KissMeData/013360/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,185400,199407338,1735,1735,1735,1735,559
20231122,185300,199407338,1735,1735,1735,1735,0
20231122,185200,199407338,1735,1735,1735,1735,0
20231122,185100,199407338,1735,1735,1735,1735,0
20231122,185000,199407338,1735,1735,1735,1735,0
20231122,184900,199407338,1735,1735,1735,1735,0
20231122,184800,199407338,1735,1735,1735,1735,0
20231122,184700,199407338,1735,1735,1735,1735,0
20231122,184600,199407338,1735,1735,1735,1735,0
20231122,184500,199407338,1735,1735,1735,1735,0
20231122,184400,199407338,1735,1735,1735,1735,0
20231122,184300,199407338,1735,1735,1735,1735,0
20231122,184200,199407338,1735,1735,1735,1735,0
20231122,184100,199407338,1735,1735,1735,1735,0
20231122,184000,199407338,1735,1735,1735,1735,0
20231122,183900,199407338,1735,1735,1735,1735,0
20231122,183800,199407338,1735,1735,1735,1735,0
20231122,183700,199407338,1735,1735,1735,1735,0
20231122,183600,199407338,1735,1735,1735,1735,0
20231122,183500,199407338,1735,1735,1735,1735,0
20231122,183400,199407338,1735,1735,1735,1735,0
20231122,183300,199407338,1735,1735,1735,1735,0
20231122,183200,199407338,1735,1735,1735,1735,0
20231122,183100,199407338,1735,1735,1735,1735,0
20231122,183000,199407338,1735,1735,1735,1735,0
20231122,182900,199407338,1735,1735,1735,1735,0
20231122,182800,199407338,1735,1735,1735,1735,0
20231122,182700,199407338,1735,1735,1735,1735,0
20231122,182600,199407338,1735,1735,1735,1735,0
20231122,182500,199407338,1735,1735,1735,1735,0
20231122,182400,199407338,1735,1735,1735,1735,559
20231122,182300,199407338,1735,1735,1735,1735,0
20231122,182200,199407338,1735,1735,1735,1735,0
20231122,182100,199407338,1735,1735,1735,1735,0
20231122,182000,199407338,1735,1735,1735,1735,0
20231122,181900,199407338,1735,1735,1735,1735,0
20231122,181800,199407338,1735,1735,1735,1735,0
20231122,181700,199407338,1735,1735,1735,1735,0
20231122,181600,199407338,1735,1735,1735,1735,0
20231122,181500,199407338,1735,1735,1735,1735,0
20231122,181400,199407338,1735,1735,1735,1735,0
20231122,181300,199407338,1735,1735,1735,1735,0
20231122,181200,199407338,1735,1735,1735,1735,0
20231122,181100,199407338,1735,1735,1735,1735,0
20231122,181000,199407338,1735,1735,1735,1735,0
20231122,180900,199407338,1735,1735,1735,1735,0
20231122,180800,199407338,1735,1735,1735,1735,0
20231122,180700,199407338,1735,1735,1735,1735,0
20231122,180600,199407338,1735,1735,1735,1735,0
20231122,180500,199407338,1735,1735,1735,1735,0
20231122,180400,199407338,1735,1735,1735,1735,0
20231122,180300,199407338,1735,1735,1735,1735,0
20231122,180200,199407338,1735,1735,1735,1735,0
20231122,180100,199407338,1735,1735,1735,1735,0
20231122,180000,199407338,1735,1735,1735,1735,0
20231122,175900,199407338,1735,1735,1735,1735,0
20231122,175800,199407338,1735,1735,1735,1735,0
20231122,175700,199407338,1735,1735,1735,1735,0
20231122,175600,199407338,1735,1735,1735,1735,0
20231122,175500,199407338,1735,1735,1735,1735,0
20231122,175400,199407338,1735,1735,1735,1735,559
20231122,175300,199407338,1735,1735,1735,1735,0
20231122,175200,199407338,1735,1735,1735,1735,0
20231122,175100,199407338,1735,1735,1735,1735,0
20231122,175000,199407338,1735,1735,1735,1735,0
20231122,174900,199407338,1735,1735,1735,1735,0
20231122,174800,199407338,1735,1735,1735,1735,0
20231122,174700,199407338,1735,1735,1735,1735,0
20231122,174600,199407338,1735,1735,1735,1735,0
20231122,174500,199407338,1735,1735,1735,1735,0
20231122,174400,199407338,1735,1735,1735,1735,0
20231122,174300,199407338,1735,1735,1735,1735,0
20231122,174200,199407338,1735,1735,1735,1735,0
20231122,174100,199407338,1735,1735,1735,1735,0
