KissMeData/225430/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,204200,65364363,770,770,770,770,9790
20241121,204100,65364363,770,770,770,770,0
20241121,204000,65364363,770,770,770,770,0
20241121,203900,65364363,770,770,770,770,0
20241121,203800,65364363,770,770,770,770,0
20241121,203700,65364363,770,770,770,770,0
20241121,203600,65364363,770,770,770,770,0
20241121,203500,65364363,770,770,770,770,0
20241121,203400,65364363,770,770,770,770,0
20241121,203300,65364363,770,770,770,770,0
20241121,203200,65364363,770,770,770,770,0
20241121,203100,65364363,770,770,770,770,0
20241121,203000,65364363,770,770,770,770,0
20241121,202900,65364363,770,770,770,770,0
20241121,202800,65364363,770,770,770,770,0
20241121,202700,65364363,770,770,770,770,0
20241121,202600,65364363,770,770,770,770,0
20241121,202500,65364363,770,770,770,770,0
20241121,202400,65364363,770,770,770,770,0
20241121,202300,65364363,770,770,770,770,0
20241121,202200,65364363,770,770,770,770,0
20241121,202100,65364363,770,770,770,770,0
20241121,202000,65364363,770,770,770,770,0
20241121,201900,65364363,770,770,770,770,0
20241121,201800,65364363,770,770,770,770,0
20241121,201700,65364363,770,770,770,770,0
20241121,201600,65364363,770,770,770,770,0
20241121,201500,65364363,770,770,770,770,0
20241121,201400,65364363,770,770,770,770,0
20241121,201300,65364363,770,770,770,770,0
20241121,201200,65364363,770,770,770,770,9790
20241121,201100,65364363,770,770,770,770,0
20241121,201000,65364363,770,770,770,770,0
20241121,200900,65364363,770,770,770,770,0
20241121,200800,65364363,770,770,770,770,0
20241121,200700,65364363,770,770,770,770,0
20241121,200600,65364363,770,770,770,770,0
20241121,200500,65364363,770,770,770,770,0
20241121,200400,65364363,770,770,770,770,0
20241121,200300,65364363,770,770,770,770,0
20241121,200200,65364363,770,770,770,770,0
20241121,200100,65364363,770,770,770,770,0
20241121,200000,65364363,770,770,770,770,0
20241121,195900,65364363,770,770,770,770,0
20241121,195800,65364363,770,770,770,770,0
20241121,195700,65364363,770,770,770,770,0
20241121,195600,65364363,770,770,770,770,0
20241121,195500,65364363,770,770,770,770,0
20241121,195400,65364363,770,770,770,770,0
20241121,195300,65364363,770,770,770,770,0
20241121,195200,65364363,770,770,770,770,0
20241121,195100,65364363,770,770,770,770,0
20241121,195000,65364363,770,770,770,770,0
20241121,194900,65364363,770,770,770,770,0
20241121,194800,65364363,770,770,770,770,0
20241121,194700,65364363,770,770,770,770,0
20241121,194600,65364363,770,770,770,770,0
20241121,194500,65364363,770,770,770,770,0
20241121,194400,65364363,770,770,770,770,0
20241121,194300,65364363,770,770,770,770,0
20241121,194200,65364363,770,770,770,770,9790
20241121,194100,65364363,770,770,770,770,0
20241121,194000,65364363,770,770,770,770,0
20241121,193900,65364363,770,770,770,770,0
20241121,193800,65364363,770,770,770,770,0
20241121,193700,65364363,770,770,770,770,0
20241121,193600,65364363,770,770,770,770,0
20241121,193500,65364363,770,770,770,770,0
20241121,193400,65364363,770,770,770,770,0
20241121,193300,65364363,770,770,770,770,0
20241121,193200,65364363,770,770,770,770,0
20241121,193100,65364363,770,770,770,770,0
20241121,193000,65364363,770,770,770,770,0
20241121,192900,65364363,770,770,770,770,0
20241121,192800,65364363,770,770,770,770,0
20241121,192700,65364363,770,770,770,770,0
20241121,192600,65364363,770,770,770,770,0
20241121,192500,65364363,770,770,770,770,0
20241121,192400,65364363,770,770,770,770,0
20241121,192300,65364363,770,770,770,770,0
20241121,192200,65364363,770,770,770,770,0
20241121,192100,65364363,770,770,770,770,0
20241121,192000,65364363,770,770,770,770,0
20241121,191900,65364363,770,770,770,770,0
20241121,191800,65364363,770,770,770,770,0
20241121,191700,65364363,770,770,770,770,0
