KissMeData/009460/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,185000,40497396,922,922,922,922,3221
20231121,184900,40497396,922,922,922,922,0
20231121,184800,40497396,922,922,922,922,0
20231121,184700,40497396,922,922,922,922,0
20231121,184600,40497396,922,922,922,922,0
20231121,184500,40497396,922,922,922,922,0
20231121,184400,40497396,922,922,922,922,0
20231121,184300,40497396,922,922,922,922,0
20231121,184200,40497396,922,922,922,922,0
20231121,184100,40497396,922,922,922,922,0
20231121,184000,40497396,922,922,922,922,0
20231121,183900,40497396,922,922,922,922,0
20231121,183800,40497396,922,922,922,922,0
20231121,183700,40497396,922,922,922,922,0
20231121,183600,40497396,922,922,922,922,0
20231121,183500,40497396,922,922,922,922,0
20231121,183400,40497396,922,922,922,922,0
20231121,183300,40497396,922,922,922,922,0
20231121,183200,40497396,922,922,922,922,0
20231121,183100,40497396,922,922,922,922,0
20231121,183000,40497396,922,922,922,922,0
20231121,182900,40497396,922,922,922,922,0
20231121,182800,40497396,922,922,922,922,0
20231121,182700,40497396,922,922,922,922,0
20231121,182600,40497396,922,922,922,922,0
20231121,182500,40497396,922,922,922,922,0
20231121,182400,40497396,922,922,922,922,0
20231121,182300,40497396,922,922,922,922,0
20231121,182200,40497396,922,922,922,922,0
20231121,182100,40497396,922,922,922,922,0
20231121,182000,40497396,922,922,922,922,3221
20231121,181900,40497396,922,922,922,922,0
20231121,181800,40497396,922,922,922,922,0
20231121,181700,40497396,922,922,922,922,0
20231121,181600,40497396,922,922,922,922,0
20231121,181500,40497396,922,922,922,922,0
20231121,181400,40497396,922,922,922,922,0
20231121,181300,40497396,922,922,922,922,0
20231121,181200,40497396,922,922,922,922,0
20231121,181100,40497396,922,922,922,922,0
20231121,181000,40497396,922,922,922,922,0
20231121,180900,40497396,922,922,922,922,0
20231121,180800,40497396,922,922,922,922,0
20231121,180700,40497396,922,922,922,922,0
20231121,180600,40497396,922,922,922,922,0
20231121,180500,40497396,922,922,922,922,0
20231121,180400,40497396,922,922,922,922,0
20231121,180300,40497396,922,922,922,922,0
20231121,180200,40497396,922,922,922,922,0
20231121,180100,40497396,922,922,922,922,0
20231121,180000,40497396,922,922,922,922,0
20231121,175900,40497396,922,922,922,922,0
20231121,175800,40497396,922,922,922,922,0
20231121,175700,40497396,922,922,922,922,0
20231121,175600,40497396,922,922,922,922,0
20231121,175500,40497396,922,922,922,922,0
20231121,175400,40497396,922,922,922,922,0
20231121,175300,40497396,922,922,922,922,0
20231121,175200,40497396,922,922,922,922,0
20231121,175100,40497396,922,922,922,922,0
20231121,175000,40497396,922,922,922,922,3221
20231121,174900,40497396,922,922,922,922,0
20231121,174800,40497396,922,922,922,922,0
20231121,174700,40497396,922,922,922,922,0
20231121,174600,40497396,922,922,922,922,0
20231121,174500,40497396,922,922,922,922,0
20231121,174400,40497396,922,922,922,922,0
20231121,174300,40497396,922,922,922,922,0
20231121,174200,40497396,922,922,922,922,0
20231121,174100,40497396,922,922,922,922,0
20231121,174000,40497396,922,922,922,922,0
20231121,173900,40497396,922,922,922,922,0
20231121,173800,40497396,922,922,922,922,0
