KissMeData/084680/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194200,82114719,1313,1313,1313,1313,673
20231122,194100,82114719,1313,1313,1313,1313,0
20231122,194000,82114719,1313,1313,1313,1313,0
20231122,193900,82114719,1313,1313,1313,1313,0
20231122,193800,82114719,1313,1313,1313,1313,0
20231122,193700,82114719,1313,1313,1313,1313,0
20231122,193600,82114719,1313,1313,1313,1313,0
20231122,193500,82114719,1313,1313,1313,1313,0
20231122,193400,82114719,1313,1313,1313,1313,0
20231122,193300,82114719,1313,1313,1313,1313,0
20231122,193200,82114719,1313,1313,1313,1313,0
20231122,193100,82114719,1313,1313,1313,1313,0
20231122,193000,82114719,1313,1313,1313,1313,0
20231122,192900,82114719,1313,1313,1313,1313,0
20231122,192800,82114719,1313,1313,1313,1313,0
20231122,192700,82114719,1313,1313,1313,1313,0
20231122,192600,82114719,1313,1313,1313,1313,0
20231122,192500,82114719,1313,1313,1313,1313,0
20231122,192400,82114719,1313,1313,1313,1313,0
20231122,192300,82114719,1313,1313,1313,1313,0
20231122,192200,82114719,1313,1313,1313,1313,0
20231122,192100,82114719,1313,1313,1313,1313,0
20231122,192000,82114719,1313,1313,1313,1313,0
20231122,191900,82114719,1313,1313,1313,1313,0
20231122,191800,82114719,1313,1313,1313,1313,0
20231122,191700,82114719,1313,1313,1313,1313,0
20231122,191600,82114719,1313,1313,1313,1313,0
20231122,191500,82114719,1313,1313,1313,1313,0
20231122,191400,82114719,1313,1313,1313,1313,0
20231122,191300,82114719,1313,1313,1313,1313,0
20231122,191200,82114719,1313,1313,1313,1313,673
20231122,191100,82114719,1313,1313,1313,1313,0
20231122,191000,82114719,1313,1313,1313,1313,0
20231122,190900,82114719,1313,1313,1313,1313,0
20231122,190800,82114719,1313,1313,1313,1313,0
20231122,190700,82114719,1313,1313,1313,1313,0
20231122,190600,82114719,1313,1313,1313,1313,0
20231122,190500,82114719,1313,1313,1313,1313,0
20231122,190400,82114719,1313,1313,1313,1313,0
20231122,190300,82114719,1313,1313,1313,1313,0
20231122,190200,82114719,1313,1313,1313,1313,0
20231122,190100,82114719,1313,1313,1313,1313,0
20231122,190000,82114719,1313,1313,1313,1313,0
20231122,185900,82114719,1313,1313,1313,1313,0
20231122,185800,82114719,1313,1313,1313,1313,0
20231122,185700,82114719,1313,1313,1313,1313,0
20231122,185600,82114719,1313,1313,1313,1313,0
20231122,185500,82114719,1313,1313,1313,1313,0
20231122,185400,82114719,1313,1313,1313,1313,0
20231122,185300,82114719,1313,1313,1313,1313,0
20231122,185200,82114719,1313,1313,1313,1313,0
20231122,185100,82114719,1313,1313,1313,1313,0
20231122,185000,82114719,1313,1313,1313,1313,0
20231122,184900,82114719,1313,1313,1313,1313,0
20231122,184800,82114719,1313,1313,1313,1313,0
20231122,184700,82114719,1313,1313,1313,1313,0
20231122,184600,82114719,1313,1313,1313,1313,0
20231122,184500,82114719,1313,1313,1313,1313,0
20231122,184400,82114719,1313,1313,1313,1313,0
20231122,184300,82114719,1313,1313,1313,1313,0
20231122,184200,82114719,1313,1313,1313,1313,673
20231122,184100,82114719,1313,1313,1313,1313,0
20231122,184000,82114719,1313,1313,1313,1313,0
20231122,183900,82114719,1313,1313,1313,1313,0
20231122,183800,82114719,1313,1313,1313,1313,0
20231122,183700,82114719,1313,1313,1313,1313,0
20231122,183600,82114719,1313,1313,1313,1313,0
20231122,183500,82114719,1313,1313,1313,1313,0
20231122,183400,82114719,1313,1313,1313,1313,0
20231122,183300,82114719,1313,1313,1313,1313,0
20231122,183200,82114719,1313,1313,1313,1313,0
20231122,183100,82114719,1313,1313,1313,1313,0
20231122,183000,82114719,1313,1313,1313,1313,0
20231122,182900,82114719,1313,1313,1313,1313,0
20231122,182800,82114719,1313,1313,1313,1313,0
20231122,182700,82114719,1313,1313,1313,1313,0
20231122,182600,82114719,1313,1313,1313,1313,0
20231122,182500,82114719,1313,1313,1313,1313,0
20231122,182400,82114719,1313,1313,1313,1313,0
20231122,182300,82114719,1313,1313,1313,1313,0
