KissMeData/012170/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,185600,331536308,411,411,411,411,12400
20241122,185500,331536308,411,411,411,411,0
20241122,185400,331536308,411,411,411,411,0
20241122,185300,331536308,411,411,411,411,0
20241122,185200,331536308,411,411,411,411,0
20241122,185100,331536308,411,411,411,411,0
20241122,185000,331536308,411,411,411,411,0
20241122,184900,331536308,411,411,411,411,0
20241122,184800,331536308,411,411,411,411,0
20241122,184700,331536308,411,411,411,411,0
20241122,184600,331536308,411,411,411,411,0
20241122,184500,331536308,411,411,411,411,0
20241122,184400,331536308,411,411,411,411,0
20241122,184300,331536308,411,411,411,411,0
20241122,184200,331536308,411,411,411,411,0
20241122,184100,331536308,411,411,411,411,0
20241122,184000,331536308,411,411,411,411,0
20241122,183900,331536308,411,411,411,411,0
20241122,183800,331536308,411,411,411,411,0
20241122,183700,331536308,411,411,411,411,0
20241122,183600,331536308,411,411,411,411,0
20241122,183500,331536308,411,411,411,411,0
20241122,183400,331536308,411,411,411,411,0
20241122,183300,331536308,411,411,411,411,0
20241122,183200,331536308,411,411,411,411,0
20241122,183100,331536308,411,411,411,411,0
20241122,183000,331536308,411,411,411,411,0
20241122,182900,331536308,411,411,411,411,0
20241122,182800,331536308,411,411,411,411,0
20241122,182700,331536308,411,411,411,411,0
20241122,182600,331536308,411,411,411,411,12400
20241122,182500,331536308,411,411,411,411,0
20241122,182400,331536308,411,411,411,411,0
20241122,182300,331536308,411,411,411,411,0
20241122,182200,331536308,411,411,411,411,0
20241122,182100,331536308,411,411,411,411,0
20241122,182000,331536308,411,411,411,411,0
20241122,181900,331536308,411,411,411,411,0
20241122,181800,331536308,411,411,411,411,0
20241122,181700,331536308,411,411,411,411,0
20241122,181600,331536308,411,411,411,411,0
20241122,181500,331536308,411,411,411,411,0
20241122,181400,331536308,411,411,411,411,0
20241122,181300,331536308,411,411,411,411,0
20241122,181200,331536308,411,411,411,411,0
20241122,181100,331536308,411,411,411,411,0
20241122,181000,331536308,411,411,411,411,0
20241122,180900,331536308,411,411,411,411,0
20241122,180800,331536308,411,411,411,411,0
20241122,180700,331536308,411,411,411,411,0
20241122,180600,331536308,411,411,411,411,0
20241122,180500,331536308,411,411,411,411,0
20241122,180400,331536308,411,411,411,411,0
20241122,180300,331536308,411,411,411,411,0
20241122,180200,331536308,411,411,411,411,0
20241122,180100,331536308,411,411,411,411,0
20241122,180000,331536308,411,411,411,411,0
20241122,175900,331536308,411,411,411,411,0
20241122,175800,331536308,411,411,411,411,0
20241122,175700,331536308,411,411,411,411,0
20241122,175600,331536308,411,411,411,411,12400
20241122,175500,331536308,411,411,411,411,0
20241122,175400,331536308,411,411,411,411,0
20241122,175300,331536308,411,411,411,411,0
20241122,175200,331536308,411,411,411,411,0
20241122,175100,331536308,411,411,411,411,0
20241122,175000,331536308,411,411,411,411,0
20241122,174900,331536308,411,411,411,411,0
20241122,174800,331536308,411,411,411,411,0
20241122,174700,331536308,411,411,411,411,0
20241122,174600,331536308,411,411,411,411,0
20241122,174500,331536308,411,411,411,411,0
20241122,174400,331536308,411,411,411,411,0
20241122,174300,331536308,411,411,411,411,0
