KissMeData/252500/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,204800,59429339,865,865,865,865,4465
20241122,204700,59429339,865,865,865,865,0
20241122,204600,59429339,865,865,865,865,0
20241122,204500,59429339,865,865,865,865,0
20241122,204400,59429339,865,865,865,865,0
20241122,204300,59429339,865,865,865,865,0
20241122,204200,59429339,865,865,865,865,0
20241122,204100,59429339,865,865,865,865,0
20241122,204000,59429339,865,865,865,865,0
20241122,203900,59429339,865,865,865,865,0
20241122,203800,59429339,865,865,865,865,0
20241122,203700,59429339,865,865,865,865,0
20241122,203600,59429339,865,865,865,865,0
20241122,203500,59429339,865,865,865,865,0
20241122,203400,59429339,865,865,865,865,0
20241122,203300,59429339,865,865,865,865,0
20241122,203200,59429339,865,865,865,865,0
20241122,203100,59429339,865,865,865,865,0
20241122,203000,59429339,865,865,865,865,0
20241122,202900,59429339,865,865,865,865,0
20241122,202800,59429339,865,865,865,865,0
20241122,202700,59429339,865,865,865,865,0
20241122,202600,59429339,865,865,865,865,0
20241122,202500,59429339,865,865,865,865,0
20241122,202400,59429339,865,865,865,865,0
20241122,202300,59429339,865,865,865,865,0
20241122,202200,59429339,865,865,865,865,0
20241122,202100,59429339,865,865,865,865,0
20241122,202000,59429339,865,865,865,865,0
20241122,201900,59429339,865,865,865,865,0
20241122,201800,59429339,865,865,865,865,4465
20241122,201700,59429339,865,865,865,865,0
20241122,201600,59429339,865,865,865,865,0
20241122,201500,59429339,865,865,865,865,0
20241122,201400,59429339,865,865,865,865,0
20241122,201300,59429339,865,865,865,865,0
20241122,201200,59429339,865,865,865,865,0
20241122,201100,59429339,865,865,865,865,0
20241122,201000,59429339,865,865,865,865,0
20241122,200900,59429339,865,865,865,865,0
20241122,200800,59429339,865,865,865,865,0
20241122,200700,59429339,865,865,865,865,0
20241122,200600,59429339,865,865,865,865,0
20241122,200500,59429339,865,865,865,865,0
20241122,200400,59429339,865,865,865,865,0
20241122,200300,59429339,865,865,865,865,0
20241122,200200,59429339,865,865,865,865,0
20241122,200100,59429339,865,865,865,865,0
20241122,200000,59429339,865,865,865,865,0
20241122,195900,59429339,865,865,865,865,0
20241122,195800,59429339,865,865,865,865,0
20241122,195700,59429339,865,865,865,865,0
20241122,195600,59429339,865,865,865,865,0
20241122,195500,59429339,865,865,865,865,0
20241122,195400,59429339,865,865,865,865,0
20241122,195300,59429339,865,865,865,865,0
20241122,195200,59429339,865,865,865,865,0
20241122,195100,59429339,865,865,865,865,0
20241122,195000,59429339,865,865,865,865,0
20241122,194900,59429339,865,865,865,865,0
20241122,194800,59429339,865,865,865,865,4465
20241122,194700,59429339,865,865,865,865,0
20241122,194600,59429339,865,865,865,865,0
20241122,194500,59429339,865,865,865,865,0
20241122,194400,59429339,865,865,865,865,0
20241122,194300,59429339,865,865,865,865,0
20241122,194200,59429339,865,865,865,865,0
20241122,194100,59429339,865,865,865,865,0
20241122,194000,59429339,865,865,865,865,0
20241122,193900,59429339,865,865,865,865,0
20241122,193800,59429339,865,865,865,865,0
20241122,193700,59429339,865,865,865,865,0
20241122,193600,59429339,865,865,865,865,0
20241122,193500,59429339,865,865,865,865,0
20241122,193400,59429339,865,865,865,865,0
20241122,193300,59429339,865,865,865,865,0
20241122,193200,59429339,865,865,865,865,0
20241122,193100,59429339,865,865,865,865,0
20241122,193000,59429339,865,865,865,865,0
20241122,192900,59429339,865,865,865,865,0
20241122,192800,59429339,865,865,865,865,0
20241122,192700,59429339,865,865,865,865,0
20241122,192600,59429339,865,865,865,865,0
20241122,192500,59429339,865,865,865,865,0
20241122,192400,59429339,865,865,865,865,0
20241122,192300,59429339,865,865,865,865,0
20241122,192200,59429339,865,865,865,865,0
20241122,192100,59429339,865,865,865,865,0