20231122,174000,199407338,1735,1735,1735,1735,0
20231122,173900,199407338,1735,1735,1735,1735,0
20231122,173800,199407338,1735,1735,1735,1735,0
20231122,173700,199407338,1735,1735,1735,1735,0
20231122,173600,199407338,1735,1735,1735,1735,0
20231122,173500,199407338,1735,1735,1735,1735,0
20231122,173400,199407338,1735,1735,1735,1735,0
20231122,173300,199407338,1735,1735,1735,1735,0
20231122,173200,199407338,1735,1735,1735,1735,0
20231122,173100,199407338,1735,1735,1735,1735,0
20231122,173000,199407338,1735,1735,1735,1735,0
20231122,172900,199407338,1735,1735,1735,1735,0
20231122,172800,199407338,1735,1735,1735,1735,0
20231122,172700,199407338,1735,1735,1735,1735,0
20231122,172600,199407338,1735,1735,1735,1735,0
20231122,172500,199407338,1735,1735,1735,1735,0
20231122,172400,199407338,1735,1735,1735,1735,559
20231122,172300,199407338,1735,1735,1735,1735,0
20231122,172200,199407338,1735,1735,1735,1735,0
20231122,172100,199407338,1735,1735,1735,1735,0
20231122,172000,199407338,1735,1735,1735,1735,0
20231122,171900,199407338,1735,1735,1735,1735,0
20231122,171800,199407338,1735,1735,1735,1735,0
20231122,171700,199407338,1735,1735,1735,1735,0
20231122,171600,199407338,1735,1735,1735,1735,0
20231122,171500,199407338,1735,1735,1735,1735,0
20231122,171400,199407338,1735,1735,1735,1735,0
20231122,171300,199407338,1735,1735,1735,1735,0
20231122,171200,199407338,1735,1735,1735,1735,0
20231122,171100,199407338,1735,1735,1735,1735,0
20231122,171000,199407338,1735,1735,1735,1735,0
20231122,170900,199407338,1735,1735,1735,1735,0
20231122,170800,199407338,1735,1735,1735,1735,0
20231122,170700,199407338,1735,1735,1735,1735,0
20231122,170600,199407338,1735,1735,1735,1735,0
20231122,170500,199407338,1735,1735,1735,1735,0
20231122,170400,199407338,1735,1735,1735,1735,0
20231122,170300,199407338,1735,1735,1735,1735,0
20231122,170200,199407338,1735,1735,1735,1735,0
20231122,170100,199407338,1735,1735,1735,1735,0
20231122,170000,199407338,1735,1735,1735,1735,0
20231122,165900,199407338,1735,1735,1735,1735,0
20231122,165800,199407338,1735,1735,1735,1735,0
20231122,165700,199407338,1735,1735,1735,1735,0
20231122,165600,199407338,1735,1735,1735,1735,0
20231122,165500,199407338,1735,1735,1735,1735,0
20231122,165400,199407338,1735,1735,1735,1735,559
20231122,165300,199407338,1735,1735,1735,1735,0
20231122,165200,199407338,1735,1735,1735,1735,0
20231122,165100,199407338,1735,1735,1735,1735,0
20231122,165000,199407338,1735,1735,1735,1735,0
20231122,164900,199407338,1735,1735,1735,1735,0
20231122,164800,199407338,1735,1735,1735,1735,0
20231122,164700,199407338,1735,1735,1735,1735,0
20231122,164600,199407338,1735,1735,1735,1735,0
20231122,164500,199407338,1735,1735,1735,1735,0
20231122,164400,199407338,1735,1735,1735,1735,0
20231122,164300,199407338,1735,1735,1735,1735,0
20231122,164200,199407338,1735,1735,1735,1735,0
20231122,164100,199407338,1735,1735,1735,1735,0
20231122,164000,199407338,1735,1735,1735,1735,0
20231122,163900,199407338,1735,1735,1735,1735,0
20231122,163800,199407338,1735,1735,1735,1735,0
20231122,163700,199407338,1735,1735,1735,1735,0
20231122,163600,199407338,1735,1735,1735,1735,0
20231122,163500,199407338,1735,1735,1735,1735,0
20231122,163400,199407338,1735,1735,1735,1735,0
20231122,163300,199407338,1735,1735,1735,1735,0
20231122,163200,199407338,1735,1735,1735,1735,0
20231122,163100,199407338,1735,1735,1735,1735,0
20231122,163000,199407338,1735,1735,1735,1735,0
20231122,162900,199407338,1735,1735,1735,1735,0
20231122,162800,199407338,1735,1735,1735,1735,0
20231122,162700,199407338,1735,1735,1735,1735,0
20231122,162600,199407338,1735,1735,1735,1735,0