20241122,174200,331536308,411,411,411,411,0
20241122,174100,331536308,411,411,411,411,0
20241122,174000,331536308,411,411,411,411,0
20241122,173900,331536308,411,411,411,411,0
20241122,173800,331536308,411,411,411,411,0
20241122,173700,331536308,411,411,411,411,0
20241122,173600,331536308,411,411,411,411,0
20241122,173500,331536308,411,411,411,411,0
20241122,173400,331536308,411,411,411,411,0
20241122,173300,331536308,411,411,411,411,0
20241122,173200,331536308,411,411,411,411,0
20241122,173100,331536308,411,411,411,411,0
20241122,173000,331536308,411,411,411,411,0
20241122,172900,331536308,411,411,411,411,0
20241122,172800,331536308,411,411,411,411,0
20241122,172700,331536308,411,411,411,411,0
20241122,172600,331536308,411,411,411,411,12400
20241122,172500,331536308,411,411,411,411,0
20241122,172400,331536308,411,411,411,411,0
20241122,172300,331536308,411,411,411,411,0
20241122,172200,331536308,411,411,411,411,0
20241122,172100,331536308,411,411,411,411,0
20241122,172000,331536308,411,411,411,411,0
20241122,171900,331536308,411,411,411,411,0
20241122,171800,331536308,411,411,411,411,0
20241122,171700,331536308,411,411,411,411,0
20241122,171600,331536308,411,411,411,411,0
20241122,171500,331536308,411,411,411,411,0
20241122,171400,331536308,411,411,411,411,0
20241122,171300,331536308,411,411,411,411,0
20241122,171200,331536308,411,411,411,411,0
20241122,171100,331536308,411,411,411,411,0
20241122,171000,331536308,411,411,411,411,0
20241122,170900,331536308,411,411,411,411,0
20241122,170800,331536308,411,411,411,411,0
20241122,170700,331536308,411,411,411,411,0
20241122,170600,331536308,411,411,411,411,0
20241122,170500,331536308,411,411,411,411,0
20241122,170400,331536308,411,411,411,411,0
20241122,170300,331536308,411,411,411,411,0
20241122,170200,331536308,411,411,411,411,0
20241122,170100,331536308,411,411,411,411,0
20241122,170000,331536308,411,411,411,411,0
20241122,165900,331536308,411,411,411,411,0
20241122,165800,331536308,411,411,411,411,0
20241122,165700,331536308,411,411,411,411,0
20241122,165600,331536308,411,411,411,411,12400
20241122,165500,331536308,411,411,411,411,0
20241122,165400,331536308,411,411,411,411,0
20241122,165300,331536308,411,411,411,411,0
20241122,165200,331536308,411,411,411,411,0
20241122,165100,331536308,411,411,411,411,0
20241122,165000,331536308,411,411,411,411,0
20241122,164900,331536308,411,411,411,411,0
20241122,164800,331536308,411,411,411,411,0
20241122,164700,331536308,411,411,411,411,0
20241122,164600,331536308,411,411,411,411,0
20241122,164500,331536308,411,411,411,411,0
20241122,164400,331536308,411,411,411,411,0
20241122,164300,331536308,411,411,411,411,0
20241122,164200,331536308,411,411,411,411,0
20241122,164100,331536308,411,411,411,411,0
20241122,164000,331536308,411,411,411,411,0
20241122,163900,331536308,411,411,411,411,0
20241122,163800,331536308,411,411,411,411,0
20241122,163700,331536308,411,411,411,411,0
20241122,163600,331536308,411,411,411,411,0
20241122,163500,331536308,411,411,411,411,0
20241122,163400,331536308,411,411,411,411,0
20241122,163300,331536308,411,411,411,411,0
20241122,163200,331536308,411,411,411,411,0
20241122,163100,331536308,411,411,411,411,0
20241122,163000,331536308,411,411,411,411,0
20241122,162900,331536308,411,411,411,411,0
20241122,162800,331536308,411,411,411,411,0
20241122,162700,331536308,411,411,411,411,0