20231121,173700,40497396,922,922,922,922,0
20231121,173600,40497396,922,922,922,922,0
20231121,173500,40497396,922,922,922,922,0
20231121,173400,40497396,922,922,922,922,0
20231121,173300,40497396,922,922,922,922,0
20231121,173200,40497396,922,922,922,922,0
20231121,173100,40497396,922,922,922,922,0
20231121,173000,40497396,922,922,922,922,0
20231121,172900,40497396,922,922,922,922,0
20231121,172800,40497396,922,922,922,922,0
20231121,172700,40497396,922,922,922,922,0
20231121,172600,40497396,922,922,922,922,0
20231121,172500,40497396,922,922,922,922,0
20231121,172400,40497396,922,922,922,922,0
20231121,172300,40497396,922,922,922,922,0
20231121,172200,40497396,922,922,922,922,0
20231121,172100,40497396,922,922,922,922,0
20231121,172000,40497396,922,922,922,922,3221
20231121,171900,40497396,922,922,922,922,0
20231121,171800,40497396,922,922,922,922,0
20231121,171700,40497396,922,922,922,922,0
20231121,171600,40497396,922,922,922,922,0
20231121,171500,40497396,922,922,922,922,0
20231121,171400,40497396,922,922,922,922,0
20231121,171300,40497396,922,922,922,922,0
20231121,171200,40497396,922,922,922,922,0
20231121,171100,40497396,922,922,922,922,0
20231121,171000,40497396,922,922,922,922,0
20231121,170900,40497396,922,922,922,922,0
20231121,170800,40497396,922,922,922,922,0
20231121,170700,40497396,922,922,922,922,0
20231121,170600,40497396,922,922,922,922,0
20231121,170500,40497396,922,922,922,922,0
20231121,170400,40497396,922,922,922,922,0
20231121,170300,40497396,922,922,922,922,0
20231121,170200,40497396,922,922,922,922,0
20231121,170100,40497396,922,922,922,922,0
20231121,170000,40497396,922,922,922,922,0
20231121,165900,40497396,922,922,922,922,0
20231121,165800,40497396,922,922,922,922,0
20231121,165700,40497396,922,922,922,922,0
20231121,165600,40497396,922,922,922,922,0
20231121,165500,40497396,922,922,922,922,0
20231121,165400,40497396,922,922,922,922,0
20231121,165300,40497396,922,922,922,922,0
20231121,165200,40497396,922,922,922,922,0
20231121,165100,40497396,922,922,922,922,0
20231121,165000,40497396,922,922,922,922,3221
20231121,164900,40497396,922,922,922,922,0
20231121,164800,40497396,922,922,922,922,0
20231121,164700,40497396,922,922,922,922,0
20231121,164600,40497396,922,922,922,922,0
20231121,164500,40497396,922,922,922,922,0
20231121,164400,40497396,922,922,922,922,0
20231121,164300,40497396,922,922,922,922,0
20231121,164200,40497396,922,922,922,922,0
20231121,164100,40497396,922,922,922,922,0
20231121,164000,40497396,922,922,922,922,0
20231121,163900,40497396,922,922,922,922,0
20231121,163800,40497396,922,922,922,922,0
20231121,163700,40497396,922,922,922,922,0
20231121,163600,40497396,922,922,922,922,0
20231121,163500,40497396,922,922,922,922,0
20231121,163400,40497396,922,922,922,922,0
20231121,163300,40497396,922,922,922,922,0
20231121,163200,40497396,922,922,922,922,0
20231121,163100,40497396,922,922,922,922,0
20231121,163000,40497396,922,922,922,922,0
20231121,162900,40497396,922,922,922,922,0
20231121,162800,40497396,922,922,922,922,0
20231121,162700,40497396,922,922,922,922,0
20231121,162600,40497396,922,922,922,922,0
20231121,162500,40497396,922,922,922,922,0
20231121,162400,40497396,922,922,922,922,0