20241122,192000,59429339,865,865,865,865,0
20241122,191900,59429339,865,865,865,865,0
20241122,191800,59429339,865,865,865,865,4465
20241122,191700,59429339,865,865,865,865,0
20241122,191600,59429339,865,865,865,865,0
20241122,191500,59429339,865,865,865,865,0
20241122,191400,59429339,865,865,865,865,0
20241122,191300,59429339,865,865,865,865,0
20241122,191200,59429339,865,865,865,865,0
20241122,191100,59429339,865,865,865,865,0
20241122,191000,59429339,865,865,865,865,0
20241122,190900,59429339,865,865,865,865,0
20241122,190800,59429339,865,865,865,865,0
20241122,190700,59429339,865,865,865,865,0
20241122,190600,59429339,865,865,865,865,0
20241122,190500,59429339,865,865,865,865,0
20241122,190400,59429339,865,865,865,865,0
20241122,190300,59429339,865,865,865,865,0
20241122,190200,59429339,865,865,865,865,0
20241122,190100,59429339,865,865,865,865,0
20241122,190000,59429339,865,865,865,865,0
20241122,185900,59429339,865,865,865,865,0
20241122,185800,59429339,865,865,865,865,0
20241122,185700,59429339,865,865,865,865,0
20241122,185600,59429339,865,865,865,865,0
20241122,185500,59429339,865,865,865,865,0
20241122,185400,59429339,865,865,865,865,0
20241122,185300,59429339,865,865,865,865,0
20241122,185200,59429339,865,865,865,865,0
20241122,185100,59429339,865,865,865,865,0
20241122,185000,59429339,865,865,865,865,0
20241122,184900,59429339,865,865,865,865,0
20241122,184800,59429339,865,865,865,865,4465
20241122,184700,59429339,865,865,865,865,0
20241122,184600,59429339,865,865,865,865,0
20241122,184500,59429339,865,865,865,865,0
20241122,184400,59429339,865,865,865,865,0
20241122,184300,59429339,865,865,865,865,0
20241122,184200,59429339,865,865,865,865,0
20241122,184100,59429339,865,865,865,865,0
20241122,184000,59429339,865,865,865,865,0
20241122,183900,59429339,865,865,865,865,0
20241122,183800,59429339,865,865,865,865,0
20241122,183700,59429339,865,865,865,865,0
20241122,183600,59429339,865,865,865,865,0
20241122,183500,59429339,865,865,865,865,0
20241122,183400,59429339,865,865,865,865,0
20241122,183300,59429339,865,865,865,865,0
20241122,183200,59429339,865,865,865,865,0
20241122,183100,59429339,865,865,865,865,0
20241122,183000,59429339,865,865,865,865,0
20241122,182900,59429339,865,865,865,865,0
20241122,182800,59429339,865,865,865,865,0
20241122,182700,59429339,865,865,865,865,0
20241122,182600,59429339,865,865,865,865,0
20241122,182500,59429339,865,865,865,865,0
20241122,182400,59429339,865,865,865,865,0
20241122,182300,59429339,865,865,865,865,0
20241122,182200,59429339,865,865,865,865,0
20241122,182100,59429339,865,865,865,865,0
20241122,182000,59429339,865,865,865,865,0
20241122,181900,59429339,865,865,865,865,0
20241122,181800,59429339,865,865,865,865,4465
20241122,181700,59429339,865,865,865,865,0
20241122,181600,59429339,865,865,865,865,0
20241122,181500,59429339,865,865,865,865,0
20241122,181400,59429339,865,865,865,865,0
20241122,181300,59429339,865,865,865,865,0
20241122,181200,59429339,865,865,865,865,0
20241122,181100,59429339,865,865,865,865,0
20241122,181000,59429339,865,865,865,865,0
20241122,180900,59429339,865,865,865,865,0
20241122,180800,59429339,865,865,865,865,0
20241122,180700,59429339,865,865,865,865,0
20241122,180600,59429339,865,865,865,865,0
20241122,180500,59429339,865,865,865,865,0
20241122,180400,59429339,865,865,865,865,0
20241122,180300,59429339,865,865,865,865,0
20241122,180200,59429339,865,865,865,865,0
20241122,180100,59429339,865,865,865,865,0
20241122,180000,59429339,865,865,865,865,0
20241122,175900,59429339,865,865,865,865,0
20241122,175800,59429339,865,865,865,865,0
20241122,175700,59429339,865,865,865,865,0
20241122,175600,59429339,865,865,865,865,0
20241122,175500,59429339,865,865,865,865,0
20241122,175400,59429339,865,865,865,865,0
20241122,175300,59429339,865,865,865,865,0
20241122,175200,59429339,865,865,865,865,0
