KissMeData/009270/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,184900,189995310,1335,1335,1335,1335,4377
20231122,184800,189995310,1335,1335,1335,1335,0
20231122,184700,189995310,1335,1335,1335,1335,0
20231122,184600,189995310,1335,1335,1335,1335,0
20231122,184500,189995310,1335,1335,1335,1335,0
20231122,184400,189995310,1335,1335,1335,1335,0
20231122,184300,189995310,1335,1335,1335,1335,0
20231122,184200,189995310,1335,1335,1335,1335,0
20231122,184100,189995310,1335,1335,1335,1335,0
20231122,184000,189995310,1335,1335,1335,1335,0
20231122,183900,189995310,1335,1335,1335,1335,0
20231122,183800,189995310,1335,1335,1335,1335,0
20231122,183700,189995310,1335,1335,1335,1335,0
20231122,183600,189995310,1335,1335,1335,1335,0
20231122,183500,189995310,1335,1335,1335,1335,0
20231122,183400,189995310,1335,1335,1335,1335,0
20231122,183300,189995310,1335,1335,1335,1335,0
20231122,183200,189995310,1335,1335,1335,1335,0
20231122,183100,189995310,1335,1335,1335,1335,0
20231122,183000,189995310,1335,1335,1335,1335,0
20231122,182900,189995310,1335,1335,1335,1335,0
20231122,182800,189995310,1335,1335,1335,1335,0
20231122,182700,189995310,1335,1335,1335,1335,0
20231122,182600,189995310,1335,1335,1335,1335,0
20231122,182500,189995310,1335,1335,1335,1335,0
20231122,182400,189995310,1335,1335,1335,1335,0
20231122,182300,189995310,1335,1335,1335,1335,0
20231122,182200,189995310,1335,1335,1335,1335,0
20231122,182100,189995310,1335,1335,1335,1335,0
20231122,182000,189995310,1335,1335,1335,1335,0
20231122,181900,189995310,1335,1335,1335,1335,4377
20231122,181800,189995310,1335,1335,1335,1335,0
20231122,181700,189995310,1335,1335,1335,1335,0
20231122,181600,189995310,1335,1335,1335,1335,0
20231122,181500,189995310,1335,1335,1335,1335,0
20231122,181400,189995310,1335,1335,1335,1335,0
20231122,181300,189995310,1335,1335,1335,1335,0
20231122,181200,189995310,1335,1335,1335,1335,0
20231122,181100,189995310,1335,1335,1335,1335,0
20231122,181000,189995310,1335,1335,1335,1335,0
20231122,180900,189995310,1335,1335,1335,1335,0
20231122,180800,189995310,1335,1335,1335,1335,0
20231122,180700,189995310,1335,1335,1335,1335,0
20231122,180600,189995310,1335,1335,1335,1335,0
20231122,180500,189995310,1335,1335,1335,1335,0
20231122,180400,189995310,1335,1335,1335,1335,0
20231122,180300,189995310,1335,1335,1335,1335,0
20231122,180200,189995310,1335,1335,1335,1335,0
20231122,180100,189995310,1335,1335,1335,1335,0
20231122,180000,189995310,1335,1335,1335,1335,0
20231122,175900,189995310,1335,1335,1335,1335,0
20231122,175800,189995310,1335,1335,1335,1335,0
20231122,175700,189995310,1335,1335,1335,1335,0
20231122,175600,189995310,1335,1335,1335,1335,0
20231122,175500,189995310,1335,1335,1335,1335,0
20231122,175400,189995310,1335,1335,1335,1335,0
20231122,175300,189995310,1335,1335,1335,1335,0
20231122,175200,189995310,1335,1335,1335,1335,0
20231122,175100,189995310,1335,1335,1335,1335,0
20231122,175000,189995310,1335,1335,1335,1335,0
20231122,174900,189995310,1335,1335,1335,1335,4377
20231122,174800,189995310,1335,1335,1335,1335,0
20231122,174700,189995310,1335,1335,1335,1335,0
20231122,174600,189995310,1335,1335,1335,1335,0
20231122,174500,189995310,1335,1335,1335,1335,0
20231122,174400,189995310,1335,1335,1335,1335,0
20231122,174300,189995310,1335,1335,1335,1335,0
20231122,174200,189995310,1335,1335,1335,1335,0
20231122,174100,189995310,1335,1335,1335,1335,0
20231122,174000,189995310,1335,1335,1335,1335,0
20231122,173900,189995310,1335,1335,1335,1335,0
20231122,173800,189995310,1335,1335,1335,1335,0
