KissMeData/031820/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,190600,308314966,720,720,720,720,12561
20231120,190500,308314966,720,720,720,720,0
20231120,190400,308314966,720,720,720,720,0
20231120,190300,308314966,720,720,720,720,0
20231120,190200,308314966,720,720,720,720,0
20231120,190100,308314966,720,720,720,720,0
20231120,190000,308314966,720,720,720,720,0
20231120,185900,308314966,720,720,720,720,0
20231120,185800,308314966,720,720,720,720,0
20231120,185700,308314966,720,720,720,720,0
20231120,185600,308314966,720,720,720,720,0
20231120,185500,308314966,720,720,720,720,0
20231120,185400,308314966,720,720,720,720,0
20231120,185300,308314966,720,720,720,720,0
20231120,185200,308314966,720,720,720,720,0
20231120,185100,308314966,720,720,720,720,0
20231120,185000,308314966,720,720,720,720,0
20231120,184900,308314966,720,720,720,720,0
20231120,184800,308314966,720,720,720,720,0
20231120,184700,308314966,720,720,720,720,0
20231120,184600,308314966,720,720,720,720,0
20231120,184500,308314966,720,720,720,720,0
20231120,184400,308314966,720,720,720,720,0
20231120,184300,308314966,720,720,720,720,0
20231120,184200,308314966,720,720,720,720,0
20231120,184100,308314966,720,720,720,720,0
20231120,184000,308314966,720,720,720,720,0
20231120,183900,308314966,720,720,720,720,0
20231120,183800,308314966,720,720,720,720,0
20231120,183700,308314966,720,720,720,720,0
20231120,183600,308314966,720,720,720,720,12561
20231120,183500,308314966,720,720,720,720,0
20231120,183400,308314966,720,720,720,720,0
20231120,183300,308314966,720,720,720,720,0
20231120,183200,308314966,720,720,720,720,0
20231120,183100,308314966,720,720,720,720,0
20231120,183000,308314966,720,720,720,720,0
20231120,182900,308314966,720,720,720,720,0
20231120,182800,308314966,720,720,720,720,0
20231120,182700,308314966,720,720,720,720,0
20231120,182600,308314966,720,720,720,720,0
20231120,182500,308314966,720,720,720,720,0
20231120,182400,308314966,720,720,720,720,0
20231120,182300,308314966,720,720,720,720,0
20231120,182200,308314966,720,720,720,720,0
20231120,182100,308314966,720,720,720,720,0
20231120,182000,308314966,720,720,720,720,0
20231120,181900,308314966,720,720,720,720,0
20231120,181800,308314966,720,720,720,720,0
20231120,181700,308314966,720,720,720,720,0
20231120,181600,308314966,720,720,720,720,0
20231120,181500,308314966,720,720,720,720,0
20231120,181400,308314966,720,720,720,720,0
20231120,181300,308314966,720,720,720,720,0
20231120,181200,308314966,720,720,720,720,0
20231120,181100,308314966,720,720,720,720,0
20231120,181000,308314966,720,720,720,720,0
20231120,180900,308314966,720,720,720,720,0
20231120,180800,308314966,720,720,720,720,0
20231120,180700,308314966,720,720,720,720,0
20231120,180600,308314966,720,720,720,720,12561
20231120,180500,308314966,720,720,720,720,0
20231120,180400,308314966,720,720,720,720,0
20231120,180300,308314966,720,720,720,720,0
20231120,180200,308314966,720,720,720,720,0
20231120,180100,308314966,720,720,720,720,0
20231120,180000,308314966,720,720,720,720,0
20231120,175900,308314966,720,720,720,720,0
20231120,175800,308314966,720,720,720,720,0
20231120,175700,308314966,720,720,720,720,0
20231120,175600,308314966,720,720,720,720,0
20231120,175500,308314966,720,720,720,720,0
20231120,175400,308314966,720,720,720,720,0
20231120,175300,308314966,720,720,720,720,0
20231120,175200,308314966,720,720,720,720,0
20231120,175100,308314966,720,720,720,720,0