20241122,175100,59429339,865,865,865,865,0
20241122,175000,59429339,865,865,865,865,0
20241122,174900,59429339,865,865,865,865,0
20241122,174800,59429339,865,865,865,865,4465
20241122,174700,59429339,865,865,865,865,0
20241122,174600,59429339,865,865,865,865,0
20241122,174500,59429339,865,865,865,865,0
20241122,174400,59429339,865,865,865,865,0
20241122,174300,59429339,865,865,865,865,0
20241122,174200,59429339,865,865,865,865,0
20241122,174100,59429339,865,865,865,865,0
20241122,174000,59429339,865,865,865,865,0
20241122,173900,59429339,865,865,865,865,0
20241122,173800,59429339,865,865,865,865,0
20241122,173700,59429339,865,865,865,865,0
20241122,173600,59429339,865,865,865,865,0
20241122,173500,59429339,865,865,865,865,0
20241122,173400,59429339,865,865,865,865,0
20241122,173300,59429339,865,865,865,865,0
20241122,173200,59429339,865,865,865,865,0
20241122,173100,59429339,865,865,865,865,0
20241122,173000,59429339,865,865,865,865,0
20241122,172900,59429339,865,865,865,865,0
20241122,172800,59429339,865,865,865,865,0
20241122,172700,59429339,865,865,865,865,0
20241122,172600,59429339,865,865,865,865,0
20241122,172500,59429339,865,865,865,865,0
20241122,172400,59429339,865,865,865,865,0
20241122,172300,59429339,865,865,865,865,0
20241122,172200,59429339,865,865,865,865,0
20241122,172100,59429339,865,865,865,865,0
20241122,172000,59429339,865,865,865,865,0
20241122,171900,59429339,865,865,865,865,0
20241122,171800,59429339,865,865,865,865,4465
20241122,171700,59429339,865,865,865,865,0
20241122,171600,59429339,865,865,865,865,0
20241122,171500,59429339,865,865,865,865,0
20241122,171400,59429339,865,865,865,865,0
20241122,171300,59429339,865,865,865,865,0
20241122,171200,59429339,865,865,865,865,0
20241122,171100,59429339,865,865,865,865,0
20241122,171000,59429339,865,865,865,865,0
20241122,170900,59429339,865,865,865,865,0
20241122,170800,59429339,865,865,865,865,0
20241122,170700,59429339,865,865,865,865,0
20241122,170600,59429339,865,865,865,865,0
20241122,170500,59429339,865,865,865,865,0
20241122,170400,59429339,865,865,865,865,0
20241122,170300,59429339,865,865,865,865,0
20241122,170200,59429339,865,865,865,865,0
20241122,170100,59429339,865,865,865,865,0
20241122,170000,59429339,865,865,865,865,0
20241122,165900,59429339,865,865,865,865,0
20241122,165800,59429339,865,865,865,865,0
20241122,165700,59429339,865,865,865,865,0
20241122,165600,59429339,865,865,865,865,0
20241122,165500,59429339,865,865,865,865,0
20241122,165400,59429339,865,865,865,865,0
20241122,165300,59429339,865,865,865,865,0
20241122,165200,59429339,865,865,865,865,0
20241122,165100,59429339,865,865,865,865,0
20241122,165000,59429339,865,865,865,865,0
20241122,164900,59429339,865,865,865,865,0
20241122,164800,59429339,865,865,865,865,4465
20241122,164700,59429339,865,865,865,865,0
20241122,164600,59429339,865,865,865,865,0
20241122,164500,59429339,865,865,865,865,0
20241122,164400,59429339,865,865,865,865,0
20241122,164300,59429339,865,865,865,865,0
20241122,164200,59429339,865,865,865,865,0
20241122,164100,59429339,865,865,865,865,0
20241122,164000,59429339,865,865,865,865,0
20241122,163900,59429339,865,865,865,865,0
20241122,163800,59429339,865,865,865,865,0
20241122,163700,59429339,865,865,865,865,0
20241122,163600,59429339,865,865,865,865,0
20241122,163500,59429339,865,865,865,865,0
20241122,163400,59429339,865,865,865,865,0
20241122,163300,59429339,865,865,865,865,0
20241122,163200,59429339,865,865,865,865,0
20241122,163100,59429339,865,865,865,865,0
20241122,163000,59429339,865,865,865,865,0
20241122,162900,59429339,865,865,865,865,0
20241122,162800,59429339,865,865,865,865,0
20241122,162700,59429339,865,865,865,865,0
20241122,162600,59429339,865,865,865,865,0
20241122,162500,59429339,865,865,865,865,0
20241122,162400,59429339,865,865,865,865,0
20241122,162300,59429339,865,865,865,865,0