20231122,182200,82114719,1313,1313,1313,1313,0
20231122,182100,82114719,1313,1313,1313,1313,0
20231122,182000,82114719,1313,1313,1313,1313,0
20231122,181900,82114719,1313,1313,1313,1313,0
20231122,181800,82114719,1313,1313,1313,1313,0
20231122,181700,82114719,1313,1313,1313,1313,0
20231122,181600,82114719,1313,1313,1313,1313,0
20231122,181500,82114719,1313,1313,1313,1313,0
20231122,181400,82114719,1313,1313,1313,1313,0
20231122,181300,82114719,1313,1313,1313,1313,0
20231122,181200,82114719,1313,1313,1313,1313,673
20231122,181100,82114719,1313,1313,1313,1313,0
20231122,181000,82114719,1313,1313,1313,1313,0
20231122,180900,82114719,1313,1313,1313,1313,0
20231122,180800,82114719,1313,1313,1313,1313,0
20231122,180700,82114719,1313,1313,1313,1313,0
20231122,180600,82114719,1313,1313,1313,1313,0
20231122,180500,82114719,1313,1313,1313,1313,0
20231122,180400,82114719,1313,1313,1313,1313,0
20231122,180300,82114719,1313,1313,1313,1313,0
20231122,180200,82114719,1313,1313,1313,1313,0
20231122,180100,82114719,1313,1313,1313,1313,0
20231122,180000,82114719,1313,1313,1313,1313,0
20231122,175900,82114719,1313,1313,1313,1313,0
20231122,175800,82114719,1313,1313,1313,1313,0
20231122,175700,82114719,1313,1313,1313,1313,0
20231122,175600,82114719,1313,1313,1313,1313,0
20231122,175500,82114719,1313,1313,1313,1313,0
20231122,175400,82114719,1313,1313,1313,1313,0
20231122,175300,82114719,1313,1313,1313,1313,0
20231122,175200,82114719,1313,1313,1313,1313,0
20231122,175100,82114719,1313,1313,1313,1313,0
20231122,175000,82114719,1313,1313,1313,1313,0
20231122,174900,82114719,1313,1313,1313,1313,0
20231122,174800,82114719,1313,1313,1313,1313,0
20231122,174700,82114719,1313,1313,1313,1313,0
20231122,174600,82114719,1313,1313,1313,1313,0
20231122,174500,82114719,1313,1313,1313,1313,0
20231122,174400,82114719,1313,1313,1313,1313,0
20231122,174300,82114719,1313,1313,1313,1313,0
20231122,174200,82114719,1313,1313,1313,1313,673
20231122,174100,82114719,1313,1313,1313,1313,0
20231122,174000,82114719,1313,1313,1313,1313,0
20231122,173900,82114719,1313,1313,1313,1313,0
20231122,173800,82114719,1313,1313,1313,1313,0
20231122,173700,82114719,1313,1313,1313,1313,0
20231122,173600,82114719,1313,1313,1313,1313,0
20231122,173500,82114719,1313,1313,1313,1313,0
20231122,173400,82114719,1313,1313,1313,1313,0
20231122,173300,82114719,1313,1313,1313,1313,0
20231122,173200,82114719,1313,1313,1313,1313,0
20231122,173100,82114719,1313,1313,1313,1313,0
20231122,173000,82114719,1313,1313,1313,1313,0
20231122,172900,82114719,1313,1313,1313,1313,0
20231122,172800,82114719,1313,1313,1313,1313,0
20231122,172700,82114719,1313,1313,1313,1313,0
20231122,172600,82114719,1313,1313,1313,1313,0
20231122,172500,82114719,1313,1313,1313,1313,0
20231122,172400,82114719,1313,1313,1313,1313,0
20231122,172300,82114719,1313,1313,1313,1313,0
20231122,172200,82114719,1313,1313,1313,1313,0
20231122,172100,82114719,1313,1313,1313,1313,0
20231122,172000,82114719,1313,1313,1313,1313,0
20231122,171900,82114719,1313,1313,1313,1313,0
20231122,171800,82114719,1313,1313,1313,1313,0
20231122,171700,82114719,1313,1313,1313,1313,0
20231122,171600,82114719,1313,1313,1313,1313,0
20231122,171500,82114719,1313,1313,1313,1313,0
20231122,171400,82114719,1313,1313,1313,1313,0
20231122,171300,82114719,1313,1313,1313,1313,0
20231122,171200,82114719,1313,1313,1313,1313,673
20231122,171100,82114719,1313,1313,1313,1313,0
20231122,171000,82114719,1313,1313,1313,1313,0
20231122,170900,82114719,1313,1313,1313,1313,0
20231122,170800,82114719,1313,1313,1313,1313,0
20231122,170700,82114719,1313,1313,1313,1313,0
20231122,170600,82114719,1313,1313,1313,1313,0
20231122,170500,82114719,1313,1313,1313,1313,0
20231122,170400,82114719,1313,1313,1313,1313,0
20231122,170300,82114719,1313,1313,1313,1313,0
