KissMeData/153490/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,202300,81325084,730,730,730,730,3960
20241121,202200,81325084,730,730,730,730,0
20241121,202100,81325084,730,730,730,730,0
20241121,202000,81325084,730,730,730,730,0
20241121,201900,81325084,730,730,730,730,0
20241121,201800,81325084,730,730,730,730,0
20241121,201700,81325084,730,730,730,730,0
20241121,201600,81325084,730,730,730,730,0
20241121,201500,81325084,730,730,730,730,0
20241121,201400,81325084,730,730,730,730,0
20241121,201300,81325084,730,730,730,730,0
20241121,201200,81325084,730,730,730,730,0
20241121,201100,81325084,730,730,730,730,0
20241121,201000,81325084,730,730,730,730,0
20241121,200900,81325084,730,730,730,730,0
20241121,200800,81325084,730,730,730,730,0
20241121,200700,81325084,730,730,730,730,0
20241121,200600,81325084,730,730,730,730,0
20241121,200500,81325084,730,730,730,730,0
20241121,200400,81325084,730,730,730,730,0
20241121,200300,81325084,730,730,730,730,0
20241121,200200,81325084,730,730,730,730,0
20241121,200100,81325084,730,730,730,730,0
20241121,200000,81325084,730,730,730,730,0
20241121,195900,81325084,730,730,730,730,0
20241121,195800,81325084,730,730,730,730,0
20241121,195700,81325084,730,730,730,730,0
20241121,195600,81325084,730,730,730,730,0
20241121,195500,81325084,730,730,730,730,0
20241121,195400,81325084,730,730,730,730,0
20241121,195300,81325084,730,730,730,730,3960
20241121,195200,81325084,730,730,730,730,0
20241121,195100,81325084,730,730,730,730,0
20241121,195000,81325084,730,730,730,730,0
20241121,194900,81325084,730,730,730,730,0
20241121,194800,81325084,730,730,730,730,0
20241121,194700,81325084,730,730,730,730,0
20241121,194600,81325084,730,730,730,730,0
20241121,194500,81325084,730,730,730,730,0
20241121,194400,81325084,730,730,730,730,0
20241121,194300,81325084,730,730,730,730,0
20241121,194200,81325084,730,730,730,730,0
20241121,194100,81325084,730,730,730,730,0
20241121,194000,81325084,730,730,730,730,0
20241121,193900,81325084,730,730,730,730,0
20241121,193800,81325084,730,730,730,730,0
20241121,193700,81325084,730,730,730,730,0
20241121,193600,81325084,730,730,730,730,0
20241121,193500,81325084,730,730,730,730,0
20241121,193400,81325084,730,730,730,730,0
20241121,193300,81325084,730,730,730,730,0
20241121,193200,81325084,730,730,730,730,0
20241121,193100,81325084,730,730,730,730,0
20241121,193000,81325084,730,730,730,730,0
20241121,192900,81325084,730,730,730,730,0
20241121,192800,81325084,730,730,730,730,0
20241121,192700,81325084,730,730,730,730,0
20241121,192600,81325084,730,730,730,730,0
20241121,192500,81325084,730,730,730,730,0
20241121,192400,81325084,730,730,730,730,0
20241121,192300,81325084,730,730,730,730,3960
20241121,192200,81325084,730,730,730,730,0
20241121,192100,81325084,730,730,730,730,0
20241121,192000,81325084,730,730,730,730,0
20241121,191900,81325084,730,730,730,730,0
20241121,191800,81325084,730,730,730,730,0
20241121,191700,81325084,730,730,730,730,0
20241121,191600,81325084,730,730,730,730,0
20241121,191500,81325084,730,730,730,730,0
20241121,191400,81325084,730,730,730,730,0
20241121,191300,81325084,730,730,730,730,0
20241121,191200,81325084,730,730,730,730,0
20241121,191100,81325084,730,730,730,730,0
20241121,191000,81325084,730,730,730,730,0
20241121,190900,81325084,730,730,730,730,0
20241121,190800,81325084,730,730,730,730,0
20241121,190700,81325084,730,730,730,730,0
20241121,190600,81325084,730,730,730,730,0
20241121,190500,81325084,730,730,730,730,0
20241121,190400,81325084,730,730,730,730,0
20241121,190300,81325084,730,730,730,730,0
20241121,190200,81325084,730,730,730,730,0
20241121,190100,81325084,730,730,730,730,0
20241121,190000,81325084,730,730,730,730,0
20241121,185900,81325084,730,730,730,730,0
