KissMeData/195990/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,203100,338980478,485,485,485,485,13134
20241121,203000,338980478,485,485,485,485,0
20241121,202900,338980478,485,485,485,485,0
20241121,202800,338980478,485,485,485,485,0
20241121,202700,338980478,485,485,485,485,0
20241121,202600,338980478,485,485,485,485,0
20241121,202500,338980478,485,485,485,485,0
20241121,202400,338980478,485,485,485,485,0
20241121,202300,338980478,485,485,485,485,0
20241121,202200,338980478,485,485,485,485,0
20241121,202100,338980478,485,485,485,485,0
20241121,202000,338980478,485,485,485,485,0
20241121,201900,338980478,485,485,485,485,0
20241121,201800,338980478,485,485,485,485,0
20241121,201700,338980478,485,485,485,485,0
20241121,201600,338980478,485,485,485,485,0
20241121,201500,338980478,485,485,485,485,0
20241121,201400,338980478,485,485,485,485,0
20241121,201300,338980478,485,485,485,485,0
20241121,201200,338980478,485,485,485,485,0
20241121,201100,338980478,485,485,485,485,0
20241121,201000,338980478,485,485,485,485,0
20241121,200900,338980478,485,485,485,485,0
20241121,200800,338980478,485,485,485,485,0
20241121,200700,338980478,485,485,485,485,0
20241121,200600,338980478,485,485,485,485,0
20241121,200500,338980478,485,485,485,485,0
20241121,200400,338980478,485,485,485,485,0
20241121,200300,338980478,485,485,485,485,0
20241121,200200,338980478,485,485,485,485,0
20241121,200100,338980478,485,485,485,485,13134
20241121,200000,338980478,485,485,485,485,0
20241121,195900,338980478,485,485,485,485,0
20241121,195800,338980478,485,485,485,485,0
20241121,195700,338980478,485,485,485,485,0
20241121,195600,338980478,485,485,485,485,0
20241121,195500,338980478,485,485,485,485,0
20241121,195400,338980478,485,485,485,485,0
20241121,195300,338980478,485,485,485,485,0
20241121,195200,338980478,485,485,485,485,0
20241121,195100,338980478,485,485,485,485,0
20241121,195000,338980478,485,485,485,485,0
20241121,194900,338980478,485,485,485,485,0
20241121,194800,338980478,485,485,485,485,0
20241121,194700,338980478,485,485,485,485,0
20241121,194600,338980478,485,485,485,485,0
20241121,194500,338980478,485,485,485,485,0
20241121,194400,338980478,485,485,485,485,0
20241121,194300,338980478,485,485,485,485,0
20241121,194200,338980478,485,485,485,485,0
20241121,194100,338980478,485,485,485,485,0
20241121,194000,338980478,485,485,485,485,0
20241121,193900,338980478,485,485,485,485,0
20241121,193800,338980478,485,485,485,485,0
20241121,193700,338980478,485,485,485,485,0
20241121,193600,338980478,485,485,485,485,0
20241121,193500,338980478,485,485,485,485,0
20241121,193400,338980478,485,485,485,485,0
20241121,193300,338980478,485,485,485,485,0
20241121,193200,338980478,485,485,485,485,0
20241121,193100,338980478,485,485,485,485,13134
20241121,193000,338980478,485,485,485,485,0
20241121,192900,338980478,485,485,485,485,0
20241121,192800,338980478,485,485,485,485,0
20241121,192700,338980478,485,485,485,485,0
20241121,192600,338980478,485,485,485,485,0
20241121,192500,338980478,485,485,485,485,0
20241121,192400,338980478,485,485,485,485,0
20241121,192300,338980478,485,485,485,485,0
20241121,192200,338980478,485,485,485,485,0
20241121,192100,338980478,485,485,485,485,0
20241121,192000,338980478,485,485,485,485,0
20241121,191900,338980478,485,485,485,485,0
20241121,191800,338980478,485,485,485,485,0
20241121,191700,338980478,485,485,485,485,0
20241121,191600,338980478,485,485,485,485,0
20241121,191500,338980478,485,485,485,485,0
20241121,191400,338980478,485,485,485,485,0
20241121,191300,338980478,485,485,485,485,0
20241121,191200,338980478,485,485,485,485,0
20241121,191100,338980478,485,485,485,485,0
20241121,191000,338980478,485,485,485,485,0
20241121,190900,338980478,485,485,485,485,0
20241121,190800,338980478,485,485,485,485,0
20241121,190700,338980478,485,485,485,485,0
20241121,190600,338980478,485,485,485,485,0
