KissMeData/033170/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,191400,185959904,814,814,814,814,3564
20241121,191300,185959904,814,814,814,814,0
20241121,191200,185959904,814,814,814,814,0
20241121,191100,185959904,814,814,814,814,0
20241121,191000,185959904,814,814,814,814,0
20241121,190900,185959904,814,814,814,814,0
20241121,190800,185959904,814,814,814,814,0
20241121,190700,185959904,814,814,814,814,0
20241121,190600,185959904,814,814,814,814,0
20241121,190500,185959904,814,814,814,814,0
20241121,190400,185959904,814,814,814,814,0
20241121,190300,185959904,814,814,814,814,0
20241121,190200,185959904,814,814,814,814,0
20241121,190100,185959904,814,814,814,814,0
20241121,190000,185959904,814,814,814,814,0
20241121,185900,185959904,814,814,814,814,0
20241121,185800,185959904,814,814,814,814,0
20241121,185700,185959904,814,814,814,814,0
20241121,185600,185959904,814,814,814,814,0
20241121,185500,185959904,814,814,814,814,0
20241121,185400,185959904,814,814,814,814,0
20241121,185300,185959904,814,814,814,814,0
20241121,185200,185959904,814,814,814,814,0
20241121,185100,185959904,814,814,814,814,0
20241121,185000,185959904,814,814,814,814,0
20241121,184900,185959904,814,814,814,814,0
20241121,184800,185959904,814,814,814,814,0
20241121,184700,185959904,814,814,814,814,0
20241121,184600,185959904,814,814,814,814,0
20241121,184500,185959904,814,814,814,814,0
20241121,184400,185959904,814,814,814,814,3564
20241121,184300,185959904,814,814,814,814,0
20241121,184200,185959904,814,814,814,814,0
20241121,184100,185959904,814,814,814,814,0
20241121,184000,185959904,814,814,814,814,0
20241121,183900,185959904,814,814,814,814,0
20241121,183800,185959904,814,814,814,814,0
20241121,183700,185959904,814,814,814,814,0
20241121,183600,185959904,814,814,814,814,0
20241121,183500,185959904,814,814,814,814,0
20241121,183400,185959904,814,814,814,814,0
20241121,183300,185959904,814,814,814,814,0
20241121,183200,185959904,814,814,814,814,0
20241121,183100,185959904,814,814,814,814,0
20241121,183000,185959904,814,814,814,814,0
20241121,182900,185959904,814,814,814,814,0
20241121,182800,185959904,814,814,814,814,0
20241121,182700,185959904,814,814,814,814,0
20241121,182600,185959904,814,814,814,814,0
20241121,182500,185959904,814,814,814,814,0
20241121,182400,185959904,814,814,814,814,0
20241121,182300,185959904,814,814,814,814,0
20241121,182200,185959904,814,814,814,814,0
20241121,182100,185959904,814,814,814,814,0
20241121,182000,185959904,814,814,814,814,0
20241121,181900,185959904,814,814,814,814,0
20241121,181800,185959904,814,814,814,814,0
20241121,181700,185959904,814,814,814,814,0
20241121,181600,185959904,814,814,814,814,0
20241121,181500,185959904,814,814,814,814,0
20241121,181400,185959904,814,814,814,814,3564
20241121,181300,185959904,814,814,814,814,0
20241121,181200,185959904,814,814,814,814,0
20241121,181100,185959904,814,814,814,814,0
20241121,181000,185959904,814,814,814,814,0
20241121,180900,185959904,814,814,814,814,0
20241121,180800,185959904,814,814,814,814,0
20241121,180700,185959904,814,814,814,814,0
20241121,180600,185959904,814,814,814,814,0
20241121,180500,185959904,814,814,814,814,0
20241121,180400,185959904,814,814,814,814,0
20241121,180300,185959904,814,814,814,814,0
20241121,180200,185959904,814,814,814,814,0
20241121,180100,185959904,814,814,814,814,0
20241121,180000,185959904,814,814,814,814,0
20241121,175900,185959904,814,814,814,814,0