20231121,162300,40497396,922,922,922,922,0
20231121,162200,40497396,922,922,922,922,0
20231121,162100,40497396,922,922,922,922,0
20231121,162000,40497396,922,922,922,922,3221
20231121,161900,40497396,922,922,922,922,0
20231121,161800,40497396,922,922,922,922,0
20231121,161700,40497396,922,922,922,922,0
20231121,161600,40497396,922,922,922,922,0
20231121,161500,40497396,922,922,922,922,0
20231121,161400,40497396,922,922,922,922,0
20231121,161300,40497396,922,922,922,922,0
20231121,161200,40497396,922,922,922,922,0
20231121,161100,40497396,922,922,922,922,0
20231121,161000,40497396,922,922,922,922,0
20231121,160900,40497396,922,922,922,922,0
20231121,160800,40497396,922,922,922,922,0
20231121,160700,40497396,922,922,922,922,0
20231121,160600,40497396,922,922,922,922,0
20231121,160500,40497396,922,922,922,922,0
20231121,160400,40497396,922,922,922,922,0
20231121,160300,40497396,922,922,922,922,0
20231121,160200,40497396,922,922,922,922,0
20231121,160100,40497396,922,922,922,922,0
20231121,160000,40497396,922,922,922,922,0
20231121,155900,40497396,922,922,922,922,0
20231121,155800,40497396,922,922,922,922,0
20231121,155700,40497396,922,922,922,922,0
20231121,155600,40497396,922,922,922,922,0
20231121,155500,40497396,922,922,922,922,0
20231121,155400,40497396,922,922,922,922,0
20231121,155300,40497396,922,922,922,922,0
20231121,155200,40497396,922,922,922,922,0
20231121,155100,40497396,922,922,922,922,0
20231121,155000,40497396,922,922,922,922,3221
20231121,154900,40497396,922,922,922,922,0
20231121,154800,40497396,922,922,922,922,0
20231121,154700,40497396,922,922,922,922,0
20231121,154600,40497396,922,922,922,922,0
20231121,154500,40497396,922,922,922,922,0
20231121,154400,40497396,922,922,922,922,0
20231121,154300,40497396,922,922,922,922,0
20231121,154200,40497396,922,922,922,922,0
20231121,154100,40497396,922,922,922,922,0
20231121,154000,40497396,922,922,922,922,0
20231121,153900,40497396,922,922,922,922,0
20231121,153800,40497396,922,922,922,922,0
20231121,153700,40497396,922,922,922,922,0
20231121,153600,40497396,922,922,922,922,0
20231121,153500,40497396,922,922,922,922,0
20231121,153400,40497396,922,922,922,922,0
20231121,153300,40497396,922,922,922,922,0
20231121,153200,40497396,922,922,922,922,0
20231121,153100,40497396,922,922,922,922,0
20231121,153000,40497396,922,922,922,922,3221
20231121,152900,37527634,922,922,922,922,0
20231121,152800,37527634,922,922,922,922,0
20231121,152700,37527634,922,922,922,922,0
20231121,152600,37527634,922,922,922,922,0
20231121,152500,37527634,922,922,922,922,0
20231121,152400,37527634,922,922,922,922,0
20231121,152300,37527634,922,922,922,922,0
20231121,152200,37527634,922,922,922,922,0
20231121,152100,37527634,922,922,922,922,0
20231121,152000,37527634,922,922,922,922,0
20231121,151900,37527634,922,922,922,922,0
20231121,151800,37527634,922,922,922,922,0
20231121,151700,37527634,922,922,922,922,0
20231121,151600,37527634,922,921,922,921,1037
20231121,151500,36571557,922,922,922,922,0
20231121,151400,36571557,922,922,922,922,10
20231121,151300,36562337,921,921,921,921,10
20231121,151200,36553127,921,921,921,921,1
20231121,151100,36552206,922,922,922,922,419
20231121,151000,36165888,921,921,921,921,0
