KissMeData/007120/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,184600,81815792,1213,1213,1213,1213,1381
20231122,184500,81815792,1213,1213,1213,1213,0
20231122,184400,81815792,1213,1213,1213,1213,0
20231122,184300,81815792,1213,1213,1213,1213,0
20231122,184200,81815792,1213,1213,1213,1213,0
20231122,184100,81815792,1213,1213,1213,1213,0
20231122,184000,81815792,1213,1213,1213,1213,0
20231122,183900,81815792,1213,1213,1213,1213,0
20231122,183800,81815792,1213,1213,1213,1213,0
20231122,183700,81815792,1213,1213,1213,1213,0
20231122,183600,81815792,1213,1213,1213,1213,0
20231122,183500,81815792,1213,1213,1213,1213,0
20231122,183400,81815792,1213,1213,1213,1213,0
20231122,183300,81815792,1213,1213,1213,1213,0
20231122,183200,81815792,1213,1213,1213,1213,0
20231122,183100,81815792,1213,1213,1213,1213,0
20231122,183000,81815792,1213,1213,1213,1213,0
20231122,182900,81815792,1213,1213,1213,1213,0
20231122,182800,81815792,1213,1213,1213,1213,0
20231122,182700,81815792,1213,1213,1213,1213,0
20231122,182600,81815792,1213,1213,1213,1213,0
20231122,182500,81815792,1213,1213,1213,1213,0
20231122,182400,81815792,1213,1213,1213,1213,0
20231122,182300,81815792,1213,1213,1213,1213,0
20231122,182200,81815792,1213,1213,1213,1213,0
20231122,182100,81815792,1213,1213,1213,1213,0
20231122,182000,81815792,1213,1213,1213,1213,0
20231122,181900,81815792,1213,1213,1213,1213,0
20231122,181800,81815792,1213,1213,1213,1213,0
20231122,181700,81815792,1213,1213,1213,1213,0
20231122,181600,81815792,1213,1213,1213,1213,1381
20231122,181500,81815792,1213,1213,1213,1213,0
20231122,181400,81815792,1213,1213,1213,1213,0
20231122,181300,81815792,1213,1213,1213,1213,0
20231122,181200,81815792,1213,1213,1213,1213,0
20231122,181100,81815792,1213,1213,1213,1213,0
20231122,181000,81815792,1213,1213,1213,1213,0
20231122,180900,81815792,1213,1213,1213,1213,0
20231122,180800,81815792,1213,1213,1213,1213,0
20231122,180700,81815792,1213,1213,1213,1213,0
20231122,180600,81815792,1213,1213,1213,1213,0
20231122,180500,81815792,1213,1213,1213,1213,0
20231122,180400,81815792,1213,1213,1213,1213,0
20231122,180300,81815792,1213,1213,1213,1213,0
20231122,180200,81815792,1213,1213,1213,1213,0
20231122,180100,81815792,1213,1213,1213,1213,0
20231122,180000,81815792,1213,1213,1213,1213,0
20231122,175900,81815792,1213,1213,1213,1213,0
20231122,175800,81815792,1213,1213,1213,1213,0
20231122,175700,81815792,1213,1213,1213,1213,0
20231122,175600,81815792,1213,1213,1213,1213,0
20231122,175500,81815792,1213,1213,1213,1213,0
20231122,175400,81815792,1213,1213,1213,1213,0
20231122,175300,81815792,1213,1213,1213,1213,0
20231122,175200,81815792,1213,1213,1213,1213,0
20231122,175100,81815792,1213,1213,1213,1213,0
20231122,175000,81815792,1213,1213,1213,1213,0
20231122,174900,81815792,1213,1213,1213,1213,0
20231122,174800,81815792,1213,1213,1213,1213,0
20231122,174700,81815792,1213,1213,1213,1213,0
20231122,174600,81815792,1213,1213,1213,1213,1381
20231122,174500,81815792,1213,1213,1213,1213,0
20231122,174400,81815792,1213,1213,1213,1213,0
20231122,174300,81815792,1213,1213,1213,1213,0
20231122,174200,81815792,1213,1213,1213,1213,0
20231122,174100,81815792,1213,1213,1213,1213,0
20231122,174000,81815792,1213,1213,1213,1213,0
20231122,173900,81815792,1213,1213,1213,1213,0
20231122,173800,81815792,1213,1213,1213,1213,0
20231122,173700,81815792,1213,1213,1213,1213,0
20231122,173600,81815792,1213,1213,1213,1213,0
20231122,173500,81815792,1213,1213,1213,1213,0
20231122,173400,81815792,1213,1213,1213,1213,0