20241121,191600,65364363,770,770,770,770,0
20241121,191500,65364363,770,770,770,770,0
20241121,191400,65364363,770,770,770,770,0
20241121,191300,65364363,770,770,770,770,0
20241121,191200,65364363,770,770,770,770,9790
20241121,191100,65364363,770,770,770,770,0
20241121,191000,65364363,770,770,770,770,0
20241121,190900,65364363,770,770,770,770,0
20241121,190800,65364363,770,770,770,770,0
20241121,190700,65364363,770,770,770,770,0
20241121,190600,65364363,770,770,770,770,0
20241121,190500,65364363,770,770,770,770,0
20241121,190400,65364363,770,770,770,770,0
20241121,190300,65364363,770,770,770,770,0
20241121,190200,65364363,770,770,770,770,0
20241121,190100,65364363,770,770,770,770,0
20241121,190000,65364363,770,770,770,770,0
20241121,185900,65364363,770,770,770,770,0
20241121,185800,65364363,770,770,770,770,0
20241121,185700,65364363,770,770,770,770,0
20241121,185600,65364363,770,770,770,770,0
20241121,185500,65364363,770,770,770,770,0
20241121,185400,65364363,770,770,770,770,0
20241121,185300,65364363,770,770,770,770,0
20241121,185200,65364363,770,770,770,770,0
20241121,185100,65364363,770,770,770,770,0
20241121,185000,65364363,770,770,770,770,0
20241121,184900,65364363,770,770,770,770,0
20241121,184800,65364363,770,770,770,770,0
20241121,184700,65364363,770,770,770,770,0
20241121,184600,65364363,770,770,770,770,0
20241121,184500,65364363,770,770,770,770,0
20241121,184400,65364363,770,770,770,770,0
20241121,184300,65364363,770,770,770,770,0
20241121,184200,65364363,770,770,770,770,9790
20241121,184100,65364363,770,770,770,770,0
20241121,184000,65364363,770,770,770,770,0
20241121,183900,65364363,770,770,770,770,0
20241121,183800,65364363,770,770,770,770,0
20241121,183700,65364363,770,770,770,770,0
20241121,183600,65364363,770,770,770,770,0
20241121,183500,65364363,770,770,770,770,0
20241121,183400,65364363,770,770,770,770,0
20241121,183300,65364363,770,770,770,770,0
20241121,183200,65364363,770,770,770,770,0
20241121,183100,65364363,770,770,770,770,0
20241121,183000,65364363,770,770,770,770,0
20241121,182900,65364363,770,770,770,770,0
20241121,182800,65364363,770,770,770,770,0
20241121,182700,65364363,770,770,770,770,0
20241121,182600,65364363,770,770,770,770,0
20241121,182500,65364363,770,770,770,770,0
20241121,182400,65364363,770,770,770,770,0
20241121,182300,65364363,770,770,770,770,0
20241121,182200,65364363,770,770,770,770,0
20241121,182100,65364363,770,770,770,770,0
20241121,182000,65364363,770,770,770,770,0
20241121,181900,65364363,770,770,770,770,0
20241121,181800,65364363,770,770,770,770,0
20241121,181700,65364363,770,770,770,770,0
20241121,181600,65364363,770,770,770,770,0
20241121,181500,65364363,770,770,770,770,0
20241121,181400,65364363,770,770,770,770,0
20241121,181300,65364363,770,770,770,770,0
20241121,181200,65364363,770,770,770,770,9790
20241121,181100,65364363,770,770,770,770,0
20241121,181000,65364363,770,770,770,770,0
20241121,180900,65364363,770,770,770,770,0
20241121,180800,65364363,770,770,770,770,0
20241121,180700,65364363,770,770,770,770,0
20241121,180600,65364363,770,770,770,770,0
20241121,180500,65364363,770,770,770,770,0
20241121,180400,65364363,770,770,770,770,0
20241121,180300,65364363,770,770,770,770,0
20241121,180200,65364363,770,770,770,770,0
20241121,180100,65364363,770,770,770,770,0
20241121,180000,65364363,770,770,770,770,0
20241121,175900,65364363,770,770,770,770,0
20241121,175800,65364363,770,770,770,770,0
20241121,175700,65364363,770,770,770,770,0
20241121,175600,65364363,770,770,770,770,0
20241121,175500,65364363,770,770,770,770,0
20241121,175400,65364363,770,770,770,770,0
20241121,175300,65364363,770,770,770,770,0
20241121,175200,65364363,770,770,770,770,0
20241121,175100,65364363,770,770,770,770,0
20241121,175000,65364363,770,770,770,770,0
20241121,174900,65364363,770,770,770,770,0