20241121,190500,338980478,485,485,485,485,0
20241121,190400,338980478,485,485,485,485,0
20241121,190300,338980478,485,485,485,485,0
20241121,190200,338980478,485,485,485,485,0
20241121,190100,338980478,485,485,485,485,13134
20241121,190000,338980478,485,485,485,485,0
20241121,185900,338980478,485,485,485,485,0
20241121,185800,338980478,485,485,485,485,0
20241121,185700,338980478,485,485,485,485,0
20241121,185600,338980478,485,485,485,485,0
20241121,185500,338980478,485,485,485,485,0
20241121,185400,338980478,485,485,485,485,0
20241121,185300,338980478,485,485,485,485,0
20241121,185200,338980478,485,485,485,485,0
20241121,185100,338980478,485,485,485,485,0
20241121,185000,338980478,485,485,485,485,0
20241121,184900,338980478,485,485,485,485,0
20241121,184800,338980478,485,485,485,485,0
20241121,184700,338980478,485,485,485,485,0
20241121,184600,338980478,485,485,485,485,0
20241121,184500,338980478,485,485,485,485,0
20241121,184400,338980478,485,485,485,485,0
20241121,184300,338980478,485,485,485,485,0
20241121,184200,338980478,485,485,485,485,0
20241121,184100,338980478,485,485,485,485,0
20241121,184000,338980478,485,485,485,485,0
20241121,183900,338980478,485,485,485,485,0
20241121,183800,338980478,485,485,485,485,0
20241121,183700,338980478,485,485,485,485,0
20241121,183600,338980478,485,485,485,485,0
20241121,183500,338980478,485,485,485,485,0
20241121,183400,338980478,485,485,485,485,0
20241121,183300,338980478,485,485,485,485,0
20241121,183200,338980478,485,485,485,485,0
20241121,183100,338980478,485,485,485,485,13134
20241121,183000,338980478,485,485,485,485,0
20241121,182900,338980478,485,485,485,485,0
20241121,182800,338980478,485,485,485,485,0
20241121,182700,338980478,485,485,485,485,0
20241121,182600,338980478,485,485,485,485,0
20241121,182500,338980478,485,485,485,485,0
20241121,182400,338980478,485,485,485,485,0
20241121,182300,338980478,485,485,485,485,0
20241121,182200,338980478,485,485,485,485,0
20241121,182100,338980478,485,485,485,485,0
20241121,182000,338980478,485,485,485,485,0
20241121,181900,338980478,485,485,485,485,0
20241121,181800,338980478,485,485,485,485,0
20241121,181700,338980478,485,485,485,485,0
20241121,181600,338980478,485,485,485,485,0
20241121,181500,338980478,485,485,485,485,0
20241121,181400,338980478,485,485,485,485,0
20241121,181300,338980478,485,485,485,485,0
20241121,181200,338980478,485,485,485,485,0
20241121,181100,338980478,485,485,485,485,0
20241121,181000,338980478,485,485,485,485,0
20241121,180900,338980478,485,485,485,485,0
20241121,180800,338980478,485,485,485,485,0
20241121,180700,338980478,485,485,485,485,0
20241121,180600,338980478,485,485,485,485,0
20241121,180500,338980478,485,485,485,485,0
20241121,180400,338980478,485,485,485,485,0
20241121,180300,338980478,485,485,485,485,0
20241121,180200,338980478,485,485,485,485,0
20241121,180100,338980478,485,485,485,485,13134
20241121,180000,338980478,485,485,485,485,0
20241121,175900,338980478,485,485,485,485,0
20241121,175800,338980478,485,485,485,485,0
20241121,175700,338980478,485,485,485,485,0
20241121,175600,338980478,485,485,485,485,0
20241121,175500,338980478,485,485,485,485,0
20241121,175400,338980478,485,485,485,485,0
20241121,175300,338980478,485,485,485,485,0
20241121,175200,338980478,485,485,485,485,0
20241121,175100,338980478,485,485,485,485,0
20241121,175000,338980478,485,485,485,485,0
20241121,174900,338980478,485,485,485,485,0
20241121,174800,338980478,485,485,485,485,0
20241121,174700,338980478,485,485,485,485,0
20241121,174600,338980478,485,485,485,485,0
20241121,174500,338980478,485,485,485,485,0
20241121,174400,338980478,485,485,485,485,0
20241121,174300,338980478,485,485,485,485,0
20241121,174200,338980478,485,485,485,485,0
20241121,174100,338980478,485,485,485,485,0
20241121,174000,338980478,485,485,485,485,0
20241121,173900,338980478,485,485,485,485,0
20241121,173800,338980478,485,485,485,485,0