20231122,173300,81815792,1213,1213,1213,1213,0
20231122,173200,81815792,1213,1213,1213,1213,0
20231122,173100,81815792,1213,1213,1213,1213,0
20231122,173000,81815792,1213,1213,1213,1213,0
20231122,172900,81815792,1213,1213,1213,1213,0
20231122,172800,81815792,1213,1213,1213,1213,0
20231122,172700,81815792,1213,1213,1213,1213,0
20231122,172600,81815792,1213,1213,1213,1213,0
20231122,172500,81815792,1213,1213,1213,1213,0
20231122,172400,81815792,1213,1213,1213,1213,0
20231122,172300,81815792,1213,1213,1213,1213,0
20231122,172200,81815792,1213,1213,1213,1213,0
20231122,172100,81815792,1213,1213,1213,1213,0
20231122,172000,81815792,1213,1213,1213,1213,0
20231122,171900,81815792,1213,1213,1213,1213,0
20231122,171800,81815792,1213,1213,1213,1213,0
20231122,171700,81815792,1213,1213,1213,1213,0
20231122,171600,81815792,1213,1213,1213,1213,1381
20231122,171500,81815792,1213,1213,1213,1213,0
20231122,171400,81815792,1213,1213,1213,1213,0
20231122,171300,81815792,1213,1213,1213,1213,0
20231122,171200,81815792,1213,1213,1213,1213,0
20231122,171100,81815792,1213,1213,1213,1213,0
20231122,171000,81815792,1213,1213,1213,1213,0
20231122,170900,81815792,1213,1213,1213,1213,0
20231122,170800,81815792,1213,1213,1213,1213,0
20231122,170700,81815792,1213,1213,1213,1213,0
20231122,170600,81815792,1213,1213,1213,1213,0
20231122,170500,81815792,1213,1213,1213,1213,0
20231122,170400,81815792,1213,1213,1213,1213,0
20231122,170300,81815792,1213,1213,1213,1213,0
20231122,170200,81815792,1213,1213,1213,1213,0
20231122,170100,81815792,1213,1213,1213,1213,0
20231122,170000,81815792,1213,1213,1213,1213,0
20231122,165900,81815792,1213,1213,1213,1213,0
20231122,165800,81815792,1213,1213,1213,1213,0
20231122,165700,81815792,1213,1213,1213,1213,0
20231122,165600,81815792,1213,1213,1213,1213,0
20231122,165500,81815792,1213,1213,1213,1213,0
20231122,165400,81815792,1213,1213,1213,1213,0
20231122,165300,81815792,1213,1213,1213,1213,0
20231122,165200,81815792,1213,1213,1213,1213,0
20231122,165100,81815792,1213,1213,1213,1213,0
20231122,165000,81815792,1213,1213,1213,1213,0
20231122,164900,81815792,1213,1213,1213,1213,0
20231122,164800,81815792,1213,1213,1213,1213,0
20231122,164700,81815792,1213,1213,1213,1213,0
20231122,164600,81815792,1213,1213,1213,1213,1381
20231122,164500,81815792,1213,1213,1213,1213,0
20231122,164400,81815792,1213,1213,1213,1213,0
20231122,164300,81815792,1213,1213,1213,1213,0
20231122,164200,81815792,1213,1213,1213,1213,0
20231122,164100,81815792,1213,1213,1213,1213,0
20231122,164000,81815792,1213,1213,1213,1213,0
20231122,163900,81815792,1213,1213,1213,1213,0
20231122,163800,81815792,1213,1213,1213,1213,0
20231122,163700,81815792,1213,1213,1213,1213,0
20231122,163600,81815792,1213,1213,1213,1213,0
20231122,163500,81815792,1213,1213,1213,1213,0
20231122,163400,81815792,1213,1213,1213,1213,0
20231122,163300,81815792,1213,1213,1213,1213,0
20231122,163200,81815792,1213,1213,1213,1213,0
20231122,163100,81815792,1213,1213,1213,1213,0
20231122,163000,81815792,1213,1213,1213,1213,0
20231122,162900,81815792,1213,1213,1213,1213,0
20231122,162800,81815792,1213,1213,1213,1213,0
20231122,162700,81815792,1213,1213,1213,1213,0
20231122,162600,81815792,1213,1213,1213,1213,0
20231122,162500,81815792,1213,1213,1213,1213,0
20231122,162400,81815792,1213,1213,1213,1213,0
20231122,162300,81815792,1213,1213,1213,1213,0
20231122,162200,81815792,1213,1213,1213,1213,0
20231122,162100,81815792,1213,1213,1213,1213,0
20231122,162000,81815792,1213,1213,1213,1213,0