20231122,173700,189995310,1335,1335,1335,1335,0
20231122,173600,189995310,1335,1335,1335,1335,0
20231122,173500,189995310,1335,1335,1335,1335,0
20231122,173400,189995310,1335,1335,1335,1335,0
20231122,173300,189995310,1335,1335,1335,1335,0
20231122,173200,189995310,1335,1335,1335,1335,0
20231122,173100,189995310,1335,1335,1335,1335,0
20231122,173000,189995310,1335,1335,1335,1335,0
20231122,172900,189995310,1335,1335,1335,1335,0
20231122,172800,189995310,1335,1335,1335,1335,0
20231122,172700,189995310,1335,1335,1335,1335,0
20231122,172600,189995310,1335,1335,1335,1335,0
20231122,172500,189995310,1335,1335,1335,1335,0
20231122,172400,189995310,1335,1335,1335,1335,0
20231122,172300,189995310,1335,1335,1335,1335,0
20231122,172200,189995310,1335,1335,1335,1335,0
20231122,172100,189995310,1335,1335,1335,1335,0
20231122,172000,189995310,1335,1335,1335,1335,0
20231122,171900,189995310,1335,1335,1335,1335,4377
20231122,171800,189995310,1335,1335,1335,1335,0
20231122,171700,189995310,1335,1335,1335,1335,0
20231122,171600,189995310,1335,1335,1335,1335,0
20231122,171500,189995310,1335,1335,1335,1335,0
20231122,171400,189995310,1335,1335,1335,1335,0
20231122,171300,189995310,1335,1335,1335,1335,0
20231122,171200,189995310,1335,1335,1335,1335,0
20231122,171100,189995310,1335,1335,1335,1335,0
20231122,171000,189995310,1335,1335,1335,1335,0
20231122,170900,189995310,1335,1335,1335,1335,0
20231122,170800,189995310,1335,1335,1335,1335,0
20231122,170700,189995310,1335,1335,1335,1335,0
20231122,170600,189995310,1335,1335,1335,1335,0
20231122,170500,189995310,1335,1335,1335,1335,0
20231122,170400,189995310,1335,1335,1335,1335,0
20231122,170300,189995310,1335,1335,1335,1335,0
20231122,170200,189995310,1335,1335,1335,1335,0
20231122,170100,189995310,1335,1335,1335,1335,0
20231122,170000,189995310,1335,1335,1335,1335,0
20231122,165900,189995310,1335,1335,1335,1335,0
20231122,165800,189995310,1335,1335,1335,1335,0
20231122,165700,189995310,1335,1335,1335,1335,0
20231122,165600,189995310,1335,1335,1335,1335,0
20231122,165500,189995310,1335,1335,1335,1335,0
20231122,165400,189995310,1335,1335,1335,1335,0
20231122,165300,189995310,1335,1335,1335,1335,0
20231122,165200,189995310,1335,1335,1335,1335,0
20231122,165100,189995310,1335,1335,1335,1335,0
20231122,165000,189995310,1335,1335,1335,1335,0
20231122,164900,189995310,1335,1335,1335,1335,4377
20231122,164800,189995310,1335,1335,1335,1335,0
20231122,164700,189995310,1335,1335,1335,1335,0
20231122,164600,189995310,1335,1335,1335,1335,0
20231122,164500,189995310,1335,1335,1335,1335,0
20231122,164400,189995310,1335,1335,1335,1335,0
20231122,164300,189995310,1335,1335,1335,1335,0
20231122,164200,189995310,1335,1335,1335,1335,0
20231122,164100,189995310,1335,1335,1335,1335,0
20231122,164000,189995310,1335,1335,1335,1335,0
20231122,163900,189995310,1335,1335,1335,1335,0
20231122,163800,189995310,1335,1335,1335,1335,0
20231122,163700,189995310,1335,1335,1335,1335,0
20231122,163600,189995310,1335,1335,1335,1335,0
20231122,163500,189995310,1335,1335,1335,1335,0
20231122,163400,189995310,1335,1335,1335,1335,0
20231122,163300,189995310,1335,1335,1335,1335,0
20231122,163200,189995310,1335,1335,1335,1335,0
20231122,163100,189995310,1335,1335,1335,1335,0
20231122,163000,189995310,1335,1335,1335,1335,0
20231122,162900,189995310,1335,1335,1335,1335,0
20231122,162800,189995310,1335,1335,1335,1335,0
20231122,162700,189995310,1335,1335,1335,1335,0
20231122,162600,189995310,1335,1335,1335,1335,0
20231122,162500,189995310,1335,1335,1335,1335,0
20231122,162400,189995310,1335,1335,1335,1335,0
