KissMeData/200230/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,203300,103849365,576,576,576,576,8315
20241121,203200,103849365,576,576,576,576,0
20241121,203100,103849365,576,576,576,576,0
20241121,203000,103849365,576,576,576,576,0
20241121,202900,103849365,576,576,576,576,0
20241121,202800,103849365,576,576,576,576,0
20241121,202700,103849365,576,576,576,576,0
20241121,202600,103849365,576,576,576,576,0
20241121,202500,103849365,576,576,576,576,0
20241121,202400,103849365,576,576,576,576,0
20241121,202300,103849365,576,576,576,576,0
20241121,202200,103849365,576,576,576,576,0
20241121,202100,103849365,576,576,576,576,0
20241121,202000,103849365,576,576,576,576,0
20241121,201900,103849365,576,576,576,576,0
20241121,201800,103849365,576,576,576,576,0
20241121,201700,103849365,576,576,576,576,0
20241121,201600,103849365,576,576,576,576,0
20241121,201500,103849365,576,576,576,576,0
20241121,201400,103849365,576,576,576,576,0
20241121,201300,103849365,576,576,576,576,0
20241121,201200,103849365,576,576,576,576,0
20241121,201100,103849365,576,576,576,576,0
20241121,201000,103849365,576,576,576,576,0
20241121,200900,103849365,576,576,576,576,0
20241121,200800,103849365,576,576,576,576,0
20241121,200700,103849365,576,576,576,576,0
20241121,200600,103849365,576,576,576,576,0
20241121,200500,103849365,576,576,576,576,0
20241121,200400,103849365,576,576,576,576,0
20241121,200300,103849365,576,576,576,576,8315
20241121,200200,103849365,576,576,576,576,0
20241121,200100,103849365,576,576,576,576,0
20241121,200000,103849365,576,576,576,576,0
20241121,195900,103849365,576,576,576,576,0
20241121,195800,103849365,576,576,576,576,0
20241121,195700,103849365,576,576,576,576,0
20241121,195600,103849365,576,576,576,576,0
20241121,195500,103849365,576,576,576,576,0
20241121,195400,103849365,576,576,576,576,0
20241121,195300,103849365,576,576,576,576,0
20241121,195200,103849365,576,576,576,576,0
20241121,195100,103849365,576,576,576,576,0
20241121,195000,103849365,576,576,576,576,0
20241121,194900,103849365,576,576,576,576,0
20241121,194800,103849365,576,576,576,576,0
20241121,194700,103849365,576,576,576,576,0
20241121,194600,103849365,576,576,576,576,0
20241121,194500,103849365,576,576,576,576,0
20241121,194400,103849365,576,576,576,576,0
20241121,194300,103849365,576,576,576,576,0
20241121,194200,103849365,576,576,576,576,0
20241121,194100,103849365,576,576,576,576,0
20241121,194000,103849365,576,576,576,576,0
20241121,193900,103849365,576,576,576,576,0
20241121,193800,103849365,576,576,576,576,0
20241121,193700,103849365,576,576,576,576,0
20241121,193600,103849365,576,576,576,576,0
20241121,193500,103849365,576,576,576,576,0
20241121,193400,103849365,576,576,576,576,0
20241121,193300,103849365,576,576,576,576,8315
20241121,193200,103849365,576,576,576,576,0
20241121,193100,103849365,576,576,576,576,0
20241121,193000,103849365,576,576,576,576,0
20241121,192900,103849365,576,576,576,576,0
20241121,192800,103849365,576,576,576,576,0
20241121,192700,103849365,576,576,576,576,0
20241121,192600,103849365,576,576,576,576,0
20241121,192500,103849365,576,576,576,576,0
20241121,192400,103849365,576,576,576,576,0
20241121,192300,103849365,576,576,576,576,0
20241121,192200,103849365,576,576,576,576,0
20241121,192100,103849365,576,576,576,576,0
20241121,192000,103849365,576,576,576,576,0
20241121,191900,103849365,576,576,576,576,0
20241121,191800,103849365,576,576,576,576,0
20241121,191700,103849365,576,576,576,576,0
20241121,191600,103849365,576,576,576,576,0
20241121,191500,103849365,576,576,576,576,0
20241121,191400,103849365,576,576,576,576,0
20241121,191300,103849365,576,576,576,576,0
20241121,191200,103849365,576,576,576,576,0
20241121,191100,103849365,576,576,576,576,0
20241121,191000,103849365,576,576,576,576,0
20241121,190900,103849365,576,576,576,576,0