20241121,185800,81325084,730,730,730,730,0
20241121,185700,81325084,730,730,730,730,0
20241121,185600,81325084,730,730,730,730,0
20241121,185500,81325084,730,730,730,730,0
20241121,185400,81325084,730,730,730,730,0
20241121,185300,81325084,730,730,730,730,3960
20241121,185200,81325084,730,730,730,730,0
20241121,185100,81325084,730,730,730,730,0
20241121,185000,81325084,730,730,730,730,0
20241121,184900,81325084,730,730,730,730,0
20241121,184800,81325084,730,730,730,730,0
20241121,184700,81325084,730,730,730,730,0
20241121,184600,81325084,730,730,730,730,0
20241121,184500,81325084,730,730,730,730,0
20241121,184400,81325084,730,730,730,730,0
20241121,184300,81325084,730,730,730,730,0
20241121,184200,81325084,730,730,730,730,0
20241121,184100,81325084,730,730,730,730,0
20241121,184000,81325084,730,730,730,730,0
20241121,183900,81325084,730,730,730,730,0
20241121,183800,81325084,730,730,730,730,0
20241121,183700,81325084,730,730,730,730,0
20241121,183600,81325084,730,730,730,730,0
20241121,183500,81325084,730,730,730,730,0
20241121,183400,81325084,730,730,730,730,0
20241121,183300,81325084,730,730,730,730,0
20241121,183200,81325084,730,730,730,730,0
20241121,183100,81325084,730,730,730,730,0
20241121,183000,81325084,730,730,730,730,0
20241121,182900,81325084,730,730,730,730,0
20241121,182800,81325084,730,730,730,730,0
20241121,182700,81325084,730,730,730,730,0
20241121,182600,81325084,730,730,730,730,0
20241121,182500,81325084,730,730,730,730,0
20241121,182400,81325084,730,730,730,730,0
20241121,182300,81325084,730,730,730,730,3960
20241121,182200,81325084,730,730,730,730,0
20241121,182100,81325084,730,730,730,730,0
20241121,182000,81325084,730,730,730,730,0
20241121,181900,81325084,730,730,730,730,0
20241121,181800,81325084,730,730,730,730,0
20241121,181700,81325084,730,730,730,730,0
20241121,181600,81325084,730,730,730,730,0
20241121,181500,81325084,730,730,730,730,0
20241121,181400,81325084,730,730,730,730,0
20241121,181300,81325084,730,730,730,730,0
20241121,181200,81325084,730,730,730,730,0
20241121,181100,81325084,730,730,730,730,0
20241121,181000,81325084,730,730,730,730,0
20241121,180900,81325084,730,730,730,730,0
20241121,180800,81325084,730,730,730,730,0
20241121,180700,81325084,730,730,730,730,0
20241121,180600,81325084,730,730,730,730,0
20241121,180500,81325084,730,730,730,730,0
20241121,180400,81325084,730,730,730,730,0
20241121,180300,81325084,730,730,730,730,0
20241121,180200,81325084,730,730,730,730,0
20241121,180100,81325084,730,730,730,730,0
20241121,180000,81325084,730,730,730,730,0
20241121,175900,81325084,730,730,730,730,0
20241121,175800,81325084,730,730,730,730,0
20241121,175700,81325084,730,730,730,730,0
20241121,175600,81325084,730,730,730,730,0
20241121,175500,81325084,730,730,730,730,0
20241121,175400,81325084,730,730,730,730,0
20241121,175300,81325084,730,730,730,730,3960
20241121,175200,81325084,730,730,730,730,0
20241121,175100,81325084,730,730,730,730,0
20241121,175000,81325084,730,730,730,730,0
20241121,174900,81325084,730,730,730,730,0
20241121,174800,81325084,730,730,730,730,0
20241121,174700,81325084,730,730,730,730,0
20241121,174600,81325084,730,730,730,730,0
20241121,174500,81325084,730,730,730,730,0
20241121,174400,81325084,730,730,730,730,0
20241121,174300,81325084,730,730,730,730,0
20241121,174200,81325084,730,730,730,730,0
20241121,174100,81325084,730,730,730,730,0
20241121,174000,81325084,730,730,730,730,0
20241121,173900,81325084,730,730,730,730,0
20241121,173800,81325084,730,730,730,730,0
20241121,173700,81325084,730,730,730,730,0
20241121,173600,81325084,730,730,730,730,0
20241121,173500,81325084,730,730,730,730,0
20241121,173400,81325084,730,730,730,730,0
20241121,173300,81325084,730,730,730,730,0
