KissMeData/084440/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,195400,169833820,753,753,753,753,3787
20241121,195300,169833820,753,753,753,753,0
20241121,195200,169833820,753,753,753,753,0
20241121,195100,169833820,753,753,753,753,0
20241121,195000,169833820,753,753,753,753,0
20241121,194900,169833820,753,753,753,753,0
20241121,194800,169833820,753,753,753,753,0
20241121,194700,169833820,753,753,753,753,0
20241121,194600,169833820,753,753,753,753,0
20241121,194500,169833820,753,753,753,753,0
20241121,194400,169833820,753,753,753,753,0
20241121,194300,169833820,753,753,753,753,0
20241121,194200,169833820,753,753,753,753,0
20241121,194100,169833820,753,753,753,753,0
20241121,194000,169833820,753,753,753,753,0
20241121,193900,169833820,753,753,753,753,0
20241121,193800,169833820,753,753,753,753,0
20241121,193700,169833820,753,753,753,753,0
20241121,193600,169833820,753,753,753,753,0
20241121,193500,169833820,753,753,753,753,0
20241121,193400,169833820,753,753,753,753,0
20241121,193300,169833820,753,753,753,753,0
20241121,193200,169833820,753,753,753,753,0
20241121,193100,169833820,753,753,753,753,0
20241121,193000,169833820,753,753,753,753,0
20241121,192900,169833820,753,753,753,753,0
20241121,192800,169833820,753,753,753,753,0
20241121,192700,169833820,753,753,753,753,0
20241121,192600,169833820,753,753,753,753,0
20241121,192500,169833820,753,753,753,753,0
20241121,192400,169833820,753,753,753,753,3787
20241121,192300,169833820,753,753,753,753,0
20241121,192200,169833820,753,753,753,753,0
20241121,192100,169833820,753,753,753,753,0
20241121,192000,169833820,753,753,753,753,0
20241121,191900,169833820,753,753,753,753,0
20241121,191800,169833820,753,753,753,753,0
20241121,191700,169833820,753,753,753,753,0
20241121,191600,169833820,753,753,753,753,0
20241121,191500,169833820,753,753,753,753,0
20241121,191400,169833820,753,753,753,753,0
20241121,191300,169833820,753,753,753,753,0
20241121,191200,169833820,753,753,753,753,0
20241121,191100,169833820,753,753,753,753,0
20241121,191000,169833820,753,753,753,753,0
20241121,190900,169833820,753,753,753,753,0
20241121,190800,169833820,753,753,753,753,0
20241121,190700,169833820,753,753,753,753,0
20241121,190600,169833820,753,753,753,753,0
20241121,190500,169833820,753,753,753,753,0
20241121,190400,169833820,753,753,753,753,0
20241121,190300,169833820,753,753,753,753,0
20241121,190200,169833820,753,753,753,753,0
20241121,190100,169833820,753,753,753,753,0
20241121,190000,169833820,753,753,753,753,0
20241121,185900,169833820,753,753,753,753,0
20241121,185800,169833820,753,753,753,753,0
20241121,185700,169833820,753,753,753,753,0
20241121,185600,169833820,753,753,753,753,0
20241121,185500,169833820,753,753,753,753,0
20241121,185400,169833820,753,753,753,753,3787
20241121,185300,169833820,753,753,753,753,0
20241121,185200,169833820,753,753,753,753,0
20241121,185100,169833820,753,753,753,753,0
20241121,185000,169833820,753,753,753,753,0
20241121,184900,169833820,753,753,753,753,0
20241121,184800,169833820,753,753,753,753,0
20241121,184700,169833820,753,753,753,753,0
20241121,184600,169833820,753,753,753,753,0
20241121,184500,169833820,753,753,753,753,0
20241121,184400,169833820,753,753,753,753,0
20241121,184300,169833820,753,753,753,753,0
20241121,184200,169833820,753,753,753,753,0
20241121,184100,169833820,753,753,753,753,0
20241121,184000,169833820,753,753,753,753,0
20241121,183900,169833820,753,753,753,753,0
20241121,183800,169833820,753,753,753,753,0
20241121,183700,169833820,753,753,753,753,0
20241121,183600,169833820,753,753,753,753,0
20241121,183500,169833820,753,753,753,753,0
20241121,183400,169833820,753,753,753,753,0