20241121,190800,103849365,576,576,576,576,0
20241121,190700,103849365,576,576,576,576,0
20241121,190600,103849365,576,576,576,576,0
20241121,190500,103849365,576,576,576,576,0
20241121,190400,103849365,576,576,576,576,0
20241121,190300,103849365,576,576,576,576,8315
20241121,190200,103849365,576,576,576,576,0
20241121,190100,103849365,576,576,576,576,0
20241121,190000,103849365,576,576,576,576,0
20241121,185900,103849365,576,576,576,576,0
20241121,185800,103849365,576,576,576,576,0
20241121,185700,103849365,576,576,576,576,0
20241121,185600,103849365,576,576,576,576,0
20241121,185500,103849365,576,576,576,576,0
20241121,185400,103849365,576,576,576,576,0
20241121,185300,103849365,576,576,576,576,0
20241121,185200,103849365,576,576,576,576,0
20241121,185100,103849365,576,576,576,576,0
20241121,185000,103849365,576,576,576,576,0
20241121,184900,103849365,576,576,576,576,0
20241121,184800,103849365,576,576,576,576,0
20241121,184700,103849365,576,576,576,576,0
20241121,184600,103849365,576,576,576,576,0
20241121,184500,103849365,576,576,576,576,0
20241121,184400,103849365,576,576,576,576,0
20241121,184300,103849365,576,576,576,576,0
20241121,184200,103849365,576,576,576,576,0
20241121,184100,103849365,576,576,576,576,0
20241121,184000,103849365,576,576,576,576,0
20241121,183900,103849365,576,576,576,576,0
20241121,183800,103849365,576,576,576,576,0
20241121,183700,103849365,576,576,576,576,0
20241121,183600,103849365,576,576,576,576,0
20241121,183500,103849365,576,576,576,576,0
20241121,183400,103849365,576,576,576,576,0
20241121,183300,103849365,576,576,576,576,8315
20241121,183200,103849365,576,576,576,576,0
20241121,183100,103849365,576,576,576,576,0
20241121,183000,103849365,576,576,576,576,0
20241121,182900,103849365,576,576,576,576,0
20241121,182800,103849365,576,576,576,576,0
20241121,182700,103849365,576,576,576,576,0
20241121,182600,103849365,576,576,576,576,0
20241121,182500,103849365,576,576,576,576,0
20241121,182400,103849365,576,576,576,576,0
20241121,182300,103849365,576,576,576,576,0
20241121,182200,103849365,576,576,576,576,0
20241121,182100,103849365,576,576,576,576,0
20241121,182000,103849365,576,576,576,576,0
20241121,181900,103849365,576,576,576,576,0
20241121,181800,103849365,576,576,576,576,0
20241121,181700,103849365,576,576,576,576,0
20241121,181600,103849365,576,576,576,576,0
20241121,181500,103849365,576,576,576,576,0
20241121,181400,103849365,576,576,576,576,0
20241121,181300,103849365,576,576,576,576,0
20241121,181200,103849365,576,576,576,576,0
20241121,181100,103849365,576,576,576,576,0
20241121,181000,103849365,576,576,576,576,0
20241121,180900,103849365,576,576,576,576,0
20241121,180800,103849365,576,576,576,576,0
20241121,180700,103849365,576,576,576,576,0
20241121,180600,103849365,576,576,576,576,0
20241121,180500,103849365,576,576,576,576,0
20241121,180400,103849365,576,576,576,576,0
20241121,180300,103849365,576,576,576,576,8315
20241121,180200,103849365,576,576,576,576,0
20241121,180100,103849365,576,576,576,576,0
20241121,180000,103849365,576,576,576,576,0
20241121,175900,103849365,576,576,576,576,0
20241121,175800,103849365,576,576,576,576,0
20241121,175700,103849365,576,576,576,576,0
20241121,175600,103849365,576,576,576,576,0
20241121,175500,103849365,576,576,576,576,0
20241121,175400,103849365,576,576,576,576,0
20241121,175300,103849365,576,576,576,576,0
20241121,175200,103849365,576,576,576,576,0
20241121,175100,103849365,576,576,576,576,0
20241121,175000,103849365,576,576,576,576,0
20241121,174900,103849365,576,576,576,576,0
20241121,174800,103849365,576,576,576,576,0
20241121,174700,103849365,576,576,576,576,0
20241121,174600,103849365,576,576,576,576,0
20241121,174500,103849365,576,576,576,576,0
20241121,174400,103849365,576,576,576,576,0
20241121,174300,103849365,576,576,576,576,0
20241121,174200,103849365,576,576,576,576,0
