KissMeData/200230/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,203200,150278335,579,579,579,579,1050
20241120,203100,150278335,579,579,579,579,0
20241120,203000,150278335,579,579,579,579,0
20241120,202900,150278335,579,579,579,579,0
20241120,202800,150278335,579,579,579,579,0
20241120,202700,150278335,579,579,579,579,0
20241120,202600,150278335,579,579,579,579,0
20241120,202500,150278335,579,579,579,579,0
20241120,202400,150278335,579,579,579,579,0
20241120,202300,150278335,579,579,579,579,0
20241120,202200,150278335,579,579,579,579,0
20241120,202100,150278335,579,579,579,579,0
20241120,202000,150278335,579,579,579,579,0
20241120,201900,150278335,579,579,579,579,0
20241120,201800,150278335,579,579,579,579,0
20241120,201700,150278335,579,579,579,579,0
20241120,201600,150278335,579,579,579,579,0
20241120,201500,150278335,579,579,579,579,0
20241120,201400,150278335,579,579,579,579,0
20241120,201300,150278335,579,579,579,579,0
20241120,201200,150278335,579,579,579,579,0
20241120,201100,150278335,579,579,579,579,0
20241120,201000,150278335,579,579,579,579,0
20241120,200900,150278335,579,579,579,579,0
20241120,200800,150278335,579,579,579,579,0
20241120,200700,150278335,579,579,579,579,0
20241120,200600,150278335,579,579,579,579,0
20241120,200500,150278335,579,579,579,579,0
20241120,200400,150278335,579,579,579,579,0
20241120,200300,150278335,579,579,579,579,0
20241120,200200,150278335,579,579,579,579,1050
20241120,200100,150278335,579,579,579,579,0
20241120,200000,150278335,579,579,579,579,0
20241120,195900,150278335,579,579,579,579,0
20241120,195800,150278335,579,579,579,579,0
20241120,195700,150278335,579,579,579,579,0
20241120,195600,150278335,579,579,579,579,0
20241120,195500,150278335,579,579,579,579,0
20241120,195400,150278335,579,579,579,579,0
20241120,195300,150278335,579,579,579,579,0
20241120,195200,150278335,579,579,579,579,0
20241120,195100,150278335,579,579,579,579,0
20241120,195000,150278335,579,579,579,579,0
20241120,194900,150278335,579,579,579,579,0
20241120,194800,150278335,579,579,579,579,0
20241120,194700,150278335,579,579,579,579,0
20241120,194600,150278335,579,579,579,579,0
20241120,194500,150278335,579,579,579,579,0
20241120,194400,150278335,579,579,579,579,0
20241120,194300,150278335,579,579,579,579,0
20241120,194200,150278335,579,579,579,579,0
20241120,194100,150278335,579,579,579,579,0
20241120,194000,150278335,579,579,579,579,0
20241120,193900,150278335,579,579,579,579,0
20241120,193800,150278335,579,579,579,579,0
20241120,193700,150278335,579,579,579,579,0
20241120,193600,150278335,579,579,579,579,0
20241120,193500,150278335,579,579,579,579,0
20241120,193400,150278335,579,579,579,579,0
20241120,193300,150278335,579,579,579,579,0
20241120,193200,150278335,579,579,579,579,1050
20241120,193100,150278335,579,579,579,579,0
20241120,193000,150278335,579,579,579,579,0
20241120,192900,150278335,579,579,579,579,0
20241120,192800,150278335,579,579,579,579,0
20241120,192700,150278335,579,579,579,579,0
20241120,192600,150278335,579,579,579,579,0
20241120,192500,150278335,579,579,579,579,0
20241120,192400,150278335,579,579,579,579,0
20241120,192300,150278335,579,579,579,579,0
20241120,192200,150278335,579,579,579,579,0
20241120,192100,150278335,579,579,579,579,0
20241120,192000,150278335,579,579,579,579,0
20241120,191900,150278335,579,579,579,579,0
20241120,191800,150278335,579,579,579,579,0
20241120,191700,150278335,579,579,579,579,0
20241120,191600,150278335,579,579,579,579,0
20241120,191500,150278335,579,579,579,579,0
20241120,191400,150278335,579,579,579,579,0
20241120,191300,150278335,579,579,579,579,0
20241120,191200,150278335,579,579,579,579,0
20241120,191100,150278335,579,579,579,579,0
20241120,191000,150278335,579,579,579,579,0
20241120,190900,150278335,579,579,579,579,0
20241120,190800,150278335,579,579,579,579,0
