KissMeData/049630/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,192200,137865761,597,597,597,597,6157
20231121,192100,137865761,597,597,597,597,0
20231121,192000,137865761,597,597,597,597,0
20231121,191900,137865761,597,597,597,597,0
20231121,191800,137865761,597,597,597,597,0
20231121,191700,137865761,597,597,597,597,0
20231121,191600,137865761,597,597,597,597,0
20231121,191500,137865761,597,597,597,597,0
20231121,191400,137865761,597,597,597,597,0
20231121,191300,137865761,597,597,597,597,0
20231121,191200,137865761,597,597,597,597,0
20231121,191100,137865761,597,597,597,597,0
20231121,191000,137865761,597,597,597,597,0
20231121,190900,137865761,597,597,597,597,0
20231121,190800,137865761,597,597,597,597,0
20231121,190700,137865761,597,597,597,597,0
20231121,190600,137865761,597,597,597,597,0
20231121,190500,137865761,597,597,597,597,0
20231121,190400,137865761,597,597,597,597,0
20231121,190300,137865761,597,597,597,597,0
20231121,190200,137865761,597,597,597,597,0
20231121,190100,137865761,597,597,597,597,0
20231121,190000,137865761,597,597,597,597,0
20231121,185900,137865761,597,597,597,597,0
20231121,185800,137865761,597,597,597,597,0
20231121,185700,137865761,597,597,597,597,0
20231121,185600,137865761,597,597,597,597,0
20231121,185500,137865761,597,597,597,597,0
20231121,185400,137865761,597,597,597,597,0
20231121,185300,137865761,597,597,597,597,0
20231121,185200,137865761,597,597,597,597,6157
20231121,185100,137865761,597,597,597,597,0
20231121,185000,137865761,597,597,597,597,0
20231121,184900,137865761,597,597,597,597,0
20231121,184800,137865761,597,597,597,597,0
20231121,184700,137865761,597,597,597,597,0
20231121,184600,137865761,597,597,597,597,0
20231121,184500,137865761,597,597,597,597,0
20231121,184400,137865761,597,597,597,597,0
20231121,184300,137865761,597,597,597,597,0
20231121,184200,137865761,597,597,597,597,0
20231121,184100,137865761,597,597,597,597,0
20231121,184000,137865761,597,597,597,597,0
20231121,183900,137865761,597,597,597,597,0
20231121,183800,137865761,597,597,597,597,0
20231121,183700,137865761,597,597,597,597,0
20231121,183600,137865761,597,597,597,597,0
20231121,183500,137865761,597,597,597,597,0
20231121,183400,137865761,597,597,597,597,0
20231121,183300,137865761,597,597,597,597,0
20231121,183200,137865761,597,597,597,597,0
20231121,183100,137865761,597,597,597,597,0
20231121,183000,137865761,597,597,597,597,0
20231121,182900,137865761,597,597,597,597,0
20231121,182800,137865761,597,597,597,597,0
20231121,182700,137865761,597,597,597,597,0
20231121,182600,137865761,597,597,597,597,0
20231121,182500,137865761,597,597,597,597,0
20231121,182400,137865761,597,597,597,597,0
20231121,182300,137865761,597,597,597,597,0
20231121,182200,137865761,597,597,597,597,6157
20231121,182100,137865761,597,597,597,597,0
20231121,182000,137865761,597,597,597,597,0
20231121,181900,137865761,597,597,597,597,0
20231121,181800,137865761,597,597,597,597,0
20231121,181700,137865761,597,597,597,597,0
20231121,181600,137865761,597,597,597,597,0
20231121,181500,137865761,597,597,597,597,0
20231121,181400,137865761,597,597,597,597,0
20231121,181300,137865761,597,597,597,597,0
20231121,181200,137865761,597,597,597,597,0
20231121,181100,137865761,597,597,597,597,0
20231121,181000,137865761,597,597,597,597,0
20231121,180900,137865761,597,597,597,597,0
20231121,180800,137865761,597,597,597,597,0
20231121,180700,137865761,597,597,597,597,0