20231122,161900,81815792,1213,1213,1213,1213,0
20231122,161800,81815792,1213,1213,1213,1213,0
20231122,161700,81815792,1213,1213,1213,1213,0
20231122,161600,81815792,1213,1213,1213,1213,1381
20231122,161500,81815792,1213,1213,1213,1213,0
20231122,161400,81815792,1213,1213,1213,1213,0
20231122,161300,81815792,1213,1213,1213,1213,0
20231122,161200,81815792,1213,1213,1213,1213,0
20231122,161100,81815792,1213,1213,1213,1213,0
20231122,161000,81815792,1213,1213,1213,1213,0
20231122,160900,81815792,1213,1213,1213,1213,0
20231122,160800,81815792,1213,1213,1213,1213,0
20231122,160700,81815792,1213,1213,1213,1213,0
20231122,160600,81815792,1213,1213,1213,1213,0
20231122,160500,81815792,1213,1213,1213,1213,0
20231122,160400,81815792,1213,1213,1213,1213,0
20231122,160300,81815792,1213,1213,1213,1213,0
20231122,160200,81815792,1213,1213,1213,1213,0
20231122,160100,81815792,1213,1213,1213,1213,0
20231122,160000,81815792,1213,1213,1213,1213,0
20231122,155900,81815792,1213,1213,1213,1213,0
20231122,155800,81815792,1213,1213,1213,1213,0
20231122,155700,81815792,1213,1213,1213,1213,0
20231122,155600,81815792,1213,1213,1213,1213,0
20231122,155500,81815792,1213,1213,1213,1213,0
20231122,155400,81815792,1213,1213,1213,1213,0
20231122,155300,81815792,1213,1213,1213,1213,0
20231122,155200,81815792,1213,1213,1213,1213,0
20231122,155100,81815792,1213,1213,1213,1213,0
20231122,155000,81815792,1213,1213,1213,1213,0
20231122,154900,81815792,1213,1213,1213,1213,0
20231122,154800,81815792,1213,1213,1213,1213,0
20231122,154700,81815792,1213,1213,1213,1213,0
20231122,154600,81815792,1213,1213,1213,1213,1381
20231122,154500,81815792,1213,1213,1213,1213,0
20231122,154400,81815792,1213,1213,1213,1213,0
20231122,154300,81815792,1213,1213,1213,1213,0
20231122,154200,81815792,1213,1213,1213,1213,0
20231122,154100,81815792,1213,1213,1213,1213,0
20231122,154000,81815792,1213,1213,1213,1213,0
20231122,153900,81815792,1213,1213,1213,1213,0
20231122,153800,81815792,1213,1213,1213,1213,0
20231122,153700,81815792,1213,1213,1213,1213,0
20231122,153600,81815792,1213,1213,1213,1213,0
20231122,153500,81815792,1213,1213,1213,1213,0
20231122,153400,81815792,1213,1213,1213,1213,0
20231122,153300,81815792,1213,1213,1213,1213,0
20231122,153200,81815792,1213,1213,1213,1213,0
20231122,153100,81815792,1213,1213,1213,1213,0
20231122,153000,81815792,1213,1213,1213,1213,1381
20231122,152900,80140639,1210,1210,1210,1210,0
20231122,152800,80140639,1210,1210,1210,1210,0
20231122,152700,80140639,1210,1210,1210,1210,0
20231122,152600,80140639,1210,1210,1210,1210,0
20231122,152500,80140639,1210,1210,1210,1210,0
20231122,152400,80140639,1210,1210,1210,1210,0
20231122,152300,80140639,1210,1210,1210,1210,0
20231122,152200,80140639,1210,1210,1210,1210,0
20231122,152100,80140639,1210,1210,1210,1210,0
20231122,152000,80140639,1210,1210,1210,1210,0
20231122,151900,80140639,1210,1204,1210,1204,78
20231122,151800,80046721,1205,1210,1211,1205,96
20231122,151700,79931004,1211,1211,1211,1211,3
20231122,151600,79927371,1211,1210,1211,1210,3
20231122,151500,79923739,1211,1211,1211,1211,20
20231122,151400,79899519,1211,1211,1211,1211,2
20231122,151300,79897097,1211,1211,1211,1211,1
20231122,151200,79895886,1211,1211,1211,1211,2
20231122,151100,79893464,1210,1211,1211,1210,2
20231122,151000,79891043,1211,1212,1212,1211,2
20231122,150900,79888620,1211,1211,1213,1211,2888
20231122,150800,76385508,1212,1212,1212,1212,1
20231122,150700,76384296,1211,1211,1211,1211,1
20231122,150600,76383085,1212,1212,1212,1212,6