20241121,174100,103849365,576,576,576,576,0
20241121,174000,103849365,576,576,576,576,0
20241121,173900,103849365,576,576,576,576,0
20241121,173800,103849365,576,576,576,576,0
20241121,173700,103849365,576,576,576,576,0
20241121,173600,103849365,576,576,576,576,0
20241121,173500,103849365,576,576,576,576,0
20241121,173400,103849365,576,576,576,576,0
20241121,173300,103849365,576,576,576,576,8315
20241121,173200,103849365,576,576,576,576,0
20241121,173100,103849365,576,576,576,576,0
20241121,173000,103849365,576,576,576,576,0
20241121,172900,103849365,576,576,576,576,0
20241121,172800,103849365,576,576,576,576,0
20241121,172700,103849365,576,576,576,576,0
20241121,172600,103849365,576,576,576,576,0
20241121,172500,103849365,576,576,576,576,0
20241121,172400,103849365,576,576,576,576,0
20241121,172300,103849365,576,576,576,576,0
20241121,172200,103849365,576,576,576,576,0
20241121,172100,103849365,576,576,576,576,0
20241121,172000,103849365,576,576,576,576,0
20241121,171900,103849365,576,576,576,576,0
20241121,171800,103849365,576,576,576,576,0
20241121,171700,103849365,576,576,576,576,0
20241121,171600,103849365,576,576,576,576,0
20241121,171500,103849365,576,576,576,576,0
20241121,171400,103849365,576,576,576,576,0
20241121,171300,103849365,576,576,576,576,0
20241121,171200,103849365,576,576,576,576,0
20241121,171100,103849365,576,576,576,576,0
20241121,171000,103849365,576,576,576,576,0
20241121,170900,103849365,576,576,576,576,0
20241121,170800,103849365,576,576,576,576,0
20241121,170700,103849365,576,576,576,576,0
20241121,170600,103849365,576,576,576,576,0
20241121,170500,103849365,576,576,576,576,0
20241121,170400,103849365,576,576,576,576,0
20241121,170300,103849365,576,576,576,576,8315
20241121,170200,103849365,576,576,576,576,0
20241121,170100,103849365,576,576,576,576,0
20241121,170000,103849365,576,576,576,576,0
20241121,165900,103849365,576,576,576,576,0
20241121,165800,103849365,576,576,576,576,0
20241121,165700,103849365,576,576,576,576,0
20241121,165600,103849365,576,576,576,576,0
20241121,165500,103849365,576,576,576,576,0
20241121,165400,103849365,576,576,576,576,0
20241121,165300,103849365,576,576,576,576,0
20241121,165200,103849365,576,576,576,576,0
20241121,165100,103849365,576,576,576,576,0
20241121,165000,103849365,576,576,576,576,0
20241121,164900,103849365,576,576,576,576,0
20241121,164800,103849365,576,576,576,576,0
20241121,164700,103849365,576,576,576,576,0
20241121,164600,103849365,576,576,576,576,0
20241121,164500,103849365,576,576,576,576,0
20241121,164400,103849365,576,576,576,576,0
20241121,164300,103849365,576,576,576,576,0
20241121,164200,103849365,576,576,576,576,0
20241121,164100,103849365,576,576,576,576,0
20241121,164000,103849365,576,576,576,576,0
20241121,163900,103849365,576,576,576,576,0
20241121,163800,103849365,576,576,576,576,0
20241121,163700,103849365,576,576,576,576,0
20241121,163600,103849365,576,576,576,576,0
20241121,163500,103849365,576,576,576,576,0
20241121,163400,103849365,576,576,576,576,0
20241121,163300,103849365,576,576,576,576,8315
20241121,163200,103849365,576,576,576,576,0
20241121,163100,103849365,576,576,576,576,0
20241121,163000,103849365,576,576,576,576,0
20241121,162900,103849365,576,576,576,576,0
20241121,162800,103849365,576,576,576,576,0
20241121,162700,103849365,576,576,576,576,0
20241121,162600,103849365,576,576,576,576,0
20241121,162500,103849365,576,576,576,576,0
20241121,162400,103849365,576,576,576,576,0
20241121,162300,103849365,576,576,576,576,0
20241121,162200,103849365,576,576,576,576,0
20241121,162100,103849365,576,576,576,576,0
20241121,162000,103849365,576,576,576,576,0
20241121,161900,103849365,576,576,576,576,0
20241121,161800,103849365,576,576,576,576,0
20241121,161700,103849365,576,576,576,576,0
20241121,161600,103849365,576,576,576,576,0