20241121,183300,169833820,753,753,753,753,0
20241121,183200,169833820,753,753,753,753,0
20241121,183100,169833820,753,753,753,753,0
20241121,183000,169833820,753,753,753,753,0
20241121,182900,169833820,753,753,753,753,0
20241121,182800,169833820,753,753,753,753,0
20241121,182700,169833820,753,753,753,753,0
20241121,182600,169833820,753,753,753,753,0
20241121,182500,169833820,753,753,753,753,0
20241121,182400,169833820,753,753,753,753,3787
20241121,182300,169833820,753,753,753,753,0
20241121,182200,169833820,753,753,753,753,0
20241121,182100,169833820,753,753,753,753,0
20241121,182000,169833820,753,753,753,753,0
20241121,181900,169833820,753,753,753,753,0
20241121,181800,169833820,753,753,753,753,0
20241121,181700,169833820,753,753,753,753,0
20241121,181600,169833820,753,753,753,753,0
20241121,181500,169833820,753,753,753,753,0
20241121,181400,169833820,753,753,753,753,0
20241121,181300,169833820,753,753,753,753,0
20241121,181200,169833820,753,753,753,753,0
20241121,181100,169833820,753,753,753,753,0
20241121,181000,169833820,753,753,753,753,0
20241121,180900,169833820,753,753,753,753,0
20241121,180800,169833820,753,753,753,753,0
20241121,180700,169833820,753,753,753,753,0
20241121,180600,169833820,753,753,753,753,0
20241121,180500,169833820,753,753,753,753,0
20241121,180400,169833820,753,753,753,753,0
20241121,180300,169833820,753,753,753,753,0
20241121,180200,169833820,753,753,753,753,0
20241121,180100,169833820,753,753,753,753,0
20241121,180000,169833820,753,753,753,753,0
20241121,175900,169833820,753,753,753,753,0
20241121,175800,169833820,753,753,753,753,0
20241121,175700,169833820,753,753,753,753,0
20241121,175600,169833820,753,753,753,753,0
20241121,175500,169833820,753,753,753,753,0
20241121,175400,169833820,753,753,753,753,3787
20241121,175300,169833820,753,753,753,753,0
20241121,175200,169833820,753,753,753,753,0
20241121,175100,169833820,753,753,753,753,0
20241121,175000,169833820,753,753,753,753,0
20241121,174900,169833820,753,753,753,753,0
20241121,174800,169833820,753,753,753,753,0
20241121,174700,169833820,753,753,753,753,0
20241121,174600,169833820,753,753,753,753,0
20241121,174500,169833820,753,753,753,753,0
20241121,174400,169833820,753,753,753,753,0
20241121,174300,169833820,753,753,753,753,0
20241121,174200,169833820,753,753,753,753,0
20241121,174100,169833820,753,753,753,753,0
20241121,174000,169833820,753,753,753,753,0
20241121,173900,169833820,753,753,753,753,0
20241121,173800,169833820,753,753,753,753,0
20241121,173700,169833820,753,753,753,753,0
20241121,173600,169833820,753,753,753,753,0
20241121,173500,169833820,753,753,753,753,0
20241121,173400,169833820,753,753,753,753,0
20241121,173300,169833820,753,753,753,753,0
20241121,173200,169833820,753,753,753,753,0
20241121,173100,169833820,753,753,753,753,0
20241121,173000,169833820,753,753,753,753,0
20241121,172900,169833820,753,753,753,753,0
20241121,172800,169833820,753,753,753,753,0
20241121,172700,169833820,753,753,753,753,0
20241121,172600,169833820,753,753,753,753,0
20241121,172500,169833820,753,753,753,753,0
20241121,172400,169833820,753,753,753,753,3787
20241121,172300,169833820,753,753,753,753,0
20241121,172200,169833820,753,753,753,753,0
20241121,172100,169833820,753,753,753,753,0
20241121,172000,169833820,753,753,753,753,0
20241121,171900,169833820,753,753,753,753,0
20241121,171800,169833820,753,753,753,753,0
20241121,171700,169833820,753,753,753,753,0
20241121,171600,169833820,753,753,753,753,0
20241121,171500,169833820,753,753,753,753,0
20241121,171400,169833820,753,753,753,753,0
20241121,171300,169833820,753,753,753,753,0
20241121,171200,169833820,753,753,753,753,0
20241121,171100,169833820,753,753,753,753,0