20231121,180600,137865761,597,597,597,597,0
20231121,180500,137865761,597,597,597,597,0
20231121,180400,137865761,597,597,597,597,0
20231121,180300,137865761,597,597,597,597,0
20231121,180200,137865761,597,597,597,597,0
20231121,180100,137865761,597,597,597,597,0
20231121,180000,137865761,597,597,597,597,0
20231121,175900,137865761,597,597,597,597,0
20231121,175800,137865761,597,597,597,597,0
20231121,175700,137865761,597,597,597,597,0
20231121,175600,137865761,597,597,597,597,0
20231121,175500,137865761,597,597,597,597,0
20231121,175400,137865761,597,597,597,597,0
20231121,175300,137865761,597,597,597,597,0
20231121,175200,137865761,597,597,597,597,6157
20231121,175100,137865761,597,597,597,597,0
20231121,175000,137865761,597,597,597,597,0
20231121,174900,137865761,597,597,597,597,0
20231121,174800,137865761,597,597,597,597,0
20231121,174700,137865761,597,597,597,597,0
20231121,174600,137865761,597,597,597,597,0
20231121,174500,137865761,597,597,597,597,0
20231121,174400,137865761,597,597,597,597,0
20231121,174300,137865761,597,597,597,597,0
20231121,174200,137865761,597,597,597,597,0
20231121,174100,137865761,597,597,597,597,0
20231121,174000,137865761,597,597,597,597,0
20231121,173900,137865761,597,597,597,597,0
20231121,173800,137865761,597,597,597,597,0
20231121,173700,137865761,597,597,597,597,0
20231121,173600,137865761,597,597,597,597,0
20231121,173500,137865761,597,597,597,597,0
20231121,173400,137865761,597,597,597,597,0
20231121,173300,137865761,597,597,597,597,0
20231121,173200,137865761,597,597,597,597,0
20231121,173100,137865761,597,597,597,597,0
20231121,173000,137865761,597,597,597,597,0
20231121,172900,137865761,597,597,597,597,0
20231121,172800,137865761,597,597,597,597,0
20231121,172700,137865761,597,597,597,597,0
20231121,172600,137865761,597,597,597,597,0
20231121,172500,137865761,597,597,597,597,0
20231121,172400,137865761,597,597,597,597,0
20231121,172300,137865761,597,597,597,597,0
20231121,172200,137865761,597,597,597,597,6157
20231121,172100,137865761,597,597,597,597,0
20231121,172000,137865761,597,597,597,597,0
20231121,171900,137865761,597,597,597,597,0
20231121,171800,137865761,597,597,597,597,0
20231121,171700,137865761,597,597,597,597,0
20231121,171600,137865761,597,597,597,597,0
20231121,171500,137865761,597,597,597,597,0
20231121,171400,137865761,597,597,597,597,0
20231121,171300,137865761,597,597,597,597,0
20231121,171200,137865761,597,597,597,597,0
20231121,171100,137865761,597,597,597,597,0
20231121,171000,137865761,597,597,597,597,0
20231121,170900,137865761,597,597,597,597,0
20231121,170800,137865761,597,597,597,597,0
20231121,170700,137865761,597,597,597,597,0
20231121,170600,137865761,597,597,597,597,0
20231121,170500,137865761,597,597,597,597,0
20231121,170400,137865761,597,597,597,597,0
20231121,170300,137865761,597,597,597,597,0
20231121,170200,137865761,597,597,597,597,0
20231121,170100,137865761,597,597,597,597,0
20231121,170000,137865761,597,597,597,597,0
20231121,165900,137865761,597,597,597,597,0
20231121,165800,137865761,597,597,597,597,0
20231121,165700,137865761,597,597,597,597,0
20231121,165600,137865761,597,597,597,597,0
20231121,165500,137865761,597,597,597,597,0
20231121,165400,137865761,597,597,597,597,0
20231121,165300,137865761,597,597,597,597,0
20231121,165200,137865761,597,597,597,597,6157
20231121,165100,137865761,597,597,597,597,0
20231121,165000,137865761,597,597,597,597,0
20231121,164900,137865761,597,597,597,597,0