20231121,150900,36165888,921,921,921,921,5
20231121,150800,36161283,922,922,922,922,0
20231121,150700,36161283,922,922,922,922,0
20231121,150600,36161283,922,922,922,922,10
20231121,150500,36152063,922,922,922,922,0
20231121,150400,36152063,922,922,922,922,0
20231121,150300,36152063,922,922,922,922,0
20231121,150200,36152063,922,922,922,922,0
20231121,150100,36152063,922,922,922,922,0
20231121,150000,36152063,922,922,922,922,0
20231121,145900,36152063,922,922,922,922,0
20231121,145800,36152063,922,922,922,922,0
20231121,145700,36152063,922,922,922,922,0
20231121,145600,36152063,922,922,922,922,16
20231121,145500,36137311,922,922,922,922,0
20231121,145400,36137311,922,922,922,922,0
20231121,145300,36137311,922,922,922,922,10
20231121,145200,36128091,922,922,922,922,10
20231121,145100,36118871,922,922,922,922,0
20231121,145000,36118871,922,922,922,922,0
20231121,144900,36118871,922,922,922,922,0
20231121,144800,36118871,922,922,922,922,6325
20231121,144700,30287221,923,923,923,923,0
20231121,144600,30287221,923,923,923,923,0
20231121,144500,30287221,923,923,923,923,0
20231121,144400,30287221,923,923,923,923,1
20231121,144300,30286298,923,923,923,923,0
20231121,144200,30286298,923,923,923,923,0
20231121,144100,30286298,923,923,923,923,0
20231121,144000,30286298,923,923,923,923,0
20231121,143900,30286298,923,923,923,923,0
20231121,143800,30286298,923,923,923,923,0
20231121,143700,30286298,923,923,923,923,0
20231121,143600,30286298,923,923,923,923,6
20231121,143500,30280760,922,922,922,922,0
20231121,143400,30280760,922,922,922,922,0
20231121,143300,30280760,922,922,922,922,0
20231121,143200,30280760,922,922,922,922,0
20231121,143100,30280760,922,922,922,922,3
20231121,143000,30277994,922,923,923,922,100
20231121,142900,30185697,923,923,923,923,0
20231121,142800,30185697,923,923,923,923,5
20231121,142700,30181082,924,922,924,922,3
20231121,142600,30178313,924,924,924,922,7
20231121,142500,30171854,923,923,923,923,24
20231121,142400,30149702,922,922,922,922,0
20231121,142300,30149702,922,922,922,922,0
20231121,142200,30149702,922,922,922,922,24
20231121,142100,30127574,923,923,923,923,500
20231121,142000,29666074,924,923,924,923,178
20231121,141900,29501672,923,923,923,923,10
20231121,141800,29492442,924,923,924,923,628
20231121,141700,28912690,924,924,924,924,0
20231121,141600,28912690,924,924,924,924,0
20231121,141500,28912690,924,924,924,924,0
20231121,141400,28912690,924,924,924,924,0
20231121,141300,28912690,924,924,924,924,10
20231121,141200,28903450,922,922,922,922,63
20231121,141100,28845364,924,924,924,924,0
20231121,141000,28845364,924,924,924,924,10
20231121,140900,28836124,923,923,923,923,0
20231121,140800,28836124,923,923,923,923,0
20231121,140700,28836124,923,923,923,923,30
20231121,140600,28808434,923,923,923,923,0
20231121,140500,28808434,923,923,923,923,0
20231121,140400,28808434,923,923,923,923,0
20231121,140300,28808434,923,923,923,923,150
20231121,140200,28669984,924,924,924,924,0
20231121,140100,28669984,924,924,924,924,0
20231121,140000,28669984,924,924,924,924,1
20231121,135900,28669060,924,924,924,924,0
20231121,135800,28669060,924,924,924,924,0
20231121,135700,28669060,924,924,924,924,0
20231121,135600,28669060,924,924,924,924,0