20231122,162500,199407338,1735,1735,1735,1735,0
20231122,162400,199407338,1735,1735,1735,1735,559
20231122,162300,199407338,1735,1735,1735,1735,0
20231122,162200,199407338,1735,1735,1735,1735,0
20231122,162100,199407338,1735,1735,1735,1735,0
20231122,162000,199407338,1735,1735,1735,1735,0
20231122,161900,199407338,1735,1735,1735,1735,0
20231122,161800,199407338,1735,1735,1735,1735,0
20231122,161700,199407338,1735,1735,1735,1735,0
20231122,161600,199407338,1735,1735,1735,1735,0
20231122,161500,199407338,1735,1735,1735,1735,0
20231122,161400,199407338,1735,1735,1735,1735,0
20231122,161300,199407338,1735,1735,1735,1735,0
20231122,161200,199407338,1735,1735,1735,1735,0
20231122,161100,199407338,1735,1735,1735,1735,0
20231122,161000,199407338,1735,1735,1735,1735,0
20231122,160900,199407338,1735,1735,1735,1735,0
20231122,160800,199407338,1735,1735,1735,1735,0
20231122,160700,199407338,1735,1735,1735,1735,0
20231122,160600,199407338,1735,1735,1735,1735,0
20231122,160500,199407338,1735,1735,1735,1735,0
20231122,160400,199407338,1735,1735,1735,1735,0
20231122,160300,199407338,1735,1735,1735,1735,0
20231122,160200,199407338,1735,1735,1735,1735,0
20231122,160100,199407338,1735,1735,1735,1735,0
20231122,160000,199407338,1735,1735,1735,1735,0
20231122,155900,199407338,1735,1735,1735,1735,0
20231122,155800,199407338,1735,1735,1735,1735,0
20231122,155700,199407338,1735,1735,1735,1735,0
20231122,155600,199407338,1735,1735,1735,1735,0
20231122,155500,199407338,1735,1735,1735,1735,0
20231122,155400,199407338,1735,1735,1735,1735,559
20231122,155300,199407338,1735,1735,1735,1735,0
20231122,155200,199407338,1735,1735,1735,1735,0
20231122,155100,199407338,1735,1735,1735,1735,0
20231122,155000,199407338,1735,1735,1735,1735,0
20231122,154900,199407338,1735,1735,1735,1735,0
20231122,154800,199407338,1735,1735,1735,1735,0
20231122,154700,199407338,1735,1735,1735,1735,0
20231122,154600,199407338,1735,1735,1735,1735,0
20231122,154500,199407338,1735,1735,1735,1735,0
20231122,154400,199407338,1735,1735,1735,1735,0
20231122,154300,199407338,1735,1735,1735,1735,0
20231122,154200,199407338,1735,1735,1735,1735,0
20231122,154100,199407338,1735,1735,1735,1735,0
20231122,154000,199407338,1735,1735,1735,1735,0
20231122,153900,199407338,1735,1735,1735,1735,0
20231122,153800,199407338,1735,1735,1735,1735,0
20231122,153700,199407338,1735,1735,1735,1735,0
20231122,153600,199407338,1735,1735,1735,1735,0
20231122,153500,199407338,1735,1735,1735,1735,0
20231122,153400,199407338,1735,1735,1735,1735,0
20231122,153300,199407338,1735,1735,1735,1735,0
20231122,153200,199407338,1735,1735,1735,1735,0
20231122,153100,199407338,1735,1735,1735,1735,0
20231122,153000,199407338,1735,1735,1735,1735,559
20231122,152900,198437473,1725,1725,1725,1725,0
20231122,152800,198437473,1725,1725,1725,1725,0
20231122,152700,198437473,1725,1725,1725,1725,0
20231122,152600,198437473,1725,1725,1725,1725,0
20231122,152500,198437473,1725,1725,1725,1725,0
20231122,152400,198437473,1725,1725,1725,1725,0
20231122,152300,198437473,1725,1725,1725,1725,0
20231122,152200,198437473,1725,1725,1725,1725,0
20231122,152100,198437473,1725,1725,1725,1725,0
20231122,152000,198437473,1725,1725,1725,1725,0
20231122,151900,198437473,1725,1732,1733,1725,5769
20231122,151800,188473363,1730,1730,1730,1730,285
20231122,151700,187980313,1730,1730,1730,1730,100
20231122,151600,187807313,1729,1729,1729,1729,30
20231122,151500,187755443,1730,1730,1730,1730,51
20231122,151400,187667213,1730,1730,1730,1730,100
20231122,151300,187494213,1730,1729,1730,1729,120
20231122,151200,187286713,1729,1729,1729,1729,100