20241121,174800,65364363,770,770,770,770,0
20241121,174700,65364363,770,770,770,770,0
20241121,174600,65364363,770,770,770,770,0
20241121,174500,65364363,770,770,770,770,0
20241121,174400,65364363,770,770,770,770,0
20241121,174300,65364363,770,770,770,770,0
20241121,174200,65364363,770,770,770,770,9790
20241121,174100,65364363,770,770,770,770,0
20241121,174000,65364363,770,770,770,770,0
20241121,173900,65364363,770,770,770,770,0
20241121,173800,65364363,770,770,770,770,0
20241121,173700,65364363,770,770,770,770,0
20241121,173600,65364363,770,770,770,770,0
20241121,173500,65364363,770,770,770,770,0
20241121,173400,65364363,770,770,770,770,0
20241121,173300,65364363,770,770,770,770,0
20241121,173200,65364363,770,770,770,770,0
20241121,173100,65364363,770,770,770,770,0
20241121,173000,65364363,770,770,770,770,0
20241121,172900,65364363,770,770,770,770,0
20241121,172800,65364363,770,770,770,770,0
20241121,172700,65364363,770,770,770,770,0
20241121,172600,65364363,770,770,770,770,0
20241121,172500,65364363,770,770,770,770,0
20241121,172400,65364363,770,770,770,770,0
20241121,172300,65364363,770,770,770,770,0
20241121,172200,65364363,770,770,770,770,0
20241121,172100,65364363,770,770,770,770,0
20241121,172000,65364363,770,770,770,770,0
20241121,171900,65364363,770,770,770,770,0
20241121,171800,65364363,770,770,770,770,0
20241121,171700,65364363,770,770,770,770,0
20241121,171600,65364363,770,770,770,770,0
20241121,171500,65364363,770,770,770,770,0
20241121,171400,65364363,770,770,770,770,0
20241121,171300,65364363,770,770,770,770,0
20241121,171200,65364363,770,770,770,770,9790
20241121,171100,65364363,770,770,770,770,0
20241121,171000,65364363,770,770,770,770,0
20241121,170900,65364363,770,770,770,770,0
20241121,170800,65364363,770,770,770,770,0
20241121,170700,65364363,770,770,770,770,0
20241121,170600,65364363,770,770,770,770,0
20241121,170500,65364363,770,770,770,770,0
20241121,170400,65364363,770,770,770,770,0
20241121,170300,65364363,770,770,770,770,0
20241121,170200,65364363,770,770,770,770,0
20241121,170100,65364363,770,770,770,770,0
20241121,170000,65364363,770,770,770,770,0
20241121,165900,65364363,770,770,770,770,0
20241121,165800,65364363,770,770,770,770,0
20241121,165700,65364363,770,770,770,770,0
20241121,165600,65364363,770,770,770,770,0
20241121,165500,65364363,770,770,770,770,0
20241121,165400,65364363,770,770,770,770,0
20241121,165300,65364363,770,770,770,770,0
20241121,165200,65364363,770,770,770,770,0
20241121,165100,65364363,770,770,770,770,0
20241121,165000,65364363,770,770,770,770,0
20241121,164900,65364363,770,770,770,770,0
20241121,164800,65364363,770,770,770,770,0
20241121,164700,65364363,770,770,770,770,0
20241121,164600,65364363,770,770,770,770,0
20241121,164500,65364363,770,770,770,770,0
20241121,164400,65364363,770,770,770,770,0
20241121,164300,65364363,770,770,770,770,0
20241121,164200,65364363,770,770,770,770,9790
20241121,164100,65364363,770,770,770,770,0
20241121,164000,65364363,770,770,770,770,0
20241121,163900,65364363,770,770,770,770,0
20241121,163800,65364363,770,770,770,770,0
20241121,163700,65364363,770,770,770,770,0
20241121,163600,65364363,770,770,770,770,0
20241121,163500,65364363,770,770,770,770,0
20241121,163400,65364363,770,770,770,770,0
20241121,163300,65364363,770,770,770,770,0
20241121,163200,65364363,770,770,770,770,0
20241121,163100,65364363,770,770,770,770,0
20241121,163000,65364363,770,770,770,770,0
20241121,162900,65364363,770,770,770,770,0
20241121,162800,65364363,770,770,770,770,0
20241121,162700,65364363,770,770,770,770,0
20241121,162600,65364363,770,770,770,770,0
20241121,162500,65364363,770,770,770,770,0
20241121,162400,65364363,770,770,770,770,0
20241121,162300,65364363,770,770,770,770,0
20241121,162200,65364363,770,770,770,770,0
20241121,162100,65364363,770,770,770,770,0