20231121,135500,28669060,924,924,924,924,2
20231121,135400,28667212,924,924,924,924,0
20231121,135300,28667212,924,924,924,924,3
20231121,135200,28664440,924,924,924,924,0
20231121,135100,28664440,924,924,924,924,0
20231121,135000,28664440,924,924,924,924,0
20231121,134900,28664440,924,924,924,924,0
20231121,134800,28664440,924,924,924,924,0
20231121,134700,28664440,924,924,924,924,0
20231121,134600,28664440,924,924,924,924,0
20231121,134500,28664440,924,924,924,924,1
20231121,134400,28663516,923,923,923,923,10
20231121,134300,28654286,922,922,922,922,0
20231121,134200,28654286,922,922,922,922,0
20231121,134100,28654286,922,922,922,922,1
20231121,134000,28653364,922,922,922,922,0
20231121,133900,28653364,922,922,922,922,0
20231121,133800,28653364,922,922,922,922,0
20231121,133700,28653364,922,923,923,922,1102
20231121,133600,27637036,923,923,923,923,216
20231121,133500,27437668,924,924,924,924,0
20231121,133400,27437668,924,924,924,924,0
20231121,133300,27437668,924,924,924,924,0
20231121,133200,27437668,924,924,924,924,0
20231121,133100,27437668,924,924,924,924,79
20231121,133000,27364672,922,923,923,922,400
20231121,132900,26995621,923,923,923,923,0
20231121,132800,26995621,923,923,923,923,5
20231121,132700,26991006,924,924,924,924,0
20231121,132600,26991006,924,924,924,924,0
20231121,132500,26991006,924,924,924,924,0
20231121,132400,26991006,924,924,924,924,0
20231121,132300,26991006,924,924,924,924,0
20231121,132200,26991006,924,924,924,924,0
20231121,132100,26991006,924,924,924,924,1000
20231121,132000,26067006,924,924,924,924,0
20231121,131900,26067006,924,924,924,924,0
20231121,131800,26067006,924,924,924,924,0
20231121,131700,26067006,924,924,924,924,0
20231121,131600,26067006,924,924,924,924,1
20231121,131500,26066082,924,924,924,924,0
20231121,131400,26066082,924,924,924,924,1
20231121,131300,26065158,923,923,923,923,10
20231121,131200,26055928,924,924,924,924,0
20231121,131100,26055928,924,924,924,924,1
20231121,131000,26055004,923,923,923,923,80
20231121,130900,25981164,923,923,923,923,420
20231121,130800,25593504,924,924,924,924,0
20231121,130700,25593504,924,924,924,924,0
20231121,130600,25593504,924,923,924,923,42
20231121,130500,25554736,924,924,924,924,0
20231121,130400,25554736,924,924,924,924,0
20231121,130300,25554736,924,924,924,924,0
20231121,130200,25554736,924,924,924,924,0
20231121,130100,25554736,924,924,924,924,0
20231121,130000,25554736,924,924,924,924,0
20231121,125900,25554736,924,922,924,922,9
20231121,125800,25546436,922,922,922,922,4
20231121,125700,25542748,924,923,924,923,376
20231121,125600,25195699,923,923,923,923,0
20231121,125500,25195699,923,923,923,923,0
20231121,125400,25195699,923,923,923,923,0
20231121,125300,25195699,923,923,923,923,0
20231121,125200,25195699,923,923,923,923,0
20231121,125100,25195699,923,923,923,923,0
20231121,125000,25195699,923,923,923,923,0
20231121,124900,25195699,923,923,923,923,0
20231121,124800,25195699,923,923,923,923,0
20231121,124700,25195699,923,923,923,923,11
20231121,124600,25185546,923,923,923,923,20
20231121,124500,25167086,922,922,922,922,0
20231121,124400,25167086,922,922,922,922,0
20231121,124300,25167086,922,922,922,922,20
20231121,124200,25148646,922,922,922,922,0