20241120,190700,150278335,579,579,579,579,0
20241120,190600,150278335,579,579,579,579,0
20241120,190500,150278335,579,579,579,579,0
20241120,190400,150278335,579,579,579,579,0
20241120,190300,150278335,579,579,579,579,0
20241120,190200,150278335,579,579,579,579,1050
20241120,190100,150278335,579,579,579,579,0
20241120,190000,150278335,579,579,579,579,0
20241120,185900,150278335,579,579,579,579,0
20241120,185800,150278335,579,579,579,579,0
20241120,185700,150278335,579,579,579,579,0
20241120,185600,150278335,579,579,579,579,0
20241120,185500,150278335,579,579,579,579,0
20241120,185400,150278335,579,579,579,579,0
20241120,185300,150278335,579,579,579,579,0
20241120,185200,150278335,579,579,579,579,0
20241120,185100,150278335,579,579,579,579,0
20241120,185000,150278335,579,579,579,579,0
20241120,184900,150278335,579,579,579,579,0
20241120,184800,150278335,579,579,579,579,0
20241120,184700,150278335,579,579,579,579,0
20241120,184600,150278335,579,579,579,579,0
20241120,184500,150278335,579,579,579,579,0
20241120,184400,150278335,579,579,579,579,0
20241120,184300,150278335,579,579,579,579,0
20241120,184200,150278335,579,579,579,579,0
20241120,184100,150278335,579,579,579,579,0
20241120,184000,150278335,579,579,579,579,0
20241120,183900,150278335,579,579,579,579,0
20241120,183800,150278335,579,579,579,579,0
20241120,183700,150278335,579,579,579,579,0
20241120,183600,150278335,579,579,579,579,0
20241120,183500,150278335,579,579,579,579,0
20241120,183400,150278335,579,579,579,579,0
20241120,183300,150278335,579,579,579,579,0
20241120,183200,150278335,579,579,579,579,1050
20241120,183100,150278335,579,579,579,579,0
20241120,183000,150278335,579,579,579,579,0
20241120,182900,150278335,579,579,579,579,0
20241120,182800,150278335,579,579,579,579,0
20241120,182700,150278335,579,579,579,579,0
20241120,182600,150278335,579,579,579,579,0
20241120,182500,150278335,579,579,579,579,0
20241120,182400,150278335,579,579,579,579,0
20241120,182300,150278335,579,579,579,579,0
20241120,182200,150278335,579,579,579,579,0
20241120,182100,150278335,579,579,579,579,0
20241120,182000,150278335,579,579,579,579,0
20241120,181900,150278335,579,579,579,579,0
20241120,181800,150278335,579,579,579,579,0
20241120,181700,150278335,579,579,579,579,0
20241120,181600,150278335,579,579,579,579,0
20241120,181500,150278335,579,579,579,579,0
20241120,181400,150278335,579,579,579,579,0
20241120,181300,150278335,579,579,579,579,0
20241120,181200,150278335,579,579,579,579,0
20241120,181100,150278335,579,579,579,579,0
20241120,181000,150278335,579,579,579,579,0
20241120,180900,150278335,579,579,579,579,0
20241120,180800,150278335,579,579,579,579,0
20241120,180700,150278335,579,579,579,579,0
20241120,180600,150278335,579,579,579,579,0
20241120,180500,150278335,579,579,579,579,0
20241120,180400,150278335,579,579,579,579,0
20241120,180300,150278335,579,579,579,579,0
20241120,180200,150278335,579,579,579,579,1050
20241120,180100,150278335,579,579,579,579,0
20241120,180000,150278335,579,579,579,579,0
20241120,175900,150278335,579,579,579,579,0
20241120,175800,150278335,579,579,579,579,0
20241120,175700,150278335,579,579,579,579,0
20241120,175600,150278335,579,579,579,579,0
20241120,175500,150278335,579,579,579,579,0
20241120,175400,150278335,579,579,579,579,0
20241120,175300,150278335,579,579,579,579,0
20241120,175200,150278335,579,579,579,579,0
20241120,175100,150278335,579,579,579,579,0
20241120,175000,150278335,579,579,579,579,0
20241120,174900,150278335,579,579,579,579,0
20241120,174800,150278335,579,579,579,579,0
20241120,174700,150278335,579,579,579,579,0
20241120,174600,150278335,579,579,579,579,0
20241120,174500,150278335,579,579,579,579,0
20241120,174400,150278335,579,579,579,579,0
20241120,174300,150278335,579,579,579,579,0
20241120,174200,150278335,579,579,579,579,0