20241121,162000,65364363,770,770,770,770,0
20241121,161900,65364363,770,770,770,770,0
20241121,161800,65364363,770,770,770,770,0
20241121,161700,65364363,770,770,770,770,0
20241121,161600,65364363,770,770,770,770,0
20241121,161500,65364363,770,770,770,770,0
20241121,161400,65364363,770,770,770,770,0
20241121,161300,65364363,770,770,770,770,0
20241121,161200,65364363,770,770,770,770,9790
20241121,161100,65364363,770,770,770,770,0
20241121,161000,65364363,770,770,770,770,0
20241121,160900,65364363,770,770,770,770,0
20241121,160800,65364363,770,770,770,770,0
20241121,160700,65364363,770,770,770,770,0
20241121,160600,65364363,770,770,770,770,0
20241121,160500,65364363,770,770,770,770,0
20241121,160400,65364363,770,770,770,770,0
20241121,160300,65364363,770,770,770,770,0
20241121,160200,65364363,770,770,770,770,0
20241121,160100,65364363,770,770,770,770,0
20241121,160000,65364363,770,770,770,770,0
20241121,155900,65364363,770,770,770,770,0
20241121,155800,65364363,770,770,770,770,0
20241121,155700,65364363,770,770,770,770,0
20241121,155600,65364363,770,770,770,770,0
20241121,155500,65364363,770,770,770,770,0
20241121,155400,65364363,770,770,770,770,0
20241121,155300,65364363,770,770,770,770,0
20241121,155200,65364363,770,770,770,770,0
20241121,155100,65364363,770,770,770,770,0
20241121,155000,65364363,770,770,770,770,0
20241121,154900,65364363,770,770,770,770,0
20241121,154800,65364363,770,770,770,770,0
20241121,154700,65364363,770,770,770,770,0
20241121,154600,65364363,770,770,770,770,0
20241121,154500,65364363,770,770,770,770,0
20241121,154400,65364363,770,770,770,770,0
20241121,154300,65364363,770,770,770,770,0
20241121,154200,65364363,770,770,770,770,9790
20241121,154100,65364363,770,770,770,770,0
20241121,154000,65364363,770,770,770,770,0
20241121,153900,65364363,770,770,770,770,0
20241121,153800,65364363,770,770,770,770,0
20241121,153700,65364363,770,770,770,770,0
20241121,153600,65364363,770,770,770,770,0
20241121,153500,65364363,770,770,770,770,0
20241121,153400,65364363,770,770,770,770,0
20241121,153300,65364363,770,770,770,770,0
20241121,153200,65364363,770,770,770,770,0
20241121,153100,65364363,770,770,770,770,0
20241121,153000,65364363,770,770,770,770,9790
20241121,152900,57826063,761,761,761,761,0
20241121,152800,57826063,761,761,761,761,0
20241121,152700,57826063,761,761,761,761,0
20241121,152600,57826063,761,761,761,761,0
20241121,152500,57826063,761,761,761,761,0
20241121,152400,57826063,761,761,761,761,0
20241121,152300,57826063,761,761,761,761,0
20241121,152200,57826063,761,761,761,761,0
20241121,152100,57826063,761,761,761,761,0
20241121,152000,57826063,761,761,761,761,0
20241121,151900,57826063,761,756,761,756,3727
20241121,151800,55001875,755,749,755,749,5473
20241121,151700,50877233,748,748,748,748,419
20241121,151600,50563821,748,748,748,748,0
20241121,151500,50563821,748,744,748,744,3
20241121,151400,50561583,737,737,737,737,0
20241121,151300,50561583,737,737,737,737,0
20241121,151200,50561583,737,739,739,737,1936
20241121,151100,49134342,739,739,739,739,0
20241121,151000,49134342,739,741,741,739,8
20241121,150900,49128428,748,748,748,748,0
20241121,150800,49128428,748,739,748,739,53
20241121,150700,49089236,739,741,741,739,9
20241121,150600,49082583,748,748,748,748,0
20241121,150500,49082583,748,746,748,746,2
20241121,150400,49081089,739,747,747,739,92
20241121,150300,49013053,750,750,750,750,0
20241121,150200,49013053,750,750,750,750,0
20241121,150100,49013053,750,750,750,750,0
20241121,150000,49013053,750,750,750,750,0
20241121,145900,49013053,750,750,750,750,0
20241121,145800,49013053,750,750,750,750,1
20241121,145700,49012303,753,753,753,753,0
20241121,145600,49012303,753,753,753,753,0
20241121,145500,49012303,753,753,753,753,0
20241121,145400,49012303,753,753,753,753,0
20241121,145300,49012303,753,753,753,753,6