20241121,173700,338980478,485,485,485,485,0
20241121,173600,338980478,485,485,485,485,0
20241121,173500,338980478,485,485,485,485,0
20241121,173400,338980478,485,485,485,485,0
20241121,173300,338980478,485,485,485,485,0
20241121,173200,338980478,485,485,485,485,0
20241121,173100,338980478,485,485,485,485,13134
20241121,173000,338980478,485,485,485,485,0
20241121,172900,338980478,485,485,485,485,0
20241121,172800,338980478,485,485,485,485,0
20241121,172700,338980478,485,485,485,485,0
20241121,172600,338980478,485,485,485,485,0
20241121,172500,338980478,485,485,485,485,0
20241121,172400,338980478,485,485,485,485,0
20241121,172300,338980478,485,485,485,485,0
20241121,172200,338980478,485,485,485,485,0
20241121,172100,338980478,485,485,485,485,0
20241121,172000,338980478,485,485,485,485,0
20241121,171900,338980478,485,485,485,485,0
20241121,171800,338980478,485,485,485,485,0
20241121,171700,338980478,485,485,485,485,0
20241121,171600,338980478,485,485,485,485,0
20241121,171500,338980478,485,485,485,485,0
20241121,171400,338980478,485,485,485,485,0
20241121,171300,338980478,485,485,485,485,0
20241121,171200,338980478,485,485,485,485,0
20241121,171100,338980478,485,485,485,485,0
20241121,171000,338980478,485,485,485,485,0
20241121,170900,338980478,485,485,485,485,0
20241121,170800,338980478,485,485,485,485,0
20241121,170700,338980478,485,485,485,485,0
20241121,170600,338980478,485,485,485,485,0
20241121,170500,338980478,485,485,485,485,0
20241121,170400,338980478,485,485,485,485,0
20241121,170300,338980478,485,485,485,485,0
20241121,170200,338980478,485,485,485,485,0
20241121,170100,338980478,485,485,485,485,13134
20241121,170000,338980478,485,485,485,485,0
20241121,165900,338980478,485,485,485,485,0
20241121,165800,338980478,485,485,485,485,0
20241121,165700,338980478,485,485,485,485,0
20241121,165600,338980478,485,485,485,485,0
20241121,165500,338980478,485,485,485,485,0
20241121,165400,338980478,485,485,485,485,0
20241121,165300,338980478,485,485,485,485,0
20241121,165200,338980478,485,485,485,485,0
20241121,165100,338980478,485,485,485,485,0
20241121,165000,338980478,485,485,485,485,0
20241121,164900,338980478,485,485,485,485,0
20241121,164800,338980478,485,485,485,485,0
20241121,164700,338980478,485,485,485,485,0
20241121,164600,338980478,485,485,485,485,0
20241121,164500,338980478,485,485,485,485,0
20241121,164400,338980478,485,485,485,485,0
20241121,164300,338980478,485,485,485,485,0
20241121,164200,338980478,485,485,485,485,0
20241121,164100,338980478,485,485,485,485,0
20241121,164000,338980478,485,485,485,485,0
20241121,163900,338980478,485,485,485,485,0
20241121,163800,338980478,485,485,485,485,0
20241121,163700,338980478,485,485,485,485,0
20241121,163600,338980478,485,485,485,485,0
20241121,163500,338980478,485,485,485,485,0
20241121,163400,338980478,485,485,485,485,0
20241121,163300,338980478,485,485,485,485,0
20241121,163200,338980478,485,485,485,485,0
20241121,163100,338980478,485,485,485,485,13134
20241121,163000,338980478,485,485,485,485,0
20241121,162900,338980478,485,485,485,485,0
20241121,162800,338980478,485,485,485,485,0
20241121,162700,338980478,485,485,485,485,0
20241121,162600,338980478,485,485,485,485,0
20241121,162500,338980478,485,485,485,485,0
20241121,162400,338980478,485,485,485,485,0
20241121,162300,338980478,485,485,485,485,0
20241121,162200,338980478,485,485,485,485,0
20241121,162100,338980478,485,485,485,485,0
20241121,162000,338980478,485,485,485,485,0
20241121,161900,338980478,485,485,485,485,0
20241121,161800,338980478,485,485,485,485,0
20241121,161700,338980478,485,485,485,485,0
20241121,161600,338980478,485,485,485,485,0
20241121,161500,338980478,485,485,485,485,0
20241121,161400,338980478,485,485,485,485,0
20241121,161300,338980478,485,485,485,485,0
20241121,161200,338980478,485,485,485,485,0
20241121,161100,338980478,485,485,485,485,0
20241121,161000,338980478,485,485,485,485,0