20231122,162300,189995310,1335,1335,1335,1335,0
20231122,162200,189995310,1335,1335,1335,1335,0
20231122,162100,189995310,1335,1335,1335,1335,0
20231122,162000,189995310,1335,1335,1335,1335,0
20231122,161900,189995310,1335,1335,1335,1335,4377
20231122,161800,189995310,1335,1335,1335,1335,0
20231122,161700,189995310,1335,1335,1335,1335,0
20231122,161600,189995310,1335,1335,1335,1335,0
20231122,161500,189995310,1335,1335,1335,1335,0
20231122,161400,189995310,1335,1335,1335,1335,0
20231122,161300,189995310,1335,1335,1335,1335,0
20231122,161200,189995310,1335,1335,1335,1335,0
20231122,161100,189995310,1335,1335,1335,1335,0
20231122,161000,189995310,1335,1335,1335,1335,0
20231122,160900,189995310,1335,1335,1335,1335,0
20231122,160800,189995310,1335,1335,1335,1335,0
20231122,160700,189995310,1335,1335,1335,1335,0
20231122,160600,189995310,1335,1335,1335,1335,0
20231122,160500,189995310,1335,1335,1335,1335,0
20231122,160400,189995310,1335,1335,1335,1335,0
20231122,160300,189995310,1335,1335,1335,1335,0
20231122,160200,189995310,1335,1335,1335,1335,0
20231122,160100,189995310,1335,1335,1335,1335,0
20231122,160000,189995310,1335,1335,1335,1335,0
20231122,155900,189995310,1335,1335,1335,1335,0
20231122,155800,189995310,1335,1335,1335,1335,0
20231122,155700,189995310,1335,1335,1335,1335,0
20231122,155600,189995310,1335,1335,1335,1335,0
20231122,155500,189995310,1335,1335,1335,1335,0
20231122,155400,189995310,1335,1335,1335,1335,0
20231122,155300,189995310,1335,1335,1335,1335,0
20231122,155200,189995310,1335,1335,1335,1335,0
20231122,155100,189995310,1335,1335,1335,1335,0
20231122,155000,189995310,1335,1335,1335,1335,0
20231122,154900,189995310,1335,1335,1335,1335,4377
20231122,154800,189995310,1335,1335,1335,1335,0
20231122,154700,189995310,1335,1335,1335,1335,0
20231122,154600,189995310,1335,1335,1335,1335,0
20231122,154500,189995310,1335,1335,1335,1335,0
20231122,154400,189995310,1335,1335,1335,1335,0
20231122,154300,189995310,1335,1335,1335,1335,0
20231122,154200,189995310,1335,1335,1335,1335,0
20231122,154100,189995310,1335,1335,1335,1335,0
20231122,154000,189995310,1335,1335,1335,1335,0
20231122,153900,189995310,1335,1335,1335,1335,0
20231122,153800,189995310,1335,1335,1335,1335,0
20231122,153700,189995310,1335,1335,1335,1335,0
20231122,153600,189995310,1335,1335,1335,1335,0
20231122,153500,189995310,1335,1335,1335,1335,0
20231122,153400,189995310,1335,1335,1335,1335,0
20231122,153300,189995310,1335,1335,1335,1335,0
20231122,153200,189995310,1335,1335,1335,1335,0
20231122,153100,189995310,1335,1335,1335,1335,0
20231122,153000,189995310,1335,1335,1335,1335,4377
20231122,152900,184152015,1335,1335,1335,1335,0
20231122,152800,184152015,1335,1335,1335,1335,0
20231122,152700,184152015,1335,1335,1335,1335,0
20231122,152600,184152015,1335,1335,1335,1335,0
20231122,152500,184152015,1335,1335,1335,1335,0
20231122,152400,184152015,1335,1335,1335,1335,0
20231122,152300,184152015,1335,1335,1335,1335,0
20231122,152200,184152015,1335,1335,1335,1335,0
20231122,152100,184152015,1335,1335,1335,1335,0
20231122,152000,184152015,1335,1335,1335,1335,0
20231122,151900,184152015,1335,1332,1335,1332,1021
20231122,151800,182791998,1332,1332,1332,1332,0
20231122,151700,182791998,1332,1330,1332,1330,570
20231122,151600,182033681,1330,1330,1330,1330,6
20231122,151500,182025701,1330,1330,1330,1330,0
20231122,151400,182025701,1330,1330,1330,1330,2
20231122,151300,182023041,1328,1328,1328,1328,656
20231122,151200,181151873,1328,1328,1328,1328,0
20231122,151100,181151873,1328,1331,1331,1328,105
20231122,151000,181012415,1332,1332,1332,1332,1
