KissMeData/011300/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,185500,149437933,400,400,400,400,37572
20241120,185400,149437933,400,400,400,400,0
20241120,185300,149437933,400,400,400,400,0
20241120,185200,149437933,400,400,400,400,0
20241120,185100,149437933,400,400,400,400,0
20241120,185000,149437933,400,400,400,400,0
20241120,184900,149437933,400,400,400,400,0
20241120,184800,149437933,400,400,400,400,0
20241120,184700,149437933,400,400,400,400,0
20241120,184600,149437933,400,400,400,400,0
20241120,184500,149437933,400,400,400,400,0
20241120,184400,149437933,400,400,400,400,0
20241120,184300,149437933,400,400,400,400,0
20241120,184200,149437933,400,400,400,400,0
20241120,184100,149437933,400,400,400,400,0
20241120,184000,149437933,400,400,400,400,0
20241120,183900,149437933,400,400,400,400,0
20241120,183800,149437933,400,400,400,400,0
20241120,183700,149437933,400,400,400,400,0
20241120,183600,149437933,400,400,400,400,0
20241120,183500,149437933,400,400,400,400,0
20241120,183400,149437933,400,400,400,400,0
20241120,183300,149437933,400,400,400,400,0
20241120,183200,149437933,400,400,400,400,0
20241120,183100,149437933,400,400,400,400,0
20241120,183000,149437933,400,400,400,400,0
20241120,182900,149437933,400,400,400,400,0
20241120,182800,149437933,400,400,400,400,0
20241120,182700,149437933,400,400,400,400,0
20241120,182600,149437933,400,400,400,400,0
20241120,182500,149437933,400,400,400,400,37572
20241120,182400,149437933,400,400,400,400,0
20241120,182300,149437933,400,400,400,400,0
20241120,182200,149437933,400,400,400,400,0
20241120,182100,149437933,400,400,400,400,0
20241120,182000,149437933,400,400,400,400,0
20241120,181900,149437933,400,400,400,400,0
20241120,181800,149437933,400,400,400,400,0
20241120,181700,149437933,400,400,400,400,0
20241120,181600,149437933,400,400,400,400,0
20241120,181500,149437933,400,400,400,400,0
20241120,181400,149437933,400,400,400,400,0
20241120,181300,149437933,400,400,400,400,0
20241120,181200,149437933,400,400,400,400,0
20241120,181100,149437933,400,400,400,400,0
20241120,181000,149437933,400,400,400,400,0
20241120,180900,149437933,400,400,400,400,0
20241120,180800,149437933,400,400,400,400,0
20241120,180700,149437933,400,400,400,400,0
20241120,180600,149437933,400,400,400,400,0
20241120,180500,149437933,400,400,400,400,0
20241120,180400,149437933,400,400,400,400,0
20241120,180300,149437933,400,400,400,400,0
20241120,180200,149437933,400,400,400,400,0
20241120,180100,149437933,400,400,400,400,0
20241120,180000,149437933,400,400,400,400,0
20241120,175900,149437933,400,400,400,400,0
20241120,175800,149437933,400,400,400,400,0
20241120,175700,149437933,400,400,400,400,0
20241120,175600,149437933,400,400,400,400,0
20241120,175500,149437933,400,400,400,400,37572
20241120,175400,149437933,400,400,400,400,0
20241120,175300,149437933,400,400,400,400,0
20241120,175200,149437933,400,400,400,400,0
20241120,175100,149437933,400,400,400,400,0
20241120,175000,149437933,400,400,400,400,0
20241120,174900,149437933,400,400,400,400,0
20241120,174800,149437933,400,400,400,400,0
20241120,174700,149437933,400,400,400,400,0
20241120,174600,149437933,400,400,400,400,0
20241120,174500,149437933,400,400,400,400,0
20241120,174400,149437933,400,400,400,400,0
20241120,174300,149437933,400,400,400,400,0