20241121,160900,338980478,485,485,485,485,0
20241121,160800,338980478,485,485,485,485,0
20241121,160700,338980478,485,485,485,485,0
20241121,160600,338980478,485,485,485,485,0
20241121,160500,338980478,485,485,485,485,0
20241121,160400,338980478,485,485,485,485,0
20241121,160300,338980478,485,485,485,485,0
20241121,160200,338980478,485,485,485,485,0
20241121,160100,338980478,485,485,485,485,13134
20241121,160000,338980478,485,485,485,485,0
20241121,155900,338980478,485,485,485,485,0
20241121,155800,338980478,485,485,485,485,0
20241121,155700,338980478,485,485,485,485,0
20241121,155600,338980478,485,485,485,485,0
20241121,155500,338980478,485,485,485,485,0
20241121,155400,338980478,485,485,485,485,0
20241121,155300,338980478,485,485,485,485,0
20241121,155200,338980478,485,485,485,485,0
20241121,155100,338980478,485,485,485,485,0
20241121,155000,338980478,485,485,485,485,0
20241121,154900,338980478,485,485,485,485,0
20241121,154800,338980478,485,485,485,485,0
20241121,154700,338980478,485,485,485,485,0
20241121,154600,338980478,485,485,485,485,0
20241121,154500,338980478,485,485,485,485,0
20241121,154400,338980478,485,485,485,485,0
20241121,154300,338980478,485,485,485,485,0
20241121,154200,338980478,485,485,485,485,0
20241121,154100,338980478,485,485,485,485,0
20241121,154000,338980478,485,485,485,485,0
20241121,153900,338980478,485,485,485,485,0
20241121,153800,338980478,485,485,485,485,0
20241121,153700,338980478,485,485,485,485,0
20241121,153600,338980478,485,485,485,485,0
20241121,153500,338980478,485,485,485,485,0
20241121,153400,338980478,485,485,485,485,0
20241121,153300,338980478,485,485,485,485,0
20241121,153200,338980478,485,485,485,485,0
20241121,153100,338980478,485,485,485,485,13134
20241121,153000,338980478,485,485,485,485,13134
20241121,152900,332610488,488,488,488,488,0
20241121,152800,332610488,488,488,488,488,0
20241121,152700,332610488,488,488,488,488,0
20241121,152600,332610488,488,488,488,488,0
20241121,152500,332610488,488,488,488,488,0
20241121,152400,332610488,488,488,488,488,0
20241121,152300,332610488,488,488,488,488,0
20241121,152200,332610488,488,488,488,488,0
20241121,152100,332610488,488,488,488,488,0
20241121,152000,332610488,488,488,488,488,0
20241121,151900,332610488,488,489,489,485,2977
20241121,151800,331166211,489,489,489,486,98
20241121,151700,331118563,489,489,489,488,13
20241121,151600,331112215,489,488,489,487,5104
20241121,151500,328616466,489,489,489,489,2
20241121,151400,328615488,489,489,489,489,6
20241121,151300,328612554,489,489,489,488,204
20241121,151200,328512799,489,489,489,488,5
20241121,151100,328510355,489,489,489,489,5
20241121,151000,328507910,489,489,489,485,6603
20241121,150900,325301263,489,489,489,488,24
20241121,150800,325289547,489,490,490,488,7
20241121,150700,325286121,490,490,490,490,4
20241121,150600,325284161,490,490,490,490,8
20241121,150500,325280241,490,490,490,490,2
20241121,150400,325279261,490,490,490,490,3002
20241121,150300,323808281,490,490,490,490,3
20241121,150200,323806811,490,488,490,488,15387
20241121,150100,316278377,488,488,488,487,491
20241121,150000,316039256,487,487,487,487,7880
20241121,145900,312201696,487,486,487,486,286
20241121,145800,312062415,487,487,487,487,912
20241121,145700,311618271,487,487,487,487,5002
20241121,145600,309182297,488,488,488,488,0
20241121,145500,309182297,488,488,488,486,4
20241121,145400,309180349,488,488,488,488,510
20241121,145300,308931469,488,488,488,488,0
20241121,145200,308931469,488,488,488,488,0
20241121,145100,308931469,488,488,488,488,30
20241121,145000,308916829,487,486,487,486,10386
20241121,144900,303862065,487,487,487,487,0
20241121,144800,303862065,487,487,487,487,1
20241121,144700,303861578,487,487,487,487,108
20241121,144600,303808982,487,487,487,487,0
20241121,144500,303808982,487,487,487,485,2081
20241121,144400,302799535,487,487,487,487,1