20241121,145200,49007785,753,753,753,753,0
20241121,145100,49007785,753,753,753,753,0
20241121,145000,49007785,753,753,753,753,0
20241121,144900,49007785,753,753,753,753,1
20241121,144800,49007032,754,754,754,754,0
20241121,144700,49007032,754,754,754,754,0
20241121,144600,49007032,754,754,754,754,0
20241121,144500,49007032,754,754,754,754,0
20241121,144400,49007032,754,754,754,754,0
20241121,144300,49007032,754,754,754,754,0
20241121,144200,49007032,754,754,754,754,0
20241121,144100,49007032,754,754,754,754,0
20241121,144000,49007032,754,754,754,754,0
20241121,143900,49007032,754,754,754,754,0
20241121,143800,49007032,754,754,754,754,0
20241121,143700,49007032,754,753,754,753,50
20241121,143600,48969340,754,754,754,754,0
20241121,143500,48969340,754,754,754,754,0
20241121,143400,48969340,754,754,754,754,0
20241121,143300,48969340,754,754,754,754,0
20241121,143200,48969340,754,754,754,754,0
20241121,143100,48969340,754,754,754,754,0
20241121,143000,48969340,754,754,754,754,0
20241121,142900,48969340,754,754,754,754,0
20241121,142800,48969340,754,754,754,754,0
20241121,142700,48969340,754,754,754,754,0
20241121,142600,48969340,754,754,754,754,0
20241121,142500,48969340,754,754,754,754,0
20241121,142400,48969340,754,754,754,754,0
20241121,142300,48969340,754,754,754,754,0
20241121,142200,48969340,754,754,754,754,0
20241121,142100,48969340,754,754,754,754,0
20241121,142000,48969340,754,754,754,754,0
20241121,141900,48969340,754,754,754,754,0
20241121,141800,48969340,754,754,754,754,0
20241121,141700,48969340,754,754,754,754,0
20241121,141600,48969340,754,754,754,754,0
20241121,141500,48969340,754,754,754,754,0
20241121,141400,48969340,754,754,754,754,1
20241121,141300,48968586,754,754,754,754,0
20241121,141200,48968586,754,754,754,754,0
20241121,141100,48968586,754,754,754,754,0
20241121,141000,48968586,754,754,754,754,0
20241121,140900,48968586,754,754,754,754,0
20241121,140800,48968586,754,754,754,754,2
20241121,140700,48967078,754,754,754,754,0
20241121,140600,48967078,754,754,754,754,0
20241121,140500,48967078,754,753,754,753,14
20241121,140400,48956534,747,744,756,737,623
20241121,140300,48495494,745,757,757,745,742
20241121,140200,47939349,765,754,765,754,1400
20241121,140100,46879955,749,752,755,749,2028
20241121,140000,45351434,752,750,752,750,1035
20241121,135900,44574184,753,753,753,753,310
20241121,135800,44340754,752,750,752,750,9466
20241121,135700,37241252,749,749,749,749,15
20241121,135600,37230017,750,745,750,745,1941
20241121,135500,35775886,744,733,744,733,2784
20241121,135400,33723553,730,730,730,730,0
20241121,135300,33723553,730,730,730,730,300
20241121,135200,33504553,735,735,735,735,0
20241121,135100,33504553,735,735,735,735,0
20241121,135000,33504553,735,735,735,735,0
20241121,134900,33504553,735,735,735,735,0
20241121,134800,33504553,735,735,735,735,0
20241121,134700,33504553,735,735,735,735,0
20241121,134600,33504553,735,735,735,735,0
20241121,134500,33504553,735,735,735,735,31
20241121,134400,33481768,735,735,735,735,0
20241121,134300,33481768,735,735,735,735,1
20241121,134200,33481033,730,730,730,730,0
20241121,134100,33481033,730,730,730,730,0
20241121,134000,33481033,730,730,730,730,0
20241121,133900,33481033,730,730,730,730,0
20241121,133800,33481033,730,730,730,730,0
20241121,133700,33481033,730,730,730,730,0
20241121,133600,33481033,730,730,730,730,1000
20241121,133500,32751033,737,737,737,737,0
20241121,133400,32751033,737,737,737,737,0
20241121,133300,32751033,737,737,737,737,0
20241121,133200,32751033,737,737,737,737,0
20241121,133100,32751033,737,737,737,737,0
20241121,133000,32751033,737,737,737,737,0
20241121,132900,32751033,737,737,737,737,0
20241121,132800,32751033,737,737,737,737,0
20241121,132700,32751033,737,737,737,737,0
20241121,132600,32751033,737,737,737,737,0