20241121,173200,81325084,730,730,730,730,0
20241121,173100,81325084,730,730,730,730,0
20241121,173000,81325084,730,730,730,730,0
20241121,172900,81325084,730,730,730,730,0
20241121,172800,81325084,730,730,730,730,0
20241121,172700,81325084,730,730,730,730,0
20241121,172600,81325084,730,730,730,730,0
20241121,172500,81325084,730,730,730,730,0
20241121,172400,81325084,730,730,730,730,0
20241121,172300,81325084,730,730,730,730,3960
20241121,172200,81325084,730,730,730,730,0
20241121,172100,81325084,730,730,730,730,0
20241121,172000,81325084,730,730,730,730,0
20241121,171900,81325084,730,730,730,730,0
20241121,171800,81325084,730,730,730,730,0
20241121,171700,81325084,730,730,730,730,0
20241121,171600,81325084,730,730,730,730,0
20241121,171500,81325084,730,730,730,730,0
20241121,171400,81325084,730,730,730,730,0
20241121,171300,81325084,730,730,730,730,0
20241121,171200,81325084,730,730,730,730,0
20241121,171100,81325084,730,730,730,730,0
20241121,171000,81325084,730,730,730,730,0
20241121,170900,81325084,730,730,730,730,0
20241121,170800,81325084,730,730,730,730,0
20241121,170700,81325084,730,730,730,730,0
20241121,170600,81325084,730,730,730,730,0
20241121,170500,81325084,730,730,730,730,0
20241121,170400,81325084,730,730,730,730,0
20241121,170300,81325084,730,730,730,730,0
20241121,170200,81325084,730,730,730,730,0
20241121,170100,81325084,730,730,730,730,0
20241121,170000,81325084,730,730,730,730,0
20241121,165900,81325084,730,730,730,730,0
20241121,165800,81325084,730,730,730,730,0
20241121,165700,81325084,730,730,730,730,0
20241121,165600,81325084,730,730,730,730,0
20241121,165500,81325084,730,730,730,730,0
20241121,165400,81325084,730,730,730,730,0
20241121,165300,81325084,730,730,730,730,3960
20241121,165200,81325084,730,730,730,730,0
20241121,165100,81325084,730,730,730,730,0
20241121,165000,81325084,730,730,730,730,0
20241121,164900,81325084,730,730,730,730,0
20241121,164800,81325084,730,730,730,730,0
20241121,164700,81325084,730,730,730,730,0
20241121,164600,81325084,730,730,730,730,0
20241121,164500,81325084,730,730,730,730,0
20241121,164400,81325084,730,730,730,730,0
20241121,164300,81325084,730,730,730,730,0
20241121,164200,81325084,730,730,730,730,0
20241121,164100,81325084,730,730,730,730,0
20241121,164000,81325084,730,730,730,730,0
20241121,163900,81325084,730,730,730,730,0
20241121,163800,81325084,730,730,730,730,0
20241121,163700,81325084,730,730,730,730,0
20241121,163600,81325084,730,730,730,730,0
20241121,163500,81325084,730,730,730,730,0
20241121,163400,81325084,730,730,730,730,0
20241121,163300,81325084,730,730,730,730,0
20241121,163200,81325084,730,730,730,730,0
20241121,163100,81325084,730,730,730,730,0
20241121,163000,81325084,730,730,730,730,0
20241121,162900,81325084,730,730,730,730,0
20241121,162800,81325084,730,730,730,730,0
20241121,162700,81325084,730,730,730,730,0
20241121,162600,81325084,730,730,730,730,0
20241121,162500,81325084,730,730,730,730,0
20241121,162400,81325084,730,730,730,730,0
20241121,162300,81325084,730,730,730,730,3960
20241121,162200,81325084,730,730,730,730,0
20241121,162100,81325084,730,730,730,730,0
20241121,162000,81325084,730,730,730,730,0
20241121,161900,81325084,730,730,730,730,0
20241121,161800,81325084,730,730,730,730,0
20241121,161700,81325084,730,730,730,730,0
20241121,161600,81325084,730,730,730,730,0
20241121,161500,81325084,730,730,730,730,0
20241121,161400,81325084,730,730,730,730,0
20241121,161300,81325084,730,730,730,730,0
20241121,161200,81325084,730,730,730,730,0
20241121,161100,81325084,730,730,730,730,0
20241121,161000,81325084,730,730,730,730,0
20241121,160900,81325084,730,730,730,730,0
20241121,160800,81325084,730,730,730,730,0
20241121,160700,81325084,730,730,730,730,0