20231122,170200,82114719,1313,1313,1313,1313,0
20231122,170100,82114719,1313,1313,1313,1313,0
20231122,170000,82114719,1313,1313,1313,1313,0
20231122,165900,82114719,1313,1313,1313,1313,0
20231122,165800,82114719,1313,1313,1313,1313,0
20231122,165700,82114719,1313,1313,1313,1313,0
20231122,165600,82114719,1313,1313,1313,1313,0
20231122,165500,82114719,1313,1313,1313,1313,0
20231122,165400,82114719,1313,1313,1313,1313,0
20231122,165300,82114719,1313,1313,1313,1313,0
20231122,165200,82114719,1313,1313,1313,1313,0
20231122,165100,82114719,1313,1313,1313,1313,0
20231122,165000,82114719,1313,1313,1313,1313,0
20231122,164900,82114719,1313,1313,1313,1313,0
20231122,164800,82114719,1313,1313,1313,1313,0
20231122,164700,82114719,1313,1313,1313,1313,0
20231122,164600,82114719,1313,1313,1313,1313,0
20231122,164500,82114719,1313,1313,1313,1313,0
20231122,164400,82114719,1313,1313,1313,1313,0
20231122,164300,82114719,1313,1313,1313,1313,0
20231122,164200,82114719,1313,1313,1313,1313,673
20231122,164100,82114719,1313,1313,1313,1313,0
20231122,164000,82114719,1313,1313,1313,1313,0
20231122,163900,82114719,1313,1313,1313,1313,0
20231122,163800,82114719,1313,1313,1313,1313,0
20231122,163700,82114719,1313,1313,1313,1313,0
20231122,163600,82114719,1313,1313,1313,1313,0
20231122,163500,82114719,1313,1313,1313,1313,0
20231122,163400,82114719,1313,1313,1313,1313,0
20231122,163300,82114719,1313,1313,1313,1313,0
20231122,163200,82114719,1313,1313,1313,1313,0
20231122,163100,82114719,1313,1313,1313,1313,0
20231122,163000,82114719,1313,1313,1313,1313,0
20231122,162900,82114719,1313,1313,1313,1313,0
20231122,162800,82114719,1313,1313,1313,1313,0
20231122,162700,82114719,1313,1313,1313,1313,0
20231122,162600,82114719,1313,1313,1313,1313,0
20231122,162500,82114719,1313,1313,1313,1313,0
20231122,162400,82114719,1313,1313,1313,1313,0
20231122,162300,82114719,1313,1313,1313,1313,0
20231122,162200,82114719,1313,1313,1313,1313,0
20231122,162100,82114719,1313,1313,1313,1313,0
20231122,162000,82114719,1313,1313,1313,1313,0
20231122,161900,82114719,1313,1313,1313,1313,0
20231122,161800,82114719,1313,1313,1313,1313,0
20231122,161700,82114719,1313,1313,1313,1313,0
20231122,161600,82114719,1313,1313,1313,1313,0
20231122,161500,82114719,1313,1313,1313,1313,0
20231122,161400,82114719,1313,1313,1313,1313,0
20231122,161300,82114719,1313,1313,1313,1313,0
20231122,161200,82114719,1313,1313,1313,1313,673
20231122,161100,82114719,1313,1313,1313,1313,0
20231122,161000,82114719,1313,1313,1313,1313,0
20231122,160900,82114719,1313,1313,1313,1313,0
20231122,160800,82114719,1313,1313,1313,1313,0
20231122,160700,82114719,1313,1313,1313,1313,0
20231122,160600,82114719,1313,1313,1313,1313,0
20231122,160500,82114719,1313,1313,1313,1313,0
20231122,160400,82114719,1313,1313,1313,1313,0
20231122,160300,82114719,1313,1313,1313,1313,0
20231122,160200,82114719,1313,1313,1313,1313,0
20231122,160100,82114719,1313,1313,1313,1313,0
20231122,160000,82114719,1313,1313,1313,1313,0
20231122,155900,82114719,1313,1313,1313,1313,0
20231122,155800,82114719,1313,1313,1313,1313,0
20231122,155700,82114719,1313,1313,1313,1313,0
20231122,155600,82114719,1313,1313,1313,1313,0
20231122,155500,82114719,1313,1313,1313,1313,0
20231122,155400,82114719,1313,1313,1313,1313,0
20231122,155300,82114719,1313,1313,1313,1313,0
20231122,155200,82114719,1313,1313,1313,1313,0
20231122,155100,82114719,1313,1313,1313,1313,0
20231122,155000,82114719,1313,1313,1313,1313,0
20231122,154900,82114719,1313,1313,1313,1313,0
20231122,154800,82114719,1313,1313,1313,1313,0
20231122,154700,82114719,1313,1313,1313,1313,0
20231122,154600,82114719,1313,1313,1313,1313,0
20231122,154500,82114719,1313,1313,1313,1313,0
20231122,154400,82114719,1313,1313,1313,1313,0
20231122,154300,82114719,1313,1313,1313,1313,0
20231122,154200,82114719,1313,1313,1313,1313,673