20231122,150900,181011083,1332,1329,1332,1329,7
20231122,150800,181001777,1330,1332,1332,1330,25
20231122,150700,180968503,1332,1332,1332,1332,10
20231122,150600,180955183,1332,1331,1332,1331,7
20231122,150500,180945860,1332,1332,1332,1332,0
20231122,150400,180945860,1332,1332,1332,1332,0
20231122,150300,180945860,1332,1332,1332,1332,0
20231122,150200,180945860,1332,1332,1332,1332,0
20231122,150100,180945860,1332,1332,1332,1332,0
20231122,150000,180945860,1332,1332,1332,1332,0
20231122,145900,180945860,1332,1332,1332,1332,0
20231122,145800,180945860,1332,1332,1332,1332,0
20231122,145700,180945860,1332,1331,1332,1331,3
20231122,145600,180941866,1326,1331,1331,1326,50
20231122,145500,180875501,1332,1331,1332,1331,7
20231122,145400,180866183,1332,1332,1332,1332,0
20231122,145300,180866183,1332,1332,1332,1332,0
20231122,145200,180866183,1332,1331,1332,1331,2
20231122,145100,180863520,1326,1326,1326,1326,0
20231122,145000,180863520,1326,1331,1331,1326,192
20231122,144900,180608799,1332,1332,1332,1332,0
20231122,144800,180608799,1332,1332,1332,1332,2
20231122,144700,180606135,1332,1332,1332,1332,1
20231122,144600,180604803,1332,1332,1332,1332,0
20231122,144500,180604803,1332,1332,1332,1332,1
20231122,144400,180603471,1332,1332,1332,1332,20
20231122,144300,180576831,1333,1333,1333,1333,0
20231122,144200,180576831,1333,1333,1333,1333,0
20231122,144100,180576831,1333,1333,1333,1333,2
20231122,144000,180574165,1333,1333,1333,1333,0
20231122,143900,180574165,1333,1333,1333,1333,0
20231122,143800,180574165,1333,1333,1333,1333,0
20231122,143700,180574165,1333,1333,1333,1333,0
20231122,143600,180574165,1333,1333,1333,1333,0
20231122,143500,180574165,1333,1333,1333,1333,0
20231122,143400,180574165,1333,1333,1333,1333,0
20231122,143300,180574165,1333,1333,1333,1333,15
20231122,143200,180554170,1334,1334,1334,1334,0
20231122,143100,180554170,1334,1334,1334,1334,61
20231122,143000,180472796,1334,1334,1334,1334,91
20231122,142900,180351402,1335,1335,1335,1335,0
20231122,142800,180351402,1335,1335,1335,1335,0
20231122,142700,180351402,1335,1335,1335,1335,0
20231122,142600,180351402,1335,1335,1335,1335,0
20231122,142500,180351402,1335,1335,1335,1335,0
20231122,142400,180351402,1335,1335,1335,1335,2
20231122,142300,180348732,1331,1331,1331,1331,3
20231122,142200,180344739,1335,1335,1335,1335,0
20231122,142100,180344739,1335,1335,1335,1335,0
20231122,142000,180344739,1335,1335,1335,1335,0
20231122,141900,180344739,1335,1335,1335,1335,0
20231122,141800,180344739,1335,1335,1335,1335,0
20231122,141700,180344739,1335,1335,1335,1335,0
20231122,141600,180344739,1335,1335,1335,1335,0
20231122,141500,180344739,1335,1335,1335,1335,2
20231122,141400,180342069,1325,1325,1325,1325,0
20231122,141300,180342069,1325,1325,1325,1325,0
20231122,141200,180342069,1325,1333,1333,1325,5311
20231122,141100,173282914,1335,1335,1335,1335,0
20231122,141000,173282914,1335,1335,1335,1335,0
20231122,140900,173282914,1335,1335,1335,1335,0
20231122,140800,173282914,1335,1335,1335,1335,3
20231122,140700,173278909,1335,1335,1335,1335,0
20231122,140600,173278909,1335,1335,1335,1335,25
20231122,140500,173245534,1335,1335,1335,1335,0
20231122,140400,173245534,1335,1335,1335,1335,0
20231122,140300,173245534,1335,1335,1335,1335,0
20231122,140200,173245534,1335,1335,1335,1335,0
20231122,140100,173245534,1335,1335,1335,1335,0
20231122,140000,173245534,1335,1335,1335,1335,0
20231122,135900,173245534,1335,1335,1335,1335,0
20231122,135800,173245534,1335,1335,1335,1335,60
20231122,135700,173165434,1335,1335,1335,1335,0
20231122,135600,173165434,1335,1335,1335,1335,0