20241121,160600,81325084,730,730,730,730,0
20241121,160500,81325084,730,730,730,730,0
20241121,160400,81325084,730,730,730,730,0
20241121,160300,81325084,730,730,730,730,0
20241121,160200,81325084,730,730,730,730,0
20241121,160100,81325084,730,730,730,730,0
20241121,160000,81325084,730,730,730,730,0
20241121,155900,81325084,730,730,730,730,0
20241121,155800,81325084,730,730,730,730,0
20241121,155700,81325084,730,730,730,730,0
20241121,155600,81325084,730,730,730,730,0
20241121,155500,81325084,730,730,730,730,0
20241121,155400,81325084,730,730,730,730,0
20241121,155300,81325084,730,730,730,730,3960
20241121,155200,81325084,730,730,730,730,0
20241121,155100,81325084,730,730,730,730,0
20241121,155000,81325084,730,730,730,730,0
20241121,154900,81325084,730,730,730,730,0
20241121,154800,81325084,730,730,730,730,0
20241121,154700,81325084,730,730,730,730,0
20241121,154600,81325084,730,730,730,730,0
20241121,154500,81325084,730,730,730,730,0
20241121,154400,81325084,730,730,730,730,0
20241121,154300,81325084,730,730,730,730,0
20241121,154200,81325084,730,730,730,730,0
20241121,154100,81325084,730,730,730,730,0
20241121,154000,81325084,730,730,730,730,0
20241121,153900,81325084,730,730,730,730,0
20241121,153800,81325084,730,730,730,730,0
20241121,153700,81325084,730,730,730,730,0
20241121,153600,81325084,730,730,730,730,0
20241121,153500,81325084,730,730,730,730,0
20241121,153400,81325084,730,730,730,730,0
20241121,153300,81325084,730,730,730,730,0
20241121,153200,81325084,730,730,730,730,0
20241121,153100,81325084,730,730,730,730,0
20241121,153000,81325084,730,730,730,730,3960
20241121,152900,78434284,726,726,726,726,0
20241121,152800,78434284,726,726,726,726,0
20241121,152700,78434284,726,726,726,726,0
20241121,152600,78434284,726,726,726,726,0
20241121,152500,78434284,726,726,726,726,0
20241121,152400,78434284,726,726,726,726,0
20241121,152300,78434284,726,726,726,726,0
20241121,152200,78434284,726,726,726,726,0
20241121,152100,78434284,726,726,726,726,0
20241121,152000,78434284,726,726,726,726,0
20241121,151900,78434284,726,726,726,726,0
20241121,151800,78434284,726,726,726,726,957
20241121,151700,77739502,726,726,726,726,0
20241121,151600,77739502,726,726,726,726,0
20241121,151500,77739502,726,726,726,726,0
20241121,151400,77739502,726,726,726,726,0
20241121,151300,77739502,726,726,726,726,43
20241121,151200,77708284,726,724,726,724,1905
20241121,151100,76328190,723,722,723,722,1614
20241121,151000,75161795,720,720,720,720,331
20241121,150900,74923475,721,721,721,721,112
20241121,150800,74842723,722,724,724,722,968
20241121,150700,74143791,722,724,724,722,94
20241121,150600,74075917,724,724,724,724,0
20241121,150500,74075917,724,724,724,724,0
20241121,150400,74075917,724,724,724,724,0
20241121,150300,74075917,724,724,724,724,0
20241121,150200,74075917,724,724,724,724,0
20241121,150100,74075917,724,724,724,724,0
20241121,150000,74075917,724,724,724,724,0
20241121,145900,74075917,724,724,724,724,0
20241121,145800,74075917,724,724,724,724,0
20241121,145700,74075917,724,724,724,724,0
20241121,145600,74075917,724,724,724,724,0
20241121,145500,74075917,724,724,724,724,1
20241121,145400,74075193,722,722,722,722,0
20241121,145300,74075193,722,723,723,722,4107
20241121,145200,71107479,723,723,723,723,0
20241121,145100,71107479,723,723,723,723,2000
20241121,145000,69661479,723,724,724,723,1686
20241121,144900,68441578,724,724,724,724,0
20241121,144800,68441578,724,724,724,724,0
20241121,144700,68441578,724,724,724,724,1
20241121,144600,68440854,724,724,724,724,0
20241121,144500,68440854,724,724,724,724,0
20241121,144400,68440854,724,724,724,724,0
20241121,144300,68440854,724,724,724,724,0
20241121,144200,68440854,724,724,724,724,0