20231122,154100,82114719,1313,1313,1313,1313,0
20231122,154000,82114719,1313,1313,1313,1313,0
20231122,153900,82114719,1313,1313,1313,1313,0
20231122,153800,82114719,1313,1313,1313,1313,0
20231122,153700,82114719,1313,1313,1313,1313,0
20231122,153600,82114719,1313,1313,1313,1313,0
20231122,153500,82114719,1313,1313,1313,1313,0
20231122,153400,82114719,1313,1313,1313,1313,0
20231122,153300,82114719,1313,1313,1313,1313,0
20231122,153200,82114719,1313,1313,1313,1313,0
20231122,153100,82114719,1313,1313,1313,1313,0
20231122,153000,82114719,1313,1313,1313,1313,673
20231122,152900,81231070,1315,1315,1315,1315,0
20231122,152800,81231070,1315,1315,1315,1315,0
20231122,152700,81231070,1315,1315,1315,1315,0
20231122,152600,81231070,1315,1315,1315,1315,0
20231122,152500,81231070,1315,1315,1315,1315,0
20231122,152400,81231070,1315,1315,1315,1315,0
20231122,152300,81231070,1315,1315,1315,1315,0
20231122,152200,81231070,1315,1315,1315,1315,0
20231122,152100,81231070,1315,1315,1315,1315,0
20231122,152000,81231070,1315,1315,1315,1315,0
20231122,151900,81231070,1315,1315,1315,1315,0
20231122,151800,81231070,1315,1315,1315,1315,6
20231122,151700,81223180,1317,1317,1317,1317,0
20231122,151600,81223180,1317,1317,1317,1317,0
20231122,151500,81223180,1317,1317,1317,1317,0
20231122,151400,81223180,1317,1317,1317,1317,5
20231122,151300,81216595,1316,1316,1316,1316,10
20231122,151200,81203435,1316,1316,1316,1316,0
20231122,151100,81203435,1316,1316,1316,1316,0
20231122,151000,81203435,1316,1316,1316,1314,210
20231122,150900,80927272,1317,1317,1317,1317,0
20231122,150800,80927272,1317,1317,1317,1317,0
20231122,150700,80927272,1317,1317,1317,1317,0
20231122,150600,80927272,1317,1317,1317,1317,200
20231122,150500,80663872,1317,1317,1317,1317,0
20231122,150400,80663872,1317,1317,1317,1317,0
20231122,150300,80663872,1317,1317,1317,1317,0
20231122,150200,80663872,1317,1317,1317,1317,0
20231122,150100,80663872,1317,1317,1317,1317,0
20231122,150000,80663872,1317,1317,1317,1317,0
20231122,145900,80663872,1317,1317,1317,1317,0
20231122,145800,80663872,1317,1317,1317,1317,0
20231122,145700,80663872,1317,1317,1317,1317,0
20231122,145600,80663872,1317,1317,1317,1317,150
20231122,145500,80466322,1317,1317,1317,1317,0
20231122,145400,80466322,1317,1317,1317,1317,0
20231122,145300,80466322,1317,1317,1317,1317,0
20231122,145200,80466322,1317,1317,1317,1317,0
20231122,145100,80466322,1317,1317,1317,1317,0
20231122,145000,80466322,1317,1317,1317,1317,0
20231122,144900,80466322,1317,1317,1317,1317,0
20231122,144800,80466322,1317,1317,1317,1317,2
20231122,144700,80463688,1317,1317,1317,1317,0
20231122,144600,80463688,1317,1317,1317,1317,0
20231122,144500,80463688,1317,1317,1317,1317,0
20231122,144400,80463688,1317,1317,1317,1317,0
20231122,144300,80463688,1317,1317,1317,1317,0
20231122,144200,80463688,1317,1317,1317,1317,65
20231122,144100,80378083,1318,1318,1318,1318,0
20231122,144000,80378083,1318,1318,1318,1318,1001
20231122,143900,79058765,1317,1317,1317,1317,0
20231122,143800,79058765,1317,1317,1317,1317,0
20231122,143700,79058765,1317,1317,1317,1317,0
20231122,143600,79058765,1317,1317,1317,1317,0
20231122,143500,79058765,1317,1317,1317,1317,410
20231122,143400,78518795,1317,1317,1317,1317,0
20231122,143300,78518795,1317,1318,1318,1317,300
20231122,143200,78123679,1320,1320,1320,1320,0
20231122,143100,78123679,1320,1320,1320,1320,0
20231122,143000,78123679,1320,1320,1320,1320,26
20231122,142900,78089359,1317,1317,1317,1317,0
20231122,142800,78089359,1317,1317,1317,1317,0
20231122,142700,78089359,1317,1317,1317,1317,0
20231122,142600,78089359,1317,1317,1317,1317,13
20231122,142500,78072238,1321,1321,1321,1321,10
20231122,142400,78059028,1318,1318,1318,1318,0
20231122,142300,78059028,1318,1318,1318,1318,0
20231122,142200,78059028,1318,1318,1318,1318,5
20231122,142100,78052438,1321,1321,1321,1321,0