20241120,174100,150278335,579,579,579,579,0
20241120,174000,150278335,579,579,579,579,0
20241120,173900,150278335,579,579,579,579,0
20241120,173800,150278335,579,579,579,579,0
20241120,173700,150278335,579,579,579,579,0
20241120,173600,150278335,579,579,579,579,0
20241120,173500,150278335,579,579,579,579,0
20241120,173400,150278335,579,579,579,579,0
20241120,173300,150278335,579,579,579,579,0
20241120,173200,150278335,579,579,579,579,1050
20241120,173100,150278335,579,579,579,579,0
20241120,173000,150278335,579,579,579,579,0
20241120,172900,150278335,579,579,579,579,0
20241120,172800,150278335,579,579,579,579,0
20241120,172700,150278335,579,579,579,579,0
20241120,172600,150278335,579,579,579,579,0
20241120,172500,150278335,579,579,579,579,0
20241120,172400,150278335,579,579,579,579,0
20241120,172300,150278335,579,579,579,579,0
20241120,172200,150278335,579,579,579,579,0
20241120,172100,150278335,579,579,579,579,0
20241120,172000,150278335,579,579,579,579,0
20241120,171900,150278335,579,579,579,579,0
20241120,171800,150278335,579,579,579,579,0
20241120,171700,150278335,579,579,579,579,0
20241120,171600,150278335,579,579,579,579,0
20241120,171500,150278335,579,579,579,579,0
20241120,171400,150278335,579,579,579,579,0
20241120,171300,150278335,579,579,579,579,0
20241120,171200,150278335,579,579,579,579,0
20241120,171100,150278335,579,579,579,579,0
20241120,171000,150278335,579,579,579,579,0
20241120,170900,150278335,579,579,579,579,0
20241120,170800,150278335,579,579,579,579,0
20241120,170700,150278335,579,579,579,579,0
20241120,170600,150278335,579,579,579,579,0
20241120,170500,150278335,579,579,579,579,0
20241120,170400,150278335,579,579,579,579,0
20241120,170300,150278335,579,579,579,579,0
20241120,170200,150278335,579,579,579,579,1050
20241120,170100,150278335,579,579,579,579,0
20241120,170000,150278335,579,579,579,579,0
20241120,165900,150278335,579,579,579,579,0
20241120,165800,150278335,579,579,579,579,0
20241120,165700,150278335,579,579,579,579,0
20241120,165600,150278335,579,579,579,579,0
20241120,165500,150278335,579,579,579,579,0
20241120,165400,150278335,579,579,579,579,0
20241120,165300,150278335,579,579,579,579,0
20241120,165200,150278335,579,579,579,579,0
20241120,165100,150278335,579,579,579,579,0
20241120,165000,150278335,579,579,579,579,0
20241120,164900,150278335,579,579,579,579,0
20241120,164800,150278335,579,579,579,579,0
20241120,164700,150278335,579,579,579,579,0
20241120,164600,150278335,579,579,579,579,0
20241120,164500,150278335,579,579,579,579,0
20241120,164400,150278335,579,579,579,579,0
20241120,164300,150278335,579,579,579,579,0
20241120,164200,150278335,579,579,579,579,0
20241120,164100,150278335,579,579,579,579,0
20241120,164000,150278335,579,579,579,579,0
20241120,163900,150278335,579,579,579,579,0
20241120,163800,150278335,579,579,579,579,0
20241120,163700,150278335,579,579,579,579,0
20241120,163600,150278335,579,579,579,579,0
20241120,163500,150278335,579,579,579,579,0
20241120,163400,150278335,579,579,579,579,0
20241120,163300,150278335,579,579,579,579,0
20241120,163200,150278335,579,579,579,579,1050
20241120,163100,150278335,579,579,579,579,0
20241120,163000,150278335,579,579,579,579,0
20241120,162900,150278335,579,579,579,579,0
20241120,162800,150278335,579,579,579,579,0
20241120,162700,150278335,579,579,579,579,0
20241120,162600,150278335,579,579,579,579,0
20241120,162500,150278335,579,579,579,579,0
20241120,162400,150278335,579,579,579,579,0
20241120,162300,150278335,579,579,579,579,0
20241120,162200,150278335,579,579,579,579,0
20241120,162100,150278335,579,579,579,579,0
20241120,162000,150278335,579,579,579,579,0
20241120,161900,150278335,579,579,579,579,0
20241120,161800,150278335,579,579,579,579,0
20241120,161700,150278335,579,579,579,579,0
20241120,161600,150278335,579,579,579,579,0
20241120,161500,150278335,579,579,579,579,0