20241122,162200,59429339,865,865,865,865,0
20241122,162100,59429339,865,865,865,865,0
20241122,162000,59429339,865,865,865,865,0
20241122,161900,59429339,865,865,865,865,0
20241122,161800,59429339,865,865,865,865,4465
20241122,161700,59429339,865,865,865,865,0
20241122,161600,59429339,865,865,865,865,0
20241122,161500,59429339,865,865,865,865,0
20241122,161400,59429339,865,865,865,865,0
20241122,161300,59429339,865,865,865,865,0
20241122,161200,59429339,865,865,865,865,0
20241122,161100,59429339,865,865,865,865,0
20241122,161000,59429339,865,865,865,865,0
20241122,160900,59429339,865,865,865,865,0
20241122,160800,59429339,865,865,865,865,0
20241122,160700,59429339,865,865,865,865,0
20241122,160600,59429339,865,865,865,865,0
20241122,160500,59429339,865,865,865,865,0
20241122,160400,59429339,865,865,865,865,0
20241122,160300,59429339,865,865,865,865,0
20241122,160200,59429339,865,865,865,865,0
20241122,160100,59429339,865,865,865,865,0
20241122,160000,59429339,865,865,865,865,0
20241122,155900,59429339,865,865,865,865,0
20241122,155800,59429339,865,865,865,865,0
20241122,155700,59429339,865,865,865,865,0
20241122,155600,59429339,865,865,865,865,0
20241122,155500,59429339,865,865,865,865,0
20241122,155400,59429339,865,865,865,865,0
20241122,155300,59429339,865,865,865,865,0
20241122,155200,59429339,865,865,865,865,0
20241122,155100,59429339,865,865,865,865,0
20241122,155000,59429339,865,865,865,865,0
20241122,154900,59429339,865,865,865,865,0
20241122,154800,59429339,865,865,865,865,4465
20241122,154700,59429339,865,865,865,865,0
20241122,154600,59429339,865,865,865,865,0
20241122,154500,59429339,865,865,865,865,0
20241122,154400,59429339,865,865,865,865,0
20241122,154300,59429339,865,865,865,865,0
20241122,154200,59429339,865,865,865,865,0
20241122,154100,59429339,865,865,865,865,0
20241122,154000,59429339,865,865,865,865,0
20241122,153900,59429339,865,865,865,865,0
20241122,153800,59429339,865,865,865,865,0
20241122,153700,59429339,865,865,865,865,0
20241122,153600,59429339,865,865,865,865,0
20241122,153500,59429339,865,865,865,865,0
20241122,153400,59429339,865,865,865,865,0
20241122,153300,59429339,865,865,865,865,0
20241122,153200,59429339,865,865,865,865,0
20241122,153100,59429339,865,865,865,865,0
20241122,153000,59429339,865,865,865,865,4465
20241122,152900,55567114,867,867,867,867,0
20241122,152800,55567114,867,867,867,867,0
20241122,152700,55567114,867,867,867,867,0
20241122,152600,55567114,867,867,867,867,0
20241122,152500,55567114,867,867,867,867,0
20241122,152400,55567114,867,867,867,867,0
20241122,152300,55567114,867,867,867,867,0
20241122,152200,55567114,867,867,867,867,0
20241122,152100,55567114,867,867,867,867,0
20241122,152000,55567114,867,867,867,867,0
20241122,151900,55567114,867,867,867,867,735
20241122,151800,54929869,867,867,867,867,100
20241122,151700,54843169,867,867,867,867,0
20241122,151600,54843169,867,867,867,867,0
20241122,151500,54843169,867,867,867,867,220
20241122,151400,54652429,867,867,867,867,0
20241122,151300,54652429,867,867,867,867,0
20241122,151200,54652429,867,867,867,867,20
20241122,151100,54635089,867,867,867,867,0
20241122,151000,54635089,867,867,867,867,0
20241122,150900,54635089,867,867,867,867,0
20241122,150800,54635089,867,867,867,867,0
20241122,150700,54635089,867,867,867,867,0
20241122,150600,54635089,867,866,867,866,420
20241122,150500,54271149,865,865,865,865,0
20241122,150400,54271149,865,865,865,865,81
20241122,150300,54201084,864,864,864,864,0
20241122,150200,54201084,864,864,864,864,0
20241122,150100,54201084,864,864,864,864,0
20241122,150000,54201084,864,864,864,864,0
20241122,145900,54201084,864,865,865,864,5036
20241122,145800,49849794,865,865,865,865,0
20241122,145700,49849794,865,865,865,865,0
20241122,145600,49849794,865,865,865,865,18
20241122,145500,49834224,865,864,865,864,1007
20241122,145400,48963380,865,865,865,865,5204