20241120,174200,149437933,400,400,400,400,0
20241120,174100,149437933,400,400,400,400,0
20241120,174000,149437933,400,400,400,400,0
20241120,173900,149437933,400,400,400,400,0
20241120,173800,149437933,400,400,400,400,0
20241120,173700,149437933,400,400,400,400,0
20241120,173600,149437933,400,400,400,400,0
20241120,173500,149437933,400,400,400,400,0
20241120,173400,149437933,400,400,400,400,0
20241120,173300,149437933,400,400,400,400,0
20241120,173200,149437933,400,400,400,400,0
20241120,173100,149437933,400,400,400,400,0
20241120,173000,149437933,400,400,400,400,0
20241120,172900,149437933,400,400,400,400,0
20241120,172800,149437933,400,400,400,400,0
20241120,172700,149437933,400,400,400,400,0
20241120,172600,149437933,400,400,400,400,0
20241120,172500,149437933,400,400,400,400,37572
20241120,172400,149437933,400,400,400,400,0
20241120,172300,149437933,400,400,400,400,0
20241120,172200,149437933,400,400,400,400,0
20241120,172100,149437933,400,400,400,400,0
20241120,172000,149437933,400,400,400,400,0
20241120,171900,149437933,400,400,400,400,0
20241120,171800,149437933,400,400,400,400,0
20241120,171700,149437933,400,400,400,400,0
20241120,171600,149437933,400,400,400,400,0
20241120,171500,149437933,400,400,400,400,0
20241120,171400,149437933,400,400,400,400,0
20241120,171300,149437933,400,400,400,400,0
20241120,171200,149437933,400,400,400,400,0
20241120,171100,149437933,400,400,400,400,0
20241120,171000,149437933,400,400,400,400,0
20241120,170900,149437933,400,400,400,400,0
20241120,170800,149437933,400,400,400,400,0
20241120,170700,149437933,400,400,400,400,0
20241120,170600,149437933,400,400,400,400,0
20241120,170500,149437933,400,400,400,400,0
20241120,170400,149437933,400,400,400,400,0
20241120,170300,149437933,400,400,400,400,0
20241120,170200,149437933,400,400,400,400,0
20241120,170100,149437933,400,400,400,400,0
20241120,170000,149437933,400,400,400,400,0
20241120,165900,149437933,400,400,400,400,0
20241120,165800,149437933,400,400,400,400,0
20241120,165700,149437933,400,400,400,400,0
20241120,165600,149437933,400,400,400,400,0
20241120,165500,149437933,400,400,400,400,37572
20241120,165400,149437933,400,400,400,400,0
20241120,165300,149437933,400,400,400,400,0
20241120,165200,149437933,400,400,400,400,0
20241120,165100,149437933,400,400,400,400,0
20241120,165000,149437933,400,400,400,400,0
20241120,164900,149437933,400,400,400,400,0
20241120,164800,149437933,400,400,400,400,0
20241120,164700,149437933,400,400,400,400,0
20241120,164600,149437933,400,400,400,400,0
20241120,164500,149437933,400,400,400,400,0
20241120,164400,149437933,400,400,400,400,0
20241120,164300,149437933,400,400,400,400,0
20241120,164200,149437933,400,400,400,400,0
20241120,164100,149437933,400,400,400,400,0
20241120,164000,149437933,400,400,400,400,0
20241120,163900,149437933,400,400,400,400,0
20241120,163800,149437933,400,400,400,400,0
20241120,163700,149437933,400,400,400,400,0
20241120,163600,149437933,400,400,400,400,0
20241120,163500,149437933,400,400,400,400,0
20241120,163400,149437933,400,400,400,400,0
20241120,163300,149437933,400,400,400,400,0
20241120,163200,149437933,400,400,400,400,0
20241120,163100,149437933,400,400,400,400,0
20241120,163000,149437933,400,400,400,400,0
20241120,162900,149437933,400,400,400,400,0
20241120,162800,149437933,400,400,400,400,0