20241121,175800,185959904,814,814,814,814,0
20241121,175700,185959904,814,814,814,814,0
20241121,175600,185959904,814,814,814,814,0
20241121,175500,185959904,814,814,814,814,0
20241121,175400,185959904,814,814,814,814,0
20241121,175300,185959904,814,814,814,814,0
20241121,175200,185959904,814,814,814,814,0
20241121,175100,185959904,814,814,814,814,0
20241121,175000,185959904,814,814,814,814,0
20241121,174900,185959904,814,814,814,814,0
20241121,174800,185959904,814,814,814,814,0
20241121,174700,185959904,814,814,814,814,0
20241121,174600,185959904,814,814,814,814,0
20241121,174500,185959904,814,814,814,814,0
20241121,174400,185959904,814,814,814,814,3564
20241121,174300,185959904,814,814,814,814,0
20241121,174200,185959904,814,814,814,814,0
20241121,174100,185959904,814,814,814,814,0
20241121,174000,185959904,814,814,814,814,0
20241121,173900,185959904,814,814,814,814,0
20241121,173800,185959904,814,814,814,814,0
20241121,173700,185959904,814,814,814,814,0
20241121,173600,185959904,814,814,814,814,0
20241121,173500,185959904,814,814,814,814,0
20241121,173400,185959904,814,814,814,814,0
20241121,173300,185959904,814,814,814,814,0
20241121,173200,185959904,814,814,814,814,0
20241121,173100,185959904,814,814,814,814,0
20241121,173000,185959904,814,814,814,814,0
20241121,172900,185959904,814,814,814,814,0
20241121,172800,185959904,814,814,814,814,0
20241121,172700,185959904,814,814,814,814,0
20241121,172600,185959904,814,814,814,814,0
20241121,172500,185959904,814,814,814,814,0
20241121,172400,185959904,814,814,814,814,0
20241121,172300,185959904,814,814,814,814,0
20241121,172200,185959904,814,814,814,814,0
20241121,172100,185959904,814,814,814,814,0
20241121,172000,185959904,814,814,814,814,0
20241121,171900,185959904,814,814,814,814,0
20241121,171800,185959904,814,814,814,814,0
20241121,171700,185959904,814,814,814,814,0
20241121,171600,185959904,814,814,814,814,0
20241121,171500,185959904,814,814,814,814,0
20241121,171400,185959904,814,814,814,814,3564
20241121,171300,185959904,814,814,814,814,0
20241121,171200,185959904,814,814,814,814,0
20241121,171100,185959904,814,814,814,814,0
20241121,171000,185959904,814,814,814,814,0
20241121,170900,185959904,814,814,814,814,0
20241121,170800,185959904,814,814,814,814,0
20241121,170700,185959904,814,814,814,814,0
20241121,170600,185959904,814,814,814,814,0
20241121,170500,185959904,814,814,814,814,0
20241121,170400,185959904,814,814,814,814,0
20241121,170300,185959904,814,814,814,814,0
20241121,170200,185959904,814,814,814,814,0
20241121,170100,185959904,814,814,814,814,0
20241121,170000,185959904,814,814,814,814,0
20241121,165900,185959904,814,814,814,814,0
20241121,165800,185959904,814,814,814,814,0
20241121,165700,185959904,814,814,814,814,0
20241121,165600,185959904,814,814,814,814,0
20241121,165500,185959904,814,814,814,814,0
20241121,165400,185959904,814,814,814,814,0
20241121,165300,185959904,814,814,814,814,0
20241121,165200,185959904,814,814,814,814,0
20241121,165100,185959904,814,814,814,814,0
20241121,165000,185959904,814,814,814,814,0
20241121,164900,185959904,814,814,814,814,0
20241121,164800,185959904,814,814,814,814,0
20241121,164700,185959904,814,814,814,814,0
20241121,164600,185959904,814,814,814,814,0
20241121,164500,185959904,814,814,814,814,0
20241121,164400,185959904,814,814,814,814,3564
20241121,164300,185959904,814,814,814,814,0
20241121,164200,185959904,814,814,814,814,0