20241122,145300,44461920,867,867,867,867,0
20241122,145200,44461920,867,867,867,867,692
20241122,145100,43861956,867,867,867,867,0
20241122,145000,43861956,867,867,867,867,2300
20241122,144900,41867856,867,867,867,867,0
20241122,144800,41867856,867,867,867,867,0
20241122,144700,41867856,867,867,867,867,0
20241122,144600,41867856,867,867,867,867,0
20241122,144500,41867856,867,867,867,867,77
20241122,144400,41801097,867,867,867,867,0
20241122,144300,41801097,867,866,867,866,46
20241122,144200,41761250,865,865,865,865,0
20241122,144100,41761250,865,865,865,865,0
20241122,144000,41761250,865,865,865,865,0
20241122,143900,41761250,865,865,865,865,0
20241122,143800,41761250,865,865,865,865,500
20241122,143700,41328750,866,866,866,866,0
20241122,143600,41328750,866,866,866,866,30
20241122,143500,41302770,866,866,866,866,0
20241122,143400,41302770,866,866,866,866,0
20241122,143300,41302770,866,866,866,866,0
20241122,143200,41302770,866,866,866,866,0
20241122,143100,41302770,866,866,866,866,0
20241122,143000,41302770,866,866,866,866,27
20241122,142900,41279388,867,867,867,867,1
20241122,142800,41278521,867,867,867,867,0
20241122,142700,41278521,867,867,867,867,0
20241122,142600,41278521,867,867,867,867,0
20241122,142500,41278521,867,867,867,867,1
20241122,142400,41277654,866,866,866,866,0
20241122,142300,41277654,866,866,866,866,0
20241122,142200,41277654,866,866,866,866,0
20241122,142100,41277654,866,866,866,866,0
20241122,142000,41277654,866,866,866,866,73
20241122,141900,41214436,864,864,864,864,0
20241122,141800,41214436,864,864,864,864,0
20241122,141700,41214436,864,864,864,864,0
20241122,141600,41214436,864,864,864,864,0
20241122,141500,41214436,864,864,864,864,0
20241122,141400,41214436,864,864,864,864,0
20241122,141300,41214436,864,864,864,864,0
20241122,141200,41214436,864,865,865,864,10550
20241122,141100,32097253,865,865,865,865,0
20241122,141000,32097253,865,865,865,865,73
20241122,140900,32034108,867,867,867,867,0
20241122,140800,32034108,867,865,867,865,2090
20241122,140700,30222258,866,866,866,866,0
20241122,140600,30222258,866,866,866,866,0
20241122,140500,30222258,866,866,866,866,728
20241122,140400,29591810,866,866,866,866,0
20241122,140300,29591810,866,866,866,866,0
20241122,140200,29591810,866,866,866,866,0
20241122,140100,29591810,866,866,866,866,773
20241122,140000,28922392,867,867,867,867,0
20241122,135900,28922392,867,867,867,867,0
20241122,135800,28922392,867,867,867,867,0
20241122,135700,28922392,867,867,867,867,9
20241122,135600,28914589,867,867,867,867,10
20241122,135500,28905919,867,867,867,867,0
20241122,135400,28905919,867,867,867,867,0
20241122,135300,28905919,867,867,867,867,0
20241122,135200,28905919,867,867,867,867,0
20241122,135100,28905919,867,867,867,867,647
20241122,135000,28344970,867,867,867,867,0
20241122,134900,28344970,867,867,867,867,0
20241122,134800,28344970,867,867,867,867,0
20241122,134700,28344970,867,867,867,867,0
20241122,134600,28344970,867,867,867,867,0
20241122,134500,28344970,867,867,867,867,0
20241122,134400,28344970,867,867,867,867,0
20241122,134300,28344970,867,867,867,867,0
20241122,134200,28344970,867,867,867,867,0
20241122,134100,28344970,867,867,867,867,73
20241122,134000,28281679,868,868,868,868,0
20241122,133900,28281679,868,868,868,868,0
20241122,133800,28281679,868,868,868,868,0
20241122,133700,28281679,868,868,868,868,0
20241122,133600,28281679,868,868,868,868,100
20241122,133500,28194879,868,868,868,868,780
20241122,133400,27517839,868,868,868,868,40
20241122,133300,27483119,867,867,867,867,0
20241122,133200,27483119,867,867,867,867,73
20241122,133100,27419828,872,872,872,872,0
20241122,133000,27419828,872,872,872,872,0
20241122,132900,27419828,872,872,872,872,0
20241122,132800,27419828,872,872,872,872,0
20241122,132700,27419828,872,872,872,872,1
20241122,132600,27418956,867,867,867,867,0