20241121,144100,68440854,724,724,724,724,0
20241121,144000,68440854,724,724,724,724,0
20241121,143900,68440854,724,724,724,724,0
20241121,143800,68440854,724,724,724,724,0
20241121,143700,68440854,724,724,724,724,0
20241121,143600,68440854,724,724,724,724,294
20241121,143500,68227998,724,724,724,724,0
20241121,143400,68227998,724,724,724,724,0
20241121,143300,68227998,724,724,724,724,0
20241121,143200,68227998,724,724,724,724,0
20241121,143100,68227998,724,724,724,724,0
20241121,143000,68227998,724,724,724,724,0
20241121,142900,68227998,724,724,724,724,0
20241121,142800,68227998,724,724,724,724,9
20241121,142700,68221482,725,725,725,725,0
20241121,142600,68221482,725,725,725,725,10
20241121,142500,68214232,725,725,725,725,0
20241121,142400,68214232,725,725,725,725,0
20241121,142300,68214232,725,725,725,725,0
20241121,142200,68214232,725,725,725,725,0
20241121,142100,68214232,725,725,725,725,0
20241121,142000,68214232,725,725,725,725,89
20241121,141900,68149707,727,727,727,727,0
20241121,141800,68149707,727,727,727,727,0
20241121,141700,68149707,727,727,727,727,0
20241121,141600,68149707,727,727,727,727,0
20241121,141500,68149707,727,727,727,727,0
20241121,141400,68149707,727,727,727,727,0
20241121,141300,68149707,727,727,727,727,0
20241121,141200,68149707,727,727,727,727,0
20241121,141100,68149707,727,727,727,727,0
20241121,141000,68149707,727,727,727,727,0
20241121,140900,68149707,727,727,727,727,0
20241121,140800,68149707,727,727,727,727,0
20241121,140700,68149707,727,727,727,727,0
20241121,140600,68149707,727,724,727,724,700
20241121,140500,67641872,728,728,728,728,0
20241121,140400,67641872,728,728,728,728,0
20241121,140300,67641872,728,728,728,728,0
20241121,140200,67641872,728,728,728,728,0
20241121,140100,67641872,728,728,728,728,0
20241121,140000,67641872,728,728,728,728,0
20241121,135900,67641872,728,728,728,728,10
20241121,135800,67634592,722,722,722,722,0
20241121,135700,67634592,722,722,722,722,0
20241121,135600,67634592,722,722,722,722,0
20241121,135500,67634592,722,722,722,722,0
20241121,135400,67634592,722,722,722,722,0
20241121,135300,67634592,722,722,722,722,0
20241121,135200,67634592,722,722,722,722,0
20241121,135100,67634592,722,722,722,722,0
20241121,135000,67634592,722,722,722,722,0
20241121,134900,67634592,722,722,722,722,0
20241121,134800,67634592,722,722,722,722,0
20241121,134700,67634592,722,722,722,722,0
20241121,134600,67634592,722,722,722,722,0
20241121,134500,67634592,722,722,722,722,0
20241121,134400,67634592,722,722,722,722,0
20241121,134300,67634592,722,722,722,722,0
20241121,134200,67634592,722,722,722,722,0
20241121,134100,67634592,722,722,722,722,0
20241121,134000,67634592,722,722,722,722,0
20241121,133900,67634592,722,722,722,722,0
20241121,133800,67634592,722,722,722,722,0
20241121,133700,67634592,722,722,722,722,0
20241121,133600,67634592,722,722,722,722,0
20241121,133500,67634592,722,722,722,722,200
20241121,133400,67490192,723,723,723,723,0
20241121,133300,67490192,723,723,723,723,0
20241121,133200,67490192,723,724,724,722,18363
20241121,133100,54221477,723,723,723,723,0
20241121,133000,54221477,723,723,723,723,0
20241121,132900,54221477,723,723,723,723,0
20241121,132800,54221477,723,723,723,723,0
20241121,132700,54221477,723,723,723,723,0
20241121,132600,54221477,723,723,723,723,0
20241121,132500,54221477,723,723,723,723,0
20241121,132400,54221477,723,723,723,723,0
20241121,132300,54221477,723,723,723,723,0
20241121,132200,54221477,723,723,723,723,0
20241121,132100,54221477,723,723,723,723,0
20241121,132000,54221477,723,723,723,723,100
20241121,131900,54149177,726,726,726,726,0
20241121,131800,54149177,726,726,726,726,0
20241121,131700,54149177,726,726,726,726,0
20241121,131600,54149177,726,726,726,726,0