20241121,164100,185959904,814,814,814,814,0
20241121,164000,185959904,814,814,814,814,0
20241121,163900,185959904,814,814,814,814,0
20241121,163800,185959904,814,814,814,814,0
20241121,163700,185959904,814,814,814,814,0
20241121,163600,185959904,814,814,814,814,0
20241121,163500,185959904,814,814,814,814,0
20241121,163400,185959904,814,814,814,814,0
20241121,163300,185959904,814,814,814,814,0
20241121,163200,185959904,814,814,814,814,0
20241121,163100,185959904,814,814,814,814,0
20241121,163000,185959904,814,814,814,814,0
20241121,162900,185959904,814,814,814,814,0
20241121,162800,185959904,814,814,814,814,0
20241121,162700,185959904,814,814,814,814,0
20241121,162600,185959904,814,814,814,814,0
20241121,162500,185959904,814,814,814,814,0
20241121,162400,185959904,814,814,814,814,0
20241121,162300,185959904,814,814,814,814,0
20241121,162200,185959904,814,814,814,814,0
20241121,162100,185959904,814,814,814,814,0
20241121,162000,185959904,814,814,814,814,0
20241121,161900,185959904,814,814,814,814,0
20241121,161800,185959904,814,814,814,814,0
20241121,161700,185959904,814,814,814,814,0
20241121,161600,185959904,814,814,814,814,0
20241121,161500,185959904,814,814,814,814,0
20241121,161400,185959904,814,814,814,814,3564
20241121,161300,185959904,814,814,814,814,0
20241121,161200,185959904,814,814,814,814,0
20241121,161100,185959904,814,814,814,814,0
20241121,161000,185959904,814,814,814,814,0
20241121,160900,185959904,814,814,814,814,0
20241121,160800,185959904,814,814,814,814,0
20241121,160700,185959904,814,814,814,814,0
20241121,160600,185959904,814,814,814,814,0
20241121,160500,185959904,814,814,814,814,0
20241121,160400,185959904,814,814,814,814,0
20241121,160300,185959904,814,814,814,814,0
20241121,160200,185959904,814,814,814,814,0
20241121,160100,185959904,814,814,814,814,0
20241121,160000,185959904,814,814,814,814,0
20241121,155900,185959904,814,814,814,814,0
20241121,155800,185959904,814,814,814,814,0
20241121,155700,185959904,814,814,814,814,0
20241121,155600,185959904,814,814,814,814,0
20241121,155500,185959904,814,814,814,814,0
20241121,155400,185959904,814,814,814,814,0
20241121,155300,185959904,814,814,814,814,0
20241121,155200,185959904,814,814,814,814,0
20241121,155100,185959904,814,814,814,814,0
20241121,155000,185959904,814,814,814,814,0
20241121,154900,185959904,814,814,814,814,0
20241121,154800,185959904,814,814,814,814,0
20241121,154700,185959904,814,814,814,814,0
20241121,154600,185959904,814,814,814,814,0
20241121,154500,185959904,814,814,814,814,0
20241121,154400,185959904,814,814,814,814,3564
20241121,154300,185959904,814,814,814,814,0
20241121,154200,185959904,814,814,814,814,0
20241121,154100,185959904,814,814,814,814,0
20241121,154000,185959904,814,814,814,814,0
20241121,153900,185959904,814,814,814,814,0
20241121,153800,185959904,814,814,814,814,0
20241121,153700,185959904,814,814,814,814,0
20241121,153600,185959904,814,814,814,814,0
20241121,153500,185959904,814,814,814,814,0
20241121,153400,185959904,814,814,814,814,0
20241121,153300,185959904,814,814,814,814,0
20241121,153200,185959904,814,814,814,814,0
20241121,153100,185959904,814,814,814,814,0
20241121,153000,185959904,814,814,814,814,3564
20241121,152900,183058808,819,819,819,819,0
20241121,152800,183058808,819,819,819,819,0
20241121,152700,183058808,819,819,819,819,0
20241121,152600,183058808,819,819,819,819,0
20241121,152500,183058808,819,819,819,819,0
20241121,152400,183058808,819,819,819,819,0