20231122,142000,78052438,1321,1321,1321,1321,0
20231122,141900,78052438,1321,1321,1321,1321,0
20231122,141800,78052438,1321,1321,1321,1321,0
20231122,141700,78052438,1321,1321,1321,1321,0
20231122,141600,78052438,1321,1321,1321,1321,0
20231122,141500,78052438,1321,1321,1321,1321,0
20231122,141400,78052438,1321,1321,1321,1321,0
20231122,141300,78052438,1321,1321,1321,1321,0
20231122,141200,78052438,1321,1321,1321,1321,0
20231122,141100,78052438,1321,1316,1321,1316,351
20231122,141000,77590517,1316,1316,1316,1316,0
20231122,140900,77590517,1316,1316,1316,1316,573
20231122,140800,76836449,1315,1315,1315,1315,0
20231122,140700,76836449,1315,1316,1316,1315,2569
20231122,140600,73457887,1316,1316,1316,1316,500
20231122,140500,72799887,1321,1321,1321,1321,0
20231122,140400,72799887,1321,1321,1321,1321,0
20231122,140300,72799887,1321,1321,1321,1321,0
20231122,140200,72799887,1321,1321,1321,1321,0
20231122,140100,72799887,1321,1321,1321,1321,0
20231122,140000,72799887,1321,1321,1321,1321,0
20231122,135900,72799887,1321,1321,1321,1321,0
20231122,135800,72799887,1321,1321,1321,1321,0
20231122,135700,72799887,1321,1321,1321,1321,0
20231122,135600,72799887,1321,1321,1321,1321,1
20231122,135500,72798566,1319,1319,1319,1319,0
20231122,135400,72798566,1319,1319,1319,1319,0
20231122,135300,72798566,1319,1319,1319,1319,1
20231122,135200,72797247,1321,1321,1321,1321,0
20231122,135100,72797247,1321,1321,1321,1321,0
20231122,135000,72797247,1321,1321,1321,1321,0
20231122,134900,72797247,1321,1321,1321,1321,0
20231122,134800,72797247,1321,1321,1321,1321,0
20231122,134700,72797247,1321,1321,1321,1321,0
20231122,134600,72797247,1321,1321,1321,1321,0
20231122,134500,72797247,1321,1321,1321,1321,0
20231122,134400,72797247,1321,1321,1321,1321,0
20231122,134300,72797247,1321,1321,1321,1321,0
20231122,134200,72797247,1321,1321,1321,1321,3
20231122,134100,72793284,1316,1316,1316,1316,1
20231122,134000,72791968,1321,1321,1321,1321,0
20231122,133900,72791968,1321,1321,1321,1321,0
20231122,133800,72791968,1321,1321,1321,1321,0
20231122,133700,72791968,1321,1321,1321,1321,0
20231122,133600,72791968,1321,1321,1321,1321,0
20231122,133500,72791968,1321,1321,1321,1321,0
20231122,133400,72791968,1321,1321,1321,1321,0
20231122,133300,72791968,1321,1321,1321,1321,0
20231122,133200,72791968,1321,1321,1321,1321,21
20231122,133100,72764227,1315,1315,1315,1315,0
20231122,133000,72764227,1315,1315,1315,1315,0
20231122,132900,72764227,1315,1315,1315,1315,0
20231122,132800,72764227,1315,1315,1315,1315,0
20231122,132700,72764227,1315,1315,1315,1315,0
20231122,132600,72764227,1315,1315,1315,1315,0
20231122,132500,72764227,1315,1315,1315,1315,0
20231122,132400,72764227,1315,1315,1315,1315,0
20231122,132300,72764227,1315,1316,1316,1315,15
20231122,132200,72744489,1315,1315,1315,1315,0
20231122,132100,72744489,1315,1315,1315,1315,0
20231122,132000,72744489,1315,1315,1315,1315,0
20231122,131900,72744489,1315,1315,1315,1315,0
20231122,131800,72744489,1315,1315,1315,1315,0
20231122,131700,72744489,1315,1317,1317,1315,385
20231122,131600,72238176,1322,1322,1322,1322,0
20231122,131500,72238176,1322,1322,1322,1322,0
20231122,131400,72238176,1322,1322,1322,1322,0
20231122,131300,72238176,1322,1318,1322,1318,1000
20231122,131200,70918076,1316,1316,1316,1316,5
20231122,131100,70911496,1316,1316,1316,1316,1
20231122,131000,70910180,1315,1315,1315,1315,0
20231122,130900,70910180,1315,1315,1315,1315,0
20231122,130800,70910180,1315,1315,1315,1315,1963
20231122,130700,68328835,1315,1315,1315,1315,0
20231122,130600,68328835,1315,1315,1315,1315,0
20231122,130500,68328835,1315,1315,1315,1315,0
20231122,130400,68328835,1315,1317,1317,1315,3850
20231122,130300,63262866,1318,1318,1318,1318,127
20231122,130200,63095480,1318,1318,1318,1318,0
20231122,130100,63095480,1318,1318,1318,1318,0