20241121,131500,54149177,726,726,726,726,0
20241121,131400,54149177,726,726,726,726,0
20241121,131300,54149177,726,726,726,726,0
20241121,131200,54149177,726,726,726,726,0
20241121,131100,54149177,726,726,726,726,0
20241121,131000,54149177,726,726,726,726,0
20241121,130900,54149177,726,726,726,726,0
20241121,130800,54149177,726,726,726,726,0
20241121,130700,54149177,726,726,726,726,0
20241121,130600,54149177,726,726,726,726,0
20241121,130500,54149177,726,726,726,726,0
20241121,130400,54149177,726,726,726,726,0
20241121,130300,54149177,726,726,726,726,0
20241121,130200,54149177,726,726,726,726,0
20241121,130100,54149177,726,726,726,726,0
20241121,130000,54149177,726,726,726,726,0
20241121,125900,54149177,726,726,726,726,0
20241121,125800,54149177,726,726,726,726,0
20241121,125700,54149177,726,726,726,726,0
20241121,125600,54149177,726,726,726,726,0
20241121,125500,54149177,726,724,726,724,2646
20241121,125400,52229739,723,723,723,723,0
20241121,125300,52229739,723,723,723,723,0
20241121,125200,52229739,723,723,723,723,0
20241121,125100,52229739,723,723,723,723,300
20241121,125000,52012839,723,723,723,723,0
20241121,124900,52012839,723,723,723,723,0
20241121,124800,52012839,723,723,723,723,0
20241121,124700,52012839,723,723,723,723,0
20241121,124600,52012839,723,723,723,723,0
20241121,124500,52012839,723,723,723,723,0
20241121,124400,52012839,723,723,723,723,0
20241121,124300,52012839,723,723,723,723,193
20241121,124200,51873300,723,723,723,723,0
20241121,124100,51873300,723,723,723,723,0
20241121,124000,51873300,723,723,723,723,0
20241121,123900,51873300,723,723,723,723,0
20241121,123800,51873300,723,723,723,723,0
20241121,123700,51873300,723,723,723,723,0
20241121,123600,51873300,723,723,723,723,816
20241121,123500,51283332,724,725,725,724,1221
20241121,123400,50398607,725,725,725,725,0
20241121,123300,50398607,725,725,725,725,0
20241121,123200,50398607,725,725,725,725,0
20241121,123100,50398607,725,725,725,725,411
20241121,123000,50100632,725,725,725,725,0
20241121,122900,50100632,725,725,725,725,0
20241121,122800,50100632,725,725,725,725,0
20241121,122700,50100632,725,725,725,725,0
20241121,122600,50100632,725,725,725,725,0
20241121,122500,50100632,725,725,725,725,0
20241121,122400,50100632,725,725,725,725,0
20241121,122300,50100632,725,725,725,725,0
20241121,122200,50100632,725,725,725,725,0
20241121,122100,50100632,725,725,725,725,0
20241121,122000,50100632,725,725,725,725,0
20241121,121900,50100632,725,725,725,725,0
20241121,121800,50100632,725,725,725,725,48
20241121,121700,50065832,725,725,725,725,0
20241121,121600,50065832,725,725,725,725,0
20241121,121500,50065832,725,725,725,725,0
20241121,121400,50065832,725,725,725,725,0
20241121,121300,50065832,725,725,725,725,0
20241121,121200,50065832,725,725,725,725,0
20241121,121100,50065832,725,725,725,725,1
20241121,121000,50065107,726,726,726,726,0
20241121,120900,50065107,726,726,726,726,0
20241121,120800,50065107,726,726,726,726,0
20241121,120700,50065107,726,726,726,726,0
20241121,120600,50065107,726,726,726,726,0
20241121,120500,50065107,726,726,726,726,0
20241121,120400,50065107,726,726,726,726,0
20241121,120300,50065107,726,726,726,726,0
20241121,120200,50065107,726,726,726,726,0
20241121,120100,50065107,726,726,726,726,247
20241121,120000,49885785,726,726,726,726,0
20241121,115900,49885785,726,726,726,726,0
20241121,115800,49885785,726,726,726,726,0
20241121,115700,49885785,726,726,726,726,0
20241121,115600,49885785,726,726,726,726,0
20241121,115500,49885785,726,726,726,726,0
20241121,115400,49885785,726,726,726,726,0
20241121,115300,49885785,726,726,726,726,0
20241121,115200,49885785,726,726,726,726,0
20241121,115100,49885785,726,726,726,726,0
20241121,115000,49885785,726,726,726,726,0