20231122,151100,187113813,1729,1729,1729,1729,0
20231122,151000,187113813,1729,1729,1729,1729,1
20231122,150900,187112084,1730,1730,1730,1730,38
20231122,150800,187046344,1726,1726,1726,1726,0
20231122,150700,187046344,1726,1729,1729,1726,7
20231122,150600,187034247,1729,1726,1729,1726,78
20231122,150500,186899616,1726,1726,1726,1726,77
20231122,150400,186766714,1726,1728,1729,1726,2047
20231122,150300,183229183,1727,1727,1727,1727,37
20231122,150200,183165284,1727,1728,1728,1727,908
20231122,150100,181597158,1727,1729,1729,1727,102
20231122,150000,181420816,1729,1729,1729,1729,4
20231122,145900,181413900,1729,1729,1729,1729,128
20231122,145800,181192588,1729,1729,1729,1729,0
20231122,145700,181192588,1729,1729,1729,1729,90
20231122,145600,181036978,1729,1729,1729,1729,474
20231122,145500,180217432,1729,1729,1729,1729,3678
20231122,145400,173858170,1730,1730,1730,1730,40
20231122,145300,173788970,1730,1730,1730,1730,18
20231122,145200,173757830,1730,1730,1730,1730,0
20231122,145100,173757830,1730,1730,1730,1730,1789
20231122,145000,170662860,1732,1732,1732,1732,80
20231122,144900,170524300,1733,1733,1733,1733,624
20231122,144800,169442908,1733,1733,1733,1733,0
20231122,144700,169442908,1733,1733,1733,1733,0
20231122,144600,169442908,1733,1733,1733,1733,500
20231122,144500,168576408,1732,1732,1732,1732,0
20231122,144400,168576408,1732,1732,1732,1732,0
20231122,144300,168576408,1732,1732,1732,1732,0
20231122,144200,168576408,1732,1732,1732,1732,161
20231122,144100,168297556,1732,1732,1732,1732,83
20231122,144000,168153800,1733,1733,1733,1733,5
20231122,143900,168145135,1732,1732,1732,1732,0
20231122,143800,168145135,1732,1732,1732,1732,0
20231122,143700,168145135,1732,1733,1733,1732,814
20231122,143600,166734787,1733,1733,1733,1733,0
20231122,143500,166734787,1733,1733,1733,1733,0
20231122,143400,166734787,1733,1733,1733,1733,1
20231122,143300,166733054,1730,1730,1730,1730,0
20231122,143200,166733054,1730,1730,1730,1730,0
20231122,143100,166733054,1730,1730,1730,1730,9
20231122,143000,166717484,1731,1731,1731,1731,266
20231122,142900,166257038,1732,1732,1732,1732,171
20231122,142800,165960866,1732,1732,1732,1732,2
20231122,142700,165957402,1732,1732,1732,1732,207
20231122,142600,165598878,1733,1733,1733,1733,2
20231122,142500,165595412,1733,1733,1733,1733,109
20231122,142400,165406515,1733,1733,1733,1733,50
20231122,142300,165319865,1733,1733,1733,1733,101
20231122,142200,165144832,1733,1733,1733,1733,300
20231122,142100,164624932,1733,1733,1733,1733,71
20231122,142000,164501889,1733,1733,1733,1733,310
20231122,141900,163964659,1732,1732,1732,1732,90
20231122,141800,163808779,1732,1732,1732,1732,0
20231122,141700,163808779,1732,1732,1732,1732,0
20231122,141600,163808779,1732,1733,1733,1732,1810
20231122,141500,160672204,1733,1733,1733,1733,500
20231122,141400,159805704,1733,1733,1733,1733,140
20231122,141300,159563084,1731,1731,1731,1731,0
20231122,141200,159563084,1731,1731,1731,1731,0
20231122,141100,159563084,1731,1731,1731,1731,0
20231122,141000,159563084,1731,1731,1731,1731,0
20231122,140900,159563084,1731,1731,1731,1731,0
20231122,140800,159563084,1731,1731,1731,1731,0
20231122,140700,159563084,1731,1731,1731,1731,0
20231122,140600,159563084,1731,1731,1731,1731,0
20231122,140500,159563084,1731,1731,1731,1731,0
20231122,140400,159563084,1731,1731,1731,1731,0
20231122,140300,159563084,1731,1731,1731,1731,0
20231122,140200,159563084,1731,1731,1731,1731,57
20231122,140100,159464417,1730,1730,1730,1730,0
20231122,140000,159464417,1730,1730,1730,1730,0
20231122,135900,159464417,1730,1730,1730,1730,0
20231122,135800,159464417,1730,1730,1730,1730,0