20231122,130000,63095480,1318,1318,1318,1318,32
20231122,125900,63053304,1317,1317,1317,1317,37
20231122,125800,63004575,1317,1317,1317,1317,0
20231122,125700,63004575,1317,1317,1317,1317,0
20231122,125600,63004575,1317,1317,1317,1317,0
20231122,125500,63004575,1317,1317,1317,1317,0
20231122,125400,63004575,1317,1317,1317,1317,49
20231122,125300,62940042,1317,1317,1317,1317,0
20231122,125200,62940042,1317,1317,1317,1317,44
20231122,125100,62882094,1317,1317,1317,1317,0
20231122,125000,62882094,1317,1318,1318,1317,487
20231122,124900,62240708,1317,1317,1317,1317,0
20231122,124800,62240708,1317,1317,1317,1317,0
20231122,124700,62240708,1317,1317,1317,1317,0
20231122,124600,62240708,1317,1317,1317,1317,0
20231122,124500,62240708,1317,1317,1317,1317,0
20231122,124400,62240708,1317,1317,1317,1317,0
20231122,124300,62240708,1317,1317,1317,1317,0
20231122,124200,62240708,1317,1317,1317,1317,0
20231122,124100,62240708,1317,1319,1319,1317,157
20231122,124000,62033823,1318,1318,1318,1318,0
20231122,123900,62033823,1318,1318,1318,1318,0
20231122,123800,62033823,1318,1318,1318,1318,0
20231122,123700,62033823,1318,1318,1318,1318,0
20231122,123600,62033823,1318,1318,1318,1318,0
20231122,123500,62033823,1318,1318,1318,1318,190
20231122,123400,61783403,1320,1320,1320,1320,0
20231122,123300,61783403,1320,1320,1320,1320,6
20231122,123200,61775483,1320,1320,1320,1320,0
20231122,123100,61775483,1320,1320,1320,1320,14
20231122,123000,61757003,1320,1320,1320,1320,0
20231122,122900,61757003,1320,1318,1320,1318,174
20231122,122800,61527603,1318,1318,1318,1318,23
20231122,122700,61497289,1318,1318,1318,1318,0
20231122,122600,61497289,1318,1318,1318,1318,0
20231122,122500,61497289,1318,1318,1318,1318,0
20231122,122400,61497289,1318,1318,1318,1318,0
20231122,122300,61497289,1318,1318,1318,1318,400
20231122,122200,60970089,1318,1318,1318,1318,0
20231122,122100,60970089,1318,1318,1318,1318,0
20231122,122000,60970089,1318,1318,1318,1318,0
20231122,121900,60970089,1318,1318,1318,1318,0
20231122,121800,60970089,1318,1318,1318,1318,264
20231122,121700,60622137,1318,1318,1318,1318,0
20231122,121600,60622137,1318,1318,1318,1318,0
20231122,121500,60622137,1318,1318,1318,1318,70
20231122,121400,60529877,1319,1319,1319,1319,0
20231122,121300,60529877,1319,1319,1319,1319,0
20231122,121200,60529877,1319,1319,1319,1319,0
20231122,121100,60529877,1319,1319,1319,1319,0
20231122,121000,60529877,1319,1319,1319,1319,0
20231122,120900,60529877,1319,1319,1319,1319,0
20231122,120800,60529877,1319,1319,1319,1319,60
20231122,120700,60450737,1319,1319,1319,1319,6
20231122,120600,60442823,1320,1320,1320,1320,221
20231122,120500,60151103,1320,1320,1320,1320,1
20231122,120400,60149783,1319,1319,1319,1319,0
20231122,120300,60149783,1319,1319,1319,1319,0
20231122,120200,60149783,1319,1319,1319,1319,0
20231122,120100,60149783,1319,1319,1319,1319,0
20231122,120000,60149783,1319,1319,1319,1319,0
20231122,115900,60149783,1319,1319,1319,1319,100
20231122,115800,60017883,1319,1319,1319,1319,10
20231122,115700,60004693,1319,1319,1319,1319,149
20231122,115600,59808162,1319,1319,1319,1319,0
20231122,115500,59808162,1319,1319,1319,1319,1
20231122,115400,59806843,1319,1319,1319,1319,0
20231122,115300,59806843,1319,1319,1319,1319,0
20231122,115200,59806843,1319,1319,1319,1319,0
20231122,115100,59806843,1319,1319,1319,1319,0
20231122,115000,59806843,1319,1319,1319,1319,0
20231122,114900,59806843,1319,1319,1319,1319,0
20231122,114800,59806843,1319,1318,1319,1318,2
20231122,114700,59804206,1319,1319,1319,1319,52
20231122,114600,59735618,1320,1320,1320,1320,0
20231122,114500,59735618,1320,1320,1320,1320,506
20231122,114400,59067698,1320,1320,1320,1320,0
20231122,114300,59067698,1320,1320,1320,1320,2
20231122,114200,59065058,1320,1320,1320,1320,0
20231122,114100,59065058,1320,1320,1320,1320,0
20231122,114000,59065058,1320,1320,1320,1320,0