20231122,135500,173165434,1335,1335,1335,1335,0
20231122,135400,173165434,1335,1335,1335,1335,0
20231122,135300,173165434,1335,1335,1335,1335,0
20231122,135200,173165434,1335,1335,1335,1335,0
20231122,135100,173165434,1335,1335,1335,1335,1
20231122,135000,173164099,1335,1335,1335,1335,102
20231122,134900,173027929,1335,1335,1335,1335,0
20231122,134800,173027929,1335,1335,1335,1335,0
20231122,134700,173027929,1335,1335,1335,1335,0
20231122,134600,173027929,1335,1335,1335,1335,0
20231122,134500,173027929,1335,1335,1335,1332,4
20231122,134400,173022592,1335,1335,1335,1335,0
20231122,134300,173022592,1335,1335,1335,1335,0
20231122,134200,173022592,1335,1333,1335,1333,12
20231122,134100,173006594,1333,1333,1333,1333,0
20231122,134000,173006594,1333,1333,1333,1333,0
20231122,133900,173006594,1333,1333,1333,1333,0
20231122,133800,173006594,1333,1333,1333,1333,46
20231122,133700,172945276,1335,1335,1335,1335,0
20231122,133600,172945276,1335,1335,1335,1335,0
20231122,133500,172945276,1335,1335,1335,1335,40
20231122,133400,172891876,1336,1336,1336,1336,0
20231122,133300,172891876,1336,1336,1336,1336,0
20231122,133200,172891876,1336,1336,1336,1336,0
20231122,133100,172891876,1336,1336,1336,1336,0
20231122,133000,172891876,1336,1334,1336,1334,1000
20231122,132900,171556678,1334,1334,1334,1334,0
20231122,132800,171556678,1334,1334,1334,1334,1
20231122,132700,171555344,1334,1334,1334,1334,141
20231122,132600,171367250,1332,1332,1332,1332,0
20231122,132500,171367250,1332,1332,1332,1332,0
20231122,132400,171367250,1332,1332,1332,1332,0
20231122,132300,171367250,1332,1332,1332,1332,0
20231122,132200,171367250,1332,1333,1333,1332,46
20231122,132100,171305958,1333,1333,1333,1333,0
20231122,132000,171305958,1333,1333,1333,1333,0
20231122,131900,171305958,1333,1333,1333,1333,0
20231122,131800,171305958,1333,1333,1333,1333,0
20231122,131700,171305958,1333,1333,1333,1333,0
20231122,131600,171305958,1333,1333,1333,1333,0
20231122,131500,171305958,1333,1333,1333,1333,0
20231122,131400,171305958,1333,1333,1333,1333,50
20231122,131300,171239308,1333,1333,1333,1333,0
20231122,131200,171239308,1333,1333,1333,1333,0
20231122,131100,171239308,1333,1333,1333,1333,62
20231122,131000,171156662,1334,1334,1334,1334,148
20231122,130900,170959230,1335,1335,1335,1335,0
20231122,130800,170959230,1335,1335,1335,1335,0
20231122,130700,170959230,1335,1335,1335,1335,1
20231122,130600,170957895,1336,1336,1336,1336,0
20231122,130500,170957895,1336,1336,1336,1336,0
20231122,130400,170957895,1336,1336,1336,1336,0
20231122,130300,170957895,1336,1336,1336,1336,0
20231122,130200,170957895,1336,1336,1336,1336,1
20231122,130100,170956559,1334,1334,1334,1334,79
20231122,130000,170851173,1334,1334,1334,1334,1
20231122,125900,170849839,1334,1334,1334,1334,0
20231122,125800,170849839,1334,1334,1334,1334,100
20231122,125700,170716439,1334,1334,1334,1334,220
20231122,125600,170422959,1334,1334,1334,1334,0
20231122,125500,170422959,1334,1334,1334,1334,0
20231122,125400,170422959,1334,1333,1334,1333,126
20231122,125300,170254901,1332,1331,1332,1330,1529
20231122,125200,168221223,1330,1330,1330,1330,0
20231122,125100,168221223,1330,1330,1330,1330,5
20231122,125000,168214573,1336,1336,1336,1336,0
20231122,124900,168214573,1336,1329,1336,1329,697
20231122,124800,167284746,1330,1334,1334,1330,31
20231122,124700,167243504,1330,1331,1331,1330,130
20231122,124600,167070574,1332,1332,1332,1332,50
20231122,124500,167003974,1334,1334,1334,1334,10
20231122,124400,166990634,1334,1334,1334,1334,29
20231122,124300,166951948,1336,1336,1336,1336,0