20231122,135700,159464417,1730,1730,1730,1730,0
20231122,135600,159464417,1730,1730,1730,1730,0
20231122,135500,159464417,1730,1730,1730,1730,0
20231122,135400,159464417,1730,1730,1730,1730,0
20231122,135300,159464417,1730,1730,1730,1730,0
20231122,135200,159464417,1730,1730,1730,1730,0
20231122,135100,159464417,1730,1730,1730,1730,0
20231122,135000,159464417,1730,1730,1730,1730,0
20231122,134900,159464417,1730,1730,1730,1730,0
20231122,134800,159464417,1730,1730,1730,1730,37
20231122,134700,159400407,1730,1730,1730,1730,1000
20231122,134600,157670407,1730,1730,1730,1730,0
20231122,134500,157670407,1730,1730,1730,1730,0
20231122,134400,157670407,1730,1730,1730,1730,0
20231122,134300,157670407,1730,1730,1730,1730,0
20231122,134200,157670407,1730,1730,1730,1730,10
20231122,134100,157653107,1730,1730,1730,1730,0
20231122,134000,157653107,1730,1730,1730,1730,0
20231122,133900,157653107,1730,1730,1730,1730,466
20231122,133800,156846927,1730,1730,1730,1730,0
20231122,133700,156846927,1730,1730,1730,1730,0
20231122,133600,156846927,1730,1730,1730,1730,0
20231122,133500,156846927,1730,1730,1730,1730,0
20231122,133400,156846927,1730,1730,1730,1730,0
20231122,133300,156846927,1730,1730,1730,1730,38
20231122,133200,156781187,1730,1730,1730,1730,1025
20231122,133100,155007937,1729,1729,1729,1729,0
20231122,133000,155007937,1729,1729,1729,1729,7
20231122,132900,154995834,1730,1730,1730,1730,0
20231122,132800,154995834,1730,1730,1730,1730,4
20231122,132700,154988914,1730,1730,1730,1730,0
20231122,132600,154988914,1730,1730,1730,1730,0
20231122,132500,154988914,1730,1730,1730,1730,50
20231122,132400,154902414,1730,1730,1730,1730,20
20231122,132300,154867814,1730,1730,1730,1730,200
20231122,132200,154521814,1730,1730,1730,1730,0
20231122,132100,154521814,1730,1730,1730,1730,0
20231122,132000,154521814,1730,1731,1731,1730,1173
20231122,131900,152492463,1730,1730,1730,1730,0
20231122,131800,152492463,1730,1730,1730,1730,0
20231122,131700,152492463,1730,1730,1730,1730,0
20231122,131600,152492463,1730,1730,1730,1730,0
20231122,131500,152492463,1730,1730,1730,1730,0
20231122,131400,152492463,1730,1730,1730,1730,0
20231122,131300,152492463,1730,1730,1730,1730,0
20231122,131200,152492463,1730,1730,1730,1730,0
20231122,131100,152492463,1730,1730,1730,1730,0
20231122,131000,152492463,1730,1733,1733,1730,500
20231122,130900,151627059,1735,1735,1735,1735,0
20231122,130800,151627059,1735,1735,1735,1735,0
20231122,130700,151627059,1735,1735,1735,1735,4900
20231122,130600,143125559,1735,1735,1735,1735,0
20231122,130500,143125559,1735,1730,1735,1730,740
20231122,130400,141843107,1730,1730,1730,1730,4
20231122,130300,141836187,1730,1730,1730,1730,0
20231122,130200,141836187,1730,1730,1730,1730,30
20231122,130100,141784287,1730,1730,1730,1730,611
20231122,130000,140727257,1730,1730,1730,1730,0
20231122,125900,140727257,1730,1730,1730,1730,0
20231122,125800,140727257,1730,1730,1730,1730,1
20231122,125700,140725527,1730,1730,1730,1730,6
20231122,125600,140715147,1730,1730,1730,1730,0
20231122,125500,140715147,1730,1730,1730,1730,0
20231122,125400,140715147,1730,1730,1730,1730,0
20231122,125300,140715147,1730,1730,1730,1730,0
20231122,125200,140715147,1730,1730,1730,1730,496
20231122,125100,139857067,1726,1726,1726,1726,0
20231122,125000,139857067,1726,1729,1729,1726,1036
20231122,124900,138066712,1729,1729,1729,1729,0
20231122,124800,138066712,1729,1729,1729,1729,44
20231122,124700,137990636,1733,1733,1733,1733,8
20231122,124600,137976772,1734,1734,1734,1734,0
20231122,124500,137976772,1734,1734,1734,1734,267
20231122,124400,137513794,1732,1732,1732,1732,0