20231122,113900,59065058,1320,1320,1320,1320,0
20231122,113800,59065058,1320,1320,1320,1320,0
20231122,113700,59065058,1320,1320,1320,1320,0
20231122,113600,59065058,1320,1320,1320,1320,0
20231122,113500,59065058,1320,1320,1320,1320,0
20231122,113400,59065058,1320,1320,1320,1320,0
20231122,113300,59065058,1320,1320,1320,1320,0
20231122,113200,59065058,1320,1320,1320,1320,0
20231122,113100,59065058,1320,1320,1320,1320,0
20231122,113000,59065058,1320,1320,1320,1320,0
20231122,112900,59065058,1320,1320,1320,1320,20
20231122,112800,59038658,1324,1324,1324,1324,0
20231122,112700,59038658,1324,1324,1324,1324,0
20231122,112600,59038658,1324,1324,1324,1324,0
20231122,112500,59038658,1324,1324,1324,1324,5
20231122,112400,59032038,1325,1325,1325,1325,0
20231122,112300,59032038,1325,1325,1325,1325,0
20231122,112200,59032038,1325,1325,1325,1325,0
20231122,112100,59032038,1325,1325,1325,1325,0
20231122,112000,59032038,1325,1325,1325,1325,0
20231122,111900,59032038,1325,1325,1325,1325,0
20231122,111800,59032038,1325,1325,1325,1325,0
20231122,111700,59032038,1325,1324,1325,1324,156
20231122,111600,58825354,1324,1324,1324,1324,0
20231122,111500,58825354,1324,1324,1324,1324,0
20231122,111400,58825354,1324,1324,1324,1324,0
20231122,111300,58825354,1324,1324,1324,1324,15
20231122,111200,58805494,1325,1325,1325,1325,0
20231122,111100,58805494,1325,1325,1325,1325,0
20231122,111000,58805494,1325,1325,1325,1325,2
20231122,110900,58802844,1325,1325,1325,1325,0
20231122,110800,58802844,1325,1325,1325,1325,6
20231122,110700,58794894,1325,1325,1325,1325,1
20231122,110600,58793569,1317,1317,1317,1317,0
20231122,110500,58793569,1317,1317,1317,1317,0
20231122,110400,58793569,1317,1318,1318,1317,708
20231122,110300,57861113,1317,1317,1317,1317,0
20231122,110200,57861113,1317,1317,1317,1317,0
20231122,110100,57861113,1317,1319,1319,1317,60
20231122,110000,57782079,1318,1318,1318,1318,201
20231122,105900,57517161,1326,1326,1326,1326,0
20231122,105800,57517161,1326,1326,1326,1326,0
20231122,105700,57517161,1326,1326,1326,1326,0
20231122,105600,57517161,1326,1326,1326,1326,1
20231122,105500,57515835,1326,1323,1326,1323,3000
20231122,105400,53546739,1323,1319,1323,1319,10002
20231122,105300,40340684,1320,1320,1320,1320,0
20231122,105200,40340684,1320,1320,1320,1320,0
20231122,105100,40340684,1320,1320,1320,1320,0
20231122,105000,40340684,1320,1320,1320,1320,0
20231122,104900,40340684,1320,1320,1320,1320,0
20231122,104800,40340684,1320,1320,1320,1320,0
20231122,104700,40340684,1320,1320,1320,1320,0
20231122,104600,40340684,1320,1320,1320,1320,0
20231122,104500,40340684,1320,1320,1320,1320,0
20231122,104400,40340684,1320,1320,1320,1320,0
20231122,104300,40340684,1320,1320,1320,1320,0
20231122,104200,40340684,1320,1320,1320,1320,5
20231122,104100,40334084,1320,1320,1320,1320,1
20231122,104000,40332764,1316,1316,1316,1316,114
20231122,103900,40182740,1320,1320,1320,1320,0
20231122,103800,40182740,1320,1320,1320,1320,0
20231122,103700,40182740,1320,1320,1320,1320,75
20231122,103600,40083740,1320,1320,1320,1320,0
20231122,103500,40083740,1320,1320,1320,1320,0
20231122,103400,40083740,1320,1320,1320,1320,0
20231122,103300,40083740,1320,1320,1320,1320,1
20231122,103200,40082420,1320,1320,1320,1320,0
20231122,103100,40082420,1320,1320,1320,1320,0
20231122,103000,40082420,1320,1320,1320,1320,0
20231122,102900,40082420,1320,1320,1320,1320,0
20231122,102800,40082420,1320,1320,1320,1320,0
20231122,102700,40082420,1320,1320,1320,1320,0
20231122,102600,40082420,1320,1320,1320,1320,0
20231122,102500,40082420,1320,1320,1320,1320,27
20231122,102400,40046780,1321,1321,1321,1321,0
20231122,102300,40046780,1321,1321,1321,1321,1
20231122,102200,40045459,1320,1320,1320,1320,0
20231122,102100,40045459,1320,1319,1320,1319,673
20231122,102000,39157108,1320,1320,1320,1320,0