20241120,161400,150278335,579,579,579,579,0
20241120,161300,150278335,579,579,579,579,0
20241120,161200,150278335,579,579,579,579,0
20241120,161100,150278335,579,579,579,579,0
20241120,161000,150278335,579,579,579,579,0
20241120,160900,150278335,579,579,579,579,0
20241120,160800,150278335,579,579,579,579,0
20241120,160700,150278335,579,579,579,579,0
20241120,160600,150278335,579,579,579,579,0
20241120,160500,150278335,579,579,579,579,0
20241120,160400,150278335,579,579,579,579,0
20241120,160300,150278335,579,579,579,579,0
20241120,160200,150278335,579,579,579,579,1050
20241120,160100,150278335,579,579,579,579,0
20241120,160000,150278335,579,579,579,579,0
20241120,155900,150278335,579,579,579,579,0
20241120,155800,150278335,579,579,579,579,0
20241120,155700,150278335,579,579,579,579,0
20241120,155600,150278335,579,579,579,579,0
20241120,155500,150278335,579,579,579,579,0
20241120,155400,150278335,579,579,579,579,0
20241120,155300,150278335,579,579,579,579,0
20241120,155200,150278335,579,579,579,579,0
20241120,155100,150278335,579,579,579,579,0
20241120,155000,150278335,579,579,579,579,0
20241120,154900,150278335,579,579,579,579,0
20241120,154800,150278335,579,579,579,579,0
20241120,154700,150278335,579,579,579,579,0
20241120,154600,150278335,579,579,579,579,0
20241120,154500,150278335,579,579,579,579,0
20241120,154400,150278335,579,579,579,579,0
20241120,154300,150278335,579,579,579,579,0
20241120,154200,150278335,579,579,579,579,0
20241120,154100,150278335,579,579,579,579,0
20241120,154000,150278335,579,579,579,579,0
20241120,153900,150278335,579,579,579,579,0
20241120,153800,150278335,579,579,579,579,0
20241120,153700,150278335,579,579,579,579,0
20241120,153600,150278335,579,579,579,579,0
20241120,153500,150278335,579,579,579,579,0
20241120,153400,150278335,579,579,579,579,0
20241120,153300,150278335,579,579,579,579,0
20241120,153200,150278335,579,579,579,579,1050
20241120,153100,150278335,579,579,579,579,0
20241120,153000,150278335,579,579,579,579,1050
20241120,152900,149670385,583,583,583,583,0
20241120,152800,149670385,583,583,583,583,0
20241120,152700,149670385,583,583,583,583,0
20241120,152600,149670385,583,583,583,583,0
20241120,152500,149670385,583,583,583,583,0
20241120,152400,149670385,583,583,583,583,0
20241120,152300,149670385,583,583,583,583,0
20241120,152200,149670385,583,583,583,583,0
20241120,152100,149670385,583,583,583,583,0
20241120,152000,149670385,583,583,583,583,0
20241120,151900,149670385,583,583,583,583,2
20241120,151800,149669219,583,583,583,583,4
20241120,151700,149666887,583,583,583,583,3
20241120,151600,149665138,580,581,581,580,4
20241120,151500,149662816,583,583,583,583,0
20241120,151400,149662816,583,583,583,583,0
20241120,151300,149662816,583,583,583,583,0
20241120,151200,149662816,583,583,583,583,0
20241120,151100,149662816,583,583,583,583,0
20241120,151000,149662816,583,583,583,583,0
20241120,150900,149662816,583,583,583,583,1
20241120,150800,149662233,580,580,580,580,0
20241120,150700,149662233,580,580,580,580,17
20241120,150600,149652373,583,583,583,583,0
20241120,150500,149652373,583,583,583,583,0
20241120,150400,149652373,583,583,583,583,0
20241120,150300,149652373,583,583,583,583,1
20241120,150200,149651790,584,584,584,584,0
20241120,150100,149651790,584,583,584,583,2
20241120,150000,149650623,583,583,583,583,0
20241120,145900,149650623,583,583,583,583,24
20241120,145800,149636631,583,583,583,583,11
20241120,145700,149630218,583,583,583,583,5
20241120,145600,149627303,583,583,583,583,0
20241120,145500,149627303,583,581,583,581,58000
20241120,145400,115813649,581,581,581,581,0
20241120,145300,115813649,581,581,581,581,4
20241120,145200,115811325,581,581,581,581,10
20241120,145100,115805515,577,581,581,577,3602
20241120,145000,113727157,581,581,581,581,8
20241120,144900,113722509,581,579,581,577,2855