20241121,161500,103849365,576,576,576,576,0
20241121,161400,103849365,576,576,576,576,0
20241121,161300,103849365,576,576,576,576,0
20241121,161200,103849365,576,576,576,576,0
20241121,161100,103849365,576,576,576,576,0
20241121,161000,103849365,576,576,576,576,0
20241121,160900,103849365,576,576,576,576,0
20241121,160800,103849365,576,576,576,576,0
20241121,160700,103849365,576,576,576,576,0
20241121,160600,103849365,576,576,576,576,0
20241121,160500,103849365,576,576,576,576,0
20241121,160400,103849365,576,576,576,576,0
20241121,160300,103849365,576,576,576,576,8315
20241121,160200,103849365,576,576,576,576,0
20241121,160100,103849365,576,576,576,576,0
20241121,160000,103849365,576,576,576,576,0
20241121,155900,103849365,576,576,576,576,0
20241121,155800,103849365,576,576,576,576,0
20241121,155700,103849365,576,576,576,576,0
20241121,155600,103849365,576,576,576,576,0
20241121,155500,103849365,576,576,576,576,0
20241121,155400,103849365,576,576,576,576,0
20241121,155300,103849365,576,576,576,576,0
20241121,155200,103849365,576,576,576,576,0
20241121,155100,103849365,576,576,576,576,0
20241121,155000,103849365,576,576,576,576,0
20241121,154900,103849365,576,576,576,576,0
20241121,154800,103849365,576,576,576,576,0
20241121,154700,103849365,576,576,576,576,0
20241121,154600,103849365,576,576,576,576,0
20241121,154500,103849365,576,576,576,576,0
20241121,154400,103849365,576,576,576,576,0
20241121,154300,103849365,576,576,576,576,0
20241121,154200,103849365,576,576,576,576,0
20241121,154100,103849365,576,576,576,576,0
20241121,154000,103849365,576,576,576,576,0
20241121,153900,103849365,576,576,576,576,0
20241121,153800,103849365,576,576,576,576,0
20241121,153700,103849365,576,576,576,576,0
20241121,153600,103849365,576,576,576,576,0
20241121,153500,103849365,576,576,576,576,0
20241121,153400,103849365,576,576,576,576,0
20241121,153300,103849365,576,576,576,576,8315
20241121,153200,103849365,576,576,576,576,0
20241121,153100,103849365,576,576,576,576,0
20241121,153000,103849365,576,576,576,576,8315
20241121,152900,99059925,584,584,584,584,0
20241121,152800,99059925,584,584,584,584,0
20241121,152700,99059925,584,584,584,584,0
20241121,152600,99059925,584,584,584,584,0
20241121,152500,99059925,584,584,584,584,0
20241121,152400,99059925,584,584,584,584,0
20241121,152300,99059925,584,584,584,584,0
20241121,152200,99059925,584,584,584,584,0
20241121,152100,99059925,584,584,584,584,0
20241121,152000,99059925,584,584,584,584,0
20241121,151900,99059925,584,584,584,584,10
20241121,151800,99054085,580,584,584,580,8062
20241121,151700,94374343,585,585,585,585,0
20241121,151600,94374343,585,585,585,585,0
20241121,151500,94374343,585,585,585,585,0
20241121,151400,94374343,585,585,585,585,0
20241121,151300,94374343,585,585,585,585,5
20241121,151200,94371418,585,585,585,585,0
20241121,151100,94371418,585,585,585,585,0
20241121,151000,94371418,585,583,585,581,333
20241121,150900,94177777,585,584,585,584,2631
20241121,150800,92641270,581,581,581,581,0
20241121,150700,92641270,581,581,581,581,0
20241121,150600,92641270,581,581,581,581,1060
20241121,150500,92025410,581,581,581,581,1
20241121,150400,92024829,581,581,581,581,0
20241121,150300,92024829,581,583,583,581,461
20241121,150200,91756387,584,584,584,584,205
20241121,150100,91636667,585,586,586,585,918
20241121,150000,91099547,586,587,587,586,171
20241121,145900,90999180,589,587,589,587,251
20241121,145800,90851839,589,589,589,589,0
20241121,145700,90851839,589,589,589,589,10
20241121,145600,90845949,587,587,587,587,0
20241121,145500,90845949,587,587,587,587,500
20241121,145400,90552449,589,589,589,589,10
20241121,145300,90546559,589,589,589,589,0
20241121,145200,90546559,589,589,589,589,2
20241121,145100,90545381,587,587,587,587,100
20241121,145000,90486681,589,589,589,589,0
20241121,144900,90486681,589,588,589,588,31