20231122,124200,166951948,1336,1336,1336,1336,0
20231122,124100,166951948,1336,1336,1336,1336,23
20231122,124000,166921220,1337,1337,1337,1337,0
20231122,123900,166921220,1337,1336,1337,1336,93
20231122,123800,166796966,1336,1336,1336,1336,20
20231122,123700,166770246,1336,1335,1336,1335,20
20231122,123600,166743544,1336,1336,1336,1336,30
20231122,123500,166703464,1337,1337,1337,1337,1
20231122,123400,166702127,1338,1338,1338,1338,81
20231122,123300,166593749,1338,1338,1338,1338,2
20231122,123200,166591073,1338,1339,1339,1338,58
20231122,123100,166513413,1340,1340,1340,1340,0
20231122,123000,166513413,1340,1340,1340,1340,0
20231122,122900,166513413,1340,1340,1340,1340,0
20231122,122800,166513413,1340,1340,1340,1340,0
20231122,122700,166513413,1340,1340,1340,1340,0
20231122,122600,166513413,1340,1340,1340,1340,0
20231122,122500,166513413,1340,1340,1340,1340,53
20231122,122400,166442393,1341,1341,1341,1341,0
20231122,122300,166442393,1341,1341,1341,1341,0
20231122,122200,166442393,1341,1341,1341,1341,0
20231122,122100,166442393,1341,1341,1341,1341,4
20231122,122000,166437029,1341,1341,1341,1341,21
20231122,121900,166408868,1339,1339,1339,1339,0
20231122,121800,166408868,1339,1341,1341,1339,289
20231122,121700,166021321,1343,1343,1343,1343,109
20231122,121600,165874934,1343,1341,1343,1341,1379
20231122,121500,164022989,1342,1338,1342,1338,3832
20231122,121400,158890643,1338,1336,1338,1336,1522
20231122,121300,156856434,1335,1334,1335,1334,1086
20231122,121200,155406786,1334,1333,1334,1333,1649
20231122,121100,153207070,1334,1334,1334,1334,0
20231122,121000,153207070,1334,1328,1334,1328,8055
20231122,120900,142489279,1327,1327,1327,1327,3079
20231122,120800,138403446,1327,1327,1327,1327,0
20231122,120700,138403446,1327,1327,1327,1327,0
20231122,120600,138403446,1327,1327,1327,1327,99
20231122,120500,138272073,1327,1327,1327,1327,1
20231122,120400,138270746,1320,1320,1320,1320,0
20231122,120300,138270746,1320,1326,1326,1320,3000
20231122,120200,134308165,1328,1328,1328,1328,0
20231122,120100,134308165,1328,1328,1328,1328,10
20231122,120000,134294885,1328,1322,1328,1319,4820
20231122,115900,127935304,1326,1321,1326,1319,23001
20231122,115800,97596760,1319,1320,1320,1319,1000
20231122,115700,96277755,1319,1324,1324,1319,2113
20231122,115600,93486937,1326,1326,1326,1326,20
20231122,115500,93460417,1327,1327,1327,1327,0
20231122,115400,93460417,1327,1327,1327,1327,0
20231122,115300,93460417,1327,1327,1327,1327,0
20231122,115200,93460417,1327,1325,1327,1325,43
20231122,115100,93403440,1325,1326,1326,1325,459
20231122,115000,92795155,1327,1327,1327,1327,0
20231122,114900,92795155,1327,1327,1327,1327,0
20231122,114800,92795155,1327,1327,1327,1327,0
20231122,114700,92795155,1327,1327,1327,1327,78
20231122,114600,92691649,1328,1328,1328,1328,0
20231122,114500,92691649,1328,1328,1328,1328,0
20231122,114400,92691649,1328,1328,1328,1328,0
20231122,114300,92691649,1328,1328,1328,1328,0
20231122,114200,92691649,1328,1328,1328,1328,0
20231122,114100,92691649,1328,1329,1329,1328,152
20231122,114000,92489792,1328,1328,1328,1328,36
20231122,113900,92441984,1328,1328,1328,1328,1
20231122,113800,92440656,1324,1324,1324,1324,0
20231122,113700,92440656,1324,1324,1324,1324,0
20231122,113600,92440656,1324,1324,1324,1324,0
20231122,113500,92440656,1324,1324,1324,1324,0
20231122,113400,92440656,1324,1327,1327,1324,37
20231122,113300,92391585,1327,1327,1327,1327,4
20231122,113200,92386277,1329,1329,1329,1329,0
20231122,113100,92386277,1329,1329,1329,1329,0
20231122,113000,92386277,1329,1329,1329,1329,0