20241120,162700,149437933,400,400,400,400,0
20241120,162600,149437933,400,400,400,400,0
20241120,162500,149437933,400,400,400,400,37572
20241120,162400,149437933,400,400,400,400,0
20241120,162300,149437933,400,400,400,400,0
20241120,162200,149437933,400,400,400,400,0
20241120,162100,149437933,400,400,400,400,0
20241120,162000,149437933,400,400,400,400,0
20241120,161900,149437933,400,400,400,400,0
20241120,161800,149437933,400,400,400,400,0
20241120,161700,149437933,400,400,400,400,0
20241120,161600,149437933,400,400,400,400,0
20241120,161500,149437933,400,400,400,400,0
20241120,161400,149437933,400,400,400,400,0
20241120,161300,149437933,400,400,400,400,0
20241120,161200,149437933,400,400,400,400,0
20241120,161100,149437933,400,400,400,400,0
20241120,161000,149437933,400,400,400,400,0
20241120,160900,149437933,400,400,400,400,0
20241120,160800,149437933,400,400,400,400,0
20241120,160700,149437933,400,400,400,400,0
20241120,160600,149437933,400,400,400,400,0
20241120,160500,149437933,400,400,400,400,0
20241120,160400,149437933,400,400,400,400,0
20241120,160300,149437933,400,400,400,400,0
20241120,160200,149437933,400,400,400,400,0
20241120,160100,149437933,400,400,400,400,0
20241120,160000,149437933,400,400,400,400,0
20241120,155900,149437933,400,400,400,400,0
20241120,155800,149437933,400,400,400,400,0
20241120,155700,149437933,400,400,400,400,0
20241120,155600,149437933,400,400,400,400,0
20241120,155500,149437933,400,400,400,400,37572
20241120,155400,149437933,400,400,400,400,0
20241120,155300,149437933,400,400,400,400,0
20241120,155200,149437933,400,400,400,400,0
20241120,155100,149437933,400,400,400,400,0
20241120,155000,149437933,400,400,400,400,0
20241120,154900,149437933,400,400,400,400,0
20241120,154800,149437933,400,400,400,400,0
20241120,154700,149437933,400,400,400,400,0
20241120,154600,149437933,400,400,400,400,0
20241120,154500,149437933,400,400,400,400,0
20241120,154400,149437933,400,400,400,400,0
20241120,154300,149437933,400,400,400,400,0
20241120,154200,149437933,400,400,400,400,0
20241120,154100,149437933,400,400,400,400,0
20241120,154000,149437933,400,400,400,400,0
20241120,153900,149437933,400,400,400,400,0
20241120,153800,149437933,400,400,400,400,0
20241120,153700,149437933,400,400,400,400,0
20241120,153600,149437933,400,400,400,400,0
20241120,153500,149437933,400,400,400,400,0
20241120,153400,149437933,400,400,400,400,0
20241120,153300,149437933,400,400,400,400,0
20241120,153200,149437933,400,400,400,400,0
20241120,153100,149437933,400,400,400,400,0
20241120,153000,149437933,400,400,400,400,37572
20241120,152900,134409133,396,396,396,396,0
20241120,152800,134409133,396,396,396,396,0
20241120,152700,134409133,396,396,396,396,0
20241120,152600,134409133,396,396,396,396,0
20241120,152500,134409133,396,396,396,396,0
20241120,152400,134409133,396,396,396,396,0
20241120,152300,134409133,396,396,396,396,0
20241120,152200,134409133,396,396,396,396,0
20241120,152100,134409133,396,396,396,396,0
20241120,152000,134409133,396,396,396,396,0
20241120,151900,134409133,396,393,396,392,252
20241120,151800,134310336,396,396,396,396,1
20241120,151700,134309940,397,397,397,397,0
20241120,151600,134309940,397,397,397,397,0
20241120,151500,134309940,397,396,397,396,5010
20241120,151400,132324642,397,392,397,392,15010
20241120,151300,126400583,392,392,392,392,108