20241121,144800,90468433,589,589,589,589,500
20241121,144700,90173933,588,588,588,588,0
20241121,144600,90173933,588,588,588,588,163
20241121,144500,90078089,589,589,589,589,1
20241121,144400,90077500,589,589,589,589,1
20241121,144300,90076911,588,588,588,588,26
20241121,144200,90061623,587,587,587,587,1074
20241121,144100,89431185,587,587,587,587,0
20241121,144000,89431185,587,587,587,587,661
20241121,143900,89043178,587,587,587,587,2
20241121,143800,89042004,587,587,587,587,0
20241121,143700,89042004,587,587,587,587,0
20241121,143600,89042004,587,587,587,587,0
20241121,143500,89042004,587,587,587,587,0
20241121,143400,89042004,587,587,587,587,0
20241121,143300,89042004,587,587,587,587,0
20241121,143200,89042004,587,587,587,587,0
20241121,143100,89042004,587,587,587,587,2
20241121,143000,89040830,585,585,585,585,193
20241121,142900,88927925,587,587,587,587,0
20241121,142800,88927925,587,587,587,587,0
20241121,142700,88927925,587,587,587,585,20
20241121,142600,88916219,585,586,586,585,1080
20241121,142500,88284417,587,587,587,587,0
20241121,142400,88284417,587,587,587,587,0
20241121,142300,88284417,587,587,587,587,0
20241121,142200,88284417,587,587,587,587,1
20241121,142100,88283830,586,587,587,586,898
20241121,142000,87756822,589,589,589,589,0
20241121,141900,87756822,589,589,589,589,0
20241121,141800,87756822,589,589,589,589,0
20241121,141700,87756822,589,589,589,589,0
20241121,141600,87756822,589,589,589,589,0
20241121,141500,87756822,589,589,589,589,0
20241121,141400,87756822,589,589,589,589,0
20241121,141300,87756822,589,589,589,589,0
20241121,141200,87756822,589,589,589,589,0
20241121,141100,87756822,589,589,589,589,0
20241121,141000,87756822,589,589,589,589,0
20241121,140900,87756822,589,589,589,589,1
20241121,140800,87756233,587,587,587,587,0
20241121,140700,87756233,587,587,587,587,0
20241121,140600,87756233,587,587,587,587,0
20241121,140500,87756233,587,587,587,587,0
20241121,140400,87756233,587,587,587,587,1
20241121,140300,87755646,587,587,587,587,0
20241121,140200,87755646,587,587,587,587,0
20241121,140100,87755646,587,587,587,587,0
20241121,140000,87755646,587,588,588,587,56
20241121,135900,87722723,589,589,589,589,0
20241121,135800,87722723,589,589,589,589,0
20241121,135700,87722723,589,588,589,587,52
20241121,135600,87692151,587,589,589,587,6
20241121,135500,87688619,589,589,589,589,9
20241121,135400,87683318,590,590,590,590,0
20241121,135300,87683318,590,590,590,590,0
20241121,135200,87683318,590,590,590,590,0
20241121,135100,87683318,590,590,590,590,0
20241121,135000,87683318,590,590,590,590,1
20241121,134900,87682728,587,587,587,587,1
20241121,134800,87682141,591,591,591,591,0
20241121,134700,87682141,591,591,591,591,0
20241121,134600,87682141,591,591,591,591,1
20241121,134500,87681550,591,591,591,591,0
20241121,134400,87681550,591,591,591,591,1
20241121,134300,87680959,587,590,591,587,7011
20241121,134200,83559326,591,591,591,591,402
20241121,134100,83321744,592,592,592,592,0
20241121,134000,83321744,592,592,592,592,0
20241121,133900,83321744,592,592,592,592,40
20241121,133800,83298064,592,592,592,592,0
20241121,133700,83298064,592,589,592,589,3
20241121,133600,83296291,592,592,592,592,0
20241121,133500,83296291,592,592,592,592,2
20241121,133400,83295107,589,589,589,589,1
20241121,133300,83294518,593,592,593,592,132
20241121,133200,83216372,593,592,593,592,110
20241121,133100,83151242,593,592,593,592,1778
20241121,133000,82096988,594,594,594,594,0
20241121,132900,82096988,594,593,594,593,1521
20241121,132800,81195033,593,593,593,593,0
20241121,132700,81195033,593,593,593,593,0
20241121,132600,81195033,593,593,593,593,1
20241121,132500,81194440,593,593,593,593,2
20241121,132400,81193254,593,589,593,589,4
20241121,132300,81190886,594,593,594,593,61
20241121,132200,81154682,594,593,594,593,120
20241121,132100,81083518,593,593,593,593,90