20241121,171000,169833820,753,753,753,753,0
20241121,170900,169833820,753,753,753,753,0
20241121,170800,169833820,753,753,753,753,0
20241121,170700,169833820,753,753,753,753,0
20241121,170600,169833820,753,753,753,753,0
20241121,170500,169833820,753,753,753,753,0
20241121,170400,169833820,753,753,753,753,0
20241121,170300,169833820,753,753,753,753,0
20241121,170200,169833820,753,753,753,753,0
20241121,170100,169833820,753,753,753,753,0
20241121,170000,169833820,753,753,753,753,0
20241121,165900,169833820,753,753,753,753,0
20241121,165800,169833820,753,753,753,753,0
20241121,165700,169833820,753,753,753,753,0
20241121,165600,169833820,753,753,753,753,0
20241121,165500,169833820,753,753,753,753,0
20241121,165400,169833820,753,753,753,753,3787
20241121,165300,169833820,753,753,753,753,0
20241121,165200,169833820,753,753,753,753,0
20241121,165100,169833820,753,753,753,753,0
20241121,165000,169833820,753,753,753,753,0
20241121,164900,169833820,753,753,753,753,0
20241121,164800,169833820,753,753,753,753,0
20241121,164700,169833820,753,753,753,753,0
20241121,164600,169833820,753,753,753,753,0
20241121,164500,169833820,753,753,753,753,0
20241121,164400,169833820,753,753,753,753,0
20241121,164300,169833820,753,753,753,753,0
20241121,164200,169833820,753,753,753,753,0
20241121,164100,169833820,753,753,753,753,0
20241121,164000,169833820,753,753,753,753,0
20241121,163900,169833820,753,753,753,753,0
20241121,163800,169833820,753,753,753,753,0
20241121,163700,169833820,753,753,753,753,0
20241121,163600,169833820,753,753,753,753,0
20241121,163500,169833820,753,753,753,753,0
20241121,163400,169833820,753,753,753,753,0
20241121,163300,169833820,753,753,753,753,0
20241121,163200,169833820,753,753,753,753,0
20241121,163100,169833820,753,753,753,753,0
20241121,163000,169833820,753,753,753,753,0
20241121,162900,169833820,753,753,753,753,0
20241121,162800,169833820,753,753,753,753,0
20241121,162700,169833820,753,753,753,753,0
20241121,162600,169833820,753,753,753,753,0
20241121,162500,169833820,753,753,753,753,0
20241121,162400,169833820,753,753,753,753,3787
20241121,162300,169833820,753,753,753,753,0
20241121,162200,169833820,753,753,753,753,0
20241121,162100,169833820,753,753,753,753,0
20241121,162000,169833820,753,753,753,753,0
20241121,161900,169833820,753,753,753,753,0
20241121,161800,169833820,753,753,753,753,0
20241121,161700,169833820,753,753,753,753,0
20241121,161600,169833820,753,753,753,753,0
20241121,161500,169833820,753,753,753,753,0
20241121,161400,169833820,753,753,753,753,0
20241121,161300,169833820,753,753,753,753,0
20241121,161200,169833820,753,753,753,753,0
20241121,161100,169833820,753,753,753,753,0
20241121,161000,169833820,753,753,753,753,0
20241121,160900,169833820,753,753,753,753,0
20241121,160800,169833820,753,753,753,753,0
20241121,160700,169833820,753,753,753,753,0
20241121,160600,169833820,753,753,753,753,0
20241121,160500,169833820,753,753,753,753,0
20241121,160400,169833820,753,753,753,753,0
20241121,160300,169833820,753,753,753,753,0
20241121,160200,169833820,753,753,753,753,0
20241121,160100,169833820,753,753,753,753,0
20241121,160000,169833820,753,753,753,753,0
20241121,155900,169833820,753,753,753,753,0
20241121,155800,169833820,753,753,753,753,0
20241121,155700,169833820,753,753,753,753,0
20241121,155600,169833820,753,753,753,753,0
20241121,155500,169833820,753,753,753,753,0
20241121,155400,169833820,753,753,753,753,3787
20241121,155300,169833820,753,753,753,753,0
20241121,155200,169833820,753,753,753,753,0
20241121,155100,169833820,753,753,753,753,0
20241121,155000,169833820,753,753,753,753,0
20241121,154900,169833820,753,753,753,753,0