20241120,151200,126358247,392,394,394,392,12033
20241120,151100,121638259,395,395,395,395,1
20241120,151000,121637864,393,393,393,393,0
20241120,150900,121637864,393,395,395,393,632
20241120,150800,121389287,395,395,395,395,253
20241120,150700,121289352,396,396,396,396,10
20241120,150600,121285392,396,395,396,395,100
20241120,150500,121245803,395,395,395,395,0
20241120,150400,121245803,395,395,395,395,1
20241120,150300,121245408,396,395,396,395,2553
20241120,150200,120236972,395,393,395,393,5886
20241120,150100,117923772,396,396,396,396,0
20241120,150000,117923772,396,396,396,396,0
20241120,145900,117923772,396,396,396,396,0
20241120,145800,117923772,396,396,396,396,0
20241120,145700,117923772,396,396,396,396,0
20241120,145600,117923772,396,396,396,396,0
20241120,145500,117923772,396,396,396,396,0
20241120,145400,117923772,396,396,396,396,171
20241120,145300,117856056,397,397,397,397,0
20241120,145200,117856056,397,393,397,393,2000
20241120,145100,117065969,393,393,393,393,0
20241120,145000,117065969,393,393,393,393,38
20241120,144900,117051035,393,393,393,393,20
20241120,144800,117043175,394,394,394,394,0
20241120,144700,117043175,394,394,394,394,1
20241120,144600,117042781,392,393,393,392,70
20241120,144500,117015321,394,394,394,394,0
20241120,144400,117015321,394,394,394,394,0
20241120,144300,117015321,394,394,394,394,0
20241120,144200,117015321,394,394,394,394,0
20241120,144100,117015321,394,394,394,393,52
20241120,144000,116994834,394,392,394,391,150
20241120,143900,116936027,394,394,394,394,0
20241120,143800,116936027,394,394,394,394,0
20241120,143700,116936027,394,394,394,394,0
20241120,143600,116936027,394,394,394,394,0
20241120,143500,116936027,394,394,394,394,0
20241120,143400,116936027,394,394,394,394,0
20241120,143300,116936027,394,394,394,394,0
20241120,143200,116936027,394,392,394,392,969
20241120,143100,116555747,394,394,394,394,0
20241120,143000,116555747,394,394,394,394,0
20241120,142900,116555747,394,394,394,394,0
20241120,142800,116555747,394,393,394,393,242
20241120,142700,116460634,394,394,394,394,0
20241120,142600,116460634,394,394,394,394,0
20241120,142500,116460634,394,394,394,394,122
20241120,142400,116412566,393,393,393,393,0
20241120,142300,116412566,393,393,393,393,0
20241120,142200,116412566,393,393,393,393,389
20241120,142100,116259689,394,394,394,394,4353
20241120,142000,114544607,395,395,395,395,1
20241120,141900,114544212,395,395,395,395,2
20241120,141800,114543422,395,395,395,395,11
20241120,141700,114539077,395,394,395,394,3661
20241120,141600,113096541,394,394,394,394,188
20241120,141500,113022469,395,395,395,395,0
20241120,141400,113022469,395,395,395,395,7
20241120,141300,113019704,394,394,394,394,0
20241120,141200,113019704,394,394,394,394,0
20241120,141100,113019704,394,393,395,393,71
20241120,141000,112991779,395,395,395,395,0
20241120,140900,112991779,395,395,395,395,0
20241120,140800,112991779,395,395,395,395,40
20241120,140700,112975979,395,394,395,394,41
20241120,140600,112959824,394,395,395,394,3
20241120,140500,112958640,394,394,394,394,250
20241120,140400,112860140,394,394,394,394,10
20241120,140300,112856200,395,395,395,395,179
20241120,140200,112785495,395,395,395,395,0
20241120,140100,112785495,395,393,395,393,563
20241120,140000,112564234,395,395,395,395,0
