KissMeData/018000/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,185800,347806645,1265,1265,1265,1265,25803
20231122,185700,347806645,1265,1265,1265,1265,0
20231122,185600,347806645,1265,1265,1265,1265,0
20231122,185500,347806645,1265,1265,1265,1265,0
20231122,185400,347806645,1265,1265,1265,1265,0
20231122,185300,347806645,1265,1265,1265,1265,0
20231122,185200,347806645,1265,1265,1265,1265,0
20231122,185100,347806645,1265,1265,1265,1265,0
20231122,185000,347806645,1265,1265,1265,1265,0
20231122,184900,347806645,1265,1265,1265,1265,0
20231122,184800,347806645,1265,1265,1265,1265,0
20231122,184700,347806645,1265,1265,1265,1265,0
20231122,184600,347806645,1265,1265,1265,1265,0
20231122,184500,347806645,1265,1265,1265,1265,0
20231122,184400,347806645,1265,1265,1265,1265,0
20231122,184300,347806645,1265,1265,1265,1265,0
20231122,184200,347806645,1265,1265,1265,1265,0
20231122,184100,347806645,1265,1265,1265,1265,0
20231122,184000,347806645,1265,1265,1265,1265,0
20231122,183900,347806645,1265,1265,1265,1265,0
20231122,183800,347806645,1265,1265,1265,1265,0
20231122,183700,347806645,1265,1265,1265,1265,0
20231122,183600,347806645,1265,1265,1265,1265,0
20231122,183500,347806645,1265,1265,1265,1265,0
20231122,183400,347806645,1265,1265,1265,1265,0
20231122,183300,347806645,1265,1265,1265,1265,0
20231122,183200,347806645,1265,1265,1265,1265,0
20231122,183100,347806645,1265,1265,1265,1265,0
20231122,183000,347806645,1265,1265,1265,1265,0
20231122,182900,347806645,1265,1265,1265,1265,0
20231122,182800,347806645,1265,1265,1265,1265,25803
20231122,182700,347806645,1265,1265,1265,1265,0
20231122,182600,347806645,1265,1265,1265,1265,0
20231122,182500,347806645,1265,1265,1265,1265,0
20231122,182400,347806645,1265,1265,1265,1265,0
20231122,182300,347806645,1265,1265,1265,1265,0
20231122,182200,347806645,1265,1265,1265,1265,0
20231122,182100,347806645,1265,1265,1265,1265,0
20231122,182000,347806645,1265,1265,1265,1265,0
20231122,181900,347806645,1265,1265,1265,1265,0
20231122,181800,347806645,1265,1265,1265,1265,0
20231122,181700,347806645,1265,1265,1265,1265,0
20231122,181600,347806645,1265,1265,1265,1265,0
20231122,181500,347806645,1265,1265,1265,1265,0
20231122,181400,347806645,1265,1265,1265,1265,0
20231122,181300,347806645,1265,1265,1265,1265,0
20231122,181200,347806645,1265,1265,1265,1265,0
20231122,181100,347806645,1265,1265,1265,1265,0
20231122,181000,347806645,1265,1265,1265,1265,0
20231122,180900,347806645,1265,1265,1265,1265,0
20231122,180800,347806645,1265,1265,1265,1265,0
20231122,180700,347806645,1265,1265,1265,1265,0
20231122,180600,347806645,1265,1265,1265,1265,0
20231122,180500,347806645,1265,1265,1265,1265,0
20231122,180400,347806645,1265,1265,1265,1265,0
20231122,180300,347806645,1265,1265,1265,1265,0
20231122,180200,347806645,1265,1265,1265,1265,0
20231122,180100,347806645,1265,1265,1265,1265,0
20231122,180000,347806645,1265,1265,1265,1265,0
20231122,175900,347806645,1265,1265,1265,1265,0
20231122,175800,347806645,1265,1265,1265,1265,25803
20231122,175700,347806645,1265,1265,1265,1265,0
20231122,175600,347806645,1265,1265,1265,1265,0
20231122,175500,347806645,1265,1265,1265,1265,0
20231122,175400,347806645,1265,1265,1265,1265,0
20231122,175300,347806645,1265,1265,1265,1265,0
20231122,175200,347806645,1265,1265,1265,1265,0
20231122,175100,347806645,1265,1265,1265,1265,0
20231122,175000,347806645,1265,1265,1265,1265,0
20231122,174900,347806645,1265,1265,1265,1265,0
20231122,174800,347806645,1265,1265,1265,1265,0
20231122,174700,347806645,1265,1265,1265,1265,0
20231122,174600,347806645,1265,1265,1265,1265,0
20231122,174500,347806645,1265,1265,1265,1265,0
20231122,174400,347806645,1265,1265,1265,1265,0
20231122,174300,347806645,1265,1265,1265,1265,0
20231122,174200,347806645,1265,1265,1265,1265,0
20231122,174100,347806645,1265,1265,1265,1265,0