20241122,162600,331536308,411,411,411,411,12400
20241122,162500,331536308,411,411,411,411,0
20241122,162400,331536308,411,411,411,411,0
20241122,162300,331536308,411,411,411,411,0
20241122,162200,331536308,411,411,411,411,0
20241122,162100,331536308,411,411,411,411,0
20241122,162000,331536308,411,411,411,411,0
20241122,161900,331536308,411,411,411,411,0
20241122,161800,331536308,411,411,411,411,0
20241122,161700,331536308,411,411,411,411,0
20241122,161600,331536308,411,411,411,411,0
20241122,161500,331536308,411,411,411,411,0
20241122,161400,331536308,411,411,411,411,0
20241122,161300,331536308,411,411,411,411,0
20241122,161200,331536308,411,411,411,411,0
20241122,161100,331536308,411,411,411,411,0
20241122,161000,331536308,411,411,411,411,0
20241122,160900,331536308,411,411,411,411,0
20241122,160800,331536308,411,411,411,411,0
20241122,160700,331536308,411,411,411,411,0
20241122,160600,331536308,411,411,411,411,0
20241122,160500,331536308,411,411,411,411,0
20241122,160400,331536308,411,411,411,411,0
20241122,160300,331536308,411,411,411,411,0
20241122,160200,331536308,411,411,411,411,0
20241122,160100,331536308,411,411,411,411,0
20241122,160000,331536308,411,411,411,411,0
20241122,155900,331536308,411,411,411,411,0
20241122,155800,331536308,411,411,411,411,0
20241122,155700,331536308,411,411,411,411,0
20241122,155600,331536308,411,411,411,411,12400
20241122,155500,331536308,411,411,411,411,0
20241122,155400,331536308,411,411,411,411,0
20241122,155300,331536308,411,411,411,411,0
20241122,155200,331536308,411,411,411,411,0
20241122,155100,331536308,411,411,411,411,0
20241122,155000,331536308,411,411,411,411,0
20241122,154900,331536308,411,411,411,411,0
20241122,154800,331536308,411,411,411,411,0
20241122,154700,331536308,411,411,411,411,0
20241122,154600,331536308,411,411,411,411,0
20241122,154500,331536308,411,411,411,411,0
20241122,154400,331536308,411,411,411,411,0
20241122,154300,331536308,411,411,411,411,0
20241122,154200,331536308,411,411,411,411,0
20241122,154100,331536308,411,411,411,411,0
20241122,154000,331536308,411,411,411,411,0
20241122,153900,331536308,411,411,411,411,0
20241122,153800,331536308,411,411,411,411,0
20241122,153700,331536308,411,411,411,411,0
20241122,153600,331536308,411,411,411,411,0
20241122,153500,331536308,411,411,411,411,0
20241122,153400,331536308,411,411,411,411,0
20241122,153300,331536308,411,411,411,411,0
20241122,153200,331536308,411,411,411,411,0
20241122,153100,331536308,411,411,411,411,0
20241122,153000,331536308,411,411,411,411,12400
20241122,152900,326439908,414,414,414,414,0
20241122,152800,326439908,414,414,414,414,0
20241122,152700,326439908,414,414,414,414,0
20241122,152600,326439908,414,414,414,414,0
20241122,152500,326439908,414,414,414,414,0
20241122,152400,326439908,414,414,414,414,0
20241122,152300,326439908,414,414,414,414,0
20241122,152200,326439908,414,414,414,414,0
20241122,152100,326439908,414,414,414,414,0
20241122,152000,326439908,414,414,414,414,0
20241122,151900,326439908,414,414,414,414,160
20241122,151800,326373668,414,415,415,414,274
20241122,151700,326260231,415,415,415,414,564
20241122,151600,326026731,413,413,413,413,0
20241122,151500,326026731,413,414,414,413,3960
20241122,151400,324387391,414,414,414,414,26
20241122,151300,324376627,414,414,414,413,1924
20241122,151200,323581092,414,414,414,414,88
20241122,151100,323544660,414,414,414,414,782