20231121,124100,25148646,922,922,922,922,1
20231121,124000,25147724,923,923,923,923,10
20231121,123900,25138494,922,922,922,922,0
20231121,123800,25138494,922,922,922,922,0
20231121,123700,25138494,922,923,923,922,6
20231121,123600,25132961,922,923,923,922,79
20231121,123500,25060058,923,923,923,923,0
20231121,123400,25060058,923,923,923,923,0
20231121,123300,25060058,923,923,923,923,907
20231121,123200,24222897,923,923,923,923,300
20231121,123100,23945997,923,923,923,923,500
20231121,123000,23484497,923,923,923,923,25
20231121,122900,23461422,923,923,923,923,0
20231121,122800,23461422,923,923,923,923,0
20231121,122700,23461422,923,923,923,923,0
20231121,122600,23461422,923,923,923,923,0
20231121,122500,23461422,923,923,923,923,1
20231121,122400,23460499,922,922,922,922,2
20231121,122300,23458655,923,923,923,923,0
20231121,122200,23458655,923,923,923,923,0
20231121,122100,23458655,923,923,923,923,0
20231121,122000,23458655,923,923,923,923,0
20231121,121900,23458655,923,923,923,923,0
20231121,121800,23458655,923,923,923,923,0
20231121,121700,23458655,923,923,923,923,0
20231121,121600,23458655,923,923,923,923,0
20231121,121500,23458655,923,923,923,923,0
20231121,121400,23458655,923,922,923,922,3500
20231121,121300,20230155,923,923,923,923,0
20231121,121200,20230155,923,923,923,923,0
20231121,121100,20230155,923,923,923,923,0
20231121,121000,20230155,923,923,923,923,0
20231121,120900,20230155,923,923,923,923,0
20231121,120800,20230155,923,923,923,923,0
20231121,120700,20230155,923,923,923,923,0
20231121,120600,20230155,923,923,923,923,0
20231121,120500,20230155,923,923,923,923,0
20231121,120400,20230155,923,923,923,923,0
20231121,120300,20230155,923,923,923,923,0
20231121,120200,20230155,923,923,923,923,0
20231121,120100,20230155,923,923,923,923,0
20231121,120000,20230155,923,923,923,923,0
20231121,115900,20230155,923,922,923,922,750
20231121,115800,19538212,922,922,922,922,0
20231121,115700,19538212,922,922,922,922,0
20231121,115600,19538212,922,922,922,922,22
20231121,115500,19517928,922,922,922,922,0
20231121,115400,19517928,922,922,922,922,0
20231121,115300,19517928,922,922,922,922,0
20231121,115200,19517928,922,922,922,922,0
20231121,115100,19517928,922,922,922,922,11
20231121,115000,19507786,922,922,922,922,0
20231121,114900,19507786,922,922,922,922,0
20231121,114800,19507786,922,922,922,922,1
20231121,114700,19506864,922,922,922,922,0
20231121,114600,19506864,922,922,922,922,1
20231121,114500,19505942,921,921,921,921,10
20231121,114400,19496732,922,922,922,922,0
20231121,114300,19496732,922,922,922,922,0
20231121,114200,19496732,922,922,922,922,0
20231121,114100,19496732,922,922,922,922,0
20231121,114000,19496732,922,922,922,922,0
20231121,113900,19496732,922,922,922,922,120
20231121,113800,19386092,923,923,923,923,0
20231121,113700,19386092,923,923,923,923,0
20231121,113600,19386092,923,923,923,923,450
20231121,113500,18970742,923,923,923,923,0
20231121,113400,18970742,923,923,923,923,0
20231121,113300,18970742,923,923,923,923,0
20231121,113200,18970742,923,923,923,923,0
20231121,113100,18970742,923,923,923,923,0
20231121,113000,18970742,923,922,923,922,20
20231121,112900,18952292,923,923,923,923,0
20231121,112800,18952292,923,923,923,923,0