20231121,164800,137865761,597,597,597,597,0
20231121,164700,137865761,597,597,597,597,0
20231121,164600,137865761,597,597,597,597,0
20231121,164500,137865761,597,597,597,597,0
20231121,164400,137865761,597,597,597,597,0
20231121,164300,137865761,597,597,597,597,0
20231121,164200,137865761,597,597,597,597,0
20231121,164100,137865761,597,597,597,597,0
20231121,164000,137865761,597,597,597,597,0
20231121,163900,137865761,597,597,597,597,0
20231121,163800,137865761,597,597,597,597,0
20231121,163700,137865761,597,597,597,597,0
20231121,163600,137865761,597,597,597,597,0
20231121,163500,137865761,597,597,597,597,0
20231121,163400,137865761,597,597,597,597,0
20231121,163300,137865761,597,597,597,597,0
20231121,163200,137865761,597,597,597,597,0
20231121,163100,137865761,597,597,597,597,0
20231121,163000,137865761,597,597,597,597,0
20231121,162900,137865761,597,597,597,597,0
20231121,162800,137865761,597,597,597,597,0
20231121,162700,137865761,597,597,597,597,0
20231121,162600,137865761,597,597,597,597,0
20231121,162500,137865761,597,597,597,597,0
20231121,162400,137865761,597,597,597,597,0
20231121,162300,137865761,597,597,597,597,0
20231121,162200,137865761,597,597,597,597,6157
20231121,162100,137865761,597,597,597,597,0
20231121,162000,137865761,597,597,597,597,0
20231121,161900,137865761,597,597,597,597,0
20231121,161800,137865761,597,597,597,597,0
20231121,161700,137865761,597,597,597,597,0
20231121,161600,137865761,597,597,597,597,0
20231121,161500,137865761,597,597,597,597,0
20231121,161400,137865761,597,597,597,597,0
20231121,161300,137865761,597,597,597,597,0
20231121,161200,137865761,597,597,597,597,0
20231121,161100,137865761,597,597,597,597,0
20231121,161000,137865761,597,597,597,597,0
20231121,160900,137865761,597,597,597,597,0
20231121,160800,137865761,597,597,597,597,0
20231121,160700,137865761,597,597,597,597,0
20231121,160600,137865761,597,597,597,597,0
20231121,160500,137865761,597,597,597,597,0
20231121,160400,137865761,597,597,597,597,0
20231121,160300,137865761,597,597,597,597,0
20231121,160200,137865761,597,597,597,597,0
20231121,160100,137865761,597,597,597,597,0
20231121,160000,137865761,597,597,597,597,0
20231121,155900,137865761,597,597,597,597,0
20231121,155800,137865761,597,597,597,597,0
20231121,155700,137865761,597,597,597,597,0
20231121,155600,137865761,597,597,597,597,0
20231121,155500,137865761,597,597,597,597,0
20231121,155400,137865761,597,597,597,597,0
20231121,155300,137865761,597,597,597,597,0
20231121,155200,137865761,597,597,597,597,6157
20231121,155100,137865761,597,597,597,597,0
20231121,155000,137865761,597,597,597,597,0
20231121,154900,137865761,597,597,597,597,0
20231121,154800,137865761,597,597,597,597,0
20231121,154700,137865761,597,597,597,597,0
20231121,154600,137865761,597,597,597,597,0
20231121,154500,137865761,597,597,597,597,0
20231121,154400,137865761,597,597,597,597,0
20231121,154300,137865761,597,597,597,597,0
20231121,154200,137865761,597,597,597,597,0
20231121,154100,137865761,597,597,597,597,0
20231121,154000,137865761,597,597,597,597,0
20231121,153900,137865761,597,597,597,597,0
20231121,153800,137865761,597,597,597,597,0
20231121,153700,137865761,597,597,597,597,0
20231121,153600,137865761,597,597,597,597,0
20231121,153500,137865761,597,597,597,597,0
20231121,153400,137865761,597,597,597,597,0
20231121,153300,137865761,597,597,597,597,0
20231121,153200,137865761,597,597,597,597,0
20231121,153100,137865761,597,597,597,597,0