20241122,151000,323220912,415,414,415,414,196
20241122,150900,323139767,415,415,415,415,742
20241122,150800,322831837,414,414,414,414,0
20241122,150700,322831837,414,414,414,414,34
20241122,150600,322817761,414,414,414,414,4466
20241122,150500,320968837,414,415,415,414,1509
20241122,150400,320343151,414,414,414,414,140
20241122,150300,320285191,414,415,415,414,3401
20241122,150200,318874331,414,414,414,414,1174
20241122,150100,318388295,414,414,414,414,350
20241122,150000,318243395,414,414,414,414,281
20241122,145900,318127061,414,414,414,414,1932
20241122,145800,317327213,415,414,415,414,25034
20241122,145700,306939603,415,414,415,414,7918
20241122,145600,303661351,414,413,414,413,36543
20241122,145500,288552549,413,413,413,413,9047
20241122,145400,284816138,413,414,414,413,2
20241122,145300,284815311,413,413,413,413,99
20241122,145200,284774424,413,412,413,412,3
20241122,145100,284773186,414,413,414,413,11859
20241122,145000,279874420,413,413,413,413,349
20241122,144900,279730283,412,412,412,412,5000
20241122,144800,277670283,411,411,411,411,270
20241122,144700,277559313,411,411,411,411,150
20241122,144600,277497663,413,411,413,411,823
20241122,144500,277158712,414,414,414,414,808
20241122,144400,276824200,410,410,410,410,0
20241122,144300,276824200,410,410,410,410,11314
20241122,144200,272185460,414,414,414,414,483
20241122,144100,271985498,414,413,414,413,212
20241122,144000,271897930,414,414,414,414,5500
20241122,143900,269620930,413,413,413,413,20001
20241122,143800,261360517,410,412,412,410,472
20241122,143700,261166979,412,412,412,412,0
20241122,143600,261166979,412,412,412,412,290
20241122,143500,261047499,413,413,413,413,6474
20241122,143400,258373737,410,410,410,410,0
20241122,143300,258373737,410,410,410,410,0
20241122,143200,258373737,410,410,410,410,2200
20241122,143100,257471737,410,410,410,410,0
20241122,143000,257471737,410,410,410,410,2391
20241122,142900,256491427,410,410,410,410,4418
20241122,142800,254680047,411,411,411,411,3810
20241122,142700,253114137,412,412,412,412,349
20241122,142600,252970349,413,413,413,413,20
20241122,142500,252962089,413,413,413,413,0
20241122,142400,252962089,413,413,413,413,0
20241122,142300,252962089,413,413,413,413,0
20241122,142200,252962089,413,413,413,413,6
20241122,142100,252959611,413,412,413,412,109
20241122,142000,252914603,413,413,413,413,0
20241122,141900,252914603,413,412,413,411,17100
20241122,141800,245885803,412,414,414,412,2
20241122,141700,245884977,414,414,414,414,0
20241122,141600,245884977,414,414,414,414,3
20241122,141500,245883735,414,414,414,414,0
20241122,141400,245883735,414,413,414,413,101
20241122,141300,245841922,414,413,414,413,1483
20241122,141200,245229343,415,415,415,415,202
20241122,141100,245145513,413,413,413,413,193
20241122,141000,245065804,413,415,415,413,402
20241122,140900,244898978,413,415,415,413,18555
20241122,140800,237202223,415,414,415,413,6639
20241122,140700,234449588,415,414,415,414,767
20241122,140600,234131850,414,414,415,410,2166
20241122,140500,233235021,414,414,414,410,3199
20241122,140400,231910815,414,413,414,413,3236
20241122,140300,230573611,414,411,414,411,11
20241122,140200,230569060,414,410,414,410,2511
20241122,140100,229539510,414,414,414,414,0
20241122,140000,229539510,414,414,414,414,162
20241122,135900,229472442,414,414,414,414,302
20241122,135800,229347414,414,413,414,413,766