20231120,175000,308314966,720,720,720,720,0
20231120,174900,308314966,720,720,720,720,0
20231120,174800,308314966,720,720,720,720,0
20231120,174700,308314966,720,720,720,720,0
20231120,174600,308314966,720,720,720,720,0
20231120,174500,308314966,720,720,720,720,0
20231120,174400,308314966,720,720,720,720,0
20231120,174300,308314966,720,720,720,720,0
20231120,174200,308314966,720,720,720,720,0
20231120,174100,308314966,720,720,720,720,0
20231120,174000,308314966,720,720,720,720,0
20231120,173900,308314966,720,720,720,720,0
20231120,173800,308314966,720,720,720,720,0
20231120,173700,308314966,720,720,720,720,0
20231120,173600,308314966,720,720,720,720,12561
20231120,173500,308314966,720,720,720,720,0
20231120,173400,308314966,720,720,720,720,0
20231120,173300,308314966,720,720,720,720,0
20231120,173200,308314966,720,720,720,720,0
20231120,173100,308314966,720,720,720,720,0
20231120,173000,308314966,720,720,720,720,0
20231120,172900,308314966,720,720,720,720,0
20231120,172800,308314966,720,720,720,720,0
20231120,172700,308314966,720,720,720,720,0
20231120,172600,308314966,720,720,720,720,0
20231120,172500,308314966,720,720,720,720,0
20231120,172400,308314966,720,720,720,720,0
20231120,172300,308314966,720,720,720,720,0
20231120,172200,308314966,720,720,720,720,0
20231120,172100,308314966,720,720,720,720,0
20231120,172000,308314966,720,720,720,720,0
20231120,171900,308314966,720,720,720,720,0
20231120,171800,308314966,720,720,720,720,0
20231120,171700,308314966,720,720,720,720,0
20231120,171600,308314966,720,720,720,720,0
20231120,171500,308314966,720,720,720,720,0
20231120,171400,308314966,720,720,720,720,0
20231120,171300,308314966,720,720,720,720,0
20231120,171200,308314966,720,720,720,720,0
20231120,171100,308314966,720,720,720,720,0
20231120,171000,308314966,720,720,720,720,0
20231120,170900,308314966,720,720,720,720,0
20231120,170800,308314966,720,720,720,720,0
20231120,170700,308314966,720,720,720,720,0
20231120,170600,308314966,720,720,720,720,12561
20231120,170500,308314966,720,720,720,720,0
20231120,170400,308314966,720,720,720,720,0
20231120,170300,308314966,720,720,720,720,0
20231120,170200,308314966,720,720,720,720,0
20231120,170100,308314966,720,720,720,720,0
20231120,170000,308314966,720,720,720,720,0
20231120,165900,308314966,720,720,720,720,0
20231120,165800,308314966,720,720,720,720,0
20231120,165700,308314966,720,720,720,720,0
20231120,165600,308314966,720,720,720,720,0
20231120,165500,308314966,720,720,720,720,0
20231120,165400,308314966,720,720,720,720,0
20231120,165300,308314966,720,720,720,720,0
20231120,165200,308314966,720,720,720,720,0
20231120,165100,308314966,720,720,720,720,0
20231120,165000,308314966,720,720,720,720,0
20231120,164900,308314966,720,720,720,720,0
20231120,164800,308314966,720,720,720,720,0
20231120,164700,308314966,720,720,720,720,0
20231120,164600,308314966,720,720,720,720,0
20231120,164500,308314966,720,720,720,720,0
20231120,164400,308314966,720,720,720,720,0
20231120,164300,308314966,720,720,720,720,0
20231120,164200,308314966,720,720,720,720,0
20231120,164100,308314966,720,720,720,720,0
20231120,164000,308314966,720,720,720,720,0
20231120,163900,308314966,720,720,720,720,0
20231120,163800,308314966,720,720,720,720,0
20231120,163700,308314966,720,720,720,720,0
20231120,163600,308314966,720,720,720,720,12561
20231120,163500,308314966,720,720,720,720,0
20231120,163400,308314966,720,720,720,720,0