20241121,114900,49885785,726,726,726,726,5
20241121,114800,49882155,726,726,726,726,1
20241121,114700,49881429,726,726,726,726,0
20241121,114600,49881429,726,726,726,726,0
20241121,114500,49881429,726,726,726,726,5
20241121,114400,49877799,729,729,729,729,0
20241121,114300,49877799,729,729,729,729,0
20241121,114200,49877799,729,729,729,729,0
20241121,114100,49877799,729,729,729,729,0
20241121,114000,49877799,729,729,729,729,0
20241121,113900,49877799,729,729,729,729,0
20241121,113800,49877799,729,729,729,729,0
20241121,113700,49877799,729,729,729,729,0
20241121,113600,49877799,729,729,729,729,0
20241121,113500,49877799,729,729,729,729,0
20241121,113400,49877799,729,729,729,729,0
20241121,113300,49877799,729,729,729,729,0
20241121,113200,49877799,729,729,729,729,0
20241121,113100,49877799,729,729,729,729,0
20241121,113000,49877799,729,729,729,729,0
20241121,112900,49877799,729,729,729,729,0
20241121,112800,49877799,729,729,729,729,0
20241121,112700,49877799,729,729,729,729,23
20241121,112600,49861032,730,730,730,730,0
20241121,112500,49861032,730,730,730,730,0
20241121,112400,49861032,730,730,730,730,0
20241121,112300,49861032,730,730,730,730,0
20241121,112200,49861032,730,730,730,730,0
20241121,112100,49861032,730,730,730,730,0
20241121,112000,49861032,730,730,730,730,0
20241121,111900,49861032,730,730,730,730,0
20241121,111800,49861032,730,730,730,730,0
20241121,111700,49861032,730,730,730,730,0
20241121,111600,49861032,730,730,730,730,0
20241121,111500,49861032,730,730,730,730,0
20241121,111400,49861032,730,730,730,730,0
20241121,111300,49861032,730,730,730,730,0
20241121,111200,49861032,730,730,730,730,0
20241121,111100,49861032,730,730,730,730,0
20241121,111000,49861032,730,730,730,730,43
20241121,110900,49829642,725,725,725,725,0
20241121,110800,49829642,725,725,725,725,0
20241121,110700,49829642,725,725,725,725,0
20241121,110600,49829642,725,725,725,725,3820
20241121,110500,47060142,730,730,730,730,19
20241121,110400,47046272,730,730,730,730,0
20241121,110300,47046272,730,730,730,730,0
20241121,110200,47046272,730,730,730,730,0
20241121,110100,47046272,730,730,730,730,0
20241121,110000,47046272,730,730,730,730,0
20241121,105900,47046272,730,730,730,730,0
20241121,105800,47046272,730,730,730,730,0
20241121,105700,47046272,730,730,730,730,0
20241121,105600,47046272,730,730,730,730,0
20241121,105500,47046272,730,730,730,730,0
20241121,105400,47046272,730,730,730,730,0
20241121,105300,47046272,730,730,730,730,0
20241121,105200,47046272,730,730,730,730,0
20241121,105100,47046272,730,730,730,730,0
20241121,105000,47046272,730,730,730,730,0
20241121,104900,47046272,730,730,730,730,0
20241121,104800,47046272,730,730,730,730,0
20241121,104700,47046272,730,730,730,730,0
20241121,104600,47046272,730,730,730,730,0
20241121,104500,47046272,730,730,730,730,0
20241121,104400,47046272,730,727,730,727,2200
20241121,104300,45444691,727,727,727,727,0
20241121,104200,45444691,727,727,727,727,0
20241121,104100,45444691,727,727,727,727,0
20241121,104000,45444691,727,727,727,727,0
20241121,103900,45444691,727,727,727,727,0
20241121,103800,45444691,727,727,727,727,0
20241121,103700,45444691,727,727,727,727,0
20241121,103600,45444691,727,727,727,727,0
20241121,103500,45444691,727,727,727,727,361
20241121,103400,45182244,726,726,726,726,533
20241121,103300,44795286,723,723,723,723,0
20241121,103200,44795286,723,723,723,723,0
20241121,103100,44795286,723,723,723,723,0
20241121,103000,44795286,723,723,723,723,0
20241121,102900,44795286,723,723,723,723,0
20241121,102800,44795286,723,723,723,723,0
20241121,102700,44795286,723,723,723,723,1
20241121,102600,44794563,728,728,728,728,0
20241121,102500,44794563,728,728,728,728,0
20241121,102400,44794563,728,728,728,728,0