20241121,144300,302799048,485,486,486,485,34136
20241121,144200,286237346,487,486,487,486,1097
20241121,144100,285703177,487,487,487,487,5
20241121,144000,285700742,487,486,487,486,392
20241121,143900,285510098,487,487,487,487,0
20241121,143800,285510098,487,487,487,487,3
20241121,143700,285508637,487,487,487,487,606
20241121,143600,285213515,487,487,487,487,14
20241121,143500,285206697,487,487,487,487,1001
20241121,143400,284719210,487,487,487,487,82
20241121,143300,284679276,487,486,487,486,2505
20241121,143200,283461844,486,486,486,486,4051
20241121,143100,281493058,486,486,486,486,450
20241121,143000,281274358,485,485,485,485,0
20241121,142900,281274358,485,485,485,485,129
20241121,142800,281211793,485,485,486,485,26866
20241121,142700,268181691,486,487,487,486,8215
20241121,142600,264186121,487,487,487,487,52
20241121,142500,264160797,487,486,487,486,10005
20241121,142400,259298362,487,487,487,487,0
20241121,142300,259298362,487,487,487,487,356
20241121,142200,259124990,487,488,488,487,3871
20241121,142100,257235943,488,488,488,488,1
20241121,142000,257235455,488,487,488,487,3
20241121,141900,257233992,488,487,488,487,501
20241121,141800,256990004,488,487,488,487,2
20241121,141700,256989029,488,488,488,487,205
20241121,141600,256888990,488,487,488,487,1101
20241121,141500,256352802,488,488,488,488,0
20241121,141400,256352802,488,488,488,488,0
20241121,141300,256352802,488,488,488,488,0
20241121,141200,256352802,488,488,488,488,300
20241121,141100,256206402,488,487,488,487,10081
20241121,141000,251296954,488,488,488,488,11
20241121,140900,251291586,488,488,488,488,1213
20241121,140800,250699642,487,488,488,487,40
20241121,140700,250680142,489,488,489,488,781
20241121,140600,250299013,488,488,488,488,3
20241121,140500,250297549,487,487,488,487,2078
20241121,140400,249283546,488,488,488,488,1
20241121,140300,249283058,487,487,487,487,100
20241121,140200,249234358,488,487,488,487,181
20241121,140100,249146210,488,488,488,488,1000
20241121,140000,248658210,488,487,488,487,315
20241121,135900,248504641,487,487,487,487,10
20241121,135800,248499771,487,487,487,487,1
20241121,135700,248499284,488,488,488,488,106
20241121,135600,248447556,488,488,488,488,80
20241121,135500,248408516,488,488,488,488,0
20241121,135400,248408516,488,488,488,488,13
20241121,135300,248402172,488,488,488,488,2
20241121,135200,248401196,488,488,488,488,1
20241121,135100,248400708,487,487,487,487,1
20241121,135000,248400221,488,488,488,488,0
20241121,134900,248400221,488,488,488,488,34
20241121,134800,248383629,488,488,488,488,0
20241121,134700,248383629,488,488,488,488,3286
20241121,134600,246780061,488,488,488,488,1000
20241121,134500,246292061,488,488,488,488,400
20241121,134400,246096861,488,488,488,488,98
20241121,134300,246049037,488,487,488,487,121
20241121,134200,245990109,488,487,488,487,11
20241121,134100,245984742,488,488,488,488,369
20241121,134000,245804670,488,488,488,488,381
20241121,133900,245618742,488,488,488,488,0
20241121,133800,245618742,488,488,488,488,0
20241121,133700,245618742,488,488,488,488,0
20241121,133600,245618742,488,487,488,487,5099
20241121,133500,243135528,486,486,486,486,0
20241121,133400,243135528,486,486,486,486,0
20241121,133300,243135528,486,486,486,486,35
20241121,133200,243118518,486,486,486,486,50
20241121,133100,243094218,487,487,487,487,1000
20241121,133000,242607218,488,488,488,488,0
20241121,132900,242607218,488,488,488,488,0
20241121,132800,242607218,488,488,488,488,1
20241121,132700,242606730,486,488,488,486,17
20241121,132600,242598438,488,488,488,488,3
20241121,132500,242596974,488,488,488,488,1
20241121,132400,242596486,485,486,486,485,1500
20241121,132300,241868974,485,489,489,485,6071
20241121,132200,238922450,488,488,488,488,0
20241121,132100,238922450,488,488,488,488,0
20241121,132000,238922450,488,488,488,488,100
20241121,131900,238873650,488,486,488,485,4047
20241121,131800,236909815,486,486,486,486,0