20241121,154800,169833820,753,753,753,753,0
20241121,154700,169833820,753,753,753,753,0
20241121,154600,169833820,753,753,753,753,0
20241121,154500,169833820,753,753,753,753,0
20241121,154400,169833820,753,753,753,753,0
20241121,154300,169833820,753,753,753,753,0
20241121,154200,169833820,753,753,753,753,0
20241121,154100,169833820,753,753,753,753,0
20241121,154000,169833820,753,753,753,753,0
20241121,153900,169833820,753,753,753,753,0
20241121,153800,169833820,753,753,753,753,0
20241121,153700,169833820,753,753,753,753,0
20241121,153600,169833820,753,753,753,753,0
20241121,153500,169833820,753,753,753,753,0
20241121,153400,169833820,753,753,753,753,0
20241121,153300,169833820,753,753,753,753,0
20241121,153200,169833820,753,753,753,753,0
20241121,153100,169833820,753,753,753,753,0
20241121,153000,169833820,753,753,753,753,3787
20241121,152900,166982209,780,780,780,780,0
20241121,152800,166982209,780,780,780,780,0
20241121,152700,166982209,780,780,780,780,0
20241121,152600,166982209,780,780,780,780,0
20241121,152500,166982209,780,780,780,780,0
20241121,152400,166982209,780,780,780,780,0
20241121,152300,166982209,780,780,780,780,0
20241121,152200,166982209,780,780,780,780,0
20241121,152100,166982209,780,780,780,780,0
20241121,152000,166982209,780,780,780,780,0
20241121,151900,166982209,780,780,780,780,13
20241121,151800,166972069,780,780,780,780,3
20241121,151700,166969729,780,780,780,780,103
20241121,151600,166889389,772,780,780,772,33
20241121,151500,166863889,780,780,780,780,3
20241121,151400,166861549,780,779,780,779,412
20241121,151300,166540597,779,779,779,779,3
20241121,151200,166538260,779,779,779,779,5
20241121,151100,166534365,779,778,779,778,13
20241121,151000,166524250,779,779,779,779,23
20241121,150900,166506333,780,780,780,780,3
20241121,150800,166503993,780,780,780,780,15
20241121,150700,166492293,780,780,780,780,13
20241121,150600,166482153,773,772,780,772,1174
20241121,150500,165575399,772,780,780,772,278
20241121,150400,165360183,780,780,780,780,23
20241121,150300,165342243,780,780,780,780,2
20241121,150200,165340683,780,780,780,780,3
20241121,150100,165338343,780,777,780,777,166
20241121,150000,165209030,776,776,777,775,105
20241121,145900,165127477,776,772,777,772,290
20241121,145800,164903584,763,778,778,751,2291
20241121,145700,163154409,773,778,778,773,40
20241121,145600,163123479,771,778,778,771,54
20241121,145500,163081474,781,781,781,781,3
20241121,145400,163079131,781,787,787,767,604
20241121,145300,162611923,772,789,789,772,693
20241121,145200,162073584,784,794,794,781,5551
20241121,145100,157724510,793,794,794,793,22
20241121,145000,157707053,794,794,794,794,5
20241121,144900,157703083,794,800,800,794,12
20241121,144800,157693537,794,800,800,794,4
20241121,144700,157690343,800,800,800,800,3
20241121,144600,157687943,794,800,800,794,1751
20241121,144500,156295890,795,795,795,795,163
20241121,144400,156166305,795,800,800,795,34
20241121,144300,156139260,801,801,801,801,3
20241121,144200,156136857,796,802,802,795,1785
20241121,144100,154715624,801,803,803,801,5
20241121,144000,154711612,802,800,804,800,13
20241121,143900,154701202,800,800,800,800,3
20241121,143800,154698802,800,804,804,800,148
20241121,143700,154580390,805,805,805,805,3
20241121,143600,154577975,805,805,805,805,3
20241121,143500,154575560,806,806,806,806,3
20241121,143400,154573142,800,806,806,800,5683
20241121,143300,150022276,807,807,807,807,3
20241121,143200,150019855,802,808,808,802,55
20241121,143100,149975727,808,808,808,808,3
20241121,143000,149973303,808,808,808,808,3
20241121,142900,149970879,808,808,808,808,2
20241121,142800,149969263,808,808,808,808,24