20241120,135900,112564234,395,395,395,395,0
20241120,135800,112564234,395,395,395,395,2
20241120,135700,112563444,396,395,396,395,87
20241120,135600,112529078,394,394,394,394,507
20241120,135500,112329320,392,392,392,392,59
20241120,135400,112306192,394,393,394,393,4
20241120,135300,112304619,395,393,395,393,40
20241120,135200,112288897,396,393,396,393,301
20241120,135100,112170553,393,393,393,393,2
20241120,135000,112169767,394,394,394,394,0
20241120,134900,112169767,394,394,394,394,0
20241120,134800,112169767,394,394,394,394,0
20241120,134700,112169767,394,394,394,394,0
20241120,134600,112169767,394,394,394,394,0
20241120,134500,112169767,394,394,394,394,30
20241120,134400,112157947,394,394,394,394,0
20241120,134300,112157947,394,394,395,394,71
20241120,134200,112129972,392,393,395,392,5150
20241120,134100,110109752,395,393,395,392,1098
20241120,134000,109679197,396,396,396,396,0
20241120,133900,109679197,396,396,396,393,1180
20241120,133800,109213951,393,393,396,393,1443
20241120,133700,108646846,396,396,396,396,0
20241120,133600,108646846,396,394,396,394,111
20241120,133500,108603108,396,395,396,395,29
20241120,133400,108591645,395,395,395,395,0
20241120,133300,108591645,395,395,395,395,62
20241120,133200,108567155,395,395,395,395,16
20241120,133100,108560835,396,396,396,396,0
20241120,133000,108560835,396,396,396,396,0
20241120,132900,108560835,396,396,396,396,0
20241120,132800,108560835,396,396,396,396,9
20241120,132700,108557271,396,396,396,396,50
20241120,132600,108537471,396,396,396,396,10
20241120,132500,108533511,396,396,396,396,7
20241120,132400,108530739,395,395,395,394,180
20241120,132300,108459749,396,396,396,396,21
20241120,132200,108451433,394,394,394,394,0
20241120,132100,108451433,394,394,394,394,30
20241120,132000,108439613,396,396,396,396,0
20241120,131900,108439613,396,395,396,395,107
20241120,131800,108397346,395,395,395,395,100
20241120,131700,108357846,396,396,396,396,1
20241120,131600,108357450,394,394,394,394,0
20241120,131500,108357450,394,394,394,394,0
20241120,131400,108357450,394,393,395,393,3522
20241120,131300,106969962,394,394,394,394,0
20241120,131200,106969962,394,394,394,394,0
20241120,131100,106969962,394,394,394,394,2641
20241120,131000,105929408,395,395,395,395,1
20241120,130900,105929013,397,397,397,397,0
20241120,130800,105929013,397,397,397,397,40
20241120,130700,105913133,397,397,397,397,0
20241120,130600,105913133,397,397,397,397,0
20241120,130500,105913133,397,397,397,397,0
20241120,130400,105913133,397,397,397,397,1
20241120,130300,105912736,394,394,394,394,0
20241120,130200,105912736,394,395,395,394,2000
20241120,130100,105123911,397,397,397,397,0
20241120,130000,105123911,397,397,397,397,14
20241120,125900,105118353,394,394,394,394,0
20241120,125800,105118353,394,394,394,394,0
20241120,125700,105118353,394,394,394,394,300
20241120,125600,105000153,397,397,397,397,0
20241120,125500,105000153,397,397,397,397,0
20241120,125400,105000153,397,397,397,397,0
20241120,125300,105000153,397,397,397,397,0
20241120,125200,105000153,397,397,397,397,0
20241120,125100,105000153,397,397,397,397,0
20241120,125000,105000153,397,397,397,397,0
20241120,124900,105000153,397,397,397,397,0
20241120,124800,105000153,397,397,397,397,5
20241120,124700,104998168,398,398,398,398,0
20241120,124600,104998168,398,398,398,398,0
