,479,5
20241122,105500,71220537,479,481,481,479,2165
20241122,105400,70179192,479,479,479,479,168
20241122,105300,70098720,479,481,481,479,1079
20241122,105200,69581863,481,481,481,481,2
20241122,105100,69580901,482,482,482,482,0
20241122,105000,69580901,482,482,482,482,45
20241122,104900,69559211,479,482,482,479,114
20241122,104800,69504317,479,479,479,479,0
20241122,104700,69504317,479,479,479,479,40
20241122,104600,69485157,478,478,478,478,0
20241122,104500,69485157,478,478,478,478,0
20241122,104400,69485157,478,478,478,478,794
20241122,104300,69105625,479,480,480,479,2736
20241122,104200,67793531,480,480,480,480,0
20241122,104100,67793531,480,480,480,480,40
20241122,104000,67774331,480,480,480,480,1001
20241122,103900,67293851,480,482,482,480,1916
20241122,103800,66372166,482,482,482,482,2
20241122,103700,66371202,482,482,482,482,9361
20241122,103600,61859200,482,482,482,482,739
20241122,103500,61503002,482,482,482,482,0
20241122,103400,61503002,482,483,483,482,4261
20241122,103300,59449190,485,485,485,485,0
20241122,103200,59449190,485,485,485,485,0
20241122,103100,59449190,485,485,485,485,20
20241122,103000,59439490,485,485,485,485,1
20241122,102900,59439005,482,484,484,482,1169
20241122,102800,58873249,483,483,483,483,1
20241122,102700,58872766,482,482,482,482,75
20241122,102600,58836616,482,482,482,482,0
20241122,102500,58836616,482,483,483,482,175
20241122,102400,58752206,482,482,482,482,10
20241122,102300,58747386,482,483,483,482,877
20241122,102200,58324669,484,484,484,483,3
20241122,102100,58323218,484,483,484,483,64
20241122,102000,58292277,484,484,484,484,3
20241122,101900,58290825,482,482,482,482,0
20241122,101800,58290825,482,482,482,482,0
20241122,101700,58290825,482,482,482,482,767
20241122,101600,57921131,482,483,486,482,3480
20241122,101500,56241364,487,483,487,483,4610
20241122,101400,54014622,487,484,487,484,3259
20241122,101300,52430209,486,486,486,486,0
20241122,101200,52430209,486,486,486,486,0
20241122,101100,52430209,486,486,486,486,3000
20241122,101000,50972209,486,486,486,486,0
20241122,100900,50972209,486,486,486,486,3
20241122,100800,50970751,486,484,486,484,301
20241122,100700,50825041,486,486,486,486,0
20241122,100600,50825041,486,486,486,486,0
20241122,100500,50825041,486,486,486,486,5
20241122,100400,50822611,486,486,486,486,2
20241122,100300,50821639,484,484,486,484,1502
20241122,100200,50094669,484,486,486,484,1521
20241122,100100,49356505,486,486,486,486,1545
20241122,100000,48605635,486,486,486,486,205
20241122,095900,48506005,486,485,486,485,7738
20241122,095800,44746786,483,483,483,483,0
20241122,095700,44746786,483,483,483,483,0
20241122,095600,44746786,483,483,483,483,0
20241122,095500,44746786,483,484,484,483,241
20241122,095400,44630362,485,485,485,485,1
20241122,095300,44629877,482,482,482,482,0
20241122,095200,44629877,482,482,482,482,0
20241122,095100,44629877,482,482,482,482,0
20241122,095000,44629877,482,482,482,482,1
20241122,094900,44629395,484,484,484,483,2548
20241122,094800,43396366,484,484,484,484,0
20241122,094700,43396366,484,484,484,484,0
20241122,094600,43396366,484,485,485,484,190
20241122,094500,43304396,487,487,490,487,2020
20241122,094400,42319760,487,486,487,485,30
20241122,094300,42305169,486,487,487,486,18
20241122,094200,42296405,487,487,487,487,9
20241122,094100,42292022,486,487,487,482,3293
20241122,094000,40688395,482,483,483,482,1500
20241122,093900,39965295,486,482,486,482,353
20241122,093800,39794841,487,485,487,485,4614
20241122,093700,37552623,480,480,480,480,0
20241122,093600,37552623,480,480,480,480,0
20241122,093500,37552623,480,485,485,480,2625
20241122,093400,36284873,485,485,485,485,215
20241122,093300,36180598,483,483,483,483,100
20241122,093200,36132298,483,483,483,483,508
20241122,093100,35886934,481,481,481,480,1927
20241122,093000,34961962,486,485,487,479,7514
20241122,092900,31353282,485,485,485,485,1500
20241122,092800,30625782,485,485,485,485,0
20241122,092700,30625782,485,484,485,484,1077
20241122,092600,30104064,485,485,485,485,100
20241122,092500,30055564,484,483,484,483,2141
20241122,092400,29019441,483,480,483,480,503
20241122,092300,28777996,485,481,485,480,936
20241122,092200,28327560,480,480,480,480,0
20241122,092100,28327560,480,480,480,480,0
20241122,092000,28327560,480,480,480,480,247
20241122,091900,28209000,480,482,482,480,4245
20241122,091800,26167986,482,486,486,482,15191
20241122,091700,18814921,487,487,487,487,67
20241122,091600,18782292,487,487,487,487,0
20241122,091500,18782292,487,487,487,487,1039
20241122,091400,18276299,487,487,487,487,50
20241122,091300,18251949,487,484,487,484,11
20241122,091200,18246595,484,488,488,484,2911
20241122,091100,16836661,488,489,489,488,4376
20241122,091000,14701153,492,492,492,492,7
20241122,090900,14697709,492,493,493,490,2530
20241122,090800,13456737,494,490,494,490,2560
20241122,090700,12195941,490,489,490,489,143
20241122,090600,12125971,489,488,489,488,647
20241122,090500,11809763,488,485,488,485,2131
20241122,090400,10775429,484,483,484,483,9154
20241122,090300,6348370,483,483,483,483,284
20241122,090200,6211198,481,481,481,481,7516
20241122,090100,2596002,484,484,484,484,22
20241122,090000,2585354,485,484,485,484,5032