20241121,132500,32751033,737,737,737,737,0
20241121,132400,32751033,737,737,737,737,1
20241121,132300,32750296,730,730,730,730,0
20241121,132200,32750296,730,730,730,730,0
20241121,132100,32750296,730,730,730,730,0
20241121,132000,32750296,730,730,730,730,0
20241121,131900,32750296,730,730,730,730,0
20241121,131800,32750296,730,730,730,730,0
20241121,131700,32750296,730,730,730,730,0
20241121,131600,32750296,730,730,730,730,0
20241121,131500,32750296,730,730,730,730,0
20241121,131400,32750296,730,730,730,730,0
20241121,131300,32750296,730,730,730,730,0
20241121,131200,32750296,730,730,730,730,0
20241121,131100,32750296,730,730,730,730,0
20241121,131000,32750296,730,730,730,730,0
20241121,130900,32750296,730,730,730,730,0
20241121,130800,32750296,730,730,730,730,0
20241121,130700,32750296,730,730,730,730,0
20241121,130600,32750296,730,730,730,730,0
20241121,130500,32750296,730,730,730,730,0
20241121,130400,32750296,730,730,730,730,31
20241121,130300,32727666,730,730,730,730,0
20241121,130200,32727666,730,730,730,730,0
20241121,130100,32727666,730,730,730,730,0
20241121,130000,32727666,730,730,730,730,0
20241121,125900,32727666,730,730,730,730,0
20241121,125800,32727666,730,730,730,730,0
20241121,125700,32727666,730,735,735,730,126
20241121,125600,32635251,735,735,735,735,0
20241121,125500,32635251,735,735,735,735,0
20241121,125400,32635251,735,735,735,735,0
20241121,125300,32635251,735,735,735,735,0
20241121,125200,32635251,735,735,735,735,0
20241121,125100,32635251,735,738,738,735,120
20241121,125000,32547021,735,734,735,734,4803
20241121,124900,29016909,735,735,735,735,0
20241121,124800,29016909,735,735,735,735,0
20241121,124700,29016909,735,735,735,735,0
20241121,124600,29016909,735,735,735,735,0
20241121,124500,29016909,735,735,735,735,0
20241121,124400,29016909,735,735,735,735,0
20241121,124300,29016909,735,735,735,735,0
20241121,124200,29016909,735,735,735,735,0
20241121,124100,29016909,735,735,735,735,0
20241121,124000,29016909,735,735,735,735,0
20241121,123900,29016909,735,736,736,735,301
20241121,123800,28795429,736,736,736,736,0
20241121,123700,28795429,736,736,736,736,0
20241121,123600,28795429,736,736,736,736,0
20241121,123500,28795429,736,730,736,730,11100
20241121,123400,20641992,725,725,725,725,0
20241121,123300,20641992,725,725,725,725,0
20241121,123200,20641992,725,725,725,725,0
20241121,123100,20641992,725,725,725,725,0
20241121,123000,20641992,725,725,725,725,0
20241121,122900,20641992,725,725,725,725,0
20241121,122800,20641992,725,725,725,725,0
20241121,122700,20641992,725,725,725,725,0
20241121,122600,20641992,725,725,725,725,0
20241121,122500,20641992,725,725,725,725,0
20241121,122400,20641992,725,727,727,725,126
20241121,122300,20550627,735,735,735,735,0
20241121,122200,20550627,735,735,735,735,0
20241121,122100,20550627,735,735,735,735,0
20241121,122000,20550627,735,735,735,735,0
20241121,121900,20550627,735,735,735,735,0
20241121,121800,20550627,735,735,735,735,0
20241121,121700,20550627,735,735,735,735,0
20241121,121600,20550627,735,735,735,735,0
20241121,121500,20550627,735,735,735,735,30
20241121,121400,20528577,735,735,735,735,0
20241121,121300,20528577,735,735,735,735,0
20241121,121200,20528577,735,735,735,735,0
20241121,121100,20528577,735,735,735,735,0
20241121,121000,20528577,735,735,735,735,0
20241121,120900,20528577,735,735,735,735,0
20241121,120800,20528577,735,735,735,735,0
20241121,120700,20528577,735,735,735,735,0
20241121,120600,20528577,735,735,735,735,0
20241121,120500,20528577,735,735,735,735,0
20241121,120400,20528577,735,735,735,735,0
20241121,120300,20528577,735,735,735,735,0
20241121,120200,20528577,735,735,735,735,0
20241121,120100,20528577,735,735,735,735,0
20241121,120000,20528577,735,735,735,735,0
20241121,115900,20528577,735,735,735,735,0
20241121,115800,20528577,735,735,735,735,0