20241120,144800,112072146,580,582,582,580,21571
20241120,144700,99546548,584,584,584,584,1
20241120,144600,99545964,581,581,581,581,1636
20241120,144500,98595448,584,582,584,582,69
20241120,144400,98555288,584,584,584,584,0
20241120,144300,98555288,584,584,584,584,2
20241120,144200,98554120,584,584,584,584,0
20241120,144100,98554120,584,584,584,584,46
20241120,144000,98527256,584,584,584,584,0
20241120,143900,98527256,584,584,584,584,1
20241120,143800,98526672,582,582,582,582,1
20241120,143700,98526090,584,584,584,584,0
20241120,143600,98526090,584,584,584,584,0
20241120,143500,98526090,584,584,584,584,1
20241120,143400,98525506,583,584,584,583,20
20241120,143300,98513836,584,584,584,584,0
20241120,143200,98513836,584,584,584,584,0
20241120,143100,98513836,584,584,584,584,1
20241120,143000,98513252,581,582,582,581,1723
20241120,142900,97512131,584,584,584,584,0
20241120,142800,97512131,584,584,584,584,0
20241120,142700,97512131,584,584,584,584,1
20241120,142600,97511547,583,583,583,583,590
20241120,142500,97167577,584,584,584,584,0
20241120,142400,97167577,584,584,584,584,0
20241120,142300,97167577,584,584,584,584,0
20241120,142200,97167577,584,584,584,584,1
20241120,142100,97166993,584,584,584,584,0
20241120,142000,97166993,584,584,584,584,0
20241120,141900,97166993,584,584,584,584,0
20241120,141800,97166993,584,584,584,584,0
20241120,141700,97166993,584,584,584,584,0
20241120,141600,97166993,584,584,584,584,0
20241120,141500,97166993,584,584,584,584,0
20241120,141400,97166993,584,584,584,584,0
20241120,141300,97166993,584,584,584,584,0
20241120,141200,97166993,584,584,584,584,0
20241120,141100,97166993,584,584,584,584,0
20241120,141000,97166993,584,584,584,584,0
20241120,140900,97166993,584,584,584,584,0
20241120,140800,97166993,584,584,584,584,0
20241120,140700,97166993,584,584,584,584,0
20241120,140600,97166993,584,584,584,584,0
20241120,140500,97166993,584,584,584,584,0
20241120,140400,97166993,584,584,584,584,0
20241120,140300,97166993,584,581,584,581,1049
20241120,140200,96557521,584,583,584,583,51
20241120,140100,96527787,584,583,584,583,451
20241120,140000,96264853,584,584,584,584,0
20241120,135900,96264853,584,584,584,584,0
20241120,135800,96264853,584,584,584,584,0
20241120,135700,96264853,584,584,584,584,0
20241120,135600,96264853,584,584,584,584,0
20241120,135500,96264853,584,584,584,584,1000
20241120,135400,95680853,584,584,584,584,0
20241120,135300,95680853,584,584,584,584,0
20241120,135200,95680853,584,584,584,584,40
20241120,135100,95657493,584,581,584,581,2
20241120,135000,95656328,584,584,584,584,1
20241120,134900,95655744,582,582,582,582,12
20241120,134800,95648760,584,584,584,584,1048
20241120,134700,95036728,584,584,584,584,0
20241120,134600,95036728,584,584,584,584,0
20241120,134500,95036728,584,584,584,584,0
20241120,134400,95036728,584,584,584,584,0
20241120,134300,95036728,584,584,584,584,0
20241120,134200,95036728,584,584,584,584,0
20241120,134100,95036728,584,584,584,584,0
20241120,134000,95036728,584,584,584,584,0
20241120,133900,95036728,584,584,584,584,100
20241120,133800,94978328,584,584,584,584,1
20241120,133700,94977744,581,584,584,581,172
20241120,133600,94877752,584,584,584,584,0
20241120,133500,94877752,584,584,584,584,0
20241120,133400,94877752,584,584,584,584,0
20241120,133300,94877752,584,584,584,584,0
20241120,133200,94877752,584,584,584,584,0
20241120,133100,94877752,584,584,584,584,0
20241120,133000,94877752,584,584,584,584,0
20241120,132900,94877752,584,584,584,584,0
20241120,132800,94877752,584,584,584,584,5
20241120,132700,94874832,585,585,585,585,0
20241120,132600,94874832,585,585,585,585,0
20241120,132500,94874832,585,585,585,585,1
20241120,132400,94874247,585,585,585,585,0
20241120,132300,94874247,585,581,585,581,11832
20241120,132200,87999819,581,581,581,581,756