20241120,124500,104998168,398,398,398,398,0
20241120,124400,104998168,398,398,398,398,0
20241120,124300,104998168,398,398,398,398,0
20241120,124200,104998168,398,398,398,398,0
20241120,124100,104998168,398,398,398,398,0
20241120,124000,104998168,398,398,398,398,0
20241120,123900,104998168,398,398,398,398,0
20241120,123800,104998168,398,398,398,398,0
20241120,123700,104998168,398,398,398,398,0
20241120,123600,104998168,398,394,398,394,32564
20241120,123500,92075765,395,395,395,395,1000
20241120,123400,91680765,395,395,395,395,0
20241120,123300,91680765,395,395,395,395,1
20241120,123200,91680370,394,394,394,394,6374
20241120,123100,89169014,395,395,395,395,26
20241120,123000,89158744,395,395,395,395,0
20241120,122900,89158744,395,395,395,395,1
20241120,122800,89158349,393,393,393,393,0
20241120,122700,89158349,393,393,393,393,0
20241120,122600,89158349,393,394,394,393,16548
20241120,122500,82647457,394,393,394,393,682
20241120,122400,82378989,393,393,393,393,400
20241120,122300,82221789,393,393,393,393,0
20241120,122200,82221789,393,394,394,393,1196
20241120,122100,81751760,394,394,394,394,957
20241120,122000,81374702,395,395,395,395,29
20241120,121900,81363247,395,395,395,395,0
20241120,121800,81363247,395,395,395,395,60
20241120,121700,81339547,395,395,395,395,1
20241120,121600,81339152,394,394,394,394,0
20241120,121500,81339152,394,394,394,394,0
20241120,121400,81339152,394,394,395,394,643
20241120,121300,81085310,395,395,395,395,0
20241120,121200,81085310,395,395,395,395,0
20241120,121100,81085310,395,395,395,395,0
20241120,121000,81085310,395,395,395,395,0
20241120,120900,81085310,395,395,395,395,0
20241120,120800,81085310,395,395,395,395,100
20241120,120700,81045810,395,395,395,395,0
20241120,120600,81045810,395,395,395,395,0
20241120,120500,81045810,395,395,395,395,0
20241120,120400,81045810,395,395,395,395,0
20241120,120300,81045810,395,395,395,395,0
20241120,120200,81045810,395,394,395,394,60
20241120,120100,81022141,395,395,395,395,3
20241120,120000,81020956,395,394,395,394,112
20241120,115900,80976782,395,395,395,395,15
20241120,115800,80970857,395,395,395,395,0
20241120,115700,80970857,395,395,395,395,1
20241120,115600,80970462,393,393,393,393,2
20241120,115500,80969676,395,393,395,393,15
20241120,115400,80963757,395,395,395,393,19
20241120,115300,80956254,395,395,395,395,0
20241120,115200,80956254,395,395,395,395,5
20241120,115100,80954279,395,396,396,391,8001
20241120,115000,77816228,396,394,396,394,101
20241120,114900,77776432,395,397,397,395,222
20241120,114800,77688300,397,394,397,394,957
20241120,114700,77311237,397,395,397,394,1847
20241120,114600,76583513,397,397,397,397,250
20241120,114500,76484263,397,394,397,394,1167
20241120,114400,76024462,397,397,397,397,0
20241120,114300,76024462,397,397,397,397,0
20241120,114200,76024462,397,397,397,397,0
20241120,114100,76024462,397,394,397,394,5106
20241120,114000,74010985,393,393,393,393,2122
20241120,113900,73177039,393,393,393,393,955
20241120,113800,72801724,393,393,393,393,1
20241120,113700,72801331,393,393,393,393,0
20241120,113600,72801331,393,393,393,390,265
20241120,113500,72697942,393,393,393,393,1001
20241120,113400,72304549,394,393,394,393,50
20241120,113300,72284869,396,396,396,396,0
20241120,113200,72284869,396,396,396,396,0
20241120,113100,72284869,396,395,396,385,90506