20241121,142700,149949871,808,808,808,808,3
20241121,142600,149947447,808,808,808,808,3
20241121,142500,149945023,808,808,808,808,3
20241121,142400,149942599,808,808,808,808,53
20241121,142300,149899775,808,808,808,808,102
20241121,142200,149817359,808,808,808,808,103
20241121,142100,149734135,808,808,808,808,103
20241121,142000,149650911,808,808,808,808,3
20241121,141900,149648487,802,808,808,802,53
20241121,141800,149605963,808,808,808,808,3
20241121,141700,149603539,802,808,808,802,32
20241121,141600,149577863,808,808,808,808,3
20241121,141500,149575439,808,808,808,808,3
20241121,141400,149573015,808,808,808,808,3
20241121,141300,149570591,808,808,808,808,3
20241121,141200,149568167,803,808,808,803,32
20241121,141100,149542461,802,808,808,802,36
20241121,141000,149513562,802,808,808,802,33
20241121,140900,149487078,808,808,808,808,373
20241121,140800,149185694,808,808,808,808,3
20241121,140700,149183270,808,807,808,807,3
20241121,140600,149180847,808,808,808,808,2
20241121,140500,149179231,808,808,808,808,3
20241121,140400,149176807,808,808,808,808,33
20241121,140300,149150143,808,808,808,808,3
20241121,140200,149147719,802,809,809,802,179
20241121,140100,149004070,809,809,809,809,3
20241121,140000,149001643,810,810,810,810,2
20241121,135900,149000023,812,812,812,812,3
20241121,135800,148997587,801,802,802,801,538
20241121,135700,148566620,802,806,806,802,1600
20241121,135600,147282785,806,813,813,806,902
20241121,135500,146554055,813,813,813,813,2
20241121,135400,146552429,809,813,813,809,4
20241121,135300,146549181,813,813,813,813,3
20241121,135200,146546742,813,813,813,813,2463
20241121,135100,144544323,813,813,813,813,4
20241121,135000,144541071,813,813,813,813,3
20241121,134900,144538632,813,813,813,811,1002
20241121,134800,143724064,813,813,813,813,3
20241121,134700,143721625,813,813,813,813,4
20241121,134600,143718373,813,813,813,813,13
20241121,134500,143707804,813,813,813,813,13
20241121,134400,143697235,813,813,813,813,3
20241121,134300,143694796,812,813,813,812,22
20241121,134200,143676930,813,813,813,813,3
20241121,134100,143674491,813,813,813,813,143
20241121,134000,143558232,813,813,813,812,483
20241121,133900,143165557,823,823,823,823,1
20241121,133800,143164734,823,822,823,822,288
20241121,133700,142927860,822,822,822,822,15
20241121,133600,142915530,813,813,813,813,0
20241121,133500,142915530,813,813,813,813,0
20241121,133400,142915530,813,815,815,813,1107
20241121,133300,142013333,815,815,815,815,42
20241121,133200,141979103,813,813,813,813,4
20241121,133100,141975851,812,812,812,811,27
20241121,133000,141953949,812,808,813,808,88
20241121,132900,141882810,809,813,813,809,232
20241121,132800,141694398,813,813,813,813,0
20241121,132700,141694398,813,813,813,813,30
20241121,132600,141670008,813,814,814,813,35
20241121,132500,141641519,813,813,813,813,3
20241121,132400,141639080,813,813,813,813,3
20241121,132300,141636641,813,813,813,813,3
20241121,132200,141634202,808,813,813,808,33
20241121,132100,141607523,813,813,813,813,2
20241121,132000,141605897,813,813,813,813,3
20241121,131900,141603458,813,813,813,813,3
20241121,131800,141601019,813,813,813,813,3
20241121,131700,141598580,813,813,813,813,315
20241121,131600,141342485,813,813,813,813,3
20241121,131500,141340046,813,813,813,813,2
20241121,131400,141338420,813,813,813,813,3
20241121,131300,141335981,813,813,813,813,3
20241121,131200,141333542,813,813,813,813,3
20241121,131100,141331103,813,813,813,813,3
20241121,131000,141328664,813,813,813,813,3
20241121,130900,141326225,813,813,813,813,2
20241121,130800,141324599,813,813,813,813,3
20241121,130700,141322160,813,813,813,813,3
20241121,130600,141319721,813,813,813,813,3