20241120,132100,87560583,581,583,583,581,4000
20241120,132000,85235299,585,585,585,585,0
20241120,131900,85235299,585,585,585,585,0
20241120,131800,85235299,585,585,585,584,86
20241120,131700,85185039,585,585,585,585,0
20241120,131600,85185039,585,585,585,585,0
20241120,131500,85185039,585,585,585,585,0
20241120,131400,85185039,585,585,585,585,0
20241120,131300,85185039,585,585,585,585,0
20241120,131200,85185039,585,585,585,585,10
20241120,131100,85179189,584,584,584,584,104
20241120,131000,85118453,585,585,585,585,2
20241120,130900,85117283,584,584,584,584,37
20241120,130800,85095675,585,585,585,585,0
20241120,130700,85095675,585,585,585,585,0
20241120,130600,85095675,585,585,585,585,0
20241120,130500,85095675,585,585,585,585,0
20241120,130400,85095675,585,585,585,585,2
20241120,130300,85094505,585,585,585,585,0
20241120,130200,85094505,585,585,585,585,0
20241120,130100,85094505,585,585,585,585,0
20241120,130000,85094505,585,585,585,585,2
20241120,125900,85093335,585,585,585,585,0
20241120,125800,85093335,585,585,585,585,0
20241120,125700,85093335,585,585,585,585,5
20241120,125600,85090410,585,585,585,585,70
20241120,125500,85049460,585,585,585,585,0
20241120,125400,85049460,585,585,585,585,1
20241120,125300,85048875,583,584,584,583,302
20241120,125200,84872755,584,585,585,584,928
20241120,125100,84330003,585,585,585,585,65
20241120,125000,84291978,585,585,585,585,200
20241120,124900,84174978,585,585,585,585,30
20241120,124800,84157428,585,585,585,585,0
20241120,124700,84157428,585,585,585,585,50
20241120,124600,84128178,585,585,585,585,0
20241120,124500,84128178,585,585,585,585,0
20241120,124400,84128178,585,585,585,585,0
20241120,124300,84128178,585,585,585,585,20
20241120,124200,84116478,585,585,585,585,4
20241120,124100,84114138,585,585,585,585,0
20241120,124000,84114138,585,585,585,585,0
20241120,123900,84114138,585,585,585,585,85
20241120,123800,84064413,585,585,585,585,85
20241120,123700,84014688,585,585,585,585,0
20241120,123600,84014688,585,585,585,585,0
20241120,123500,84014688,585,585,585,585,0
20241120,123400,84014688,585,585,585,585,2
20241120,123300,84013518,583,583,583,583,237
20241120,123200,83875347,585,585,585,585,0
20241120,123100,83875347,585,585,585,585,0
20241120,123000,83875347,585,585,585,585,0
20241120,122900,83875347,585,585,585,585,13
20241120,122800,83867742,585,585,585,585,0
20241120,122700,83867742,585,585,585,585,0
20241120,122600,83867742,585,583,585,580,14014
20241120,122500,75736459,585,585,585,585,0
20241120,122400,75736459,585,585,585,585,0
20241120,122300,75736459,585,585,585,585,0
20241120,122200,75736459,585,585,585,585,0
20241120,122100,75736459,585,585,585,585,1
20241120,122000,75735874,581,581,581,581,0
20241120,121900,75735874,581,581,581,581,1712
20241120,121800,74741202,584,584,584,584,3
20241120,121700,74739450,584,584,584,584,0
20241120,121600,74739450,584,584,584,584,0
20241120,121500,74739450,584,584,584,584,0
20241120,121400,74739450,584,584,584,584,0
20241120,121300,74739450,584,584,584,584,0
20241120,121200,74739450,584,584,584,584,0
20241120,121100,74739450,584,584,584,584,0
20241120,121000,74739450,584,584,584,584,0
20241120,120900,74739450,584,584,584,584,300
20241120,120800,74564250,584,584,584,584,0
20241120,120700,74564250,584,584,584,584,0
20241120,120600,74564250,584,584,584,584,0
20241120,120500,74564250,584,584,584,584,0
20241120,120400,74564250,584,584,584,584,0
20241120,120300,74564250,584,584,584,584,0
20241120,120200,74564250,584,584,584,584,0
20241120,120100,74564250,584,584,584,584,0
20241120,120000,74564250,584,584,584,584,2
20241120,115900,74563082,582,582,582,582,4000
20241120,115800,72235082,584,584,584,584,0
20241120,115700,72235082,584,584,584,584,0
20241120,115600,72235082,584,584,584,584,1
20241120,115500,72234498,585,585,585,585,1
20241120,115400,72233913,585,582,585,582,2