20241122,132500,27418956,867,867,867,867,0
20241122,132400,27418956,867,867,867,867,0
20241122,132300,27418956,867,867,867,867,0
20241122,132200,27418956,867,867,867,867,1637
20241122,132100,25999677,866,866,866,866,0
20241122,132000,25999677,866,866,866,866,0
20241122,131900,25999677,866,866,866,866,0
20241122,131800,25999677,866,866,866,866,0
20241122,131700,25999677,866,866,866,866,0
20241122,131600,25999677,866,866,866,866,0
20241122,131500,25999677,866,866,866,866,48
20241122,131400,25958109,865,865,865,865,0
20241122,131300,25958109,865,865,865,865,100
20241122,131200,25871609,866,866,866,866,25
20241122,131100,25849959,866,866,866,866,0
20241122,131000,25849959,866,866,866,866,3
20241122,130900,25847361,866,866,866,866,116
20241122,130800,25746905,866,866,866,866,0
20241122,130700,25746905,866,866,866,866,0
20241122,130600,25746905,866,866,866,866,0
20241122,130500,25746905,866,866,866,866,689
20241122,130400,25150231,866,866,866,866,0
20241122,130300,25150231,866,866,866,866,73
20241122,130200,25087013,866,866,866,866,0
20241122,130100,25087013,866,866,866,866,0
20241122,130000,25087013,866,866,866,866,0
20241122,125900,25087013,866,866,866,866,0
20241122,125800,25087013,866,866,866,866,0
20241122,125700,25087013,866,866,866,866,0
20241122,125600,25087013,866,866,866,866,59
20241122,125500,25035919,866,866,866,866,0
20241122,125400,25035919,866,866,866,866,0
20241122,125300,25035919,866,865,866,865,160
20241122,125200,24897432,865,865,865,865,0
20241122,125100,24897432,865,866,866,865,3032
20241122,125000,22274720,866,866,866,866,131
20241122,124900,22161274,866,866,866,866,0
20241122,124800,22161274,866,866,866,866,0
20241122,124700,22161274,866,866,866,866,162
20241122,124600,22020982,867,867,867,867,0
20241122,124500,22020982,867,867,867,867,831
20241122,124400,21300505,867,867,867,867,0
20241122,124300,21300505,867,867,867,867,74
20241122,124200,21236347,868,868,868,868,600
20241122,124100,20715547,868,868,868,868,1900
20241122,124000,19066347,868,868,868,868,0
20241122,123900,19066347,868,868,868,868,0
20241122,123800,19066347,868,868,868,868,0
20241122,123700,19066347,868,868,868,868,0
20241122,123600,19066347,868,868,868,868,0
20241122,123500,19066347,868,868,868,868,25
20241122,123400,19044647,868,868,868,868,84
20241122,123300,18971735,868,868,868,868,0
20241122,123200,18971735,868,868,868,868,0
20241122,123100,18971735,868,868,868,868,0
20241122,123000,18971735,868,868,868,868,0
20241122,122900,18971735,868,868,868,868,0
20241122,122800,18971735,868,868,868,868,0
20241122,122700,18971735,868,868,868,868,0
20241122,122600,18971735,868,868,868,868,0
20241122,122500,18971735,868,868,868,868,59
20241122,122400,18920523,868,868,868,868,74
20241122,122300,18856291,868,868,868,868,0
20241122,122200,18856291,868,868,868,868,0
20241122,122100,18856291,868,868,868,868,0
20241122,122000,18856291,868,868,868,868,0
20241122,121900,18856291,868,868,868,868,0
20241122,121800,18856291,868,868,868,868,0
20241122,121700,18856291,868,868,868,868,0
20241122,121600,18856291,868,868,868,868,0
20241122,121500,18856291,868,868,868,868,0
20241122,121400,18856291,868,868,868,868,74
20241122,121300,18792059,868,868,868,868,0
20241122,121200,18792059,868,868,868,868,0
20241122,121100,18792059,868,868,868,868,0
20241122,121000,18792059,868,868,868,868,0
20241122,120900,18792059,868,868,868,868,53
20241122,120800,18746055,868,868,868,868,0
20241122,120700,18746055,868,868,868,868,0
20241122,120600,18746055,868,868,868,868,0
20241122,120500,18746055,868,868,868,868,74
20241122,120400,18681823,868,868,868,868,0
20241122,120300,18681823,868,868,868,868,0
20241122,120200,18681823,868,868,868,868,0
20241122,120100,18681823,868,868,868,868,0
20241122,120000,18681823,868,868,868,868,0
20241122,115900,18681823,868,868,868,868,0
20241122,115800,18681823,868,868,868,868,0
20241122,115700,18681823,868,868,868,868,0