20241122,135700,229031046,413,411,413,409,1512
20241122,135600,228411260,413,413,413,413,0
20241122,135500,228411260,413,413,413,413,0
20241122,135400,228411260,413,411,413,411,1620
20241122,135300,227742532,414,414,414,414,0
20241122,135200,227742532,414,414,414,414,0
20241122,135100,227742532,414,413,414,413,558
20241122,135000,227511523,414,413,414,413,117
20241122,134900,227463102,414,413,414,413,969
20241122,134800,227062339,413,414,414,409,855
20241122,134700,226710864,410,413,414,410,2112
20241122,134600,225838514,413,413,413,410,2350
20241122,134500,224872464,409,413,414,409,13956
20241122,134400,219148538,414,414,414,411,3539
20241122,134300,217689936,414,414,414,414,1561
20241122,134200,217043682,414,414,414,414,15
20241122,134100,217037472,413,413,413,413,3209
20241122,134000,215712155,415,415,415,415,0
20241122,133900,215712155,415,413,415,413,12020
20241122,133800,210747855,414,414,415,414,264
20241122,133700,210638529,415,413,415,413,21
20241122,133600,210629816,415,413,415,413,1182
20241122,133500,210141610,413,413,413,413,0
20241122,133400,210141610,413,413,413,413,1796
20241122,133300,209399862,413,413,413,413,352
20241122,133200,209254486,413,413,413,413,1
20241122,133100,209254073,414,413,414,413,244
20241122,133000,209153058,414,414,414,414,0
20241122,132900,209153058,414,413,414,412,18071
20241122,132800,201689716,413,412,413,412,21
20241122,132700,201681044,413,413,413,413,539
20241122,132600,201458437,413,413,413,413,3
20241122,132500,201457198,415,415,415,415,0
20241122,132400,201457198,415,415,415,415,0
20241122,132300,201457198,415,412,415,412,2995
20241122,132200,200223213,415,412,415,412,38
20241122,132100,200207500,415,412,415,412,31
20241122,132000,200194638,415,412,415,412,2
20241122,131900,200193811,415,415,415,415,15
20241122,131800,200187586,413,412,415,412,1313
20241122,131700,199645591,413,414,414,413,224
20241122,131600,199552958,416,414,416,414,1577
20241122,131500,198898326,416,415,416,413,507
20241122,131400,198687436,413,415,415,413,3383
20241122,131300,197284231,415,413,415,413,4
20241122,131200,197282573,417,412,417,411,10022
20241122,131100,193128247,412,412,412,412,1
20241122,131000,193127835,413,413,413,413,0
20241122,130900,193127835,413,412,413,412,106
20241122,130800,193084161,412,412,412,412,190
20241122,130700,193005881,413,413,413,413,50
20241122,130600,192985231,412,413,413,412,1051
20241122,130500,192551169,413,413,413,413,100
20241122,130400,192509869,413,413,413,413,8503
20241122,130300,188998130,415,415,415,415,0
20241122,130200,188998130,415,415,415,415,4000
20241122,130100,187338130,415,413,415,413,2500
20241122,130000,186303238,413,413,413,413,1000
20241122,125900,185890238,413,413,413,413,3
20241122,125800,185888999,413,413,413,413,7
20241122,125700,185886108,412,412,412,412,0
20241122,125600,185886108,412,412,412,412,8853
20241122,125500,182238672,411,411,411,411,859
20241122,125400,181885623,412,412,412,412,0
20241122,125300,181885623,412,412,412,412,2430
20241122,125200,180884463,412,412,412,412,1050
20241122,125100,180451863,412,411,412,411,892
20241122,125000,180084389,412,411,412,411,120
20241122,124900,180035049,411,411,411,411,1
20241122,124800,180034638,412,412,412,412,0
20241122,124700,180034638,412,412,412,412,11
20241122,124600,180030106,410,410,410,410,5200
20241122,124500,177898106,410,410,410,410,0