20231122,150500,76375813,1212,1211,1212,1211,2
20231122,150400,76373390,1212,1211,1212,1211,2
20231122,150300,76370967,1211,1211,1211,1211,1
20231122,150200,76369756,1210,1210,1210,1210,3
20231122,150100,76366126,1212,1211,1212,1211,2
20231122,150000,76363703,1203,1212,1212,1203,91
20231122,145900,76254071,1212,1212,1212,1212,1
20231122,145800,76252859,1213,1213,1213,1213,2
20231122,145700,76250433,1213,1213,1213,1213,2
20231122,145600,76248007,1214,1214,1214,1214,1
20231122,145500,76246793,1202,1211,1213,1202,1105
20231122,145400,74915351,1211,1214,1214,1211,5
20231122,145300,74909290,1212,1215,1215,1212,51
20231122,145200,74847475,1215,1216,1216,1214,92
20231122,145100,74735744,1223,1223,1223,1223,1
20231122,145000,74734521,1217,1221,1222,1217,23
20231122,144900,74706521,1218,1223,1223,1218,37
20231122,144800,74661450,1218,1225,1225,1218,3
20231122,144700,74657782,1224,1219,1225,1219,23
20231122,144600,74629677,1225,1225,1225,1225,1
20231122,144500,74628452,1225,1225,1225,1225,1
20231122,144400,74627227,1225,1225,1225,1225,1
20231122,144300,74626002,1224,1223,1224,1223,2
20231122,144200,74623555,1225,1225,1225,1225,1
20231122,144100,74622330,1225,1221,1225,1221,7
20231122,144000,74613768,1221,1219,1221,1219,2
20231122,143900,74611328,1219,1219,1219,1219,2
20231122,143800,74608890,1223,1223,1223,1223,1
20231122,143700,74607667,1223,1222,1223,1222,94
20231122,143600,74492797,1222,1222,1222,1222,5
20231122,143500,74486687,1222,1221,1222,1221,2
20231122,143400,74484244,1221,1222,1222,1221,4
20231122,143300,74479359,1222,1222,1222,1222,1
20231122,143200,74478137,1222,1222,1222,1222,3
20231122,143100,74474471,1222,1222,1222,1222,1
20231122,143000,74473249,1222,1222,1222,1222,2
20231122,142900,74470805,1222,1222,1222,1222,1
20231122,142800,74469583,1222,1222,1222,1222,2
20231122,142700,74467139,1222,1222,1222,1222,1
20231122,142600,74465917,1217,1222,1222,1217,24
20231122,142500,74436704,1222,1222,1222,1222,2
20231122,142400,74434260,1222,1222,1222,1222,1
20231122,142300,74433038,1222,1222,1222,1222,1
20231122,142200,74431816,1222,1220,1222,1220,8
20231122,142100,74422050,1220,1220,1220,1220,5
20231122,142000,74415950,1220,1220,1220,1220,2
20231122,141900,74413510,1220,1220,1220,1219,3
20231122,141800,74409851,1219,1219,1219,1219,1
20231122,141700,74408632,1222,1222,1222,1222,2
20231122,141600,74406188,1222,1223,1223,1222,6
20231122,141500,74398851,1225,1224,1225,1224,451
20231122,141400,73846454,1225,1222,1225,1222,1002
20231122,141300,72619583,1223,1221,1223,1221,1001
20231122,141200,71396018,1221,1221,1221,1221,1
20231122,141100,71394797,1221,1221,1221,1221,1
20231122,141000,71393576,1221,1221,1221,1221,2
20231122,140900,71391134,1221,1221,1221,1221,1
20231122,140800,71389913,1222,1222,1222,1222,1
20231122,140700,71388691,1222,1222,1222,1222,1
20231122,140600,71387469,1223,1223,1223,1223,2
20231122,140500,71385023,1223,1223,1223,1223,5
20231122,140400,71378908,1223,1223,1223,1223,1
20231122,140300,71377685,1223,1223,1223,1223,2
20231122,140200,71375239,1224,1215,1224,1215,8
20231122,140100,71365500,1217,1216,1217,1216,4
20231122,140000,71360635,1215,1217,1217,1215,86
20231122,135900,71256143,1216,1224,1224,1216,26
20231122,135800,71224497,1224,1224,1224,1224,1
20231122,135700,71223273,1224,1224,1224,1224,1
20231122,135600,71222049,1224,1224,1224,1224,1
20231122,135500,71220825,1224,1224,1224,1224,2
20231122,135400,71218377,1224,1224,1224,1224,1
20231122,135300,71217153,1224,1224,1224,1224,1