20231120,163300,308314966,720,720,720,720,0
20231120,163200,308314966,720,720,720,720,0
20231120,163100,308314966,720,720,720,720,0
20231120,163000,308314966,720,720,720,720,0
20231120,162900,308314966,720,720,720,720,0
20231120,162800,308314966,720,720,720,720,0
20231120,162700,308314966,720,720,720,720,0
20231120,162600,308314966,720,720,720,720,0
20231120,162500,308314966,720,720,720,720,0
20231120,162400,308314966,720,720,720,720,0
20231120,162300,308314966,720,720,720,720,0
20231120,162200,308314966,720,720,720,720,0
20231120,162100,308314966,720,720,720,720,0
20231120,162000,308314966,720,720,720,720,0
20231120,161900,308314966,720,720,720,720,0
20231120,161800,308314966,720,720,720,720,0
20231120,161700,308314966,720,720,720,720,0
20231120,161600,308314966,720,720,720,720,0
20231120,161500,308314966,720,720,720,720,0
20231120,161400,308314966,720,720,720,720,0
20231120,161300,308314966,720,720,720,720,0
20231120,161200,308314966,720,720,720,720,0
20231120,161100,308314966,720,720,720,720,0
20231120,161000,308314966,720,720,720,720,0
20231120,160900,308314966,720,720,720,720,0
20231120,160800,308314966,720,720,720,720,0
20231120,160700,308314966,720,720,720,720,0
20231120,160600,308314966,720,720,720,720,12561
20231120,160500,308314966,720,720,720,720,0
20231120,160400,308314966,720,720,720,720,0
20231120,160300,308314966,720,720,720,720,0
20231120,160200,308314966,720,720,720,720,0
20231120,160100,308314966,720,720,720,720,0
20231120,160000,308314966,720,720,720,720,0
20231120,155900,308314966,720,720,720,720,0
20231120,155800,308314966,720,720,720,720,0
20231120,155700,308314966,720,720,720,720,0
20231120,155600,308314966,720,720,720,720,0
20231120,155500,308314966,720,720,720,720,0
20231120,155400,308314966,720,720,720,720,0
20231120,155300,308314966,720,720,720,720,0
20231120,155200,308314966,720,720,720,720,0
20231120,155100,308314966,720,720,720,720,0
20231120,155000,308314966,720,720,720,720,0
20231120,154900,308314966,720,720,720,720,0
20231120,154800,308314966,720,720,720,720,0
20231120,154700,308314966,720,720,720,720,0
20231120,154600,308314966,720,720,720,720,0
20231120,154500,308314966,720,720,720,720,0
20231120,154400,308314966,720,720,720,720,0
20231120,154300,308314966,720,720,720,720,0
20231120,154200,308314966,720,720,720,720,0
20231120,154100,308314966,720,720,720,720,0
20231120,154000,308314966,720,720,720,720,0
20231120,153900,308314966,720,720,720,720,0
20231120,153800,308314966,720,720,720,720,0
20231120,153700,308314966,720,720,720,720,0
20231120,153600,308314966,720,720,720,720,12561
20231120,153500,308314966,720,720,720,720,0
20231120,153400,308314966,720,720,720,720,0
20231120,153300,308314966,720,720,720,720,0
20231120,153200,308314966,720,720,720,720,0
20231120,153100,308314966,720,720,720,720,0
20231120,153000,308314966,720,720,720,720,12561
20231120,152900,299271046,725,725,725,725,0
20231120,152800,299271046,725,725,725,725,0
20231120,152700,299271046,725,725,725,725,0
20231120,152600,299271046,725,725,725,725,0
20231120,152500,299271046,725,725,725,725,0
20231120,152400,299271046,725,725,725,725,0
20231120,152300,299271046,725,725,725,725,0
20231120,152200,299271046,725,725,725,725,0
20231120,152100,299271046,725,725,725,725,0
20231120,152000,299271046,725,725,725,725,0
20231120,151900,299271046,725,723,725,723,2101
20231120,151800,297749116,724,724,724,723,10305
20231120,151700,290298599,724,724,724,724,365