20241121,132000,81030148,593,593,593,593,0
20241121,131900,81030148,593,591,593,589,1082
20241121,131800,80391918,593,591,593,591,602
20241121,131700,80036132,594,591,594,590,102
20241121,131600,79975867,595,591,595,591,15852
20241121,131500,70579416,591,591,591,591,0
20241121,131400,70579416,591,591,591,591,20
20241121,131300,70567596,591,591,591,591,0
20241121,131200,70567596,591,591,591,591,5
20241121,131100,70564641,590,590,590,590,1000
20241121,131000,69974641,591,591,591,591,0
20241121,130900,69974641,591,591,591,591,0
20241121,130800,69974641,591,591,591,591,0
20241121,130700,69974641,591,591,591,591,58
20241121,130600,69940363,592,591,592,591,103
20241121,130500,69879487,592,591,592,591,22
20241121,130400,69866483,591,591,591,591,100
20241121,130300,69807383,592,592,592,592,0
20241121,130200,69807383,592,592,592,592,0
20241121,130100,69807383,592,592,592,592,0
20241121,130000,69807383,592,592,592,592,0
20241121,125900,69807383,592,592,592,592,1
20241121,125800,69806791,593,593,593,593,0
20241121,125700,69806791,593,593,593,593,0
20241121,125600,69806791,593,592,593,592,140
20241121,125500,69723871,593,593,593,593,0
20241121,125400,69723871,593,593,593,593,0
20241121,125300,69723871,593,593,593,593,0
20241121,125200,69723871,593,593,593,593,0
20241121,125100,69723871,593,593,593,593,0
20241121,125000,69723871,593,593,593,593,0
20241121,124900,69723871,593,593,593,593,17
20241121,124800,69713790,594,594,594,594,0
20241121,124700,69713790,594,594,594,594,0
20241121,124600,69713790,594,594,594,594,0
20241121,124500,69713790,594,594,594,594,0
20241121,124400,69713790,594,594,594,594,0
20241121,124300,69713790,594,594,594,594,0
20241121,124200,69713790,594,594,594,594,0
20241121,124100,69713790,594,594,594,594,0
20241121,124000,69713790,594,594,594,594,2
20241121,123900,69712602,594,594,594,594,0
20241121,123800,69712602,594,593,594,589,316
20241121,123700,69525816,593,593,593,593,0
20241121,123600,69525816,593,590,593,589,107
20241121,123500,69462760,593,593,593,590,57
20241121,123400,69429069,594,594,594,594,3
20241121,123300,69427287,594,594,594,594,2
20241121,123200,69426099,594,594,594,594,0
20241121,123100,69426099,594,594,594,594,0
20241121,123000,69426099,594,594,594,594,0
20241121,122900,69426099,594,594,594,594,0
20241121,122800,69426099,594,591,594,589,5081
20241121,122700,66416200,591,591,591,591,0
20241121,122600,66416200,591,591,591,591,0
20241121,122500,66416200,591,591,591,591,1
20241121,122400,66415609,589,589,589,589,42
20241121,122300,66390871,591,589,591,589,507
20241121,122200,66092244,591,591,591,591,0
20241121,122100,66092244,591,591,591,591,0
20241121,122000,66092244,591,591,591,591,2
20241121,121900,66091062,591,591,591,591,0
20241121,121800,66091062,591,590,591,590,2142
20241121,121700,64826713,590,591,591,590,1701
20241121,121600,63823122,591,591,591,591,100
20241121,121500,63764022,591,591,591,591,1399
20241121,121400,62937213,591,591,591,591,201
20241121,121300,62818422,592,592,592,592,2
20241121,121200,62817238,591,591,591,591,1399
20241121,121100,61990429,591,591,591,591,800
20241121,121000,61517629,592,591,592,591,604
20241121,120900,61160661,592,591,592,590,3005
20241121,120800,59385701,592,592,592,592,2
20241121,120700,59384517,592,590,592,590,112
20241121,120600,59318424,591,591,592,591,401
20241121,120500,59081431,591,591,591,591,100
20241121,120400,59022331,592,591,592,591,203
20241121,120300,58902356,591,590,591,590,2001
20241121,120200,57721765,591,591,591,591,4
20241121,120100,57719401,590,591,591,590,1400
20241121,120000,56893001,592,591,592,590,2102
20241121,115900,55651717,592,591,592,590,802
20241121,115800,55178033,591,591,592,591,502
20241121,115700,54881349,590,591,592,590,1352
20241121,115600,54083315,591,593,593,591,43
20241121,115500,54057862,591,591,591,591,30
20241121,115400,54040132,593,593,593,593,0