20241121,152300,183058808,819,819,819,819,0
20241121,152200,183058808,819,819,819,819,0
20241121,152100,183058808,819,819,819,819,0
20241121,152000,183058808,819,819,819,819,0
20241121,151900,183058808,819,819,819,819,6
20241121,151800,183053894,819,819,819,819,1
20241121,151700,183053075,814,820,820,814,40
20241121,151600,183020455,820,820,820,820,3
20241121,151500,183017995,821,815,821,815,9763
20241121,151400,175018845,813,813,813,813,500
20241121,151300,174612345,812,813,813,812,249
20241121,151200,174410156,813,813,813,813,1458
20241121,151100,173224802,813,813,813,813,1135
20241121,151000,172302047,815,815,815,815,0
20241121,150900,172302047,815,814,815,813,311
20241121,150800,172049090,815,815,815,815,0
20241121,150700,172049090,815,815,815,815,110
20241121,150600,171959440,816,816,816,816,497
20241121,150500,171553888,817,817,817,817,79
20241121,150400,171489345,815,815,815,815,0
20241121,150300,171489345,815,815,815,815,100
20241121,150200,171407845,814,814,814,814,0
20241121,150100,171407845,814,814,814,814,53
20241121,150000,171364703,818,818,818,818,0
20241121,145900,171364703,818,818,818,818,0
20241121,145800,171364703,818,818,818,818,0
20241121,145700,171364703,818,815,818,813,3906
20241121,145600,168185580,818,818,818,818,0
20241121,145500,168185580,818,818,818,818,75
20241121,145400,168124230,819,819,819,819,1
20241121,145300,168123411,815,819,819,815,233
20241121,145200,167933112,815,819,819,815,3100
20241121,145100,165406212,819,819,819,819,1
20241121,145000,165405393,815,818,819,815,706
20241121,144900,164828767,819,819,819,819,0
20241121,144800,164828767,819,819,819,819,0
20241121,144700,164828767,819,819,819,819,1
20241121,144600,164827948,817,817,817,817,2
20241121,144500,164826314,817,817,817,817,0
20241121,144400,164826314,817,820,820,817,840
20241121,144300,164140031,817,817,817,817,436
20241121,144200,163783819,818,820,820,818,1264
20241121,144100,162749851,820,820,820,820,0
20241121,144000,162749851,820,820,820,820,631
20241121,143900,162232431,821,821,821,821,0
20241121,143800,162232431,821,821,821,821,0
20241121,143700,162232431,821,821,821,821,65
20241121,143600,162179066,821,818,821,818,564
20241121,143500,161717684,818,819,819,818,1387
20241121,143400,160583107,822,819,822,819,210
20241121,143300,160411087,820,823,823,820,1668
20241121,143200,159043168,823,823,823,823,0
20241121,143100,159043168,823,823,823,823,0
20241121,143000,159043168,823,823,823,823,0
20241121,142900,159043168,823,822,823,822,9
20241121,142800,159035765,820,820,820,820,3500
20241121,142700,156165765,823,823,823,823,0
20241121,142600,156165765,823,823,823,823,0
20241121,142500,156165765,823,823,823,823,1
20241121,142400,156164942,822,822,822,822,0
20241121,142300,156164942,822,822,822,822,270
20241121,142200,155943002,821,821,821,821,0
20241121,142100,155943002,821,821,821,821,0
20241121,142000,155943002,821,821,821,821,0
20241121,141900,155943002,821,821,821,821,2000
20241121,141800,154301002,821,820,821,820,4
20241121,141700,154297721,821,819,821,819,9
20241121,141600,154290337,819,819,819,819,4
20241121,141500,154287061,819,820,820,819,6
20241121,141400,154282143,821,821,821,821,233
20241121,141300,154090850,821,821,821,821,0
20241121,141200,154090850,821,821,821,821,0
20241121,141100,154090850,821,821,821,821,0
20241121,141000,154090850,821,821,821,821,0
20241121,140900,154090850,821,821,821,821,0
20241121,140800,154090850,821,821,821,821,487