20231121,153000,137865761,597,597,597,597,6157
20231121,152900,134190032,601,601,601,601,0
20231121,152800,134190032,601,601,601,601,0
20231121,152700,134190032,601,601,601,601,0
20231121,152600,134190032,601,601,601,601,0
20231121,152500,134190032,601,601,601,601,0
20231121,152400,134190032,601,601,601,601,0
20231121,152300,134190032,601,601,601,601,0
20231121,152200,134190032,601,601,601,601,0
20231121,152100,134190032,601,601,601,601,0
20231121,152000,134190032,601,601,601,601,0
20231121,151900,134190032,601,603,603,597,13252
20231121,151800,126273782,603,601,603,598,16452
20231121,151700,116419047,603,602,603,601,523
20231121,151600,116104287,604,604,604,604,0
20231121,151500,116104287,604,604,604,604,0
20231121,151400,116104287,604,604,604,604,0
20231121,151300,116104287,604,604,604,604,0
20231121,151200,116104287,604,604,604,604,0
20231121,151100,116104287,604,604,604,604,0
20231121,151000,116104287,604,603,604,603,26
20231121,150900,116088598,605,605,605,605,0
20231121,150800,116088598,605,605,605,605,0
20231121,150700,116088598,605,605,605,605,0
20231121,150600,116088598,605,604,605,604,1493
20231121,150500,115186825,605,605,605,605,368
20231121,150400,114964185,606,605,606,605,1219
20231121,150300,114226689,606,606,606,606,0
20231121,150200,114226689,606,606,606,606,0
20231121,150100,114226689,606,605,606,605,34
20231121,150000,114206118,605,604,605,604,6060
20231121,145900,110542488,605,604,605,604,33
20231121,145800,110522555,604,604,604,604,32
20231121,145700,110503227,604,604,604,604,774
20231121,145600,110035731,604,604,604,604,3
20231121,145500,110033919,604,604,604,604,130
20231121,145400,109955399,604,604,604,604,11
20231121,145300,109948755,598,598,598,598,0
20231121,145200,109948755,598,598,598,598,0
20231121,145100,109948755,598,598,598,598,0
20231121,145000,109948755,598,598,598,598,0
20231121,144900,109948755,598,599,603,598,16001
20231121,144800,100310893,599,599,599,599,400
20231121,144700,100071293,599,599,599,599,24
20231121,144600,100056917,598,598,598,598,0
20231121,144500,100056917,598,598,598,598,0
20231121,144400,100056917,598,598,598,598,1000
20231121,144300,99458917,599,599,599,599,2
20231121,144200,99457719,598,598,598,598,763
20231121,144100,99001445,599,599,599,599,5
20231121,144000,98998450,599,599,599,599,35
20231121,143900,98977485,599,599,599,599,0
20231121,143800,98977485,599,599,599,599,0
20231121,143700,98977485,599,599,599,599,55
20231121,143600,98944540,599,600,600,599,4827
20231121,143500,96053126,600,600,600,600,274
20231121,143400,95888726,600,600,600,600,0
20231121,143300,95888726,600,600,600,600,4
20231121,143200,95886326,600,600,600,600,4
20231121,143100,95883926,600,600,600,600,54
20231121,143000,95851526,600,600,600,600,1032
20231121,142900,95232326,601,601,601,601,0
20231121,142800,95232326,601,601,601,601,4
20231121,142700,95229922,600,601,601,600,802
20231121,142600,94748721,600,600,600,600,150
20231121,142500,94658721,601,601,601,601,75
20231121,142400,94613646,602,602,602,602,0
20231121,142300,94613646,602,602,602,602,0
20231121,142200,94613646,602,602,602,602,0
20231121,142100,94613646,602,602,602,602,0
20231121,142000,94613646,602,602,602,602,0
20231121,141900,94613646,602,602,602,602,0
20231121,141800,94613646,602,602,602,602,498
20231121,141700,94313850,602,602,602,602,1
20231121,141600,94313248,602,602,602,602,0
20231121,141500,94313248,602,602,602,602,0
20231121,141400,94313248,602,602,602,602,0