20241122,115600,18681823,868,868,868,868,0
20241122,115500,18681823,868,868,868,868,74
20241122,115400,18617591,872,872,872,872,0
20241122,115300,18617591,872,872,872,872,0
20241122,115200,18617591,872,872,872,872,802
20241122,115100,17918247,873,873,873,873,0
20241122,115000,17918247,873,873,873,873,0
20241122,114900,17918247,873,873,873,873,1
20241122,114800,17917374,868,868,868,868,0
20241122,114700,17917374,868,868,868,868,0
20241122,114600,17917374,868,868,868,868,0
20241122,114500,17917374,868,868,868,868,74
20241122,114400,17853142,868,868,868,868,0
20241122,114300,17853142,868,868,868,868,0
20241122,114200,17853142,868,868,868,868,0
20241122,114100,17853142,868,868,868,868,0
20241122,114000,17853142,868,868,868,868,0
20241122,113900,17853142,868,868,868,868,0
20241122,113800,17853142,868,868,868,868,0
20241122,113700,17853142,868,868,868,868,0
20241122,113600,17853142,868,868,868,868,74
20241122,113500,17788910,874,874,874,874,0
20241122,113400,17788910,874,874,874,874,0
20241122,113300,17788910,874,874,874,874,0
20241122,113200,17788910,874,874,874,874,4
20241122,113100,17785414,873,873,873,873,320
20241122,113000,17506054,868,868,868,868,0
20241122,112900,17506054,868,868,868,868,0
20241122,112800,17506054,868,868,868,868,355
20241122,112700,17197914,868,868,868,868,0
20241122,112600,17197914,868,868,868,868,74
20241122,112500,17133682,868,868,868,868,0
20241122,112400,17133682,868,868,868,868,100
20241122,112300,17046882,868,868,868,868,159
20241122,112200,16908870,868,868,868,868,0
20241122,112100,16908870,868,868,868,868,0
20241122,112000,16908870,868,868,868,868,0
20241122,111900,16908870,868,868,868,868,280
20241122,111800,16665830,868,868,868,868,0
20241122,111700,16665830,868,868,868,868,0
20241122,111600,16665830,868,868,868,868,74
20241122,111500,16601598,874,874,874,874,0
20241122,111400,16601598,874,874,874,874,0
20241122,111300,16601598,874,874,874,874,8
20241122,111200,16594606,874,874,874,874,1
20241122,111100,16593732,868,868,868,868,0
20241122,111000,16593732,868,868,868,868,0
20241122,110900,16593732,868,868,868,868,0
20241122,110800,16593732,868,868,868,868,1500
20241122,110700,15291732,869,869,869,869,74
20241122,110600,15227426,869,869,869,869,0
20241122,110500,15227426,869,869,874,869,510
20241122,110400,14782086,868,868,868,868,0
20241122,110300,14782086,868,868,868,868,0
20241122,110200,14782086,868,868,868,868,0
20241122,110100,14782086,868,868,868,868,0
20241122,110000,14782086,868,868,868,868,0
20241122,105900,14782086,868,868,868,868,0
20241122,105800,14782086,868,868,868,868,0
20241122,105700,14782086,868,868,868,868,74
20241122,105600,14717854,867,867,867,867,0
20241122,105500,14717854,867,867,867,867,0
20241122,105400,14717854,867,867,867,867,44
20241122,105300,14679706,873,873,873,873,0
20241122,105200,14679706,873,873,873,873,0
20241122,105100,14679706,873,873,873,873,21
20241122,105000,14661373,873,873,873,873,0
20241122,104900,14661373,873,873,873,873,105
20241122,104800,14569708,867,867,867,867,0
20241122,104700,14569708,867,867,867,867,74
20241122,104600,14505550,873,873,873,873,1
20241122,104500,14504677,873,873,873,873,0
20241122,104400,14504677,873,873,873,873,0
20241122,104300,14504677,873,869,873,869,588
20241122,104200,13991945,867,867,867,867,387
20241122,104100,13656416,868,868,868,868,0
20241122,104000,13656416,868,868,868,868,190
20241122,103900,13491496,867,867,867,867,0
20241122,103800,13491496,867,867,867,867,74
20241122,103700,13427338,868,868,868,868,1384
20241122,103600,12226026,867,867,867,867,11
20241122,103500,12216489,867,867,867,867,0
20241122,103400,12216489,867,867,867,867,0
20241122,103300,12216489,867,867,867,867,0
20241122,103200,12216489,867,867,867,867,0
20241122,103100,12216489,867,867,867,867,0
20241122,103000,12216489,867,867,867,867,0
20241122,102900,12216489,867,867,867,867,0