20241122,124400,177898106,410,412,412,410,1527
20241122,124300,177271588,411,411,411,411,2
20241122,124200,177270766,412,412,412,412,0
20241122,124100,177270766,412,412,412,412,12
20241122,124000,177265822,412,411,412,411,24771
20241122,123900,167060970,412,412,412,412,218
20241122,123800,166971154,412,410,412,410,4257
20241122,123700,165225756,412,412,412,412,103
20241122,123600,165183320,412,412,412,412,1010
20241122,123500,164767200,410,410,410,410,584
20241122,123400,164527760,410,410,410,410,3
20241122,123300,164526530,410,410,410,410,0
20241122,123200,164526530,410,410,410,410,0
20241122,123100,164526530,410,412,412,410,538
20241122,123000,164305830,412,412,412,412,0
20241122,122900,164305830,412,412,412,412,0
20241122,122800,164305830,412,412,412,412,513
20241122,122700,164094474,412,412,412,412,3040
20241122,122600,162841994,412,412,412,412,2100
20241122,122500,161976794,412,410,412,410,107
20241122,122400,161932922,410,411,411,410,147
20241122,122300,161872507,411,411,411,411,6
20241122,122200,161870041,410,410,410,410,4
20241122,122100,161868401,410,410,410,410,283
20241122,122000,161752371,411,411,411,411,0
20241122,121900,161752371,411,411,411,411,0
20241122,121800,161752371,411,412,412,411,786
20241122,121700,161428589,412,412,412,412,0
20241122,121600,161428589,412,412,412,412,200
20241122,121500,161346189,412,412,412,412,0
20241122,121400,161346189,412,412,412,412,8
20241122,121300,161342893,409,410,410,409,4150
20241122,121200,159644501,410,410,410,410,500
20241122,121100,159439501,409,409,409,409,0
20241122,121000,159439501,409,409,409,409,0
20241122,120900,159439501,409,409,409,409,7154
20241122,120800,156513515,412,409,412,409,7510
20241122,120700,153422392,409,410,410,409,1146
20241122,120600,152953032,412,412,412,412,0
20241122,120500,152953032,412,412,412,412,0
20241122,120400,152953032,412,412,412,412,7
20241122,120300,152950148,412,412,412,412,0
20241122,120200,152950148,412,412,412,412,0
20241122,120100,152950148,412,412,412,412,0
20241122,120000,152950148,412,412,412,412,0
20241122,115900,152950148,412,412,412,412,2
20241122,115800,152949324,410,412,412,410,64
20241122,115700,152923082,410,410,410,410,0
20241122,115600,152923082,410,412,412,410,27
20241122,115500,152912010,413,413,413,413,0
20241122,115400,152912010,413,413,413,413,5026
20241122,115300,150836272,413,413,413,413,700
20241122,115200,150547172,413,413,413,413,5857
20241122,115100,148128231,411,412,412,411,3019
20241122,115000,146885846,412,412,412,412,390
20241122,114900,146725166,412,413,413,412,16764
20241122,114800,139818145,413,414,414,413,5480
20241122,114700,137553842,414,415,415,414,651
20241122,114600,137283778,415,415,415,415,2801
20241122,114500,136121363,414,416,416,410,52950
20241122,114400,114393744,416,415,416,415,5587
20241122,114300,112074446,415,413,415,413,7760
20241122,114200,108862957,412,412,413,412,372
20241122,114100,108709403,412,412,412,412,138
20241122,114000,108652547,412,412,412,412,1033
20241122,113900,108226951,413,412,413,412,12505
20241122,113800,103064404,412,412,412,412,10021
20241122,113700,98935752,412,412,412,412,50
20241122,113600,98915152,412,410,412,410,27574
20241122,113500,87588210,410,410,410,410,1
20241122,113400,87587800,410,410,410,410,476
20241122,113300,87392640,409,409,409,409,0
20241122,113200,87392640,409,409,409,409,0
20241122,113100,87392640,409,409,409,409,3664