20231121,141300,94313248,602,602,602,602,0
20231121,141200,94313248,602,602,602,602,0
20231121,141100,94313248,602,602,602,602,0
20231121,141000,94313248,602,602,602,602,6
20231121,140900,94309636,602,602,602,602,0
20231121,140800,94309636,602,602,602,602,0
20231121,140700,94309636,602,602,602,602,0
20231121,140600,94309636,602,602,602,602,0
20231121,140500,94309636,602,602,602,602,0
20231121,140400,94309636,602,602,602,602,0
20231121,140300,94309636,602,602,602,602,0
20231121,140200,94309636,602,602,602,602,0
20231121,140100,94309636,602,602,602,602,0
20231121,140000,94309636,602,602,602,602,0
20231121,135900,94309636,602,602,602,602,46
20231121,135800,94281944,603,603,603,603,0
20231121,135700,94281944,603,603,603,603,0
20231121,135600,94281944,603,603,603,603,0
20231121,135500,94281944,603,603,603,603,0
20231121,135400,94281944,603,603,603,603,0
20231121,135300,94281944,603,603,603,603,0
20231121,135200,94281944,603,603,603,603,50
20231121,135100,94251794,603,603,603,603,11
20231121,135000,94245161,602,602,602,602,0
20231121,134900,94245161,602,602,602,602,55
20231121,134800,94212051,603,603,603,603,0
20231121,134700,94212051,603,603,603,603,0
20231121,134600,94212051,603,603,603,603,11
20231121,134500,94205418,602,602,602,602,0
20231121,134400,94205418,602,602,602,602,0
20231121,134300,94205418,602,602,602,602,1
20231121,134200,94204816,603,603,603,603,0
20231121,134100,94204816,603,603,603,603,0
20231121,134000,94204816,603,603,603,603,2
20231121,133900,94203610,601,601,601,601,0
20231121,133800,94203610,601,601,601,601,0
20231121,133700,94203610,601,601,601,601,0
20231121,133600,94203610,601,601,601,601,0
20231121,133500,94203610,601,601,601,601,0
20231121,133400,94203610,601,601,601,601,0
20231121,133300,94203610,601,602,602,601,114
20231121,133200,94134996,603,603,603,603,0
20231121,133100,94134996,603,603,603,603,0
20231121,133000,94134996,603,603,603,603,0
20231121,132900,94134996,603,603,603,603,15
20231121,132800,94125951,603,603,603,603,0
20231121,132700,94125951,603,603,603,603,0
20231121,132600,94125951,603,603,603,603,0
20231121,132500,94125951,603,603,603,603,0
20231121,132400,94125951,603,602,603,602,3
20231121,132300,94124144,602,602,602,602,4
20231121,132200,94121736,602,602,602,602,0
20231121,132100,94121736,602,602,602,602,22
20231121,132000,94108492,602,602,602,602,0
20231121,131900,94108492,602,602,602,602,0
20231121,131800,94108492,602,602,602,602,0
20231121,131700,94108492,602,602,602,602,0
20231121,131600,94108492,602,602,602,602,1
20231121,131500,94107890,603,603,603,603,0
20231121,131400,94107890,603,603,603,603,0
20231121,131300,94107890,603,603,603,603,0
20231121,131200,94107890,603,603,603,603,50
20231121,131100,94077740,603,603,603,603,50
20231121,131000,94047590,603,603,603,603,2
20231121,130900,94046384,600,602,602,600,214
20231121,130800,93917980,602,602,602,602,0
20231121,130700,93917980,602,602,602,602,1
20231121,130600,93917378,599,599,599,599,0
20231121,130500,93917378,599,599,599,599,0
20231121,130400,93917378,599,599,599,599,0
20231121,130300,93917378,599,602,602,599,8000
20231121,130200,89116736,603,603,603,603,0
20231121,130100,89116736,603,603,603,603,0
20231121,130000,89116736,603,603,603,603,0
20231121,125900,89116736,603,603,603,603,0
20231121,125800,89116736,603,603,603,603,6
20231121,125700,89113118,604,604,604,604,0
20231121,125600,89113118,604,604,604,604,0
20231121,125500,89113118,604,604,604,604,0