20241121,115700,20528577,735,731,735,731,192
20241121,115600,20387461,735,735,735,735,0
20241121,115500,20387461,735,735,735,735,0
20241121,115400,20387461,735,735,735,735,0
20241121,115300,20387461,735,735,735,735,0
20241121,115200,20387461,735,735,735,735,0
20241121,115100,20387461,735,735,735,735,0
20241121,115000,20387461,735,735,735,735,0
20241121,114900,20387461,735,735,735,735,0
20241121,114800,20387461,735,735,735,735,0
20241121,114700,20387461,735,735,735,735,0
20241121,114600,20387461,735,735,735,735,0
20241121,114500,20387461,735,735,735,735,0
20241121,114400,20387461,735,735,735,735,0
20241121,114300,20387461,735,728,735,728,1000
20241121,114200,19654636,728,728,728,728,0
20241121,114100,19654636,728,728,728,728,0
20241121,114000,19654636,728,726,728,726,2
20241121,113900,19653182,725,725,725,725,0
20241121,113800,19653182,725,725,725,725,0
20241121,113700,19653182,725,725,725,725,0
20241121,113600,19653182,725,725,725,725,130
20241121,113500,19558932,724,724,724,724,0
20241121,113400,19558932,724,724,724,724,91
20241121,113300,19493048,722,722,722,722,0
20241121,113200,19493048,722,722,722,722,0
20241121,113100,19493048,722,722,722,722,0
20241121,113000,19493048,722,722,722,722,0
20241121,112900,19493048,722,722,722,722,0
20241121,112800,19493048,722,722,722,722,0
20241121,112700,19493048,722,722,722,722,0
20241121,112600,19493048,722,722,722,722,0
20241121,112500,19493048,722,722,722,722,0
20241121,112400,19493048,722,722,722,722,0
20241121,112300,19493048,722,722,722,722,0
20241121,112200,19493048,722,722,722,722,0
20241121,112100,19493048,722,722,722,722,0
20241121,112000,19493048,722,722,722,722,0
20241121,111900,19493048,722,722,722,722,0
20241121,111800,19493048,722,722,722,722,0
20241121,111700,19493048,722,722,722,722,0
20241121,111600,19493048,722,722,722,722,0
20241121,111500,19493048,722,722,722,722,0
20241121,111400,19493048,722,722,722,722,0
20241121,111300,19493048,722,722,722,722,1
20241121,111200,19492326,724,724,724,724,0
20241121,111100,19492326,724,724,724,724,0
20241121,111000,19492326,724,724,724,724,0
20241121,110900,19492326,724,724,724,724,0
20241121,110800,19492326,724,724,724,724,1
20241121,110700,19491602,722,722,722,722,0
20241121,110600,19491602,722,722,722,722,1
20241121,110500,19490880,722,722,722,722,1801
20241121,110400,18190558,720,720,720,720,0
20241121,110300,18190558,720,720,720,720,0
20241121,110200,18190558,720,720,720,720,0
20241121,110100,18190558,720,720,720,720,0
20241121,110000,18190558,720,720,720,720,0
20241121,105900,18190558,720,720,720,720,0
20241121,105800,18190558,720,720,720,720,0
20241121,105700,18190558,720,720,720,720,0
20241121,105600,18190558,720,720,720,720,0
20241121,105500,18190558,720,720,720,720,0
20241121,105400,18190558,720,720,720,720,0
20241121,105300,18190558,720,720,720,720,2185
20241121,105200,16617358,718,718,718,718,0
20241121,105100,16617358,718,718,718,718,0
20241121,105000,16617358,718,718,718,718,23
20241121,104900,16600844,718,718,718,718,15
20241121,104800,16590074,716,716,716,716,10
20241121,104700,16582914,718,718,718,718,0
20241121,104600,16582914,718,718,718,718,0
20241121,104500,16582914,718,718,718,718,900
20241121,104400,15936714,716,716,716,716,0
20241121,104300,15936714,716,716,718,716,9681
20241121,104200,9004990,716,716,716,716,0
20241121,104100,9004990,716,716,716,716,0
20241121,104000,9004990,716,716,716,716,0
20241121,103900,9004990,716,716,716,716,0
20241121,103800,9004990,716,716,716,716,210
20241121,103700,8854630,716,716,716,716,0
20241121,103600,8854630,716,716,716,716,0
20241121,103500,8854630,716,715,716,715,168
20241121,103400,8734408,717,717,717,717,0
20241121,103300,8734408,717,717,717,717,0
20241121,103200,8734408,717,717,717,717,0
20241121,103100,8734408,717,717,717,717,0