20241120,113000,37119532,397,397,397,397,0
20241120,112900,37119532,397,397,397,397,0
20241120,112800,37119532,397,396,397,396,750
20241120,112700,36822497,395,397,397,395,209
20241120,112600,36739922,397,397,397,397,0
20241120,112500,36739922,397,397,397,397,0
20241120,112400,36739922,397,396,397,396,2003
20241120,112300,35946673,396,396,396,396,0
20241120,112200,35946673,396,395,396,395,4
20241120,112100,35945091,396,396,396,396,2
20241120,112000,35944299,396,396,396,396,0
20241120,111900,35944299,396,396,396,396,0
20241120,111800,35944299,396,396,396,396,0
20241120,111700,35944299,396,396,396,396,0
20241120,111600,35944299,396,396,396,396,0
20241120,111500,35944299,396,396,396,396,0
20241120,111400,35944299,396,396,396,396,0
20241120,111300,35944299,396,396,396,396,0
20241120,111200,35944299,396,396,396,396,20
20241120,111100,35936379,396,396,396,396,0
20241120,111000,35936379,396,396,396,396,0
20241120,110900,35936379,396,396,396,396,1
20241120,110800,35935983,395,395,395,395,0
20241120,110700,35935983,395,395,395,395,49
20241120,110600,35916628,396,396,396,396,0
20241120,110500,35916628,396,396,396,396,0
20241120,110400,35916628,396,396,396,396,1
20241120,110300,35916232,396,395,396,395,570
20241120,110200,35691076,395,395,395,395,0
20241120,110100,35691076,395,395,395,395,0
20241120,110000,35691076,395,395,395,395,20535
20241120,105900,27579751,395,395,395,395,1
20241120,105800,27579356,396,396,396,396,0
20241120,105700,27579356,396,396,396,396,1
20241120,105600,27578960,395,395,395,395,0
20241120,105500,27578960,395,395,395,395,0
20241120,105400,27578960,395,395,395,395,520
20241120,105300,27373560,395,395,395,395,0
20241120,105200,27373560,395,395,395,395,80
20241120,105100,27341960,396,396,396,396,0
20241120,105000,27341960,396,396,396,396,0
20241120,104900,27341960,396,395,396,395,4
20241120,104800,27340378,396,395,396,394,1002
20241120,104700,26945484,396,396,396,396,0
20241120,104600,26945484,396,396,396,396,0
20241120,104500,26945484,396,395,396,395,501
20241120,104400,26747089,396,396,396,396,202
20241120,104300,26667097,396,396,396,396,2000
20241120,104200,25875097,396,394,396,394,5002
20241120,104100,23904307,395,395,395,395,2200
20241120,104000,23035307,396,396,396,394,136
20241120,103900,22981455,396,396,396,396,0
20241120,103800,22981455,396,396,396,396,1
20241120,103700,22981059,394,394,394,394,1000
20241120,103600,22587059,396,396,396,396,131
20241120,103500,22535183,396,395,396,395,26
20241120,103400,22524912,395,395,395,395,23
20241120,103300,22515827,395,395,395,395,2
20241120,103200,22515037,395,395,395,395,0
20241120,103100,22515037,395,395,395,395,400
20241120,103000,22357037,396,394,396,394,84
20241120,102900,22323847,394,395,395,394,850
20241120,102800,21988928,396,395,396,395,2
20241120,102700,21988137,396,395,396,395,5001
20241120,102600,20012741,396,396,396,396,0
20241120,102500,20012741,396,396,396,396,1
20241120,102400,20012345,396,396,396,396,1410
20241120,102300,19453985,396,396,396,396,0
20241120,102200,19453985,396,396,396,396,0
20241120,102100,19453985,396,396,396,396,0
20241120,102000,19453985,396,396,396,396,0
20241120,101900,19453985,396,396,396,396,2
20241120,101800,19453193,396,396,396,396,0
20241120,101700,19453193,396,396,396,396,0
20241120,101600,19453193,396,396,396,396,0
20241120,101500,19453193,396,396,396,396,0