20241121,115300,54040132,593,593,593,593,1
20241121,115200,54039539,593,593,593,593,2
20241121,115100,54038353,593,592,593,592,102
20241121,115000,53977967,593,592,593,592,1142
20241121,114900,53301902,591,591,591,591,3597
20241121,114800,51176075,591,590,591,590,853
20241121,114700,50672154,591,591,591,591,0
20241121,114600,50672154,591,591,591,591,0
20241121,114500,50672154,591,591,591,591,0
20241121,114400,50672154,591,591,591,591,0
20241121,114300,50672154,591,591,591,591,50
20241121,114200,50642604,590,590,590,590,4231
20241121,114100,48146314,590,588,590,588,361
20241121,114000,47933686,589,589,589,589,0
20241121,113900,47933686,589,589,589,589,0
20241121,113800,47933686,589,589,589,588,600
20241121,113700,47580483,589,589,589,589,27
20241121,113600,47564580,588,588,588,588,500
20241121,113500,47270580,589,589,589,589,0
20241121,113400,47270580,589,589,589,589,0
20241121,113300,47270580,589,589,589,589,0
20241121,113200,47270580,589,589,589,589,0
20241121,113100,47270580,589,589,589,589,0
20241121,113000,47270580,589,589,589,589,1301
20241121,112900,46504291,589,589,589,589,157
20241121,112800,46411818,589,589,589,589,69
20241121,112700,46371177,588,588,588,588,0
20241121,112600,46371177,588,588,588,588,0
20241121,112500,46371177,588,589,589,588,454
20241121,112400,46104180,590,588,590,588,1356
20241121,112300,45305577,587,587,587,587,395
20241121,112200,45073712,587,587,587,587,0
20241121,112100,45073712,587,587,587,587,605
20241121,112000,44718577,587,587,587,587,0
20241121,111900,44718577,587,587,587,587,0
20241121,111800,44718577,587,587,587,587,0
20241121,111700,44718577,587,587,587,587,30
20241121,111600,44700967,588,588,588,588,0
20241121,111500,44700967,588,588,588,588,0
20241121,111400,44700967,588,588,588,588,0
20241121,111300,44700967,588,588,588,588,0
20241121,111200,44700967,588,588,588,588,0
20241121,111100,44700967,588,588,588,588,467
20241121,111000,44426371,588,588,588,588,177
20241121,110900,44322295,588,588,588,588,10
20241121,110800,44316415,588,588,588,588,120
20241121,110700,44245855,588,588,588,588,0
20241121,110600,44245855,588,588,588,588,0
20241121,110500,44245855,588,588,588,588,0
20241121,110400,44245855,588,588,588,588,0
20241121,110300,44245855,588,588,588,588,0
20241121,110200,44245855,588,587,588,587,650
20241121,110100,43863755,587,587,587,587,315
20241121,110000,43678850,587,587,587,587,0
20241121,105900,43678850,587,587,587,587,185
20241121,105800,43570255,587,588,588,587,357
20241121,105700,43360539,588,588,588,588,0
20241121,105600,43360539,588,588,588,588,1081
20241121,105500,42724911,588,588,588,588,1
20241121,105400,42724323,587,588,588,587,301
20241121,105300,42547635,588,586,588,586,852
20241121,105200,42046994,586,586,586,586,226
20241121,105100,41914558,586,585,586,585,3203
20241121,105000,40040511,584,584,584,584,0
20241121,104900,40040511,584,584,584,584,0
20241121,104800,40040511,584,584,584,584,228
20241121,104700,39907359,585,584,585,584,2099
20241121,104600,38679543,584,583,584,583,10
20241121,104500,38673712,584,584,584,584,300
20241121,104400,38498512,585,585,585,585,0
20241121,104300,38498512,585,585,585,585,0
20241121,104200,38498512,585,585,585,585,1
20241121,104100,38497927,585,584,585,584,2261
20241121,104000,37175442,584,584,584,584,1388
20241121,103900,36364850,584,584,584,584,1
20241121,103800,36364266,583,583,583,583,0
20241121,103700,36364266,583,583,584,583,240
20241121,103600,36224345,583,583,583,583,2151
20241121,103500,34970312,583,583,583,583,2
20241121,103400,34969146,583,583,583,583,4
20241121,103300,34966814,583,583,583,583,0
20241121,103200,34966814,583,583,583,583,0
20241121,103100,34966814,583,583,583,583,0
20241121,103000,34966814,583,583,583,583,1
20241121,102900,34966231,581,581,581,581,0
20241121,102800,34966231,581,582,582,581,1000