20231122,112900,92386277,1329,1329,1329,1329,0
20231122,112800,92386277,1329,1329,1329,1329,26
20231122,112700,92351723,1329,1329,1329,1329,30
20231122,112600,92311853,1329,1329,1329,1329,0
20231122,112500,92311853,1329,1329,1329,1329,0
20231122,112400,92311853,1329,1329,1329,1329,3
20231122,112300,92307866,1330,1330,1330,1330,0
20231122,112200,92307866,1330,1330,1330,1330,0
20231122,112100,92307866,1330,1330,1330,1330,0
20231122,112000,92307866,1330,1330,1330,1330,0
20231122,111900,92307866,1330,1330,1330,1330,4000
20231122,111800,86987866,1330,1329,1330,1329,2300
20231122,111700,83929366,1330,1330,1330,1330,0
20231122,111600,83929366,1330,1330,1330,1330,4700
20231122,111500,77678366,1330,1330,1330,1330,30
20231122,111400,77638466,1330,1328,1330,1319,310
20231122,111300,77228879,1330,1330,1330,1330,0
20231122,111200,77228879,1330,1330,1330,1330,1000
20231122,111100,75898879,1328,1328,1328,1328,0
20231122,111000,75898879,1328,1328,1328,1328,1
20231122,110900,75897551,1330,1330,1330,1330,0
20231122,110800,75897551,1330,1330,1330,1330,200
20231122,110700,75631551,1330,1330,1330,1330,0
20231122,110600,75631551,1330,1330,1330,1330,104
20231122,110500,75493231,1330,1330,1330,1330,0
20231122,110400,75493231,1330,1330,1330,1330,2
20231122,110300,75490571,1331,1327,1331,1327,7016
20231122,110200,66165204,1328,1328,1328,1328,0
20231122,110100,66165204,1328,1328,1328,1328,0
20231122,110000,66165204,1328,1328,1328,1328,0
20231122,105900,66165204,1328,1328,1328,1328,0
20231122,105800,66165204,1328,1328,1328,1328,0
20231122,105700,66165204,1328,1328,1328,1328,0
20231122,105600,66165204,1328,1328,1328,1328,0
20231122,105500,66165204,1328,1328,1328,1328,159
20231122,105400,65954052,1328,1331,1331,1328,37
20231122,105300,65904894,1326,1326,1326,1326,3
20231122,105200,65900916,1331,1331,1331,1331,101
20231122,105100,65766485,1331,1331,1331,1331,0
20231122,105000,65766485,1331,1331,1331,1331,0
20231122,104900,65766485,1331,1331,1331,1331,50
20231122,104800,65699935,1331,1331,1331,1331,0
20231122,104700,65699935,1331,1329,1331,1329,1008
20231122,104600,64359630,1329,1328,1329,1328,3012
20231122,104500,60357022,1327,1324,1327,1324,1516
20231122,104400,58346592,1324,1324,1324,1324,13
20231122,104300,58329380,1325,1325,1325,1325,0
20231122,104200,58329380,1325,1325,1325,1325,0
20231122,104100,58329380,1325,1325,1325,1325,7
20231122,104000,58320105,1326,1326,1326,1325,7
20231122,103900,58310824,1326,1325,1326,1325,1939
20231122,103800,55741582,1324,1324,1325,1324,55
20231122,103700,55668731,1324,1322,1324,1322,4268
20231122,103600,50022508,1322,1322,1322,1322,37
20231122,103500,49973594,1322,1322,1322,1322,20
20231122,103400,49947154,1322,1322,1322,1322,1
20231122,103300,49945832,1320,1320,1320,1320,1000
20231122,103200,48625832,1320,1320,1320,1320,0
20231122,103100,48625832,1320,1320,1320,1320,20
20231122,103000,48599432,1322,1322,1322,1322,55
20231122,102900,48526722,1320,1320,1320,1320,0
20231122,102800,48526722,1320,1320,1320,1320,0
20231122,102700,48526722,1320,1320,1320,1320,0
20231122,102600,48526722,1320,1319,1320,1319,12324
20231122,102500,32259382,1319,1319,1319,1319,0
20231122,102400,32259382,1319,1319,1319,1319,0
20231122,102300,32259382,1319,1319,1319,1319,0
20231122,102200,32259382,1319,1319,1319,1319,11
20231122,102100,32244873,1320,1320,1320,1320,1
20231122,102000,32243553,1320,1320,1320,1320,0
20231122,101900,32243553,1320,1320,1320,1320,0
20231122,101800,32243553,1320,1320,1320,1320,0
20231122,101700,32243553,1320,1320,1320,1320,0
20231122,101600,32243553,1320,1320,1320,1320,0
20231122,101500,32243553,1320,1320,1320,1320,0