20241120,101400,19453193,396,396,396,396,1
20241120,101300,19452797,394,394,394,394,1006
20241120,101200,19056433,397,397,397,397,0
20241120,101100,19056433,397,395,397,395,661
20241120,101000,18795328,396,394,396,394,303
20241120,100900,18675936,397,397,397,397,0
20241120,100800,18675936,397,393,397,393,17
20241120,100700,18669191,393,397,397,393,1002
20241120,100600,18275397,398,397,398,397,335
20241120,100500,18142376,393,395,397,393,2358
20241120,100400,17214183,398,398,398,398,0
20241120,100300,17214183,398,398,398,398,0
20241120,100200,17214183,398,398,398,398,1
20241120,100100,17213785,398,398,398,398,2
20241120,100000,17212989,398,398,398,398,0
20241120,095900,17212989,398,398,398,398,0
20241120,095800,17212989,398,398,398,398,0
20241120,095700,17212989,398,398,398,398,0
20241120,095600,17212989,398,396,398,395,1002
20241120,095500,16816943,398,398,398,398,0
20241120,095400,16816943,398,398,398,398,100
20241120,095300,16777143,398,396,398,395,1020
20241120,095200,16374181,396,396,396,396,200
20241120,095100,16294981,396,397,397,396,505
20241120,095000,16094918,397,397,397,397,3000
20241120,094900,14903918,398,398,398,398,0
20241120,094800,14903918,398,398,398,398,5
20241120,094700,14901928,398,398,398,398,0
20241120,094600,14901928,398,398,398,398,150
20241120,094500,14842228,398,398,398,398,0
20241120,094400,14842228,398,398,398,398,1
20241120,094300,14841830,399,399,399,399,0
20241120,094200,14841830,399,399,399,399,0
20241120,094100,14841830,399,399,399,399,1
20241120,094000,14841431,399,399,399,399,3
20241120,093900,14840234,398,398,398,398,0
20241120,093800,14840234,398,398,398,398,792
20241120,093700,14525018,399,399,399,399,0
20241120,093600,14525018,399,398,399,398,309
20241120,093500,14402035,398,398,398,398,0
20241120,093400,14402035,398,398,398,398,5
20241120,093300,14400045,398,398,398,398,24
20241120,093200,14390493,397,398,398,397,4290
20241120,093100,12687073,398,398,398,394,2517
20241120,093000,11691237,400,400,400,400,0
20241120,092900,11691237,400,400,400,400,3
20241120,092800,11690037,400,400,400,400,2
20241120,092700,11689237,398,398,398,398,0
20241120,092600,11689237,398,398,398,398,0
20241120,092500,11689237,398,398,398,398,0
20241120,092400,11689237,398,398,398,398,30
20241120,092300,11677297,400,400,400,400,0
20241120,092200,11677297,400,400,400,400,0
20241120,092100,11677297,400,400,400,400,0
20241120,092000,11677297,400,400,400,400,0
20241120,091900,11677297,400,399,400,399,4
20241120,091800,11675699,400,400,400,400,5
20241120,091700,11673699,399,398,399,398,160
20241120,091600,11609969,400,400,400,400,0
20241120,091500,11609969,400,400,400,400,0
20241120,091400,11609969,400,400,400,400,20
20241120,091300,11601969,400,400,400,400,0
20241120,091200,11601969,400,400,400,400,5
20241120,091100,11599969,399,401,401,399,299
20241120,091000,11480320,399,399,399,399,13
20241120,090900,11475133,402,400,402,399,134
20241120,090800,11421622,403,403,403,403,0
20241120,090700,11421622,403,403,403,403,0
20241120,090600,11421622,403,400,403,399,304
20241120,090500,11300255,403,402,403,402,10
20241120,090400,11296231,402,402,402,402,100
20241120,090300,11256031,403,403,403,403,10
20241120,090200,11252001,405,405,405,405,11
20241120,090100,11247546,402,396,402,395,23136
20241120,090000,1963673,394,397,397,394,4953