20231122,124300,137513794,1732,1732,1732,1732,0
20231122,124200,137513794,1732,1732,1732,1732,110
20231122,124100,137323274,1735,1735,1735,1735,0
20231122,124000,137323274,1735,1735,1735,1735,0
20231122,123900,137323274,1735,1735,1735,1735,0
20231122,123800,137323274,1735,1732,1735,1732,20
20231122,123700,137288601,1732,1732,1732,1732,404
20231122,123600,136588873,1732,1732,1732,1732,30
20231122,123500,136536913,1731,1731,1731,1731,504
20231122,123400,135664489,1730,1730,1730,1730,0
20231122,123300,135664489,1730,1731,1731,1730,7
20231122,123200,135652373,1731,1731,1731,1731,0
20231122,123100,135652373,1731,1731,1731,1731,2
20231122,123000,135648911,1731,1731,1731,1731,112
20231122,122900,135455039,1731,1731,1731,1731,0
20231122,122800,135455039,1731,1731,1731,1731,100
20231122,122700,135281939,1732,1732,1732,1732,0
20231122,122600,135281939,1732,1732,1732,1732,70
20231122,122500,135160699,1731,1731,1731,1731,0
20231122,122400,135160699,1731,1730,1731,1730,809
20231122,122300,133760695,1730,1730,1730,1730,6
20231122,122200,133750315,1731,1731,1731,1731,0
20231122,122100,133750315,1731,1731,1731,1731,1
20231122,122000,133748584,1731,1731,1731,1731,514
20231122,121900,132858850,1730,1730,1730,1730,0
20231122,121800,132858850,1730,1730,1730,1730,1078
20231122,121700,130993910,1730,1730,1730,1730,10
20231122,121600,130976610,1729,1729,1729,1729,1337
20231122,121500,128664937,1729,1729,1729,1729,0
20231122,121400,128664937,1729,1729,1729,1729,0
20231122,121300,128664937,1729,1729,1729,1729,0
20231122,121200,128664937,1729,1729,1729,1729,0
20231122,121100,128664937,1729,1729,1729,1729,0
20231122,121000,128664937,1729,1729,1729,1729,0
20231122,120900,128664937,1729,1729,1729,1729,0
20231122,120800,128664937,1729,1729,1729,1729,0
20231122,120700,128664937,1729,1729,1729,1729,5
20231122,120600,128656292,1724,1724,1724,1724,0
20231122,120500,128656292,1724,1724,1724,1724,0
20231122,120400,128656292,1724,1724,1724,1724,2841
20231122,120300,123758408,1724,1724,1724,1724,0
20231122,120200,123758408,1724,1724,1724,1724,0
20231122,120100,123758408,1724,1724,1724,1724,0
20231122,120000,123758408,1724,1724,1724,1724,150
20231122,115900,123499808,1724,1724,1724,1724,0
20231122,115800,123499808,1724,1724,1724,1724,0
20231122,115700,123499808,1724,1724,1724,1724,137
20231122,115600,123263620,1723,1723,1723,1723,0
20231122,115500,123263620,1723,1723,1723,1723,0
20231122,115400,123263620,1723,1723,1723,1723,0
20231122,115300,123263620,1723,1723,1723,1723,78
20231122,115200,123129226,1723,1723,1723,1723,0
20231122,115100,123129226,1723,1723,1723,1723,0
20231122,115000,123129226,1723,1727,1727,1723,1000
20231122,114900,121404158,1726,1729,1729,1726,2000
20231122,114800,117948494,1730,1730,1730,1730,5
20231122,114700,117939844,1729,1729,1729,1729,0
20231122,114600,117939844,1729,1729,1729,1729,0
20231122,114500,117939844,1729,1729,1729,1729,250
20231122,114400,117507594,1729,1728,1729,1728,2375
20231122,114300,113403584,1727,1727,1727,1727,0
20231122,114200,113403584,1727,1727,1727,1727,0
20231122,114100,113403584,1727,1727,1727,1727,0
20231122,114000,113403584,1727,1727,1727,1727,0
20231122,113900,113403584,1727,1727,1727,1727,0
20231122,113800,113403584,1727,1728,1728,1727,36
20231122,113700,113341411,1728,1728,1728,1728,30
20231122,113600,113289571,1728,1728,1728,1728,3
20231122,113500,113284387,1728,1728,1728,1728,0
20231122,113400,113284387,1728,1728,1728,1728,0
20231122,113300,113284387,1728,1728,1728,1728,307
20231122,113200,112753891,1729,1729,1729,1729,0
20231122,113100,112753891,1729,1730,1730,1729,51
20231122,113000,112665662,1730,1730,1730,1730,0