20241121,140700,153691023,821,821,821,821,39
20241121,140600,153659004,818,818,818,818,1
20241121,140500,153658186,821,821,821,821,0
20241121,140400,153658186,821,821,821,821,14
20241121,140300,153646692,821,821,821,821,0
20241121,140200,153646692,821,818,821,818,1636
20241121,140100,152308441,818,822,822,818,1009
20241121,140000,151483075,822,822,822,818,789
20241121,135900,150836658,821,821,821,821,155
20241121,135800,150709403,821,821,821,821,0
20241121,135700,150709403,821,821,821,821,1
20241121,135600,150708582,820,820,820,820,600
20241121,135500,150216582,820,820,820,820,1
20241121,135400,150215762,820,820,820,820,28
20241121,135300,150192802,820,820,820,820,422
20241121,135200,149846762,820,820,820,820,11
20241121,135100,149837742,820,820,820,820,19
20241121,135000,149822162,820,820,820,820,21
20241121,134900,149804942,820,819,820,819,928
20241121,134800,149043984,819,819,819,819,2
20241121,134700,149042346,819,819,820,819,1301
20241121,134600,147976027,819,819,819,819,1
20241121,134500,147975208,819,819,819,819,202
20241121,134400,147809770,819,819,819,819,0
20241121,134300,147809770,819,819,819,819,0
20241121,134200,147809770,819,819,819,819,0
20241121,134100,147809770,819,819,819,819,4
20241121,134000,147806494,818,820,820,818,202
20241121,133900,147641254,820,820,820,820,0
20241121,133800,147641254,820,820,820,820,0
20241121,133700,147641254,820,820,820,820,2
20241121,133600,147639614,820,820,820,820,1
20241121,133500,147638794,820,820,820,820,1
20241121,133400,147637974,815,815,815,815,486
20241121,133300,147241884,819,818,819,818,65
20241121,133200,147188651,815,815,818,815,69
20241121,133100,147132407,819,818,819,818,11800
20241121,133000,137469555,818,815,818,813,1007
20241121,132900,136649892,815,815,815,815,0
20241121,132800,136649892,815,818,818,815,117
20241121,132700,136554381,818,818,818,818,155
20241121,132600,136427591,817,816,817,816,4
20241121,132500,136424325,818,818,818,818,139
20241121,132400,136310623,818,818,818,818,0
20241121,132300,136310623,818,819,819,818,19
20241121,132200,136295080,818,818,818,818,0
20241121,132100,136295080,818,818,818,818,0
20241121,132000,136295080,818,818,818,818,6
20241121,131900,136290172,821,821,821,821,0
20241121,131800,136290172,821,821,821,821,0
20241121,131700,136290172,821,821,821,821,0
20241121,131600,136290172,821,821,821,821,21
20241121,131500,136272931,823,823,823,823,0
20241121,131400,136272931,823,816,823,816,29000
20241121,131300,112436320,816,815,816,815,300
20241121,131200,112191763,815,815,815,815,87
20241121,131100,112120858,815,815,815,815,0
20241121,131000,112120858,815,816,817,815,264
20241121,130900,111905450,817,817,817,817,0
20241121,130800,111905450,817,817,817,817,0
20241121,130700,111905450,817,817,817,817,5
20241121,130600,111901365,814,814,814,814,0
20241121,130500,111901365,814,814,814,814,0
20241121,130400,111901365,814,814,814,814,882
20241121,130300,111183417,814,814,814,814,518
20241121,130200,110761765,815,814,815,814,856
20241121,130100,110064275,815,815,815,815,0
20241121,130000,110064275,815,815,815,815,0
20241121,125900,110064275,815,815,815,815,0
20241121,125800,110064275,815,815,815,815,0
20241121,125700,110064275,815,815,815,815,0
20241121,125600,110064275,815,815,815,815,0
20241121,125500,110064275,815,813,815,813,12
20241121,125400,110054507,814,814,814,814,0
20241121,125300,110054507,814,814,814,814,21
20241121,125200,110037413,814,814,814,814,24