20241121,130500,141317282,813,813,813,813,3
20241121,130400,141314843,813,813,813,813,2
20241121,130300,141313217,813,813,813,813,3
20241121,130200,141310778,813,813,813,813,3
20241121,130100,141308339,813,813,813,813,3
20241121,130000,141305900,813,813,813,813,23
20241121,125900,141287201,813,813,813,813,4
20241121,125800,141283949,813,813,813,813,406
20241121,125700,140953871,813,813,813,813,3
20241121,125600,140951432,813,813,813,813,3
20241121,125500,140948993,813,813,813,813,11
20241121,125400,140940050,813,813,813,813,3
20241121,125300,140937611,810,813,813,810,153
20241121,125200,140813672,813,813,813,813,2
20241121,125100,140812046,813,813,813,813,3
20241121,125000,140809607,813,813,813,813,3
20241121,124900,140807168,813,812,813,812,3
20241121,124800,140804730,813,813,813,813,3
20241121,124700,140802291,813,813,813,813,2
20241121,124600,140800665,813,813,813,813,103
20241121,124500,140716926,813,813,813,813,3
20241121,124400,140714487,804,812,812,804,680
20241121,124300,140167019,812,813,813,812,53
20241121,124200,140123980,813,813,813,813,6
20241121,124100,140119102,813,813,813,813,2
20241121,124000,140117476,806,813,813,806,33
20241121,123900,140090857,806,813,813,806,4
20241121,123800,140087612,813,813,813,813,3
20241121,123700,140085173,813,813,813,813,3
20241121,123600,140082734,806,813,813,806,33
20241121,123500,140056115,806,813,813,806,213
20241121,123400,139884349,809,809,809,809,27
20241121,123300,139862506,809,812,812,809,7
20241121,123200,139856834,812,812,812,812,3
20241121,123100,139854398,813,813,813,813,3
20241121,123000,139851959,813,813,813,813,2
20241121,122900,139850333,813,813,813,813,3
20241121,122800,139847894,813,813,813,813,4
20241121,122700,139844642,813,813,813,813,3
20241121,122600,139842203,808,813,813,808,16
20241121,122500,139829260,813,813,813,813,3
20241121,122400,139826821,813,813,813,813,2
20241121,122300,139825195,813,813,813,813,3
20241121,122200,139822756,813,813,813,813,3
20241121,122100,139820317,813,813,813,813,3
20241121,122000,139817878,813,813,813,813,3
20241121,121900,139815439,813,813,813,813,3
20241121,121800,139813000,813,813,813,813,2
20241121,121700,139811374,813,813,813,813,3
20241121,121600,139808935,813,814,814,813,226
20241121,121500,139624977,818,818,818,818,0
20241121,121400,139624977,818,817,818,813,56
20241121,121300,139579391,817,818,818,817,356
20241121,121200,139288194,818,818,818,818,0
20241121,121100,139288194,818,818,818,818,152
20241121,121000,139163858,832,832,832,832,5
20241121,120900,139159698,832,832,832,832,5
20241121,120800,139155538,833,829,833,829,600
20241121,120700,138657581,825,813,825,813,602
20241121,120600,138161397,812,812,812,812,296
20241121,120500,137921045,812,812,812,812,3
20241121,120400,137918609,812,812,812,812,3
20241121,120300,137916173,802,812,812,802,6
20241121,120200,137911331,812,812,812,812,2
20241121,120100,137909707,805,805,805,805,395
20241121,120000,137591732,805,814,814,803,3214
20241121,115900,135000073,814,814,814,814,0
20241121,115800,135000073,814,814,814,814,0
20241121,115700,135000073,814,814,814,814,0
20241121,115600,135000073,814,814,814,814,0
20241121,115500,135000073,814,814,814,814,0
20241121,115400,135000073,814,814,814,814,0
20241121,115300,135000073,814,814,814,814,0
20241121,115200,135000073,814,814,814,814,0
20241121,115100,135000073,814,814,814,814,0
20241121,115000,135000073,814,814,814,814,0
20241121,114900,135000073,814,814,814,814,0
20241121,114800,135000073,814,814,814,814,0
20241121,114700,135000073,814,814,814,814,0
20241121,114600,135000073,814,813,814,813,33
20241121,114500,134973236,813,813,813,813,2
20241121,114400,134971610,813,813,813,813,3