20241121,103000,8734408,717,717,717,717,0
20241121,102900,8734408,717,717,717,717,0
20241121,102800,8734408,717,717,717,717,0
20241121,102700,8734408,717,717,717,717,0
20241121,102600,8734408,717,717,717,717,0
20241121,102500,8734408,717,717,717,717,0
20241121,102400,8734408,717,708,717,708,13
20241121,102300,8725115,706,706,706,706,0
20241121,102200,8725115,706,706,706,706,32
20241121,102100,8702523,706,706,706,706,0
20241121,102000,8702523,706,706,706,706,0
20241121,101900,8702523,706,706,706,706,0
20241121,101800,8702523,706,706,706,706,0
20241121,101700,8702523,706,706,706,706,0
20241121,101600,8702523,706,705,706,705,1122
20241121,101500,7911506,705,705,705,705,0
20241121,101400,7911506,705,705,705,705,0
20241121,101300,7911506,705,705,705,705,0
20241121,101200,7911506,705,705,705,705,0
20241121,101100,7911506,705,705,705,705,57
20241121,101000,7871321,704,704,704,704,0
20241121,100900,7871321,704,704,704,704,0
20241121,100800,7871321,704,704,704,704,0
20241121,100700,7871321,704,704,704,704,0
20241121,100600,7871321,704,704,704,704,0
20241121,100500,7871321,704,704,704,704,0
20241121,100400,7871321,704,704,704,704,0
20241121,100300,7871321,704,704,704,704,0
20241121,100200,7871321,704,704,704,704,0
20241121,100100,7871321,704,704,704,704,0
20241121,100000,7871321,704,704,704,704,10
20241121,095900,7864281,698,698,698,698,0
20241121,095800,7864281,698,698,698,698,0
20241121,095700,7864281,698,698,698,698,0
20241121,095600,7864281,698,698,698,698,0
20241121,095500,7864281,698,699,699,698,405
20241121,095400,7581321,699,699,699,699,0
20241121,095300,7581321,699,699,699,699,0
20241121,095200,7581321,699,699,699,699,10
20241121,095100,7574331,696,696,696,696,0
20241121,095000,7574331,696,696,696,696,0
20241121,094900,7574331,696,703,703,696,158
20241121,094800,7463867,705,705,705,705,0
20241121,094700,7463867,705,705,705,705,0
20241121,094600,7463867,705,705,705,705,0
20241121,094500,7463867,705,705,705,705,0
20241121,094400,7463867,705,705,705,705,0
20241121,094300,7463867,705,705,705,705,0
20241121,094200,7463867,705,705,705,705,16
20241121,094100,7452587,705,705,705,705,0
20241121,094000,7452587,705,705,705,705,0
20241121,093900,7452587,705,705,705,705,0
20241121,093800,7452587,705,705,705,705,50
20241121,093700,7417337,705,705,705,705,0
20241121,093600,7417337,705,705,705,705,64
20241121,093500,7372217,706,706,706,706,0
20241121,093400,7372217,706,706,706,706,0
20241121,093300,7372217,706,706,706,706,50
20241121,093200,7336917,706,706,706,706,10001
20241121,093100,276211,706,706,706,706,0
20241121,093000,276211,706,706,706,706,0
20241121,092900,276211,706,706,706,706,0
20241121,092800,276211,706,706,706,706,0
20241121,092700,276211,706,706,706,706,0
20241121,092600,276211,706,706,706,706,0
20241121,092500,276211,706,706,706,706,0
20241121,092400,276211,706,706,706,706,0
20241121,092300,276211,706,706,706,706,50
20241121,092200,240911,705,705,705,705,8
20241121,092100,235271,707,707,707,707,0
20241121,092000,235271,707,707,707,707,0
20241121,091900,235271,707,707,707,707,0
20241121,091800,235271,707,707,707,707,0
20241121,091700,235271,707,707,707,707,0
20241121,091600,235271,707,707,707,707,0
20241121,091500,235271,707,707,707,707,1
20241121,091400,234564,708,708,708,708,0
20241121,091300,234564,708,708,708,708,87
20241121,091200,172968,709,709,709,709,0
20241121,091100,172968,709,709,709,709,0
20241121,091000,172968,709,709,709,709,0
20241121,090900,172968,709,709,709,709,0
20241121,090800,172968,709,711,711,708,166
20241121,090700,55241,718,718,718,718,0
20241121,090600,55241,718,718,718,718,0
20241121,090500,55241,718,718,718,718,37
20241121,090400,28675,718,718,718,718,0
20241121,090300,28675,718,718,718,718,0
20241121,090200,28675,718,718,718,718,0
20241121,090100,28675,718,718,718,718,0
20241121,090000,28675,718,712,718,712,40