20241121,102700,34384359,582,582,582,582,1628
20241121,102600,33436863,582,582,582,582,0
20241121,102500,33436863,582,582,582,582,35
20241121,102400,33416493,583,583,583,583,0
20241121,102300,33416493,583,583,583,583,0
20241121,102200,33416493,583,583,583,583,0
20241121,102100,33416493,583,579,583,579,651
20241121,102000,33039560,580,580,580,580,2605
20241121,101900,31528660,580,580,580,580,7543
20241121,101800,27153720,583,583,583,583,0
20241121,101700,27153720,583,583,583,583,0
20241121,101600,27153720,583,583,583,583,0
20241121,101500,27153720,583,583,583,583,6
20241121,101400,27150222,583,583,583,583,0
20241121,101300,27150222,583,583,583,583,6
20241121,101200,27146724,583,582,583,582,229
20241121,101100,27013445,579,580,580,579,1970
20241121,101000,25870991,581,581,581,581,0
20241121,100900,25870991,581,581,581,581,0
20241121,100800,25870991,581,581,581,581,0
20241121,100700,25870991,581,581,581,581,7
20241121,100600,25866924,580,580,580,580,0
20241121,100500,25866924,580,580,580,580,10
20241121,100400,25861124,579,580,580,579,23
20241121,100300,25847787,583,583,583,583,8
20241121,100200,25843123,583,579,583,579,11
20241121,100100,25836750,583,583,583,583,0
20241121,100000,25836750,583,583,583,583,0
20241121,095900,25836750,583,583,583,583,0
20241121,095800,25836750,583,583,583,583,0
20241121,095700,25836750,583,583,583,583,0
20241121,095600,25836750,583,583,583,583,100
20241121,095500,25778450,583,583,583,583,0
20241121,095400,25778450,583,583,583,583,0
20241121,095300,25778450,583,583,583,583,0
20241121,095200,25778450,583,578,583,578,2
20241121,095100,25777289,580,580,580,580,0
20241121,095000,25777289,580,580,580,580,504
20241121,094900,25484969,579,579,579,579,17
20241121,094800,25475126,580,580,580,580,0
20241121,094700,25475126,580,580,580,580,0
20241121,094600,25475126,580,580,580,580,1
20241121,094500,25474546,584,584,584,584,0
20241121,094400,25474546,584,584,584,584,0
20241121,094300,25474546,584,584,584,584,1
20241121,094200,25473962,584,584,584,584,3
20241121,094100,25472210,584,583,584,583,75
20241121,094000,25428460,583,583,583,583,0
20241121,093900,25428460,583,583,583,583,1
20241121,093800,25427877,578,578,578,578,50
20241121,093700,25398977,582,580,582,580,224
20241121,093600,25269051,580,580,580,580,605
20241121,093500,24918151,580,580,580,580,2597
20241121,093400,23411891,580,580,580,580,140
20241121,093300,23330691,580,580,580,580,80
20241121,093200,23284291,580,580,580,580,0
20241121,093100,23284291,580,580,580,580,1
20241121,093000,23283711,576,580,580,576,1759
20241121,092900,22270453,580,580,580,580,0
20241121,092800,22270453,580,580,580,580,0
20241121,092700,22270453,580,580,580,580,1
20241121,092600,22269873,577,578,578,577,1005
20241121,092500,21688988,580,580,580,580,0
20241121,092400,21688988,580,580,580,580,9
20241121,092300,21683768,580,580,580,580,0
20241121,092200,21683768,580,580,580,580,1
20241121,092100,21683188,580,580,580,580,166
20241121,092000,21586908,580,580,580,580,0
20241121,091900,21586908,580,580,580,580,7
20241121,091800,21582848,580,580,580,580,10
20241121,091700,21577048,578,578,578,578,2010
20241121,091600,20415268,577,577,577,577,10105
20241121,091500,14584683,578,579,579,578,10115
20241121,091400,8738190,579,579,579,579,0
20241121,091300,8738190,579,579,579,579,427
20241121,091200,8490957,579,582,582,579,594
20241121,091100,8146958,582,582,582,582,0
20241121,091000,8146958,582,584,586,582,58
20241121,090900,8113034,585,586,587,585,5386
20241121,090800,4956755,584,586,586,584,7229
20241121,090700,722495,586,586,586,586,1
20241121,090600,721909,587,587,587,587,0
20241121,090500,721909,587,587,587,587,0
20241121,090400,721909,587,587,587,587,1
20241121,090300,721322,587,587,587,576,414
20241121,090200,481817,586,582,586,582,7
20241121,090100,477726,579,579,579,579,0
20241121,090000,477726,579,576,579,576,826