20241121,114300,134969171,813,813,813,813,3
20241121,114200,134966732,813,813,813,813,3
20241121,114100,134964293,813,813,813,813,3
20241121,114000,134961854,813,813,813,813,3
20241121,113900,134959415,813,813,813,813,2
20241121,113800,134957789,813,813,813,813,3
20241121,113700,134955350,806,813,813,806,212
20241121,113600,134784208,813,813,813,813,3
20241121,113500,134781769,813,813,813,813,133
20241121,113400,134673640,813,813,813,813,3
20241121,113300,134671201,813,813,813,813,2
20241121,113200,134669575,813,813,813,813,3
20241121,113100,134667136,813,813,813,813,6
20241121,113000,134662258,813,813,813,813,690
20241121,112900,134101288,813,813,813,813,122
20241121,112800,134002102,813,813,813,813,0
20241121,112700,134002102,813,813,813,813,0
20241121,112600,134002102,813,813,813,813,1001
20241121,112500,133188289,829,829,829,829,0
20241121,112400,133188289,829,829,829,829,0
20241121,112300,133188289,829,829,829,829,0
20241121,112200,133188289,829,829,829,829,0
20241121,112100,133188289,829,829,829,829,0
20241121,112000,133188289,829,829,829,829,5
20241121,111900,133184144,813,815,815,813,720
20241121,111800,132598196,815,815,815,815,300
20241121,111700,132353696,815,815,815,815,4
20241121,111600,132350436,830,817,830,817,720
20241121,111500,131756798,813,813,813,813,0
20241121,111400,131756798,813,813,813,813,17
20241121,111300,131742977,807,807,807,807,0
20241121,111200,131742977,807,817,817,805,1511
20241121,111100,130512930,817,817,817,817,0
20241121,111000,130512930,817,825,825,817,3404
20241121,110900,127719612,825,825,834,825,54
20241121,110800,127674810,835,835,835,835,1
20241121,110700,127673975,825,825,825,825,0
20241121,110600,127673975,825,826,826,825,858
20241121,110500,126965441,836,836,836,836,0
20241121,110400,126965441,836,835,836,835,698
20241121,110300,126382597,836,824,836,823,196
20241121,110200,126221275,833,833,833,833,209
20241121,110100,126047178,833,833,833,833,10
20241121,110000,126038848,832,832,832,832,0
20241121,105900,126038848,832,829,832,829,2388
20241121,105800,124053259,833,833,833,833,49
20241121,105700,124012442,822,822,822,822,1036
20241121,105600,123160850,820,828,840,817,13611
20241121,105500,111762897,821,821,821,821,0
20241121,105400,111762897,821,828,828,821,2295
20241121,105300,109862644,828,822,828,822,274
20241121,105200,109637362,817,817,817,817,0
20241121,105100,109637362,817,817,817,817,2500
20241121,105000,107594862,817,817,817,817,564
20241121,104900,107134074,817,817,817,817,100
20241121,104800,107052374,817,813,818,813,4256
20241121,104700,103579429,813,813,813,806,139
20241121,104600,103466430,815,813,815,813,4
20241121,104500,103463176,815,813,815,805,240
20241121,104400,103268712,813,813,813,813,4
20241121,104300,103265460,805,813,813,805,1708
20241121,104200,101888712,810,808,813,808,1165
20241121,104100,100947350,813,813,814,813,2060
20241121,104000,99272520,817,817,817,817,10
20241121,103900,99264350,817,817,817,817,231
20241121,103800,99075623,817,813,818,813,7579
20241121,103700,92892616,817,813,817,813,4496
20241121,103600,89230369,801,813,818,801,12680
20241121,103500,79005181,819,818,819,813,7124
20241121,103400,73182068,819,823,827,817,5196
20241121,103300,68924928,823,838,838,821,7855
20241121,103200,62407478,838,823,840,821,44263
20241121,103100,25380252,817,817,817,817,1
20241121,103000,25379435,822,822,822,822,0
20241121,102900,25379435,822,822,822,822,22
20241121,102800,25361351,817,817,817,817,0
20241121,102700,25361351,817,817,817,817,0
20241121,102600,25361351,817,817,817,817,0
20241121,102500,25361351,817,817,817,817,1
20241121,102400,25360534,816,816,816,816,0
20241121,102300,25360534,816,816,816,816,5