20231122,101400,32243553,1320,1320,1320,1320,0
20231122,101300,32243553,1320,1320,1320,1320,0
20231122,101200,32243553,1320,1319,1320,1319,240
20231122,101100,31926894,1319,1319,1319,1319,0
20231122,101000,31926894,1319,1311,1319,1311,801
20231122,100900,30870383,1311,1311,1311,1311,0
20231122,100800,30870383,1311,1319,1319,1311,525
20231122,100700,30177932,1320,1320,1320,1320,0
20231122,100600,30177932,1320,1319,1320,1319,1847
20231122,100500,27740038,1319,1319,1319,1319,6
20231122,100400,27732124,1319,1319,1319,1319,26
20231122,100300,27697830,1319,1319,1319,1319,1
20231122,100200,27696511,1319,1319,1319,1319,0
20231122,100100,27696511,1319,1311,1319,1311,867
20231122,100000,26559866,1313,1313,1313,1313,963
20231122,095900,25295447,1311,1312,1312,1311,2294
20231122,095800,22287256,1319,1319,1319,1319,0
20231122,095700,22287256,1319,1319,1319,1319,0
20231122,095600,22287256,1319,1319,1319,1319,0
20231122,095500,22287256,1319,1319,1319,1319,0
20231122,095400,22287256,1319,1319,1319,1319,0
20231122,095300,22287256,1319,1319,1319,1319,1
20231122,095200,22285937,1312,1312,1312,1312,0
20231122,095100,22285937,1312,1312,1312,1312,1000
20231122,095000,20973937,1311,1318,1318,1311,11000
20231122,094900,6535942,1324,1324,1324,1324,0
20231122,094800,6535942,1324,1324,1324,1324,1
20231122,094700,6534618,1318,1318,1318,1318,0
20231122,094600,6534618,1318,1324,1324,1318,46
20231122,094500,6473984,1324,1324,1324,1324,0
20231122,094400,6473984,1324,1323,1324,1323,4
20231122,094300,6468691,1318,1318,1318,1318,0
20231122,094200,6468691,1318,1320,1320,1318,340
20231122,094100,6020490,1321,1323,1323,1321,11
20231122,094000,6005957,1323,1323,1323,1323,0
20231122,093900,6005957,1323,1323,1323,1323,1
20231122,093800,6004634,1323,1321,1323,1321,11
20231122,093700,5990099,1321,1321,1321,1321,171
20231122,093600,5764208,1323,1323,1323,1323,0
20231122,093500,5764208,1323,1323,1323,1323,0
20231122,093400,5764208,1323,1323,1323,1323,0
20231122,093300,5764208,1323,1323,1323,1323,11
20231122,093200,5749655,1323,1322,1323,1322,169
20231122,093100,5526070,1323,1323,1323,1323,3
20231122,093000,5522101,1323,1323,1323,1323,0
20231122,092900,5522101,1323,1323,1323,1323,48
20231122,092800,5458597,1323,1323,1323,1323,0
20231122,092700,5458597,1323,1323,1323,1323,0
20231122,092600,5458597,1323,1323,1323,1323,0
20231122,092500,5458597,1323,1323,1323,1323,100
20231122,092400,5326297,1323,1323,1323,1323,15
20231122,092300,5306452,1323,1323,1323,1323,0
20231122,092200,5306452,1323,1323,1323,1323,0
20231122,092100,5306452,1323,1323,1323,1323,171
20231122,092000,5080219,1324,1324,1324,1324,1
20231122,091900,5078895,1324,1324,1324,1324,50
20231122,091800,5012695,1324,1323,1324,1323,229
20231122,091700,4709628,1323,1323,1323,1323,0
20231122,091600,4709628,1323,1323,1323,1323,0
20231122,091500,4709628,1323,1323,1323,1323,0
20231122,091400,4709628,1323,1323,1323,1323,131
20231122,091300,4536315,1323,1322,1323,1322,300
20231122,091200,4139533,1322,1322,1322,1322,11
20231122,091100,4124991,1319,1319,1319,1319,40
20231122,091000,4072231,1322,1322,1322,1322,54
20231122,090900,4000843,1322,1321,1322,1321,980
20231122,090800,2706232,1320,1319,1320,1319,907
20231122,090700,1509094,1318,1317,1318,1317,201
20231122,090600,1244277,1316,1315,1316,1314,239
20231122,090500,929930,1314,1314,1314,1314,101
20231122,090400,797216,1313,1312,1313,1312,201
20231122,090300,533402,1312,1310,1312,1310,4
20231122,090200,528160,1311,1311,1311,1311,1
20231122,090100,526849,1310,1310,1310,1310,2
20231122,090000,524229,1309,1307,1309,1307,341