20231121,125400,89113118,604,604,604,604,0
20231121,125300,89113118,604,604,604,604,0
20231121,125200,89113118,604,604,604,604,0
20231121,125100,89113118,604,604,604,604,1
20231121,125000,89112514,603,603,603,603,0
20231121,124900,89112514,603,603,603,603,122
20231121,124800,89038948,603,603,603,603,0
20231121,124700,89038948,603,603,603,603,1
20231121,124600,89038345,604,604,604,604,0
20231121,124500,89038345,604,604,604,604,0
20231121,124400,89038345,604,604,604,604,100
20231121,124300,88977945,604,604,604,604,0
20231121,124200,88977945,604,604,604,604,0
20231121,124100,88977945,604,604,604,604,0
20231121,124000,88977945,604,604,604,604,0
20231121,123900,88977945,604,604,604,604,0
20231121,123800,88977945,604,604,604,604,0
20231121,123700,88977945,604,603,604,603,1500
20231121,123600,88072011,603,603,603,603,0
20231121,123500,88072011,603,603,603,603,0
20231121,123400,88072011,603,603,603,603,0
20231121,123300,88072011,603,603,603,603,0
20231121,123200,88072011,603,603,603,603,0
20231121,123100,88072011,603,603,603,603,11
20231121,123000,88065378,604,603,604,603,691
20231121,122900,87648663,603,603,603,603,640
20231121,122800,87262743,603,601,603,601,841
20231121,122700,86757298,602,602,602,602,0
20231121,122600,86757298,602,602,602,602,0
20231121,122500,86757298,602,602,602,602,1
20231121,122400,86756696,602,602,602,602,22
20231121,122300,86743452,603,603,603,603,0
20231121,122200,86743452,603,603,603,603,0
20231121,122100,86743452,603,603,603,603,25
20231121,122000,86728377,603,603,603,603,0
20231121,121900,86728377,603,603,603,603,0
20231121,121800,86728377,603,603,603,603,0
20231121,121700,86728377,603,603,603,603,1
20231121,121600,86727774,601,601,601,601,0
20231121,121500,86727774,601,602,602,601,968
20231121,121400,86145694,603,603,603,603,0
20231121,121300,86145694,603,603,603,603,0
20231121,121200,86145694,603,603,603,603,0
20231121,121100,86145694,603,603,603,603,1
20231121,121000,86145091,602,602,602,602,1
20231121,120900,86144489,601,602,602,601,639
20231121,120800,85760295,603,603,603,603,0
20231121,120700,85760295,603,603,603,603,0
20231121,120600,85760295,603,603,603,603,0
20231121,120500,85760295,603,603,603,603,0
20231121,120400,85760295,603,603,603,603,31
20231121,120300,85741602,603,603,603,603,0
20231121,120200,85741602,603,603,603,603,0
20231121,120100,85741602,603,603,603,603,0
20231121,120000,85741602,603,603,603,603,100
20231121,115900,85681302,603,602,603,602,2
20231121,115800,85680097,602,602,602,602,357
20231121,115700,85465183,602,602,602,602,1
20231121,115600,85464581,602,602,602,602,22
20231121,115500,85451337,602,602,602,602,0
20231121,115400,85451337,602,602,602,602,0
20231121,115300,85451337,602,602,602,602,0
20231121,115200,85451337,602,602,602,602,0
20231121,115100,85451337,602,602,602,602,0
20231121,115000,85451337,602,602,602,602,1
20231121,114900,85450735,601,601,601,601,979
20231121,114800,84862356,602,602,602,602,99
20231121,114700,84802758,602,602,602,602,0
20231121,114600,84802758,602,602,602,602,0
20231121,114500,84802758,602,602,602,602,1
20231121,114400,84802156,602,602,602,602,0
20231121,114300,84802156,602,602,602,602,0
20231121,114200,84802156,602,602,602,602,0
20231121,114100,84802156,602,602,602,602,0
20231121,114000,84802156,602,602,602,602,0
20231121,113900,84802156,602,602,602,602,0
20231121,113800,84802156,602,602,602,602,0
20231121,113700,84802156,602,602,602,602,0
20231121,113600,84802156,602,602,602,602,0