20231122,135200,71215929,1224,1224,1224,1224,2
20231122,135100,71213481,1224,1224,1224,1224,2
20231122,135000,71211033,1224,1224,1224,1224,1
20231122,134900,71209809,1224,1224,1224,1224,1
20231122,134800,71208585,1224,1224,1224,1224,10
20231122,134700,71196345,1226,1216,1226,1216,1683
20231122,134600,69144684,1217,1215,1217,1215,739
20231122,134500,68246797,1215,1213,1215,1213,3
20231122,134400,68243154,1215,1215,1215,1215,1
20231122,134300,68241939,1215,1215,1215,1215,1
20231122,134200,68240724,1215,1213,1215,1213,10
20231122,134100,68228592,1213,1214,1215,1213,15
20231122,134000,68210391,1215,1214,1215,1214,2
20231122,133900,68207962,1215,1215,1215,1215,1
20231122,133800,68206747,1212,1212,1212,1212,994
20231122,133700,67002019,1210,1212,1212,1210,3
20231122,133600,66998385,1211,1211,1211,1211,1
20231122,133500,66997174,1212,1212,1212,1212,1
20231122,133400,66995962,1212,1212,1212,1212,2
20231122,133300,66993538,1212,1212,1212,1212,1
20231122,133200,66992326,1206,1213,1213,1206,497
20231122,133100,66392843,1213,1213,1213,1213,1
20231122,133000,66391630,1213,1213,1213,1213,2
20231122,132900,66389204,1215,1215,1215,1215,2
20231122,132800,66386774,1215,1214,1215,1214,2
20231122,132700,66384345,1214,1214,1214,1214,1
20231122,132600,66383131,1214,1214,1214,1214,2
20231122,132500,66380703,1214,1206,1214,1206,1951
20231122,132400,64027789,1206,1206,1206,1206,11
20231122,132300,64014523,1206,1206,1206,1206,2
20231122,132200,64012111,1205,1206,1206,1205,51
20231122,132100,63950655,1206,1206,1206,1206,1
20231122,132000,63949449,1206,1206,1206,1206,1
20231122,131900,63948243,1205,1207,1207,1205,65
20231122,131800,63869853,1207,1208,1208,1207,17
20231122,131700,63849333,1208,1208,1208,1208,1
20231122,131600,63848125,1208,1209,1209,1208,2
20231122,131500,63845708,1207,1209,1209,1207,11
20231122,131400,63832423,1209,1209,1209,1209,2
20231122,131300,63830005,1208,1209,1209,1208,51
20231122,131200,63768347,1209,1208,1209,1208,8
20231122,131100,63758681,1208,1210,1210,1208,67
20231122,131000,63677653,1210,1210,1210,1210,1
20231122,130900,63676443,1209,1209,1210,1209,46
20231122,130800,63620809,1210,1210,1210,1210,2
20231122,130700,63618389,1210,1209,1210,1209,10
20231122,130600,63606298,1210,1211,1214,1210,31
20231122,130500,63568744,1211,1211,1211,1211,1
20231122,130400,63567533,1211,1211,1211,1211,22
20231122,130300,63540891,1211,1211,1211,1211,2
20231122,130200,63538469,1211,1209,1211,1209,101
20231122,130100,63416358,1209,1209,1209,1209,2
20231122,130000,63413940,1209,1209,1209,1209,1
20231122,125900,63412731,1209,1209,1209,1209,1
20231122,125800,63411522,1209,1209,1209,1209,1
20231122,125700,63410313,1209,1209,1209,1209,2
20231122,125600,63407895,1209,1209,1209,1209,1
20231122,125500,63406686,1209,1209,1209,1209,1
20231122,125400,63405477,1209,1209,1209,1208,5
20231122,125300,63399435,1209,1209,1209,1209,2
20231122,125200,63397017,1208,1209,1209,1208,52
20231122,125100,63334150,1209,1209,1209,1209,11
20231122,125000,63320851,1208,1208,1208,1208,22
20231122,124900,63294275,1208,1208,1208,1208,1
20231122,124800,63293067,1208,1208,1208,1208,1
20231122,124700,63291859,1208,1208,1208,1208,1
20231122,124600,63290651,1208,1208,1208,1208,2
20231122,124500,63288235,1208,1208,1208,1208,1
20231122,124400,63287027,1209,1209,1209,1209,1
20231122,124300,63285818,1209,1209,1209,1209,1
20231122,124200,63284609,1209,1209,1209,1209,52
20231122,124100,63221741,1209,1209,1209,1209,1
20231122,124000,63220532,1209,1202,1209,1202,520
20231122,123900,62592837,1202,1203,1203,1202,31