20241121,131700,236909815,486,486,486,486,12483
20241121,131600,230843077,486,486,486,486,0
20241121,131500,230843077,486,486,486,486,1
20241121,131400,230842591,489,489,489,489,0
20241121,131300,230842591,489,488,489,488,2
20241121,131200,230841614,486,486,486,486,0
20241121,131100,230841614,486,487,488,486,8051
20241121,131000,226923665,488,488,488,488,0
20241121,130900,226923665,488,488,488,488,15
20241121,130800,226916345,488,488,488,488,1
20241121,130700,226915857,487,488,488,487,2100
20241121,130600,225891886,489,489,489,489,0
20241121,130500,225891886,489,488,489,488,199
20241121,130400,225794773,488,489,489,488,2208
20241121,130300,224715062,489,489,489,489,150
20241121,130200,224641712,489,489,489,489,8
20241121,130100,224637800,488,488,488,488,0
20241121,130000,224637800,488,488,488,488,0
20241121,125900,224637800,488,488,488,488,5137
20241121,125800,222130944,487,487,487,487,0
20241121,125700,222130944,487,487,487,487,5024
20241121,125600,219684256,487,487,487,487,12
20241121,125500,219678412,487,486,487,486,124
20241121,125400,219618086,487,487,487,487,5287
20241121,125300,217043317,487,487,487,487,70
20241121,125200,217009227,487,487,487,487,152
20241121,125100,216935203,487,487,487,487,0
20241121,125000,216935203,487,487,487,487,1
20241121,124900,216934716,486,486,486,486,1100
20241121,124800,216400116,486,486,486,486,1310
20241121,124700,215763456,487,487,487,486,113
20241121,124600,215708518,487,487,487,487,2
20241121,124500,215707544,486,486,486,486,0
20241121,124400,215707544,486,486,486,486,1000
20241121,124300,215221544,487,487,487,487,2
20241121,124200,215220570,488,488,488,488,662
20241121,124100,214897514,488,487,488,487,1997
20241121,124000,213922979,486,486,486,486,0
20241121,123900,213922979,486,486,486,486,0
20241121,123800,213922979,486,488,488,486,35
20241121,123700,213905959,487,487,487,487,590
20241121,123600,213618629,486,486,486,486,0
20241121,123500,213618629,486,487,488,486,3186
20241121,123400,212069116,488,488,488,488,1
20241121,123300,212068628,487,487,487,487,1300
20241121,123200,211435528,487,487,487,487,1111
20241121,123100,210894471,487,487,487,487,3
20241121,123000,210893010,485,486,486,485,4124
20241121,122900,208892864,485,488,488,485,106332
20241121,122800,157254823,489,489,489,489,100
20241121,122700,157205923,489,489,489,489,842
20241121,122600,156794185,490,490,490,490,0
20241121,122500,156794185,490,490,490,490,101
20241121,122400,156744695,490,490,490,490,0
20241121,122300,156744695,490,490,490,490,0
20241121,122200,156744695,490,490,490,490,0
20241121,122100,156744695,490,489,490,489,104
20241121,122000,156693838,488,488,488,488,50
20241121,121900,156669438,488,490,490,488,2581
20241121,121800,155409094,490,488,490,488,81
20241121,121700,155369408,488,489,490,488,3601
20241121,121600,153612112,489,489,489,489,997
20241121,121500,153124579,490,488,490,488,1734
20241121,121400,152277599,487,487,487,487,0
20241121,121300,152277599,487,490,490,487,7164
20241121,121200,148778367,490,490,490,490,0
20241121,121100,148778367,490,490,490,490,0
20241121,121000,148778367,490,490,490,490,1
20241121,120900,148777877,490,490,490,490,0
20241121,120800,148777877,490,489,490,489,362
20241121,120700,148600697,489,489,489,489,0
20241121,120600,148600697,489,489,489,489,0
20241121,120500,148600697,489,489,489,489,0
20241121,120400,148600697,489,491,491,489,128
20241121,120300,148537851,491,491,491,491,44
20241121,120200,148516247,491,491,491,491,87
20241121,120100,148473530,491,491,491,491,0
20241121,120000,148473530,491,491,491,491,0
20241121,115900,148473530,491,491,491,491,18
20241121,115800,148464692,491,491,491,491,0
20241121,115700,148464692,491,491,491,491,1
20241121,115600,148464201,491,491,491,491,1
20241121,115500,148463710,489,489,489,489,71
20241121,115400,148428991,491,491,491,491,0
20241121,115300,148428991,491,491,491,491,1