20231122,112900,112665662,1730,1729,1730,1726,3
20231122,112800,112660477,1726,1726,1726,1726,0
20231122,112700,112660477,1726,1726,1726,1726,33
20231122,112600,112603519,1727,1730,1730,1727,13
20231122,112500,112581065,1726,1727,1727,1726,7
20231122,112400,112568977,1728,1728,1728,1728,18
20231122,112300,112537873,1729,1729,1729,1729,51
20231122,112200,112449694,1729,1729,1729,1729,0
20231122,112100,112449694,1729,1729,1729,1729,478
20231122,112000,111623232,1727,1726,1727,1726,621
20231122,111900,110550965,1725,1725,1725,1725,22
20231122,111800,110513015,1724,1724,1724,1724,90
20231122,111700,110357855,1725,1724,1725,1724,381
20231122,111600,109700882,1720,1720,1720,1720,0
20231122,111500,109700882,1720,1723,1723,1720,111
20231122,111400,109509662,1723,1723,1723,1723,59
20231122,111300,109408005,1724,1721,1724,1719,883
20231122,111200,107888543,1721,1721,1721,1721,0
20231122,111100,107888543,1721,1721,1721,1721,258
20231122,111000,107444525,1720,1723,1723,1720,1336
20231122,110900,105145290,1724,1727,1727,1724,163
20231122,110800,104864248,1725,1725,1725,1725,0
20231122,110700,104864248,1725,1725,1725,1725,200
20231122,110600,104519248,1724,1730,1730,1724,2000
20231122,110500,101071226,1730,1725,1730,1724,558
20231122,110400,100107332,1725,1731,1731,1725,2807
20231122,110300,95260297,1729,1729,1729,1729,0
20231122,110200,95260297,1729,1729,1729,1729,0
20231122,110100,95260297,1729,1729,1729,1729,242
20231122,110000,94841879,1729,1729,1729,1729,0
20231122,105900,94841879,1729,1730,1730,1729,346
20231122,105800,94243320,1730,1734,1734,1730,1000
20231122,105700,92511742,1733,1733,1733,1733,0
20231122,105600,92511742,1733,1733,1733,1733,0
20231122,105500,92511742,1733,1737,1737,1733,90
20231122,105400,92355768,1742,1742,1742,1742,0
20231122,105300,92355768,1742,1742,1742,1742,0
20231122,105200,92355768,1742,1741,1742,1741,612
20231122,105100,91290168,1729,1729,1729,1729,0
20231122,105000,91290168,1729,1729,1729,1729,0
20231122,104900,91290168,1729,1729,1729,1729,0
20231122,104800,91290168,1729,1729,1729,1729,0
20231122,104700,91290168,1729,1729,1729,1729,0
20231122,104600,91290168,1729,1729,1729,1729,134
20231122,104500,91058482,1729,1729,1729,1729,3
20231122,104400,91053295,1729,1750,1751,1729,15900
20231122,104300,63477407,1737,1739,1740,1737,930
20231122,104200,61861810,1738,1747,1747,1737,1300
20231122,104100,59601128,1746,1740,1748,1740,531
20231122,104000,58674112,1740,1740,1740,1740,5
20231122,103900,58665412,1740,1740,1740,1740,63
20231122,103800,58555792,1740,1740,1740,1740,73
20231122,103700,58428772,1740,1742,1742,1740,1987
20231122,103600,54970698,1742,1742,1742,1742,30
20231122,103500,54918438,1743,1747,1747,1743,12630
20231122,103400,32871042,1748,1748,1748,1748,0
20231122,103300,32871042,1748,1748,1748,1748,0
20231122,103200,32871042,1748,1748,1748,1748,30
20231122,103100,32818602,1748,1748,1748,1748,470
20231122,103000,31997042,1748,1748,1748,1748,30
20231122,102900,31944602,1747,1747,1747,1747,0
20231122,102800,31944602,1747,1747,1747,1747,0
20231122,102700,31944602,1747,1747,1747,1747,0
20231122,102600,31944602,1747,1747,1747,1747,0
20231122,102500,31944602,1747,1750,1750,1747,1000
20231122,102400,30196190,1757,1757,1757,1757,0
20231122,102300,30196190,1757,1757,1757,1757,20
20231122,102200,30161050,1749,1749,1749,1749,0
20231122,102100,30161050,1749,1750,1750,1749,100
20231122,102000,29986125,1750,1750,1750,1750,0
20231122,101900,29986125,1750,1752,1752,1750,10
20231122,101800,29968617,1758,1758,1758,1758,0
20231122,101700,29968617,1758,1758,1758,1758,100
20231122,101600,29792817,1758,1753,1758,1753,1100