20231120,151600,290034339,724,724,724,724,434
20231120,151500,289720123,723,723,723,723,1953
20231120,151400,288308104,723,723,723,723,1000
20231120,151300,287585104,723,723,723,723,0
20231120,151200,287585104,723,723,723,723,1000
20231120,151100,286862104,723,723,723,723,1
20231120,151000,286861381,722,722,722,722,20
20231120,150900,286846941,723,723,723,723,10
20231120,150800,286839711,723,722,723,722,1548
20231120,150700,285721923,722,722,722,722,1315
20231120,150600,284772493,723,723,723,723,334
20231120,150500,284531011,723,723,723,723,0
20231120,150400,284531011,723,723,723,723,1
20231120,150300,284530288,721,723,723,721,1529
20231120,150200,283427573,723,723,723,723,0
20231120,150100,283427573,723,723,723,723,0
20231120,150000,283427573,723,722,723,721,8810
20231120,145900,277074452,722,722,724,722,2717
20231120,145800,275112775,724,725,725,723,1317
20231120,145700,274160581,725,725,725,725,32
20231120,145600,274137381,725,725,725,725,1380
20231120,145500,273136881,722,726,726,722,5510
20231120,145400,269142133,726,726,726,726,878
20231120,145300,268504705,726,724,726,724,11353
20231120,145200,260279406,724,723,724,723,12268
20231120,145100,251406960,723,723,723,723,0
20231120,145000,251406960,723,723,723,723,670
20231120,144900,250922550,723,723,723,723,0
20231120,144800,250922550,723,723,723,723,0
20231120,144700,250922550,723,723,723,723,0
20231120,144600,250922550,723,723,723,723,8
20231120,144500,250916766,723,723,723,723,1
20231120,144400,250916043,722,721,722,721,5560
20231120,144300,246906803,721,721,721,721,0
20231120,144200,246906803,721,721,721,721,0
20231120,144100,246906803,721,721,721,721,1
20231120,144000,246906082,720,720,720,720,586
20231120,143900,246484162,721,721,721,721,0
20231120,143800,246484162,721,721,721,721,1
20231120,143700,246483441,721,720,721,720,38
20231120,143600,246456080,721,721,721,721,28
20231120,143500,246435892,721,720,721,720,6
20231120,143400,246431571,721,721,721,720,673
20231120,143300,245946339,719,719,719,719,10
20231120,143200,245939149,721,721,721,721,1
20231120,143100,245938428,721,721,721,720,77
20231120,143000,245882986,719,721,721,719,53
20231120,142900,245844825,721,721,721,718,505
20231120,142800,245480729,721,721,721,721,1
20231120,142700,245480008,720,721,721,720,1660
20231120,142600,244283149,721,720,721,720,53
20231120,142500,244244965,720,720,720,720,1
20231120,142400,244244245,720,720,720,720,42
20231120,142300,244214005,721,721,721,721,0
20231120,142200,244214005,721,721,721,721,0
20231120,142100,244214005,721,721,721,721,0
20231120,142000,244214005,721,721,721,721,0
20231120,141900,244214005,721,721,721,721,0
20231120,141800,244214005,721,721,721,721,1670
20231120,141700,243009935,718,721,721,718,153
20231120,141600,242899667,721,721,721,721,29
20231120,141500,242878758,721,721,721,721,19
20231120,141400,242865059,721,721,721,721,1
20231120,141300,242864338,721,721,721,721,0
20231120,141200,242864338,721,717,721,717,1324
20231120,141100,241915026,721,720,721,720,114
20231120,141000,241832945,721,721,721,721,0
20231120,140900,241832945,721,721,721,721,100
20231120,140800,241760845,721,721,721,721,1
20231120,140700,241760124,721,721,721,721,0
20231120,140600,241760124,721,721,721,721,17
20231120,140500,241747867,721,721,721,721,0
20231120,140400,241747867,721,721,721,721,0
20231120,140300,241747867,721,721,721,721,0
20231120,140200,241747867,721,721,721,721,670