20241122,113000,85894064,407,407,407,407,0
20241122,112900,85894064,407,408,408,407,333
20241122,112800,85758463,407,407,407,407,1
20241122,112700,85758056,409,407,409,407,1846
20241122,112600,85003156,407,407,407,407,1005
20241122,112500,84594121,407,407,407,407,0
20241122,112400,84594121,407,407,407,407,0
20241122,112300,84594121,407,407,407,407,10
20241122,112200,84590051,407,408,408,407,73
20241122,112100,84560319,409,409,409,409,99
20241122,112000,84519828,410,410,410,410,0
20241122,111900,84519828,410,410,410,410,0
20241122,111800,84519828,410,410,410,410,0
20241122,111700,84519828,410,410,410,410,0
20241122,111600,84519828,410,410,410,410,0
20241122,111500,84519828,410,409,410,409,430
20241122,111400,84343938,409,409,409,409,0
20241122,111300,84343938,409,409,409,409,14387
20241122,111200,78459655,408,408,408,408,249
20241122,111100,78358063,408,408,408,408,1
20241122,111000,78357655,406,406,406,406,0
20241122,110900,78357655,406,409,409,406,100
20241122,110800,78316905,409,409,409,409,3100
20241122,110700,77049005,407,408,408,407,14286
20241122,110600,71234583,407,407,407,407,0
20241122,110500,71234583,407,407,407,407,0
20241122,110400,71234583,407,407,407,407,0
20241122,110300,71234583,407,407,407,407,3
20241122,110200,71233362,409,407,409,407,950
20241122,110100,70845012,409,409,409,409,1
20241122,110000,70844603,409,407,409,407,5601
20241122,105900,68554380,407,407,407,407,3000
20241122,105800,67333380,407,408,408,407,1100
20241122,105700,66885180,409,409,409,409,1500
20241122,105600,66271680,409,410,410,409,1134
20241122,105500,65807471,410,410,410,410,642
20241122,105400,65544251,410,410,410,410,0
20241122,105300,65544251,410,410,410,410,0
20241122,105200,65544251,410,410,410,410,4
20241122,105100,65542611,410,410,410,410,7155
20241122,105000,62609061,407,409,409,407,303
20241122,104900,62485140,409,409,409,409,34
20241122,104800,62471234,409,408,409,408,2842
20241122,104700,61310162,407,407,407,407,502
20241122,104600,61105848,407,407,407,407,0
20241122,104500,61105848,407,407,407,407,0
20241122,104400,61105848,407,407,407,407,0
20241122,104300,61105848,407,407,407,407,50
20241122,104200,61085498,406,406,406,406,12
20241122,104100,61080626,406,406,406,406,44
20241122,104000,61062762,406,406,406,406,400
20241122,103900,60900362,407,407,407,407,0
20241122,103800,60900362,407,407,407,407,0
20241122,103700,60900362,407,407,407,407,0
20241122,103600,60900362,407,407,407,407,1
20241122,103500,60899955,406,406,406,406,1269
20241122,103400,60384741,406,406,406,406,250
20241122,103300,60283241,407,407,407,407,5910
20241122,103200,57877871,407,407,407,407,5
20241122,103100,57875836,407,407,407,407,49
20241122,103000,57855893,407,406,407,406,2991
20241122,102900,56639547,406,406,406,406,9
20241122,102800,56635893,406,406,406,406,0
20241122,102700,56635893,406,406,406,406,559
20241122,102600,56408939,405,405,405,405,4400
20241122,102500,54626939,405,405,405,405,0
20241122,102400,54626939,405,405,405,405,0
20241122,102300,54626939,405,406,406,405,804
20241122,102200,54301298,406,406,406,406,50
20241122,102100,54280998,406,406,406,406,2745
20241122,102000,53166528,406,406,406,406,508
20241122,101900,52960280,406,406,406,406,0
20241122,101800,52960280,406,406,406,406,0
20241122,101700,52960280,406,406,406,406,391
20241122,101600,52801534,406,405,406,405,3
20241122,101500,52800317,403,404,404,403,250