20241121,125100,110017877,814,814,814,814,15
20241121,125000,110005667,814,814,814,814,0
20241121,124900,110005667,814,814,814,814,0
20241121,124800,110005667,814,814,814,814,0
20241121,124700,110005667,814,814,814,814,0
20241121,124600,110005667,814,814,814,814,0
20241121,124500,110005667,814,814,814,814,0
20241121,124400,110005667,814,814,814,814,0
20241121,124300,110005667,814,814,814,814,204
20241121,124200,109839611,815,814,815,814,2
20241121,124100,109837982,813,812,813,812,2098
20241121,124000,108132406,813,813,813,813,0
20241121,123900,108132406,813,813,813,813,50
20241121,123800,108091756,813,813,813,813,894
20241121,123700,107364934,813,814,814,813,205
20241121,123600,107198264,813,813,813,813,351
20241121,123500,106912901,813,813,813,813,380
20241121,123400,106603961,811,811,811,811,128
20241121,123300,106500153,811,811,811,811,297
20241121,123200,106259286,811,811,811,811,0
20241121,123100,106259286,811,811,811,811,5746
20241121,123000,101599280,811,811,811,811,0
20241121,122900,101599280,811,811,811,811,0
20241121,122800,101599280,811,813,813,811,7
20241121,122700,101593599,812,812,812,812,5
20241121,122600,101589539,813,812,813,812,1500
20241121,122500,100371538,811,811,811,811,0
20241121,122400,100371538,811,811,811,811,0
20241121,122300,100371538,811,811,811,811,0
20241121,122200,100371538,811,811,811,811,0
20241121,122100,100371538,811,811,812,811,756
20241121,122000,99758420,812,812,812,812,56
20241121,121900,99712948,812,812,812,812,220
20241121,121800,99534308,812,812,812,812,1000
20241121,121700,98722308,812,812,812,812,0
20241121,121600,98722308,812,812,812,812,47
20241121,121500,98684144,813,813,813,813,0
20241121,121400,98684144,813,813,813,813,2
20241121,121300,98682518,813,812,813,812,3310
20241121,121200,95994430,813,812,813,812,412
20241121,121100,95659884,813,813,813,813,0
20241121,121000,95659884,813,813,813,813,200
20241121,120900,95497284,813,813,813,813,0
20241121,120800,95497284,813,813,813,813,434
20241121,120700,95144442,813,813,813,813,30
20241121,120600,95120052,813,813,813,813,1
20241121,120500,95119239,813,813,813,813,22
20241121,120400,95101353,813,813,813,813,255
20241121,120300,94894038,813,812,813,812,2052
20241121,120200,93227762,813,813,813,813,381
20241121,120100,92918009,813,813,813,813,105
20241121,120000,92832644,813,813,813,813,3738
20241121,115900,89793650,813,813,813,813,1800
20241121,115800,88330250,814,814,814,814,38
20241121,115700,88299318,814,814,814,814,200
20241121,115600,88136518,814,814,814,814,0
20241121,115500,88136518,814,814,814,814,0
20241121,115400,88136518,814,814,814,814,0
20241121,115300,88136518,814,814,814,814,0
20241121,115200,88136518,814,814,814,814,0
20241121,115100,88136518,814,815,815,814,1035
20241121,115000,87293023,815,815,815,815,0
20241121,114900,87293023,815,815,815,815,80
20241121,114800,87227823,815,815,815,815,0
20241121,114700,87227823,815,815,815,815,1
20241121,114600,87227008,814,814,814,814,0
20241121,114500,87227008,814,814,814,814,100
20241121,114400,87145608,814,814,814,814,22
20241121,114300,87127700,814,814,814,814,100
20241121,114200,87046300,814,814,814,814,500
20241121,114100,86639300,818,818,818,818,0
20241121,114000,86639300,818,818,818,818,0
20241121,113900,86639300,818,818,818,818,2
20241121,113800,86637664,819,819,819,819,1
20241121,113700,86636845,813,813,813,813,251
20241121,113600,86432782,813,813,813,813,0
20241121,113500,86432782,813,813,813,813,0