20231121,112700,18952292,923,923,923,923,1
20231121,112600,18951369,921,921,921,921,51
20231121,112500,18904398,923,923,923,923,0
20231121,112400,18904398,923,923,923,923,100
20231121,112300,18812098,923,923,923,923,20
20231121,112200,18793638,923,923,923,923,1
20231121,112100,18792715,921,921,921,921,1
20231121,112000,18791794,923,923,923,923,1
20231121,111900,18790871,921,921,921,921,0
20231121,111800,18790871,921,921,921,921,0
20231121,111700,18790871,921,921,921,921,0
20231121,111600,18790871,921,921,921,921,0
20231121,111500,18790871,921,921,921,921,0
20231121,111400,18790871,921,921,921,921,0
20231121,111300,18790871,921,921,921,921,0
20231121,111200,18790871,921,921,921,921,0
20231121,111100,18790871,921,921,921,921,0
20231121,111000,18790871,921,921,921,921,0
20231121,110900,18790871,921,921,921,921,0
20231121,110800,18790871,921,921,921,921,5
20231121,110700,18786266,921,921,921,921,1
20231121,110600,18785345,921,921,921,921,3
20231121,110500,18782582,921,921,921,921,0
20231121,110400,18782582,921,921,921,921,0
20231121,110300,18782582,921,921,921,921,0
20231121,110200,18782582,921,921,921,921,0
20231121,110100,18782582,921,921,921,921,4
20231121,110000,18778898,921,921,921,921,7
20231121,105900,18772451,922,922,922,922,205
20231121,105800,18583441,922,922,922,922,0
20231121,105700,18583441,922,922,922,922,0
20231121,105600,18583441,922,922,922,922,220
20231121,105500,18380601,922,922,922,922,0
20231121,105400,18380601,922,922,922,922,100
20231121,105300,18288401,922,922,922,922,0
20231121,105200,18288401,922,922,922,922,0
20231121,105100,18288401,922,922,922,922,0
20231121,105000,18288401,922,922,922,922,0
20231121,104900,18288401,922,922,922,922,0
20231121,104800,18288401,922,922,922,922,12
20231121,104700,18277337,920,920,920,920,8
20231121,104600,18269977,922,922,922,922,0
20231121,104500,18269977,922,922,922,922,0
20231121,104400,18269977,922,922,922,922,0
20231121,104300,18269977,922,922,922,922,0
20231121,104200,18269977,922,922,922,922,0
20231121,104100,18269977,922,922,922,922,0
20231121,104000,18269977,922,922,922,922,0
20231121,103900,18269977,922,922,922,922,108
20231121,103800,18170401,920,920,920,920,0
20231121,103700,18170401,920,920,920,920,0
20231121,103600,18170401,920,920,920,920,0
20231121,103500,18170401,920,920,920,920,0
20231121,103400,18170401,920,920,920,920,1
20231121,103300,18169481,921,921,921,920,275
20231121,103200,17916209,920,920,920,920,3
20231121,103100,17913449,920,920,920,920,3
20231121,103000,17910689,920,920,920,920,20
20231121,102900,17892289,922,921,922,921,428
20231121,102800,17498001,920,920,920,920,130
20231121,102700,17378401,920,920,920,920,10
20231121,102600,17369201,921,921,921,921,3
20231121,102500,17366438,921,921,921,921,0
20231121,102400,17366438,921,921,921,921,0
20231121,102300,17366438,921,921,921,921,105
20231121,102200,17269733,921,921,921,921,0
20231121,102100,17269733,921,921,921,921,0
20231121,102000,17269733,921,921,921,921,0
20231121,101900,17269733,921,921,921,921,8
20231121,101800,17262365,920,920,920,920,1
20231121,101700,17261445,920,920,920,920,0
20231121,101600,17261445,920,920,920,920,20
20231121,101500,17243045,921,921,921,921,300
20231121,101400,16966745,921,921,921,921,700