20231120,140100,241264797,721,721,721,721,0
20231120,140000,241264797,721,720,721,720,1906
20231120,135900,239892469,721,721,721,721,0
20231120,135800,239892469,721,721,721,721,2
20231120,135700,239891027,721,721,721,721,0
20231120,135600,239891027,721,721,721,720,21
20231120,135500,239875887,721,721,721,721,9
20231120,135400,239869398,721,720,721,720,2
20231120,135300,239867957,721,721,721,721,0
20231120,135200,239867957,721,721,721,721,1
20231120,135100,239867236,719,720,720,717,2383
20231120,135000,238154737,721,720,721,720,9
20231120,134900,238148249,721,720,721,720,286
20231120,134800,237942328,721,721,721,721,0
20231120,134700,237942328,721,721,721,721,0
20231120,134600,237942328,721,721,721,721,696
20231120,134500,237440512,721,721,721,721,0
20231120,134400,237440512,721,721,721,721,0
20231120,134300,237440512,721,721,721,721,1100
20231120,134200,236647412,721,721,721,721,0
20231120,134100,236647412,721,721,721,721,0
20231120,134000,236647412,721,721,721,721,0
20231120,133900,236647412,721,721,721,721,0
20231120,133800,236647412,721,721,721,721,0
20231120,133700,236647412,721,721,721,721,0
20231120,133600,236647412,721,721,721,721,25
20231120,133500,236629387,721,721,721,721,0
20231120,133400,236629387,721,721,721,721,73
20231120,133300,236576754,720,720,720,720,100
20231120,133200,236504754,721,721,721,721,0
20231120,133100,236504754,721,721,721,721,0
20231120,133000,236504754,721,721,721,721,671
20231120,132900,236020963,721,721,721,721,200
20231120,132800,235876763,721,721,721,721,18
20231120,132700,235863785,721,721,721,721,0
20231120,132600,235863785,721,721,721,721,349
20231120,132500,235612156,721,721,721,721,3080
20231120,132400,233391476,721,721,721,721,0
20231120,132300,233391476,721,721,721,721,0
20231120,132200,233391476,721,721,721,721,0
20231120,132100,233391476,721,721,721,721,0
20231120,132000,233391476,721,721,721,721,1
20231120,131900,233390755,721,720,721,720,1012
20231120,131800,232662103,721,721,721,721,1
20231120,131700,232661382,720,720,720,720,0
20231120,131600,232661382,720,720,720,720,0
20231120,131500,232661382,720,720,720,720,348
20231120,131400,232410822,721,721,721,721,671
20231120,131300,231927031,721,721,721,721,2
20231120,131200,231925589,721,721,721,721,719
20231120,131100,231407190,721,721,721,721,1
20231120,131000,231406469,721,721,721,721,1
20231120,130900,231405748,721,721,721,721,8
20231120,130800,231399980,720,721,721,720,46
20231120,130700,231366815,721,721,721,721,70
20231120,130600,231316345,722,722,722,722,25
20231120,130500,231298295,722,722,722,722,0
20231120,130400,231298295,722,722,722,722,0
20231120,130300,231298295,722,722,722,722,0
20231120,130200,231298295,722,722,722,722,0
20231120,130100,231298295,722,722,722,722,0
20231120,130000,231298295,722,722,722,722,0
20231120,125900,231298295,722,722,722,722,31
20231120,125800,231275913,722,722,722,722,671
20231120,125700,230791451,721,721,721,721,0
20231120,125600,230791451,721,721,721,721,1200
20231120,125500,229926251,721,721,721,721,100
20231120,125400,229854151,722,722,722,722,0
20231120,125300,229854151,722,722,722,722,0
20231120,125200,229854151,722,722,722,722,0
20231120,125100,229854151,722,722,722,722,1
20231120,125000,229853429,722,722,722,722,0
20231120,124900,229853429,722,722,722,722,20
20231120,124800,229838989,721,721,721,721,0
20231120,124700,229838989,721,721,721,721,0
20231120,124600,229838989,721,723,723,721,8