20241120,115300,72232746,585,585,585,585,0
20241120,115200,72232746,585,584,585,584,126
20241120,115100,72159161,584,584,584,584,0
20241120,115000,72159161,584,584,584,584,1
20241120,114900,72158577,582,582,582,582,0
20241120,114800,72158577,582,582,582,582,1102
20241120,114700,71517213,585,585,585,585,0
20241120,114600,71517213,585,585,585,585,0
20241120,114500,71517213,585,585,585,585,0
20241120,114400,71517213,585,585,585,585,0
20241120,114300,71517213,585,585,585,585,10
20241120,114200,71511363,585,585,585,585,4
20241120,114100,71509023,585,585,585,585,0
20241120,114000,71509023,585,585,585,585,8
20241120,113900,71504343,585,585,585,585,5
20241120,113800,71501418,585,585,585,585,1
20241120,113700,71500833,581,581,581,581,700
20241120,113600,71094133,585,582,585,581,2001
20241120,113500,69930948,586,586,586,586,0
20241120,113400,69930948,586,583,586,583,73
20241120,113300,69888386,586,586,586,586,0
20241120,113200,69888386,586,586,586,586,0
20241120,113100,69888386,586,586,586,586,1
20241120,113000,69887800,581,581,581,581,0
20241120,112900,69887800,581,582,582,581,3500
20241120,112800,67853561,582,582,582,582,0
20241120,112700,67853561,582,582,582,582,11
20241120,112600,67847159,586,586,586,586,0
20241120,112500,67847159,586,586,586,586,1
20241120,112400,67846573,585,585,585,585,171
20241120,112300,67746538,585,585,585,585,0
20241120,112200,67746538,585,585,585,585,30
20241120,112100,67728988,585,585,585,585,0
20241120,112000,67728988,585,585,585,585,0
20241120,111900,67728988,585,585,585,585,9
20241120,111800,67723723,585,585,585,585,0
20241120,111700,67723723,585,585,585,585,0
20241120,111600,67723723,585,585,585,585,0
20241120,111500,67723723,585,585,585,585,0
20241120,111400,67723723,585,585,585,581,102
20241120,111300,67664453,581,582,582,581,956
20241120,111200,67108917,584,584,584,584,10
20241120,111100,67103077,584,584,584,584,3
20241120,111000,67101325,584,584,584,584,1
20241120,110900,67100741,586,586,586,586,0
20241120,110800,67100741,586,586,586,586,0
20241120,110700,67100741,586,586,586,586,74
20241120,110600,67057377,586,586,586,586,1
20241120,110500,67056791,584,586,586,584,23
20241120,110400,67043357,581,581,581,581,800
20241120,110300,66578557,586,586,586,586,0
20241120,110200,66578557,586,586,586,586,0
20241120,110100,66578557,586,582,586,581,2501
20241120,110000,65125242,587,587,587,587,0
20241120,105900,65125242,587,587,587,587,1
20241120,105800,65124655,581,583,583,581,1500
20241120,105700,64251834,588,588,588,588,1
20241120,105600,64251246,584,584,584,584,50
20241120,105500,64222046,588,588,588,588,0
20241120,105400,64222046,588,588,588,588,0
20241120,105300,64222046,588,588,588,588,100
20241120,105200,64163246,588,588,588,588,10
20241120,105100,64157366,587,588,588,583,538
20241120,105000,63843549,588,588,588,588,0
20241120,104900,63843549,588,588,588,588,81
20241120,104800,63795921,588,588,588,588,9
20241120,104700,63790629,588,588,588,588,32
20241120,104600,63771813,588,588,588,588,142
20241120,104500,63688317,588,588,588,588,617
20241120,104400,63325521,583,583,583,583,0
20241120,104300,63325521,583,583,583,583,1
20241120,104200,63324938,588,588,588,588,0
20241120,104100,63324938,588,587,588,587,654
20241120,104000,62940986,588,588,588,588,0
20241120,103900,62940986,588,586,588,586,2709
20241120,103800,61349566,586,582,586,581,1001
20241120,103700,60767492,586,583,586,583,2000
20241120,103600,59597847,582,582,582,582,0
20241120,103500,59597847,582,582,582,582,22
20241120,103400,59585043,583,583,583,583,10
20241120,103300,59579213,582,582,582,582,915
20241120,103200,59046683,585,585,585,585,0
20241120,103100,59046683,585,585,585,585,0
20241120,103000,59046683,585,585,585,585,85
20241120,102900,58996958,585,585,585,585,79
20241120,102800,58950743,585,585,585,585,0
20241120,102700,58950743,585,585,585,585,0