20231122,123800,62555553,1203,1205,1205,1203,2515
20231122,123700,59529968,1209,1209,1209,1209,1
20231122,123600,59528759,1209,1209,1209,1209,1
20231122,123500,59527550,1209,1209,1209,1209,2
20231122,123400,59525132,1209,1207,1209,1207,2001
20231122,123300,57105991,1207,1204,1207,1204,376
20231122,123200,56653284,1204,1204,1204,1204,2
20231122,123100,56650876,1204,1204,1204,1204,2
20231122,123000,56648468,1204,1204,1204,1204,81
20231122,122900,56550944,1204,1204,1204,1204,1
20231122,122800,56549740,1204,1204,1204,1204,2
20231122,122700,56547332,1204,1204,1204,1204,1
20231122,122600,56546128,1204,1204,1204,1204,1
20231122,122500,56544924,1204,1204,1204,1204,1
20231122,122400,56543720,1204,1204,1204,1204,2
20231122,122300,56541312,1202,1202,1202,1202,1602
20231122,122200,54615708,1202,1202,1202,1202,1
20231122,122100,54614506,1202,1202,1202,1202,166
20231122,122000,54414974,1202,1202,1202,1202,2
20231122,121900,54412570,1202,1202,1202,1202,1
20231122,121800,54411368,1202,1202,1202,1202,1
20231122,121700,54410166,1202,1202,1202,1202,2
20231122,121600,54407762,1202,1202,1202,1202,1
20231122,121500,54406560,1197,1197,1197,1197,3538
20231122,121400,50171574,1197,1197,1197,1197,1
20231122,121300,50170377,1197,1197,1197,1197,2
20231122,121200,50167983,1197,1197,1197,1197,1
20231122,121100,50166786,1197,1197,1197,1197,12
20231122,121000,50152422,1197,1197,1197,1197,2
20231122,120900,50150028,1197,1197,1197,1197,2
20231122,120800,50147634,1196,1197,1197,1196,6
20231122,120700,50140457,1197,1197,1197,1197,1
20231122,120600,50139260,1197,1197,1197,1197,33
20231122,120500,50099759,1197,1197,1197,1197,1
20231122,120400,50098562,1197,1197,1197,1197,1
20231122,120300,50097365,1197,1197,1197,1197,1
20231122,120200,50096168,1197,1197,1197,1197,10
20231122,120100,50084198,1197,1197,1197,1197,12
20231122,120000,50069834,1197,1197,1197,1197,11
20231122,115900,50056667,1197,1197,1197,1197,2
20231122,115800,50054273,1197,1197,1197,1197,1
20231122,115700,50053076,1196,1197,1197,1196,321
20231122,115600,49669159,1196,1197,1197,1196,240
20231122,115500,49382118,1196,1197,1197,1196,28
20231122,115400,49348628,1197,1197,1197,1197,27
20231122,115300,49316309,1197,1197,1197,1197,1
20231122,115200,49315112,1197,1197,1197,1197,1
20231122,115100,49313915,1197,1197,1197,1197,12
20231122,115000,49299551,1197,1197,1197,1197,1
20231122,114900,49298354,1197,1197,1197,1197,51
20231122,114800,49237307,1197,1197,1197,1197,3
20231122,114700,49233716,1197,1197,1197,1197,1
20231122,114600,49232519,1197,1197,1197,1197,1
20231122,114500,49231322,1195,1197,1197,1195,2
20231122,114400,49228930,1196,1196,1196,1196,2
20231122,114300,49226538,1196,1196,1196,1196,1
20231122,114200,49225342,1196,1196,1196,1196,13
20231122,114100,49209794,1197,1197,1197,1197,1
20231122,114000,49208597,1197,1197,1197,1197,2
20231122,113900,49206203,1197,1196,1197,1196,862
20231122,113800,48175249,1195,1196,1196,1195,3
20231122,113700,48171663,1196,1196,1196,1196,3
20231122,113600,48168075,1195,1196,1196,1195,45
20231122,113500,48114277,1195,1194,1195,1194,99
20231122,113400,47996047,1194,1194,1194,1194,1
20231122,113300,47994853,1194,1194,1194,1194,2
20231122,113200,47992465,1194,1194,1194,1194,1
20231122,113100,47991271,1192,1193,1193,1192,2
20231122,113000,47988886,1194,1194,1194,1194,1
20231122,112900,47987692,1190,1193,1194,1190,1830
20231122,112800,45807635,1194,1193,1194,1193,11
20231122,112700,45794511,1194,1193,1194,1193,201
20231122,112600,45554717,1193,1195,1195,1193,53