20241121,102300,44794563,728,728,728,728,0
20241121,102200,44794563,728,728,728,728,0
20241121,102100,44794563,728,728,728,728,0
20241121,102000,44794563,728,728,728,728,0
20241121,101900,44794563,728,728,728,728,0
20241121,101800,44794563,728,728,728,728,137
20241121,101700,44694827,728,728,728,728,92
20241121,101600,44627851,728,728,728,728,0
20241121,101500,44627851,728,728,728,728,10
20241121,101400,44620571,723,723,723,723,1
20241121,101300,44619848,723,723,723,723,1
20241121,101200,44619125,723,723,723,723,0
20241121,101100,44619125,723,723,723,723,0
20241121,101000,44619125,723,723,723,723,94
20241121,100900,44551163,723,723,723,723,882
20241121,100800,43913477,729,728,729,728,400
20241121,100700,43621961,720,720,720,720,0
20241121,100600,43621961,720,720,720,720,533
20241121,100500,43238201,720,725,725,720,7112
20241121,100400,38107669,730,730,730,730,0
20241121,100300,38107669,730,730,730,730,0
20241121,100200,38107669,730,730,730,730,234
20241121,100100,37936849,730,730,730,730,0
20241121,100000,37936849,730,730,730,730,60
20241121,095900,37893049,730,730,730,730,163
20241121,095800,37774059,730,730,730,730,0
20241121,095700,37774059,730,730,730,730,4
20241121,095600,37771139,730,730,730,730,0
20241121,095500,37771139,730,730,730,730,0
20241121,095400,37771139,730,730,730,730,41
20241121,095300,37741209,725,725,725,725,0
20241121,095200,37741209,725,725,725,725,0
20241121,095100,37741209,725,725,725,725,0
20241121,095000,37741209,725,725,725,725,0
20241121,094900,37741209,725,725,725,725,0
20241121,094800,37741209,725,725,725,725,0
20241121,094700,37741209,725,725,725,725,0
20241121,094600,37741209,725,725,725,725,0
20241121,094500,37741209,725,725,725,725,0
20241121,094400,37741209,725,725,725,725,544
20241121,094300,37346809,725,725,725,725,0
20241121,094200,37346809,725,728,734,725,7001
20241121,094100,32262949,735,735,735,735,1
20241121,094000,32262214,728,731,731,728,5000
20241121,093900,28616339,731,731,731,731,40
20241121,093800,28587099,733,733,733,733,750
20241121,093700,28037349,734,736,736,734,791
20241121,093600,27456509,736,736,736,736,0
20241121,093500,27456509,736,736,736,736,505
20241121,093400,27084829,736,736,736,736,418
20241121,093300,26777181,736,736,736,736,0
20241121,093200,26777181,736,736,736,736,32
20241121,093100,26753629,738,740,740,738,1974
20241121,093000,25295649,740,740,741,739,1857
20241121,092900,23921858,741,740,743,740,341
20241121,092800,23668859,743,740,743,740,795
20241121,092700,23078183,743,743,743,743,0
20241121,092600,23078183,743,740,743,740,30
20241121,092500,23055980,743,742,743,742,1544
20241121,092400,21908838,743,742,743,742,702
20241121,092300,21387742,743,738,743,738,345
20241121,092200,21132281,739,739,739,739,4559
20241121,092100,17763180,740,739,740,739,121
20241121,092000,17673661,738,738,738,738,100
20241121,091900,17599861,738,738,738,738,1
20241121,091800,17599123,737,734,737,734,2354
20241121,091700,15864932,733,733,733,733,1470
20241121,091600,14787422,732,732,732,732,175
20241121,091500,14659322,732,731,732,731,601
20241121,091400,14219490,731,731,731,731,1100
20241121,091300,13415390,733,733,733,733,0
20241121,091200,13415390,733,732,733,732,110
20241121,091100,13334860,732,732,732,732,265
20241121,091000,13140880,730,730,730,730,100
20241121,090900,13067880,729,729,729,729,1
20241121,090800,13067151,729,729,729,729,75
20241121,090700,13012476,734,734,734,734,0
20241121,090600,13012476,734,734,734,734,0
20241121,090500,13012476,734,732,734,730,4858
20241121,090400,9451049,730,728,730,728,3002
20241121,090300,7261593,726,725,726,725,121
20241121,090200,7173758,725,725,725,725,0
20241121,090100,7173758,725,725,725,725,1297
20241121,090000,6233433,725,722,725,722,8631