20241120,102600,58950743,585,585,585,585,0
20241120,102500,58950743,585,585,585,585,0
20241120,102400,58950743,585,585,585,585,0
20241120,102300,58950743,585,585,585,585,1
20241120,102200,58950158,585,585,585,585,5
20241120,102100,58947233,585,585,585,585,0
20241120,102000,58947233,585,582,585,581,434
20241120,101900,58695024,585,585,585,585,5
20241120,101800,58692099,585,585,585,585,0
20241120,101700,58692099,585,584,585,584,2
20241120,101600,58690930,583,583,583,583,51
20241120,101500,58661197,587,587,587,587,0
20241120,101400,58661197,587,587,587,587,0
20241120,101300,58661197,587,587,587,587,0
20241120,101200,58661197,587,587,587,587,0
20241120,101100,58661197,587,587,587,587,10
20241120,101000,58655327,587,587,587,587,0
20241120,100900,58655327,587,587,587,587,0
20241120,100800,58655327,587,587,587,587,121
20241120,100700,58584300,581,582,587,581,411
20241120,100600,58345359,588,588,588,587,3
20241120,100500,58343596,585,583,588,583,1801
20241120,100400,57290302,584,582,584,582,258
20241120,100300,57140112,582,583,583,582,29003
20241120,100200,40231366,579,579,579,579,1
20241120,100100,40230787,580,581,581,580,1189
20241120,100000,39540115,584,583,584,583,135
20241120,095900,39461408,581,581,581,581,1000
20241120,095800,38880408,582,582,584,582,19
20241120,095700,38869344,584,584,584,584,2
20241120,095600,38868176,584,584,584,584,20
20241120,095500,38856496,585,581,585,581,13
20241120,095400,38848895,585,585,585,585,1
20241120,095300,38848310,581,585,585,581,2559
20241120,095200,37361527,581,583,585,581,1597
20241120,095100,36433519,583,583,583,583,2011
20241120,095000,35261106,585,585,585,585,1
20241120,094900,35260521,588,588,588,585,54
20241120,094800,35228919,588,584,588,584,51
20241120,094700,35199131,584,585,588,584,1007
20241120,094600,34610472,589,589,589,589,0
20241120,094500,34610472,589,589,589,589,0
20241120,094400,34610472,589,589,589,589,5
20241120,094300,34607527,589,588,589,588,1007
20241120,094200,34015405,588,588,588,588,31
20241120,094100,33997177,588,588,588,588,5
20241120,094000,33994237,590,588,590,588,135
20241120,093900,33914720,588,584,588,584,1429
20241120,093800,33078324,584,584,584,584,22
20241120,093700,33065476,583,580,584,580,181
20241120,093600,32960249,580,580,580,580,784
20241120,093500,32505529,582,582,582,582,47
20241120,093400,32478175,583,583,583,583,20020
20241120,093300,20806515,584,583,584,583,2
20241120,093200,20805348,579,579,584,579,5
20241120,093100,20802439,578,580,580,578,1000
20241120,093000,20223927,581,581,581,581,32
20241120,092900,20205335,584,584,584,584,2
20241120,092800,20204167,584,582,584,581,200
20241120,092700,20087855,583,584,584,583,2
20241120,092600,20086688,582,584,584,582,4
20241120,092500,20084356,584,584,584,584,12
20241120,092400,20077348,584,583,584,583,9
20241120,092300,20072100,583,583,583,583,0
20241120,092200,20072100,583,583,583,583,2
20241120,092100,20070934,584,583,584,580,501
20241120,092000,19780251,584,584,584,584,0
20241120,091900,19780251,584,585,585,584,198
20241120,091800,19664614,586,586,586,586,6
20241120,091700,19661098,586,584,586,584,66
20241120,091600,19622488,585,585,585,585,100
20241120,091500,19563988,585,585,585,585,30
20241120,091400,19546438,586,586,586,586,0
20241120,091300,19546438,586,586,586,586,27
20241120,091200,19530616,586,587,587,586,27035
20241120,091100,3661586,587,586,587,586,1000
20241120,091000,3074786,587,587,587,587,0
20241120,090900,3074786,587,586,587,586,914
20241120,090800,2539181,586,586,587,586,3066
20241120,090700,742439,586,586,586,586,20
20241120,090600,730719,586,586,586,586,222
20241120,090500,600627,586,586,586,586,0
20241120,090400,600627,586,580,586,580,52
20241120,090300,570456,580,580,580,580,0
20241120,090200,570456,580,580,580,580,1
20241120,090100,569876,580,580,580,580,719
20241120,090000,152856,579,579,579,579,264