20241121,115200,148428500,492,490,492,490,2042
20241121,115100,147427918,492,492,492,492,0
20241121,115000,147427918,492,492,492,492,0
20241121,114900,147427918,492,492,492,492,0
20241121,114800,147427918,492,492,492,492,1
20241121,114700,147427426,490,490,490,490,1371
20241121,114600,146755636,492,492,492,492,1
20241121,114500,146755144,490,491,491,490,1487
20241121,114400,146026513,492,492,492,492,1
20241121,114300,146026021,492,492,492,492,0
20241121,114200,146026021,492,492,492,490,994
20241121,114100,145538908,492,492,492,489,190
20241121,114000,145445451,492,492,492,492,0
20241121,113900,145445451,492,489,492,489,3774
20241121,113800,143599926,489,489,489,489,2476
20241121,113700,142389162,489,489,489,489,2
20241121,113600,142388184,489,489,489,489,5000
20241121,113500,139943184,489,489,489,489,1
20241121,113400,139942695,489,487,489,487,123
20241121,113300,139882788,487,487,487,487,6
20241121,113200,139879866,488,489,489,488,3001
20241121,113100,138415377,488,488,488,488,10
20241121,113000,138410497,489,490,490,489,3
20241121,112900,138409028,490,490,490,490,1
20241121,112800,138408538,490,490,490,490,1
20241121,112700,138408048,488,490,490,488,407
20241121,112600,138209231,488,490,490,488,20009
20241121,112500,128444819,488,490,490,488,6
20241121,112400,128441881,490,488,490,487,1660
20241121,112300,127633433,489,489,489,489,119
20241121,112200,127575242,487,489,489,487,11
20241121,112100,127569865,489,489,489,489,5
20241121,112000,127567420,487,488,488,487,5243
20241121,111900,125012322,489,489,489,488,125
20241121,111800,124951317,489,490,490,488,6859
20241121,111700,121603265,489,490,490,489,4125
20241121,111600,119586036,491,491,491,491,1
20241121,111500,119585545,489,491,491,489,81
20241121,111400,119545916,490,490,490,490,1
20241121,111300,119545426,491,491,491,491,46
20241121,111200,119522840,491,491,491,491,0
20241121,111100,119522840,491,491,491,491,172
20241121,111000,119438388,489,491,491,489,50
20241121,110900,119413840,491,491,491,491,2
20241121,110800,119412858,489,489,489,489,0
20241121,110700,119412858,489,489,489,489,0
20241121,110600,119412858,489,491,491,489,2
20241121,110500,119411878,489,489,489,489,1
20241121,110400,119411389,492,489,492,489,2
20241121,110300,119410408,489,490,490,489,12090
20241121,110200,113496283,491,491,491,491,7040
20241121,110100,110039643,491,491,491,491,0
20241121,110000,110039643,491,491,491,491,0
20241121,105900,110039643,491,491,491,491,0
20241121,105800,110039643,491,491,491,491,0
20241121,105700,110039643,491,494,494,491,4
20241121,105600,110037673,494,491,494,491,2
20241121,105500,110036688,494,494,494,494,51
20241121,105400,110011494,494,491,494,491,2
20241121,105300,110010509,494,494,494,494,1
20241121,105200,110010015,491,491,491,491,0
20241121,105100,110010015,491,491,491,491,1
20241121,105000,110009524,491,492,494,491,162
20241121,104900,109929882,494,494,494,494,1
20241121,104800,109929388,494,492,494,492,2
20241121,104700,109928402,494,490,494,490,7532
20241121,104600,106237710,494,493,494,490,296
20241121,104500,106092211,492,493,494,492,12798
20241121,104400,99782957,494,495,495,494,1114
20241121,104300,99232639,494,493,495,493,120
20241121,104200,99173426,493,496,496,493,135
20241121,104100,99106863,495,494,495,494,54
20241121,104000,99080134,496,493,496,493,98
20241121,103900,99031719,496,496,496,496,1
20241121,103800,99031223,496,496,496,496,0
20241121,103700,99031223,496,494,496,493,124
20241121,103600,98970029,493,494,494,493,4133
20241121,103500,96932129,495,496,496,495,231
20241121,103400,96817754,496,496,496,496,1
20241121,103300,96817258,495,496,496,495,79
20241121,103200,96778083,496,496,496,496,0
20241121,103100,96778083,496,496,496,496,100
20241121,103000,96728483,496,496,496,496,523
20241121,102900,96469075,496,496,496,496,0
20241121,102800,96469075,496,495,496,495,101
20241121,102700,96419079,496,496,496,496,5