20231121,101300,16322045,920,920,920,920,0
20231121,101200,16322045,920,920,920,920,0
20231121,101100,16322045,920,921,921,920,501
20231121,101000,15860625,921,921,921,921,0
20231121,100900,15860625,921,921,921,921,0
20231121,100800,15860625,921,921,921,921,200
20231121,100700,15676425,921,921,921,921,400
20231121,100600,15308025,922,922,922,922,0
20231121,100500,15308025,922,922,922,922,0
20231121,100400,15308025,922,922,922,922,10
20231121,100300,15298805,922,922,922,922,0
20231121,100200,15298805,922,922,922,922,0
20231121,100100,15298805,922,922,922,922,0
20231121,100000,15298805,922,922,922,922,0
20231121,095900,15298805,922,922,922,922,0
20231121,095800,15298805,922,922,922,922,0
20231121,095700,15298805,922,922,922,922,0
20231121,095600,15298805,922,922,922,922,0
20231121,095500,15298805,922,922,922,922,126
20231121,095400,15182633,922,922,922,922,0
20231121,095300,15182633,922,922,922,922,80
20231121,095200,15108873,923,923,923,923,0
20231121,095100,15108873,923,923,923,923,0
20231121,095000,15108873,923,923,923,923,20
20231121,094900,15090413,923,923,923,923,0
20231121,094800,15090413,923,923,923,923,1
20231121,094700,15089490,922,922,922,922,4
20231121,094600,15085802,923,923,923,923,1
20231121,094500,15084879,922,922,922,922,0
20231121,094400,15084879,922,922,922,922,0
20231121,094300,15084879,922,922,922,922,0
20231121,094200,15084879,922,922,922,922,0
20231121,094100,15084879,922,922,922,922,0
20231121,094000,15084879,922,922,922,922,1066
20231121,093900,14102027,922,922,922,922,270
20231121,093800,13853087,922,922,922,922,0
20231121,093700,13853087,922,922,922,922,0
20231121,093600,13853087,922,922,922,922,450
20231121,093500,13438187,922,922,922,922,590
20231121,093400,12894207,922,922,922,922,0
20231121,093300,12894207,922,924,924,922,4
20231121,093200,12890516,924,924,924,924,5
20231121,093100,12885896,924,924,924,924,1
20231121,093000,12884972,923,923,923,923,468
20231121,092900,12453008,922,922,922,922,303
20231121,092800,12173642,922,922,922,922,3453
20231121,092700,8989976,922,923,923,922,891
20231121,092600,8168472,923,923,923,923,0
20231121,092500,8168472,923,923,923,923,57
20231121,092400,8115861,923,923,923,923,35
20231121,092300,8083556,923,923,923,923,716
20231121,092200,7422688,924,924,924,924,35
20231121,092100,7390348,924,923,924,923,202
20231121,092000,7203866,923,923,923,923,1044
20231121,091900,6240254,922,922,922,922,200
20231121,091800,6055854,923,923,923,923,0
20231121,091700,6055854,923,923,923,923,2
20231121,091600,6054008,923,923,923,923,236
20231121,091500,5836180,922,923,923,922,154
20231121,091400,5694039,923,923,923,923,1145
20231121,091300,4637204,924,924,924,924,13
20231121,091200,4625192,924,924,924,923,49
20231121,091100,4579923,924,924,924,924,41
20231121,091000,4542039,924,924,924,924,250
20231121,090900,4311039,923,923,923,923,600
20231121,090800,3757239,922,922,922,922,1039
20231121,090700,2799281,922,922,922,922,2
20231121,090600,2797437,922,922,922,922,4
20231121,090500,2793749,922,922,922,922,250
20231121,090400,2563249,922,921,922,921,1413
20231121,090300,1260954,922,919,922,919,1000
20231121,090200,340427,917,917,917,917,0
20231121,090100,340427,917,917,917,917,78
20231121,090000,268901,919,917,919,917,293