20231122,101500,27863382,1749,1749,1749,1749,0
20231122,101400,27863382,1749,1749,1749,1749,0
20231122,101300,27863382,1749,1749,1749,1749,0
20231122,101200,27863382,1749,1749,1749,1749,0
20231122,101100,27863382,1749,1749,1749,1749,0
20231122,101000,27863382,1749,1750,1750,1749,151
20231122,100900,27599240,1753,1753,1753,1753,0
20231122,100800,27599240,1753,1750,1753,1750,13
20231122,100700,27576472,1750,1750,1750,1750,0
20231122,100600,27576472,1750,1751,1751,1750,1636
20231122,100500,24712867,1754,1754,1754,1754,0
20231122,100400,24712867,1754,1754,1754,1754,0
20231122,100300,24712867,1754,1754,1754,1754,0
20231122,100200,24712867,1754,1754,1754,1754,0
20231122,100100,24712867,1754,1755,1755,1754,151
20231122,100000,24447913,1755,1755,1755,1755,10
20231122,095900,24430363,1749,1749,1749,1749,11
20231122,095800,24411124,1749,1749,1749,1749,115
20231122,095700,24209989,1749,1749,1749,1749,0
20231122,095600,24209989,1749,1749,1749,1749,0
20231122,095500,24209989,1749,1749,1749,1749,0
20231122,095400,24209989,1749,1749,1749,1749,1
20231122,095300,24208240,1750,1750,1750,1750,100
20231122,095200,24033240,1750,1750,1750,1750,0
20231122,095100,24033240,1750,1750,1750,1750,0
20231122,095000,24033240,1750,1755,1755,1750,200
20231122,094900,23683186,1758,1758,1758,1758,0
20231122,094800,23683186,1758,1758,1758,1758,0
20231122,094700,23683186,1758,1758,1758,1758,0
20231122,094600,23683186,1758,1758,1758,1758,1
20231122,094500,23681428,1761,1761,1761,1761,4001
20231122,094400,16635667,1764,1764,1764,1764,500
20231122,094300,15753667,1764,1764,1764,1764,0
20231122,094200,15753667,1764,1764,1764,1764,0
20231122,094100,15753667,1764,1764,1764,1764,1
20231122,094000,15751903,1764,1764,1764,1764,2
20231122,093900,15748375,1767,1782,1782,1766,102
20231122,093800,15568171,1785,1763,1785,1763,200
20231122,093700,15211661,1760,1754,1782,1754,722
20231122,093600,13939494,1750,1750,1750,1750,0
20231122,093500,13939494,1750,1750,1750,1750,0
20231122,093400,13939494,1750,1750,1750,1750,0
20231122,093300,13939494,1750,1750,1750,1750,26
20231122,093200,13893994,1749,1749,1749,1749,0
20231122,093100,13893994,1749,1751,1751,1749,100
20231122,093000,13719036,1758,1758,1758,1758,0
20231122,092900,13719036,1758,1757,1758,1757,10
20231122,092800,13701461,1750,1750,1750,1750,0
20231122,092700,13701461,1750,1750,1750,1750,0
20231122,092600,13701461,1750,1750,1750,1750,47
20231122,092500,13619211,1749,1750,1750,1749,208
20231122,092400,13255378,1758,1758,1758,1758,29
20231122,092300,13204396,1750,1750,1750,1750,10
20231122,092200,13186896,1750,1748,1750,1748,9
20231122,092100,13171162,1748,1748,1748,1748,146
20231122,092000,12915954,1748,1748,1748,1748,2
20231122,091900,12912458,1757,1757,1757,1757,0
20231122,091800,12912458,1757,1757,1757,1757,0
20231122,091700,12912458,1757,1757,1757,1757,0
20231122,091600,12912458,1757,1756,1757,1756,298
20231122,091500,12388970,1756,1756,1756,1756,2
20231122,091400,12385458,1756,1756,1756,1756,2
20231122,091300,12381946,1757,1757,1757,1757,0
20231122,091200,12381946,1757,1756,1758,1756,101
20231122,091100,12204398,1758,1758,1758,1758,49
20231122,091000,12118256,1747,1747,1747,1747,1
20231122,090900,12116509,1746,1746,1746,1746,0
20231122,090800,12116509,1746,1746,1746,1746,0
20231122,090700,12116509,1746,1749,1749,1746,583
20231122,090600,11098338,1746,1746,1746,1746,0
20231122,090500,11098338,1746,1751,1754,1746,219
20231122,090400,10715472,1746,1745,1746,1745,4655
20231122,090300,2588052,1745,1746,1746,1745,202
20231122,090200,2235483,1747,1747,1747,1747,300
20231122,090100,1711383,1747,1755,1755,1747,859
20231122,090000,207914,1764,1760,1764,1760,118