20231122,112500,45491484,1195,1194,1195,1194,417
20231122,112400,44993535,1195,1195,1195,1195,1
20231122,112300,44992340,1195,1195,1195,1195,6
20231122,112200,44985170,1195,1195,1195,1195,3
20231122,112100,44981585,1194,1195,1195,1194,101
20231122,112000,44860990,1196,1196,1196,1196,4
20231122,111900,44856206,1195,1196,1196,1195,1546
20231122,111800,43008734,1197,1197,1197,1197,2
20231122,111700,43006340,1197,1197,1197,1196,1326
20231122,111600,41420423,1197,1198,1198,1197,1250
20231122,111500,39924151,1198,1199,1199,1198,3
20231122,111400,39920555,1199,1199,1200,1198,7
20231122,111300,39912162,1200,1200,1200,1200,1
20231122,111200,39910962,1200,1200,1200,1200,1
20231122,111100,39909762,1201,1198,1201,1197,41
20231122,111000,39860652,1202,1202,1202,1202,1
20231122,110900,39859450,1202,1202,1202,1202,1
20231122,110800,39858248,1202,1202,1202,1202,1
20231122,110700,39857046,1202,1202,1202,1202,3
20231122,110600,39853440,1198,1202,1202,1198,2001
20231122,110500,37454472,1202,1202,1202,1202,1
20231122,110400,37453270,1202,1202,1202,1202,3
20231122,110300,37449664,1202,1202,1202,1202,22
20231122,110200,37423220,1200,1201,1201,1200,400
20231122,110100,36943199,1202,1202,1202,1202,12
20231122,110000,36928775,1202,1202,1202,1202,2
20231122,105900,36926371,1202,1202,1202,1202,1
20231122,105800,36925169,1202,1202,1202,1202,11
20231122,105700,36911947,1202,1202,1202,1202,1
20231122,105600,36910745,1202,1202,1202,1202,2
20231122,105500,36908341,1202,1202,1202,1202,1
20231122,105400,36907139,1202,1202,1202,1202,21
20231122,105300,36881897,1202,1202,1202,1202,2
20231122,105200,36879493,1202,1202,1202,1202,1
20231122,105100,36878291,1202,1202,1202,1202,11
20231122,105000,36865069,1202,1202,1202,1202,1
20231122,104900,36863867,1202,1202,1202,1202,2
20231122,104800,36861463,1202,1202,1202,1202,1
20231122,104700,36860261,1202,1202,1202,1202,1
20231122,104600,36859059,1202,1202,1202,1202,1
20231122,104500,36857857,1198,1202,1202,1198,292
20231122,104400,36507684,1202,1202,1202,1202,1
20231122,104300,36506482,1202,1202,1202,1202,1
20231122,104200,36505280,1202,1202,1202,1202,2
20231122,104100,36502876,1202,1202,1202,1202,21
20231122,104000,36477634,1202,1202,1202,1202,1
20231122,103900,36476432,1202,1199,1202,1199,393
20231122,103800,36005222,1199,1202,1202,1199,1610
20231122,103700,34074539,1201,1200,1201,1200,165
20231122,103600,33876538,1201,1201,1201,1201,1
20231122,103500,33875337,1201,1201,1201,1201,2
20231122,103400,33872935,1201,1202,1202,1201,14
20231122,103300,33856120,1202,1202,1202,1202,21
20231122,103200,33830878,1202,1202,1202,1202,1
20231122,103100,33829676,1202,1202,1202,1202,2
20231122,103000,33827272,1202,1202,1202,1202,1
20231122,102900,33826070,1202,1202,1202,1202,1
20231122,102800,33824868,1202,1202,1202,1202,1
20231122,102700,33823666,1202,1201,1202,1201,29
20231122,102600,33788835,1201,1204,1204,1201,777
20231122,102500,32855137,1204,1204,1204,1204,1
20231122,102400,32853933,1204,1203,1204,1203,20
20231122,102300,32829871,1204,1203,1204,1203,13
20231122,102200,32814231,1203,1206,1206,1203,109
20231122,102100,32682995,1207,1207,1207,1207,5
20231122,102000,32676960,1208,1208,1208,1208,2
20231122,101900,32674544,1208,1208,1208,1208,1
20231122,101800,32673336,1208,1208,1208,1208,1
20231122,101700,32672128,1207,1207,1209,1207,141
20231122,101600,32501939,1207,1209,1209,1207,3
20231122,101500,32498314,1208,1210,1210,1208,882
20231122,101400,31432856,1210,1209,1210,1209,1606
20231122,101300,29490571,1208,1209,1209,1208,85