20241122,102800,12216489,867,867,867,867,74
20241122,102700,12152331,867,868,868,867,140
20241122,102600,12030949,868,868,868,868,1334
20241122,102500,10873037,869,869,869,869,7
20241122,102400,10866954,869,869,869,869,3
20241122,102300,10864347,869,869,869,869,0
20241122,102200,10864347,869,869,869,869,1
20241122,102100,10863478,869,869,869,869,16
20241122,102000,10849574,869,869,869,869,0
20241122,101900,10849574,869,869,869,869,6
20241122,101800,10844360,869,870,870,869,12
20241122,101700,10833931,870,870,870,870,20
20241122,101600,10816531,868,868,868,868,6
20241122,101500,10811323,869,869,869,869,1
20241122,101400,10810454,869,870,870,869,8
20241122,101300,10803501,870,870,870,870,0
20241122,101200,10803501,870,870,870,870,1
20241122,101100,10802631,870,870,870,870,0
20241122,101000,10802631,870,870,870,870,1
20241122,100900,10801761,870,870,870,870,2
20241122,100800,10800021,872,872,872,872,0
20241122,100700,10800021,872,872,872,872,20
20241122,100600,10782581,872,872,872,872,0
20241122,100500,10782581,872,872,872,872,1
20241122,100400,10781709,872,872,872,872,0
20241122,100300,10781709,872,872,872,872,5
20241122,100200,10777349,872,872,872,872,1
20241122,100100,10776477,868,869,869,868,642
20241122,100000,10218627,869,869,869,869,0
20241122,095900,10218627,869,869,869,869,74
20241122,095800,10154321,872,872,872,872,0
20241122,095700,10154321,872,872,872,872,0
20241122,095600,10154321,872,872,872,872,3
20241122,095500,10151705,872,872,872,872,0
20241122,095400,10151705,872,872,872,872,60
20241122,095300,10099385,873,872,873,872,20
20241122,095200,10081943,868,868,868,868,0
20241122,095100,10081943,868,868,868,868,0
20241122,095000,10081943,868,868,868,868,74
20241122,094900,10017711,873,873,873,873,1
20241122,094800,10016838,873,873,873,873,2
20241122,094700,10015092,873,873,873,873,0
20241122,094600,10015092,873,873,873,873,0
20241122,094500,10015092,873,873,873,873,2
20241122,094400,10013346,873,873,873,873,1
20241122,094300,10012473,873,873,873,873,2
20241122,094200,10010727,873,873,873,873,5
20241122,094100,10006362,868,868,868,868,0
20241122,094000,10006362,868,868,868,868,0
20241122,093900,10006362,868,868,868,868,0
20241122,093800,10006362,868,868,868,868,0
20241122,093700,10006362,868,868,868,868,1169
20241122,093600,8991670,867,867,867,867,0
20241122,093500,8991670,867,867,867,867,15
20241122,093400,8978665,870,870,870,870,249
20241122,093300,8762035,870,870,870,870,97
20241122,093200,8677645,873,873,873,873,0
20241122,093100,8677645,873,873,873,873,0
20241122,093000,8677645,873,873,873,873,0
20241122,092900,8677645,873,873,873,873,859
20241122,092800,7927738,870,870,870,870,101
20241122,092700,7839868,870,870,870,870,0
20241122,092600,7839868,870,870,870,870,0
20241122,092500,7839868,870,870,870,870,0
20241122,092400,7839868,870,870,870,870,0
20241122,092300,7839868,870,870,870,870,0
20241122,092200,7839868,870,870,870,870,6
20241122,092100,7834648,873,873,873,873,845
20241122,092000,7096963,872,872,872,872,214
20241122,091900,6910355,872,872,872,872,50
20241122,091800,6866755,872,872,872,872,71
20241122,091700,6804843,870,870,870,870,0
20241122,091600,6804843,870,869,870,869,227
20241122,091500,6607480,870,870,870,870,110
20241122,091400,6511780,870,867,870,867,117
20241122,091300,6410191,865,866,866,865,1505
20241122,091200,5107070,867,867,867,867,0
20241122,091100,5107070,867,867,867,867,0
20241122,091000,5107070,867,867,867,867,0
20241122,090900,5107070,867,867,867,867,1750
20241122,090800,3589820,867,865,867,865,963
20241122,090700,2755853,865,865,865,865,0
20241122,090600,2755853,865,865,865,865,0
20241122,090500,2755853,865,865,865,865,10
20241122,090400,2747203,861,863,863,861,1502
20241122,090300,1453481,863,863,863,863,0
20241122,090200,1453481,863,863,863,863,487
20241122,090100,1033200,861,861,861,861,0
20241122,090000,1033200,861,861,861,861,1200