20231120,124500,229833207,723,723,723,723,0
20231120,124400,229833207,723,723,723,723,0
20231120,124300,229833207,723,723,723,723,300
20231120,124200,229616307,724,723,724,723,671
20231120,124100,229130983,723,723,723,723,0
20231120,124000,229130983,723,723,723,723,0
20231120,123900,229130983,723,723,723,723,1408
20231120,123800,228112999,720,720,720,720,0
20231120,123700,228112999,720,720,720,720,0
20231120,123600,228112999,720,720,720,720,0
20231120,123500,228112999,720,720,720,720,1386
20231120,123400,227115079,720,720,720,720,1100
20231120,123300,226323079,723,723,723,723,0
20231120,123200,226323079,723,723,723,723,3
20231120,123100,226320910,723,723,723,723,0
20231120,123000,226320910,723,723,723,723,5
20231120,122900,226317295,723,723,723,723,1
20231120,122800,226316572,720,720,720,720,0
20231120,122700,226316572,720,723,723,720,21
20231120,122600,226301404,723,723,723,723,671
20231120,122500,225816271,720,720,720,720,979
20231120,122400,225111391,723,719,723,719,273
20231120,122300,224915100,723,723,723,723,0
20231120,122200,224915100,723,723,723,723,0
20231120,122100,224915100,723,723,723,723,0
20231120,122000,224915100,723,723,723,723,0
20231120,121900,224915100,723,723,723,723,32
20231120,121800,224891964,719,723,723,719,66
20231120,121700,224844298,724,724,724,724,0
20231120,121600,224844298,724,723,724,723,1409
20231120,121500,223825590,723,723,723,723,100
20231120,121400,223753290,719,719,719,719,20
20231120,121300,223738910,723,723,723,723,0
20231120,121200,223738910,723,721,723,721,16
20231120,121100,223727372,721,723,723,721,31
20231120,121000,223705019,720,723,723,720,685
20231120,120900,223209803,723,723,723,723,0
20231120,120800,223209803,723,723,723,723,1
20231120,120700,223209080,718,723,723,718,9970
20231120,120600,216036393,723,723,723,723,37
20231120,120500,216009642,723,724,724,723,162
20231120,120400,215892394,724,724,724,724,42
20231120,120300,215861986,724,724,724,724,0
20231120,120200,215861986,724,724,724,724,15
20231120,120100,215851126,724,723,724,723,1319
20231120,120000,214897485,723,723,723,723,141
20231120,115900,214795542,723,723,723,723,2
20231120,115800,214794096,722,722,722,722,70
20231120,115700,214743556,722,723,723,722,77
20231120,115600,214687945,723,723,723,723,1
20231120,115500,214687222,722,722,722,722,0
20231120,115400,214687222,722,722,722,722,1024
20231120,115300,213947894,722,722,722,722,0
20231120,115200,213947894,722,722,722,722,977
20231120,115100,213242500,723,723,723,723,1000
20231120,115000,212519500,723,723,723,723,667
20231120,114900,212037259,722,723,723,722,115
20231120,114800,211954214,721,721,721,721,0
20231120,114700,211954214,721,721,721,721,333
20231120,114600,211714121,723,723,723,723,1010
20231120,114500,210983891,723,722,723,722,3101
20231120,114400,208744869,722,723,723,722,4992
20231120,114300,205137653,722,722,722,722,5263
20231120,114200,201337767,722,721,722,721,1476
20231120,114100,200273063,721,721,721,721,0
20231120,114000,200273063,721,721,721,721,3000
20231120,113900,198110063,721,721,721,721,10
20231120,113800,198102853,721,721,721,721,672
20231120,113700,197618341,721,721,721,721,163
20231120,113600,197500818,721,721,721,721,10
20231120,113500,197493608,721,721,721,721,2009
20231120,113400,196045119,721,719,721,719,102
20231120,113300,195971777,719,719,719,719,0
20231120,113200,195971777,719,719,719,719,0
20231120,113100,195971777,719,721,721,719,6700