20231121,113500,84802156,602,602,602,602,0
20231121,113400,84802156,602,602,602,601,1302
20231121,113300,84019581,602,602,602,602,0
20231121,113200,84019581,602,602,602,602,0
20231121,113100,84019581,602,602,602,602,8
20231121,113000,84014765,603,603,603,603,50
20231121,112900,83984615,603,603,603,603,0
20231121,112800,83984615,603,603,603,603,0
20231121,112700,83984615,603,603,603,603,0
20231121,112600,83984615,603,603,603,603,0
20231121,112500,83984615,603,603,603,603,0
20231121,112400,83984615,603,603,603,603,0
20231121,112300,83984615,603,603,603,603,0
20231121,112200,83984615,603,603,603,603,0
20231121,112100,83984615,603,603,603,603,1
20231121,112000,83984012,602,602,602,602,0
20231121,111900,83984012,602,602,602,602,0
20231121,111800,83984012,602,603,603,602,279
20231121,111700,83815974,603,603,603,603,0
20231121,111600,83815974,603,603,603,603,0
20231121,111500,83815974,603,603,603,603,0
20231121,111400,83815974,603,603,603,603,0
20231121,111300,83815974,603,603,603,603,0
20231121,111200,83815974,603,603,603,603,5
20231121,111100,83812959,603,603,603,603,1
20231121,111000,83812356,602,602,602,602,13
20231121,110900,83804530,602,602,602,602,0
20231121,110800,83804530,602,602,602,602,0
20231121,110700,83804530,602,602,602,602,0
20231121,110600,83804530,602,602,602,602,0
20231121,110500,83804530,602,602,602,602,93
20231121,110400,83748544,602,602,602,602,0
20231121,110300,83748544,602,602,602,602,0
20231121,110200,83748544,602,601,602,601,3
20231121,110100,83746739,601,601,601,601,118
20231121,110000,83675821,601,601,601,601,122
20231121,105900,83602499,601,601,601,601,261
20231121,105800,83445638,602,602,602,602,0
20231121,105700,83445638,602,602,602,602,0
20231121,105600,83445638,602,602,602,602,0
20231121,105500,83445638,602,602,602,602,3
20231121,105400,83443832,603,603,603,603,0
20231121,105300,83443832,603,603,603,603,0
20231121,105200,83443832,603,603,603,603,0
20231121,105100,83443832,603,602,603,602,4
20231121,105000,83441423,601,602,602,601,501
20231121,104900,83140172,603,603,603,603,0
20231121,104800,83140172,603,603,603,603,1
20231121,104700,83139569,602,602,602,602,0
20231121,104600,83139569,602,602,602,602,0
20231121,104500,83139569,602,602,602,602,0
20231121,104400,83139569,602,602,602,602,0
20231121,104300,83139569,602,602,602,602,0
20231121,104200,83139569,602,602,602,602,0
20231121,104100,83139569,602,602,602,602,44
20231121,104000,83113081,602,601,602,601,55
20231121,103900,83079976,601,602,602,601,150
20231121,103800,82989798,603,603,603,603,1
20231121,103700,82989195,602,602,602,602,0
20231121,103600,82989195,602,602,602,602,0
20231121,103500,82989195,602,602,602,602,0
20231121,103400,82989195,602,602,602,602,0
20231121,103300,82989195,602,602,602,602,4
20231121,103200,82986787,602,602,602,602,44
20231121,103100,82960299,602,602,602,602,87
20231121,103000,82907925,602,603,603,602,1077
20231121,102900,82258506,603,603,603,603,1244
20231121,102800,81508374,604,604,604,604,0
20231121,102700,81508374,604,604,604,604,1
20231121,102600,81507770,603,603,603,603,27
20231121,102500,81491489,603,603,603,603,140
20231121,102400,81407069,604,603,604,603,621
20231121,102300,81032104,603,603,603,603,3224
20231121,102200,79088032,604,603,604,603,43
20231121,102100,79062102,604,604,604,604,11
20231121,102000,79055458,604,603,604,603,1124
20231121,101900,78376686,604,603,604,603,130
20231121,101800,78298276,603,603,603,603,3261
20231121,101700,76331893,603,602,603,602,11