20241122,101400,52699536,406,406,406,406,0
20241122,101300,52699536,406,406,406,406,1000
20241122,101200,52293536,406,406,406,406,0
20241122,101100,52293536,406,406,406,406,8
20241122,101000,52290288,406,406,406,406,10
20241122,100900,52286228,406,406,406,406,0
20241122,100800,52286228,406,405,406,405,424
20241122,100700,52114499,405,405,405,405,0
20241122,100600,52114499,405,405,405,405,1
20241122,100500,52114094,405,406,406,405,303
20241122,100400,51991370,405,405,405,405,40
20241122,100300,51975170,406,406,406,406,0
20241122,100200,51975170,406,407,407,406,9698
20241122,100100,48037781,406,406,406,406,6206
20241122,100000,45518145,406,406,406,406,0
20241122,095900,45518145,406,406,406,406,0
20241122,095800,45518145,406,406,406,406,0
20241122,095700,45518145,406,406,406,406,0
20241122,095600,45518145,406,406,406,406,1
20241122,095500,45517739,402,402,402,402,0
20241122,095400,45517739,402,402,402,402,0
20241122,095300,45517739,402,402,402,402,100
20241122,095200,45477539,402,402,402,402,13
20241122,095100,45472313,402,403,403,402,1713
20241122,095000,44783163,405,405,405,405,1
20241122,094900,44782758,403,405,405,403,1050
20241122,094800,44357520,407,407,407,407,552
20241122,094700,44132856,407,407,407,407,1
20241122,094600,44132449,407,407,407,407,29
20241122,094500,44120646,405,405,405,405,4366
20241122,094400,42352416,401,410,410,401,31875
20241122,094300,29418216,410,409,410,409,4622
20241122,094200,27527816,408,409,409,408,2162
20241122,094100,26644558,409,408,409,408,1420
20241122,094000,26065197,408,409,409,408,2591
20241122,093900,25006059,409,407,409,407,8738
20241122,093800,21439455,406,406,406,406,1106
20241122,093700,20990419,407,407,407,407,1501
20241122,093600,20379512,407,407,407,407,3
20241122,093500,20378291,407,406,407,406,1701
20241122,093400,19687684,406,406,406,406,31
20241122,093300,19675098,406,405,406,405,2999
20241122,093200,18459502,405,404,405,404,5001
20241122,093100,16434761,403,403,403,403,159
20241122,093000,16370684,404,404,404,404,15
20241122,092900,16364624,404,404,404,404,0
20241122,092800,16364624,404,404,404,404,1736
20241122,092700,15663280,405,405,405,405,1000
20241122,092600,15258280,404,404,404,404,2
20241122,092500,15257472,404,404,404,404,823
20241122,092400,14924980,405,403,405,403,350
20241122,092300,14783928,404,404,404,404,1001
20241122,092200,14379524,401,401,401,401,1
20241122,092100,14379123,404,404,404,404,3048
20241122,092000,13147731,404,404,404,404,1093
20241122,091900,12706159,404,401,404,401,2967
20241122,091800,11516332,403,403,403,403,0
20241122,091700,11516332,403,403,403,403,93
20241122,091600,11478853,403,403,403,403,0
20241122,091500,11478853,403,403,403,403,2779
20241122,091400,10358916,403,403,403,403,20
20241122,091300,10350856,403,403,403,403,0
20241122,091200,10350856,403,400,403,400,11
20241122,091100,10346453,400,403,403,400,5016
20241122,091000,8339609,403,403,403,403,820
20241122,090900,8009149,401,403,403,401,251
20241122,090800,7908496,400,401,401,400,728
20241122,090700,7617292,401,401,401,401,408
20241122,090600,7453684,401,403,403,401,4298
20241122,090500,5721592,403,403,403,403,0
20241122,090400,5721592,403,403,403,403,1
20241122,090300,5721189,400,403,403,400,1272
20241122,090200,5212386,402,402,402,402,355
20241122,090100,5069676,402,398,403,398,3454
20241122,090000,3694879,397,397,397,397,9307