20241121,102600,96416599,495,495,495,495,159
20241121,102500,96337894,493,493,493,493,150
20241121,102400,96263944,496,493,496,493,1398
20241121,102300,95574724,493,493,493,493,0
20241121,102200,95574724,493,494,494,493,26
20241121,102100,95561904,493,493,493,493,1
20241121,102000,95561411,496,496,496,496,12
20241121,101900,95555459,496,496,496,496,0
20241121,101800,95555459,496,494,496,494,1125
20241121,101700,94998583,493,494,494,493,21
20241121,101600,94988229,494,494,494,494,1934
20241121,101500,94032833,492,492,492,492,0
20241121,101400,94032833,492,494,494,492,111
20241121,101300,93978121,494,494,494,494,35
20241121,101200,93960831,495,495,495,495,1
20241121,101100,93960336,493,493,493,493,401
20241121,101000,93762643,493,493,493,492,4478
20241121,100900,91555027,497,493,497,493,5
20241121,100800,91552550,493,497,497,493,3861
20241121,100700,89644012,497,496,497,494,2618
20241121,100600,88344974,496,495,496,495,1393
20241121,100500,87654847,494,493,494,491,20961
20241121,100400,77302972,491,492,494,491,6011
20241121,100300,74348559,492,492,492,491,16
20241121,100200,74340697,491,491,492,491,10064
20241121,100100,69389841,490,492,492,490,154
20241121,100000,69314373,490,492,492,490,83
20241121,095900,69273701,490,490,490,490,1
20241121,095800,69273211,492,492,492,492,1
20241121,095700,69272719,492,492,492,490,4
20241121,095600,69270753,490,491,492,490,2898
20241121,095500,67850331,492,492,492,491,71
20241121,095400,67815467,491,492,492,491,201
20241121,095300,67716576,492,491,492,489,166
20241121,095200,67635237,492,490,492,490,645
20241121,095100,67318512,491,491,491,489,4007
20241121,095000,65358212,491,491,491,491,1
20241121,094900,65357721,491,489,491,489,73
20241121,094800,65321882,491,491,491,491,2
20241121,094700,65320900,491,491,491,491,3
20241121,094600,65319427,490,490,490,490,101
20241121,094500,65269937,490,491,491,490,22
20241121,094400,65259156,490,488,492,488,248
20241121,094300,65137824,491,491,492,490,5109
20241121,094200,62629403,491,490,491,490,398
20241121,094100,62434215,490,488,491,488,237
20241121,094000,62318476,488,489,489,488,252
20241121,093900,62195498,491,488,491,488,2
20241121,093800,62194519,491,491,491,491,1
20241121,093700,62194028,487,487,487,487,0
20241121,093600,62194028,487,487,487,487,1
20241121,093500,62193541,491,491,491,491,51
20241121,093400,62168500,491,489,491,487,71
20241121,093300,62133854,491,489,491,489,607
20241121,093200,61837027,489,487,489,486,1074
20241121,093100,61314023,488,488,488,486,55
20241121,093000,61287185,487,490,490,487,14521
20241121,092900,54193099,490,489,490,488,62
20241121,092800,54162835,489,490,490,488,948
20241121,092700,53699212,490,490,490,490,0
20241121,092600,53699212,490,489,490,489,2
20241121,092500,53698233,490,490,490,490,1
20241121,092400,53697743,490,490,490,489,228
20241121,092300,53586222,490,490,490,490,19
20241121,092200,53576912,490,489,490,489,59
20241121,092100,53548058,489,489,489,489,103
20241121,092000,53497691,489,489,489,489,522
20241121,091900,53242433,489,489,489,488,110
20241121,091800,53188647,489,488,489,488,227
20241121,091700,53077647,489,490,490,489,253
20241121,091600,52953928,490,490,490,489,12465
20241121,091500,46856083,489,491,491,489,226
20241121,091400,46745333,491,490,491,488,10187
20241121,091300,41752218,491,489,491,488,11169
20241121,091200,36294702,492,492,492,492,1
20241121,091100,36294210,489,491,491,489,202
20241121,091000,36195150,491,496,496,485,32343
20241121,090900,20339047,495,495,495,495,0
20241121,090800,20339047,495,495,495,495,2
20241121,090700,20338057,495,496,496,495,10320
20241121,090600,15224787,497,497,497,497,0
20241121,090500,15224787,497,502,502,497,4443
20241121,090400,13012216,502,502,502,502,10
20241121,090300,13007196,502,501,502,501,4359
20241121,090200,10820368,497,499,500,496,16506
20241121,090100,2624408,496,498,499,496,90
20241121,090000,2579745,495,500,500,495,5166