20241121,113400,86432782,813,813,813,813,0
20241121,113300,86432782,813,819,819,813,5002
20241121,113200,82361750,816,816,816,816,0
20241121,113100,82361750,816,816,816,816,0
20241121,113000,82361750,816,816,816,816,0
20241121,112900,82361750,816,816,816,816,0
20241121,112800,82361750,816,816,816,816,35
20241121,112700,82333190,815,815,815,815,0
20241121,112600,82333190,815,815,815,815,0
20241121,112500,82333190,815,815,815,815,0
20241121,112400,82333190,815,815,815,815,0
20241121,112300,82333190,815,815,815,815,0
20241121,112200,82333190,815,815,815,815,0
20241121,112100,82333190,815,815,815,815,0
20241121,112000,82333190,815,815,815,815,0
20241121,111900,82333190,815,815,815,815,0
20241121,111800,82333190,815,815,815,815,0
20241121,111700,82333190,815,815,815,815,0
20241121,111600,82333190,815,815,815,815,0
20241121,111500,82333190,815,815,815,815,0
20241121,111400,82333190,815,815,815,815,0
20241121,111300,82333190,815,815,815,815,0
20241121,111200,82333190,815,815,815,815,0
20241121,111100,82333190,815,815,815,815,0
20241121,111000,82333190,815,815,815,815,0
20241121,110900,82333190,815,815,815,815,0
20241121,110800,82333190,815,815,815,815,0
20241121,110700,82333190,815,817,817,815,3572
20241121,110600,79415008,817,817,817,817,499
20241121,110500,79007325,817,817,817,817,0
20241121,110400,79007325,817,817,817,817,1
20241121,110300,79006508,816,816,816,816,0
20241121,110200,79006508,816,819,819,816,31
20241121,110100,78981209,818,818,818,818,0
20241121,110000,78981209,818,818,818,818,0
20241121,105900,78981209,818,818,818,818,0
20241121,105800,78981209,818,818,818,818,14
20241121,105700,78969757,814,814,814,814,0
20241121,105600,78969757,814,814,814,814,180
20241121,105500,78823237,814,814,814,814,35
20241121,105400,78794747,818,818,818,818,8
20241121,105300,78788203,819,819,819,819,0
20241121,105200,78788203,819,819,819,819,139
20241121,105100,78674362,819,819,819,819,0
20241121,105000,78674362,819,819,819,819,1
20241121,104900,78673543,819,819,819,819,1
20241121,104800,78672724,814,814,814,814,3
20241121,104700,78670282,815,815,815,815,1
20241121,104600,78669467,813,813,813,813,0
20241121,104500,78669467,813,813,813,813,0
20241121,104400,78669467,813,813,813,813,0
20241121,104300,78669467,813,813,814,813,447
20241121,104200,78306055,813,813,813,813,0
20241121,104100,78306055,813,813,813,813,0
20241121,104000,78306055,813,813,813,813,620
20241121,103900,77801995,813,813,813,813,0
20241121,103800,77801995,813,813,813,813,10
20241121,103700,77793865,813,813,813,813,2642
20241121,103600,75645919,813,813,813,813,10
20241121,103500,75637789,813,818,818,813,20595
20241121,103400,58862801,820,820,820,820,0
20241121,103300,58862801,820,820,820,820,0
20241121,103200,58862801,820,820,820,820,0
20241121,103100,58862801,820,818,820,818,11
20241121,103000,58853783,820,819,820,819,186
20241121,102900,58701448,820,820,820,820,0
20241121,102800,58701448,820,820,820,820,0
20241121,102700,58701448,820,820,820,820,0
20241121,102600,58701448,820,820,820,820,0
20241121,102500,58701448,820,820,820,820,0
20241121,102400,58701448,820,820,820,820,0
20241121,102300,58701448,820,820,820,820,0
20241121,102200,58701448,820,820,820,820,0
20241121,102100,58701448,820,820,820,820,0
20241121,102000,58701448,820,820,820,820,11
20241121,101900,58692428,820,820,820,820,0
20241121,101800,58692428,820,820,820,820,0
20241121,101700,58692428,820,820,820,820,0