20241121,102200,25356454,819,819,819,819,0
20241121,102100,25356454,819,819,819,819,10
20241121,102000,25348264,819,819,819,819,0
20241121,101900,25348264,819,819,819,819,0
20241121,101800,25348264,819,819,819,819,0
20241121,101700,25348264,819,819,819,819,0
20241121,101600,25348264,819,819,819,819,0
20241121,101500,25348264,819,819,819,819,0
20241121,101400,25348264,819,819,819,819,0
20241121,101300,25348264,819,819,819,819,0
20241121,101200,25348264,819,819,819,819,0
20241121,101100,25348264,819,819,819,819,0
20241121,101000,25348264,819,819,819,819,0
20241121,100900,25348264,819,819,819,819,0
20241121,100800,25348264,819,819,819,819,0
20241121,100700,25348264,819,819,819,819,0
20241121,100600,25348264,819,819,819,819,226
20241121,100500,25163170,819,819,819,819,0
20241121,100400,25163170,819,819,819,819,0
20241121,100300,25163170,819,819,819,819,13
20241121,100200,25152523,813,813,813,813,0
20241121,100100,25152523,813,813,813,813,0
20241121,100000,25152523,813,813,813,813,0
20241121,095900,25152523,813,813,813,813,0
20241121,095800,25152523,813,813,813,813,0
20241121,095700,25152523,813,813,813,813,0
20241121,095600,25152523,813,813,813,813,0
20241121,095500,25152523,813,813,813,813,303
20241121,095400,24906184,813,813,813,813,3
20241121,095300,24903745,813,813,813,813,214
20241121,095200,24729763,813,813,813,813,3
20241121,095100,24727324,813,813,813,813,94
20241121,095000,24650902,813,813,813,813,3
20241121,094900,24648463,813,813,813,813,3
20241121,094800,24646024,813,813,813,813,136
20241121,094700,24535456,813,813,813,813,87
20241121,094600,24464725,813,813,813,809,15
20241121,094500,24452542,813,813,813,813,3
20241121,094400,24450103,813,813,813,813,3
20241121,094300,24447664,809,813,813,809,22
20241121,094200,24429854,813,813,813,813,206
20241121,094100,24262376,813,813,813,813,4
20241121,094000,24259124,808,813,813,808,1152
20241121,093900,23327510,814,813,814,813,272
20241121,093800,23106130,812,813,813,812,144
20241121,093700,22989158,813,819,819,813,262
20241121,093600,22774629,819,819,819,819,0
20241121,093500,22774629,819,819,819,819,0
20241121,093400,22774629,819,819,819,819,0
20241121,093300,22774629,819,819,819,819,0
20241121,093200,22774629,819,819,819,819,0
20241121,093100,22774629,819,819,819,819,0
20241121,093000,22774629,819,819,819,819,0
20241121,092900,22774629,819,819,819,819,1220
20241121,092800,21775449,819,819,819,819,0
20241121,092700,21775449,819,819,819,819,269
20241121,092600,21555138,819,819,819,819,0
20241121,092500,21555138,819,819,819,819,0
20241121,092400,21555138,819,819,819,819,0
20241121,092300,21555138,819,819,819,819,0
20241121,092200,21555138,819,825,825,818,935
20241121,092100,20783997,825,823,825,823,294
20241121,092000,20541541,841,827,841,801,4688
20241121,091900,16703994,837,836,837,836,21
20241121,091800,16686418,828,828,828,828,0
20241121,091700,16686418,828,828,828,828,0
20241121,091600,16686418,828,827,828,827,101
20241121,091500,16602890,844,844,844,844,0
20241121,091400,16602890,844,844,844,844,10
20241121,091300,16594450,827,844,844,827,122
20241121,091200,16493272,846,844,846,844,100
20241121,091100,16408729,846,846,846,837,556
20241121,091000,15943053,847,843,853,837,14004
20241121,090900,4076820,844,838,844,838,761
20241121,090800,3438535,835,830,839,830,2396
20241121,090700,1440074,826,826,826,826,0
20241121,090600,1440074,826,826,826,826,0
20241121,090500,1440074,826,826,826,826,40
20241121,090400,1407034,826,827,827,826,100
20241121,090300,1324354,829,811,829,811,1079
20241121,090200,444599,811,811,811,811,403
20241121,090100,117766,811,810,811,810,2
20241121,090000,116145,801,801,801,801,143