20231120,113000,191154277,721,721,721,721,0
20231120,112900,191154277,721,721,721,721,0
20231120,112800,191154277,721,721,721,721,1
20231120,112700,191153556,721,721,721,721,31
20231120,112600,191131205,721,720,721,720,147
20231120,112500,191025224,719,720,720,719,1900
20231120,112400,189658679,721,721,721,721,1
20231120,112300,189657958,720,720,720,720,506
20231120,112200,189293638,721,721,721,721,671
20231120,112100,188809847,722,722,722,722,0
20231120,112000,188809847,722,720,722,720,17
20231120,111900,188797575,720,720,720,720,2641
20231120,111800,186896055,722,722,722,722,0
20231120,111700,186896055,722,722,722,722,0
20231120,111600,186896055,722,722,722,722,17
20231120,111500,186883781,722,722,722,722,0
20231120,111400,186883781,722,722,722,722,1
20231120,111300,186883059,721,721,721,721,807
20231120,111200,186301212,719,719,719,719,0
20231120,111100,186301212,719,719,719,719,0
20231120,111000,186301212,719,721,721,719,239
20231120,110900,186129315,722,721,722,721,638
20231120,110800,185669175,721,721,721,721,225
20231120,110700,185506950,721,721,721,721,0
20231120,110600,185506950,721,721,721,721,681
20231120,110500,185015949,721,721,721,721,100
20231120,110400,184943849,722,720,722,720,836
20231120,110300,184341927,720,720,720,720,138
20231120,110200,184242567,720,720,720,720,1023
20231120,110100,183506007,721,719,721,719,2493
20231120,110000,181711414,719,719,720,719,1524
20231120,105900,180615550,720,720,720,719,1511
20231120,105800,179528480,719,719,719,714,2173
20231120,105700,177969568,719,721,721,719,7150
20231120,105600,172825057,721,722,722,721,4187
20231120,105500,169803784,722,723,723,722,659
20231120,105400,169327961,724,724,724,724,0
20231120,105300,169327961,724,723,724,723,1759
20231120,105200,168056202,723,723,723,723,147
20231120,105100,167949921,723,723,723,723,0
20231120,105000,167949921,723,723,723,723,740
20231120,104900,167414901,722,722,722,722,47
20231120,104800,167380967,723,722,723,722,223
20231120,104700,167219820,722,722,722,722,1904
20231120,104600,165845132,722,722,722,722,19
20231120,104500,165831414,722,722,722,722,0
20231120,104400,165831414,722,722,722,722,0
20231120,104300,165831414,722,722,722,722,0
20231120,104200,165831414,722,722,722,722,0
20231120,104100,165831414,722,722,722,722,0
20231120,104000,165831414,722,722,722,722,0
20231120,103900,165831414,722,722,722,722,206
20231120,103800,165682682,720,720,720,720,32
20231120,103700,165659642,722,722,722,722,0
20231120,103600,165659642,722,722,722,722,13
20231120,103500,165650256,722,722,722,722,142
20231120,103400,165547732,722,720,722,720,14549
20231120,103300,155052969,720,720,720,720,0
20231120,103200,155052969,720,720,720,720,2
20231120,103100,155051529,717,717,717,717,0
20231120,103000,155051529,717,717,717,717,500
20231120,102900,154693029,721,721,721,721,0
20231120,102800,154693029,721,721,721,721,0
20231120,102700,154693029,721,721,721,721,0
20231120,102600,154693029,721,721,721,721,585
20231120,102500,154271244,721,721,721,721,0
20231120,102400,154271244,721,721,721,721,0
20231120,102300,154271244,721,721,721,721,0
20231120,102200,154271244,721,720,721,720,4
20231120,102100,154268363,721,721,721,721,0
20231120,102000,154268363,721,721,721,721,1000
20231120,101900,153547363,722,722,722,722,0
20231120,101800,153547363,722,720,722,719,914
20231120,101700,152888997,720,720,720,720,47
20231120,101600,152855157,720,720,720,720,1
20231120,101500,152854437,717,718,718,717,3000