20241121,101600,58692428,820,820,820,820,0
20241121,101500,58692428,820,819,820,818,841
20241121,101400,58003789,820,820,820,820,0
20241121,101300,58003789,820,820,820,820,0
20241121,101200,58003789,820,820,820,820,791
20241121,101100,57355169,820,821,823,820,714
20241121,101000,56768972,823,823,823,823,200
20241121,100900,56604372,823,823,823,823,8100
20241121,100800,49938072,821,821,821,821,0
20241121,100700,49938072,821,821,821,821,10
20241121,100600,49929862,823,823,823,823,7
20241121,100500,49924101,823,823,823,823,5
20241121,100400,49919986,822,822,822,822,10
20241121,100300,49911766,822,822,822,822,80
20241121,100200,49846006,823,822,823,822,102
20241121,100100,49762160,823,822,823,822,359
20241121,100000,49466732,823,822,823,822,12
20241121,095900,49456866,822,822,822,822,0
20241121,095800,49456866,822,822,822,822,300
20241121,095700,49210266,823,823,823,823,1856
20241121,095600,47682778,821,821,821,821,0
20241121,095500,47682778,821,821,821,821,500
20241121,095400,47272278,821,822,822,821,130
20241121,095300,47165518,823,823,823,823,90
20241121,095200,47091448,823,823,823,823,5
20241121,095100,47087333,823,823,823,823,1
20241121,095000,47086510,823,823,823,823,0
20241121,094900,47086510,823,823,823,823,1
20241121,094800,47085687,820,820,820,820,0
20241121,094700,47085687,820,821,821,820,169
20241121,094600,46947088,821,821,821,821,100
20241121,094500,46864988,822,823,823,822,301
20241121,094400,46617565,818,819,819,818,654
20241121,094300,46082527,820,822,823,820,137
20241121,094200,45969944,822,822,824,822,1078
20241121,094100,45083234,822,822,822,822,18
20241121,094000,45068438,821,821,821,821,6
20241121,093900,45063512,821,820,821,820,3000
20241121,093800,42600716,819,818,819,818,52
20241121,093700,42558178,817,817,817,817,100
20241121,093600,42476478,818,818,818,818,120
20241121,093500,42378318,818,816,818,816,205
20241121,093400,42210638,815,816,816,815,810
20241121,093300,41549719,815,815,816,815,1528
20241121,093200,40303701,815,815,815,815,10
20241121,093100,40295551,815,815,815,815,466
20241121,093000,39915761,815,815,815,815,1000
20241121,092900,39100761,815,815,815,815,10
20241121,092800,39092611,816,813,816,813,2
20241121,092700,39090982,816,813,816,813,201
20241121,092600,38927566,813,812,813,812,503
20241121,092500,38519127,817,817,817,817,2
20241121,092400,38517493,812,813,813,812,2274
20241121,092300,36670845,812,815,815,812,2577
20241121,092200,34574822,815,816,816,815,264
20241121,092100,34359652,815,819,820,815,872
20241121,092000,33646219,820,820,820,820,14
20241121,091900,33634739,818,821,821,818,37
20241121,091800,33604467,820,818,820,817,241
20241121,091700,33407513,822,822,822,822,0
20241121,091600,33407513,822,821,822,821,1003
20241121,091500,32583600,821,816,821,815,740
20241121,091400,31980438,822,817,822,817,2775
20241121,091300,29704237,817,814,817,813,1100
20241121,091200,28809135,813,814,814,813,25
20241121,091100,28788799,814,814,814,814,1100
20241121,091000,27893399,814,814,814,814,1
20241121,090900,27892585,813,814,814,813,1800
20241121,090800,26429183,818,813,818,813,2515
20241121,090700,24384483,814,815,815,813,5027
20241121,090600,20296303,814,814,814,814,711
20241121,090500,19717549,813,815,815,813,2126
20241121,090400,17988005,815,818,818,814,1171
20241121,090300,17034307,815,815,815,815,779
20241121,090200,16399422,819,818,819,818,13
20241121,090100,16388787,819,816,819,815,1127
20241121,090000,15469764,813,813,813,813,19028