20231121,101600,76325266,602,602,602,602,69
20231121,101500,76283728,603,602,603,602,92
20231121,101400,76228320,602,601,602,601,1793
20231121,101300,75149434,601,601,601,601,65
20231121,101200,75110369,602,602,602,602,100
20231121,101100,75050169,602,602,602,602,20
20231121,101000,75038129,602,602,602,602,0
20231121,100900,75038129,602,602,602,601,11
20231121,100800,75031516,602,602,602,602,0
20231121,100700,75031516,602,602,602,601,1012
20231121,100600,74422293,601,602,602,601,204
20231121,100500,74299609,601,599,602,599,97
20231121,100400,74241470,598,602,602,597,15900
20231121,100300,64732155,600,603,608,600,28242
20231121,100200,47767205,604,605,610,603,2666
20231121,100100,46158651,604,607,611,604,4107
20231121,100000,43662813,607,605,607,603,2155
20231121,095900,42362953,606,606,606,606,12
20231121,095800,42355681,607,607,607,607,0
20231121,095700,42355681,607,607,607,607,1
20231121,095600,42355074,606,606,606,606,0
20231121,095500,42355074,606,606,606,606,0
20231121,095400,42355074,606,603,606,603,14915
20231121,095300,33319198,602,603,603,602,489
20231121,095200,33024819,603,603,603,601,2005
20231121,095100,31819771,601,602,602,601,9841
20231121,095000,25902321,603,603,604,603,634
20231121,094900,25519419,604,603,604,603,2
20231121,094800,25518212,604,603,604,603,54
20231121,094700,25485648,604,603,604,603,8
20231121,094600,25480822,604,603,604,603,12
20231121,094500,25473583,604,602,604,602,169
20231121,094400,25371679,603,602,603,602,81
20231121,094300,25322876,603,602,603,602,86
20231121,094200,25271102,602,602,602,602,715
20231121,094100,24840672,603,603,603,602,1597
20231121,094000,23877733,604,604,604,604,1
20231121,093900,23877129,604,604,604,604,4
20231121,093800,23874713,604,604,604,604,12
20231121,093700,23867465,604,604,604,604,1
20231121,093600,23866861,604,604,604,604,2
20231121,093500,23865653,604,604,604,604,0
20231121,093400,23865653,604,604,604,604,17
20231121,093300,23855385,604,604,604,604,7
20231121,093200,23851157,604,603,604,603,1035
20231121,093100,23227043,606,606,606,606,1
20231121,093000,23226437,603,606,606,602,8644
20231121,092900,18018025,606,605,606,604,2227
20231121,092800,16671903,606,608,608,605,7718
20231121,092700,11985745,610,610,610,610,0
20231121,092600,11985745,610,609,610,609,330
20231121,092500,11784745,610,610,610,610,0
20231121,092400,11784745,610,608,610,608,530
20231121,092300,11461505,610,610,610,610,0
20231121,092200,11461505,610,610,610,610,11
20231121,092100,11454795,610,609,610,609,12
20231121,092000,11447486,608,608,608,608,0
20231121,091900,11447486,608,609,610,608,321
20231121,091800,11251996,608,608,608,608,0
20231121,091700,11251996,608,609,609,608,499
20231121,091600,10948601,609,609,609,609,2
20231121,091500,10947383,610,610,610,610,0
20231121,091400,10947383,610,610,610,610,32
20231121,091300,10927863,611,611,611,611,3
20231121,091200,10926030,608,609,609,608,44
20231121,091100,10899235,609,609,609,609,0
20231121,091000,10899235,609,609,609,609,7
20231121,090900,10894972,609,609,609,609,0
20231121,090800,10894972,609,609,609,609,2
20231121,090700,10893754,610,610,610,610,2179
20231121,090600,9564564,610,610,610,610,350
20231121,090500,9351064,611,612,612,611,3640
20231121,090400,7124686,612,612,612,612,0
20231121,090300,7124686,612,612,613,612,170
20231121,090200,7020645,615,615,615,613,3577
20231121,090100,4821492,615,615,615,615,1724
20231121,090000,3761232,617,617,617,617,6096