20231122,101200,29387889,1208,1207,1208,1207,783
20231122,101100,28442807,1206,1206,1206,1206,50
20231122,101000,28382507,1206,1206,1206,1206,2
20231122,100900,28380095,1206,1206,1206,1206,2
20231122,100800,28377683,1204,1202,1204,1202,1342
20231122,100700,26762729,1203,1205,1207,1203,1242
20231122,100600,25267407,1208,1208,1208,1208,1262
20231122,100500,23742911,1207,1205,1207,1205,7
20231122,100400,23734472,1208,1206,1208,1205,126
20231122,100300,23582522,1208,1206,1208,1206,5
20231122,100200,23576489,1206,1205,1206,1205,102
20231122,100100,23453479,1206,1204,1206,1204,224
20231122,100000,23183684,1207,1205,1207,1205,305
20231122,095900,22816157,1205,1208,1209,1205,3
20231122,095800,22812535,1208,1208,1209,1205,10
20231122,095700,22800468,1209,1209,1209,1209,22
20231122,095600,22773870,1205,1209,1209,1205,52
20231122,095500,22711206,1209,1209,1209,1209,1
20231122,095400,22709997,1207,1209,1210,1206,352
20231122,095300,22284851,1206,1211,1211,1206,57
20231122,095200,22216054,1211,1211,1211,1211,1
20231122,095100,22214843,1211,1208,1211,1208,53
20231122,095000,22150675,1207,1207,1208,1207,164
20231122,094900,21952715,1207,1209,1209,1207,427
20231122,094800,21436909,1207,1211,1211,1207,24
20231122,094700,21407937,1211,1211,1211,1211,2
20231122,094600,21405515,1212,1212,1212,1212,1
20231122,094500,21404303,1207,1212,1213,1207,3313
20231122,094400,17395201,1213,1213,1213,1213,1
20231122,094300,17393988,1211,1215,1215,1211,522
20231122,094200,16761507,1215,1215,1215,1215,1
20231122,094100,16760292,1215,1215,1215,1215,1
20231122,094000,16759077,1215,1215,1215,1215,2
20231122,093900,16756647,1212,1215,1215,1212,21
20231122,093800,16731192,1215,1215,1215,1215,1
20231122,093700,16729977,1215,1214,1215,1211,2705
20231122,093600,13450056,1214,1215,1216,1214,1609
20231122,093500,11495219,1216,1215,1216,1215,13
20231122,093400,11479413,1216,1216,1216,1216,17
20231122,093300,11458741,1215,1216,1216,1215,440
20231122,093200,10924057,1216,1216,1216,1216,100
20231122,093100,10802457,1216,1215,1216,1215,8
20231122,093000,10792733,1216,1216,1216,1216,1
20231122,092900,10791517,1215,1216,1216,1215,253
20231122,092800,10484070,1216,1216,1216,1216,1
20231122,092700,10482854,1216,1216,1216,1216,1
20231122,092600,10481638,1216,1216,1216,1216,1
20231122,092500,10480422,1216,1216,1216,1216,2
20231122,092400,10477990,1216,1216,1216,1216,1
20231122,092300,10476774,1216,1216,1216,1216,51
20231122,092200,10414758,1216,1215,1216,1215,24
20231122,092100,10385596,1216,1216,1218,1216,439
20231122,092000,9851768,1218,1217,1218,1216,1519
20231122,091900,8004559,1218,1217,1218,1217,2
20231122,091800,8002124,1218,1218,1218,1217,23
20231122,091700,7974111,1218,1218,1218,1218,2
20231122,091600,7971675,1218,1218,1218,1218,1
20231122,091500,7970457,1218,1218,1218,1218,2
20231122,091400,7968021,1218,1217,1218,1217,121
20231122,091300,7820723,1217,1217,1219,1217,552
20231122,091200,7148937,1219,1222,1222,1217,1042
20231122,091100,5880811,1221,1221,1221,1221,26
20231122,091000,5849065,1222,1218,1222,1218,154
20231122,090900,5661271,1217,1218,1218,1217,12
20231122,090800,5646666,1217,1217,1218,1217,173
20231122,090700,5436124,1217,1217,1218,1217,143
20231122,090600,5262091,1217,1226,1226,1217,1373
20231122,090500,3591141,1226,1226,1226,1226,1
20231122,090400,3589915,1226,1226,1226,1226,1
20231122,090300,3588689,1226,1226,1226,1226,2
20231122,090200,3586237,1217,1226,1226,1217,1002
20231122,090100,2364814,1229,1229,1229,1229,1
20231122,090000,2363585,1229,1229,1229,1227,1925