20231120,101400,150702263,718,718,718,718,1
20231120,101300,150701545,720,719,720,719,4
20231120,101200,150698668,717,717,717,717,3000
20231120,101100,148547668,717,719,719,717,7321
20231120,101000,143298305,720,720,720,720,6
20231120,100900,143293985,720,720,720,720,7
20231120,100800,143288945,720,721,721,720,1035
20231120,100700,142543742,721,721,721,721,308
20231120,100600,142321674,722,722,722,722,0
20231120,100500,142321674,722,722,722,722,0
20231120,100400,142321674,722,722,722,722,1002
20231120,100300,141598230,721,721,721,721,10
20231120,100200,141591020,722,717,722,717,29236
20231120,100100,120556660,718,718,718,718,142
20231120,100000,120454704,718,718,718,718,0
20231120,095900,120454704,718,718,718,718,0
20231120,095800,120454704,718,718,718,718,1
20231120,095700,120453986,716,718,718,716,1001
20231120,095600,119737268,715,715,718,715,1862
20231120,095500,118405905,718,716,718,715,3181
20231120,095400,116131389,718,718,718,718,0
20231120,095300,116131389,718,718,718,718,0
20231120,095200,116131389,718,718,718,718,1
20231120,095100,116130671,716,716,716,716,242
20231120,095000,115957399,718,718,718,718,200
20231120,094900,115813799,718,718,718,718,7
20231120,094800,115808773,716,717,717,716,2000
20231120,094700,114375773,717,717,717,717,1
20231120,094600,114375056,719,719,719,719,689
20231120,094500,113879665,719,719,719,719,0
20231120,094400,113879665,719,718,719,718,162
20231120,094300,113763343,718,718,718,718,0
20231120,094200,113763343,718,718,718,717,3
20231120,094100,113761190,717,717,717,717,3
20231120,094000,113759039,718,718,718,718,1
20231120,093900,113758321,718,718,718,718,0
20231120,093800,113758321,718,718,718,718,121
20231120,093700,113671443,719,720,720,719,3
20231120,093600,113669285,720,719,720,718,3674
20231120,093500,111028892,718,718,718,718,181
20231120,093400,110898934,716,716,718,716,1194
20231120,093300,110044028,717,718,718,717,561
20231120,093200,109641502,718,718,718,718,554
20231120,093100,109243730,719,719,719,718,25
20231120,093000,109225778,718,720,720,718,51
20231120,092900,109189158,719,719,719,719,4
20231120,092800,109186282,720,718,720,718,2
20231120,092700,109184844,721,720,721,720,5690
20231120,092600,105087467,720,719,720,719,43
20231120,092500,105056508,719,718,719,718,9228
20231120,092400,98423892,719,717,719,717,5187
20231120,092300,94699362,718,718,718,718,0
20231120,092200,94699362,718,717,718,717,2
20231120,092100,94697927,718,714,718,714,19362
20231120,092000,80815228,717,717,717,717,51
20231120,091900,80778661,717,716,717,714,1018
20231120,091800,80048905,714,714,714,714,0
20231120,091700,80048905,714,714,714,714,1000
20231120,091600,79334905,714,714,714,714,1000
20231120,091500,78620905,717,717,717,717,4
20231120,091400,78618037,715,718,718,715,22
20231120,091300,78602271,718,717,718,717,10
20231120,091200,78595092,715,716,716,715,2
20231120,091100,78593661,719,715,719,715,1713
20231120,091000,77364152,715,715,715,715,2709
20231120,090900,75427217,715,711,715,710,904
20231120,090800,74784872,715,714,715,712,7
20231120,090700,74779880,715,715,715,715,2
20231120,090600,74778450,714,712,714,711,7394
20231120,090500,69511948,712,712,712,712,2
20231120,090400,69510524,712,712,712,710,13
20231120,090300,69501272,712,706,712,706,18154
20231120,090200,56638965,707,713,713,700,65866
20231120,090100,10339563,712,718,718,712,8303
20231120,090000,4386003,719,718,719,713,6114