20231122,101900,39157108,1320,1320,1320,1320,0
20231122,101800,39157108,1320,1320,1320,1320,0
20231122,101700,39157108,1320,1320,1320,1320,0
20231122,101600,39157108,1320,1320,1320,1320,0
20231122,101500,39157108,1320,1320,1320,1320,10
20231122,101400,39143908,1320,1319,1320,1319,23
20231122,101300,39113570,1315,1315,1315,1315,0
20231122,101200,39113570,1315,1315,1315,1315,0
20231122,101100,39113570,1315,1315,1315,1315,0
20231122,101000,39113570,1315,1315,1315,1315,70
20231122,100900,39021520,1315,1315,1315,1315,0
20231122,100800,39021520,1315,1316,1316,1315,700
20231122,100700,38101019,1315,1315,1315,1315,0
20231122,100600,38101019,1315,1315,1315,1315,2425
20231122,100500,34912144,1315,1318,1318,1315,1978
20231122,100400,32310549,1318,1318,1318,1318,26
20231122,100300,32276281,1319,1319,1319,1319,300
20231122,100200,31880581,1319,1319,1319,1315,2247
20231122,100100,28925760,1315,1315,1315,1315,2188
20231122,100000,26048540,1319,1319,1319,1319,33
20231122,095900,26005013,1319,1319,1319,1319,0
20231122,095800,26005013,1319,1319,1319,1319,0
20231122,095700,26005013,1319,1319,1319,1319,0
20231122,095600,26005013,1319,1319,1319,1319,0
20231122,095500,26005013,1319,1319,1319,1319,0
20231122,095400,26005013,1319,1319,1319,1319,0
20231122,095300,26005013,1319,1319,1319,1319,2
20231122,095200,26002375,1315,1315,1315,1315,758
20231122,095100,25005605,1320,1320,1320,1320,322
20231122,095000,24580565,1322,1322,1322,1322,0
20231122,094900,24580565,1322,1322,1322,1322,500
20231122,094800,23919565,1322,1322,1322,1322,0
20231122,094700,23919565,1322,1322,1322,1322,0
20231122,094600,23919565,1322,1315,1322,1315,236
20231122,094500,23608822,1315,1315,1315,1315,610
20231122,094400,22806672,1316,1316,1316,1316,8
20231122,094300,22796144,1320,1320,1320,1320,70
20231122,094200,22703744,1320,1320,1320,1320,0
20231122,094100,22703744,1320,1320,1320,1320,1
20231122,094000,22702424,1322,1322,1322,1322,0
20231122,093900,22702424,1322,1322,1322,1322,0
20231122,093800,22702424,1322,1315,1322,1315,1010
20231122,093700,21374211,1322,1322,1322,1321,128
20231122,093600,21204996,1322,1322,1322,1322,110
20231122,093500,21059576,1322,1322,1322,1322,0
20231122,093400,21059576,1322,1321,1322,1321,10
20231122,093300,21046362,1322,1322,1322,1322,13
20231122,093200,21029176,1322,1322,1322,1322,28
20231122,093100,20992160,1322,1322,1322,1322,7
20231122,093000,20982906,1322,1322,1322,1322,0
20231122,092900,20982906,1322,1322,1322,1322,0
20231122,092800,20982906,1322,1322,1322,1315,904
20231122,092700,19794132,1323,1323,1323,1323,0
20231122,092600,19794132,1323,1323,1323,1323,3
20231122,092500,19790163,1323,1321,1323,1315,1002
20231122,092400,18472078,1325,1325,1325,1325,0
20231122,092300,18472078,1325,1325,1325,1325,1
20231122,092200,18470753,1324,1324,1324,1324,1
20231122,092100,18469429,1324,1324,1324,1324,250
20231122,092000,18138429,1325,1325,1325,1325,0
20231122,091900,18138429,1325,1325,1325,1325,0
20231122,091800,18138429,1325,1326,1326,1325,5858
20231122,091700,10375038,1327,1328,1331,1327,1422
20231122,091600,8487836,1331,1331,1331,1331,1
20231122,091500,8486505,1334,1325,1334,1325,100
20231122,091400,8353213,1334,1334,1334,1334,2
20231122,091300,8350545,1325,1325,1325,1325,95
20231122,091200,8224670,1325,1323,1335,1323,1415
20231122,091100,6343727,1321,1321,1321,1321,196
20231122,091000,6084811,1321,1320,1321,1320,2900
20231122,090900,2254007,1320,1320,1320,1320,576
20231122,090800,1493687,1320,1320,1320,1320,0
20231122,090700,1493687,1320,1315,1320,1315,144
20231122,090600,1304318,1316,1316,1316,1316,0
20231122,090500,1304318,1316,1316,1316,1316,0
20231122,090400,1304318,1316,1316,1316,1316,0
20231122,090300,1304318,1316,1316,1316,1316,0
20231122,090200,1304318,1316,1317,1317,1316,248
20231122,090100,977793,1316,1316,1317,1316,582
20231122,090000,211876,1316,1316,1316,1316,161