20231122,174000,347806645,1265,1265,1265,1265,0
20231122,173900,347806645,1265,1265,1265,1265,0
20231122,173800,347806645,1265,1265,1265,1265,0
20231122,173700,347806645,1265,1265,1265,1265,0
20231122,173600,347806645,1265,1265,1265,1265,0
20231122,173500,347806645,1265,1265,1265,1265,0
20231122,173400,347806645,1265,1265,1265,1265,0
20231122,173300,347806645,1265,1265,1265,1265,0
20231122,173200,347806645,1265,1265,1265,1265,0
20231122,173100,347806645,1265,1265,1265,1265,0
20231122,173000,347806645,1265,1265,1265,1265,0
20231122,172900,347806645,1265,1265,1265,1265,0
20231122,172800,347806645,1265,1265,1265,1265,25803
20231122,172700,347806645,1265,1265,1265,1265,0
20231122,172600,347806645,1265,1265,1265,1265,0
20231122,172500,347806645,1265,1265,1265,1265,0
20231122,172400,347806645,1265,1265,1265,1265,0
20231122,172300,347806645,1265,1265,1265,1265,0
20231122,172200,347806645,1265,1265,1265,1265,0
20231122,172100,347806645,1265,1265,1265,1265,0
20231122,172000,347806645,1265,1265,1265,1265,0
20231122,171900,347806645,1265,1265,1265,1265,0
20231122,171800,347806645,1265,1265,1265,1265,0
20231122,171700,347806645,1265,1265,1265,1265,0
20231122,171600,347806645,1265,1265,1265,1265,0
20231122,171500,347806645,1265,1265,1265,1265,0
20231122,171400,347806645,1265,1265,1265,1265,0
20231122,171300,347806645,1265,1265,1265,1265,0
20231122,171200,347806645,1265,1265,1265,1265,0
20231122,171100,347806645,1265,1265,1265,1265,0
20231122,171000,347806645,1265,1265,1265,1265,0
20231122,170900,347806645,1265,1265,1265,1265,0
20231122,170800,347806645,1265,1265,1265,1265,0
20231122,170700,347806645,1265,1265,1265,1265,0
20231122,170600,347806645,1265,1265,1265,1265,0
20231122,170500,347806645,1265,1265,1265,1265,0
20231122,170400,347806645,1265,1265,1265,1265,0
20231122,170300,347806645,1265,1265,1265,1265,0
20231122,170200,347806645,1265,1265,1265,1265,0
20231122,170100,347806645,1265,1265,1265,1265,0
20231122,170000,347806645,1265,1265,1265,1265,0
20231122,165900,347806645,1265,1265,1265,1265,0
20231122,165800,347806645,1265,1265,1265,1265,25803
20231122,165700,347806645,1265,1265,1265,1265,0
20231122,165600,347806645,1265,1265,1265,1265,0
20231122,165500,347806645,1265,1265,1265,1265,0
20231122,165400,347806645,1265,1265,1265,1265,0
20231122,165300,347806645,1265,1265,1265,1265,0
20231122,165200,347806645,1265,1265,1265,1265,0
20231122,165100,347806645,1265,1265,1265,1265,0
20231122,165000,347806645,1265,1265,1265,1265,0
20231122,164900,347806645,1265,1265,1265,1265,0
20231122,164800,347806645,1265,1265,1265,1265,0
20231122,164700,347806645,1265,1265,1265,1265,0
20231122,164600,347806645,1265,1265,1265,1265,0
20231122,164500,347806645,1265,1265,1265,1265,0
20231122,164400,347806645,1265,1265,1265,1265,0
20231122,164300,347806645,1265,1265,1265,1265,0
20231122,164200,347806645,1265,1265,1265,1265,0
20231122,164100,347806645,1265,1265,1265,1265,0
20231122,164000,347806645,1265,1265,1265,1265,0
20231122,163900,347806645,1265,1265,1265,1265,0
20231122,163800,347806645,1265,1265,1265,1265,0
20231122,163700,347806645,1265,1265,1265,1265,0
20231122,163600,347806645,1265,1265,1265,1265,0
20231122,163500,347806645,1265,1265,1265,1265,0
20231122,163400,347806645,1265,1265,1265,1265,0
20231122,163300,347806645,1265,1265,1265,1265,0
20231122,163200,347806645,1265,1265,1265,1265,0
20231122,163100,347806645,1265,1265,1265,1265,0
20231122,163000,347806645,1265,1265,1265,1265,0
20231122,162900,347806645,1265,1265,1265,1265,0
20231122,162800,347806645,1265,1265,1265,1265,25803
20231122,162700,347806645,1265,1265,1265,1265,0
20231122,162600,347806645,1265,1265,1265,1265,0
20231122,162500,347806645,1265,1265,1265,1265,0
20231122,162400,347806645,1265,1265,1265,1265,0
20231122,162300,347806645,1265,1265,1265,1265,0
20231122,162200,347806645,1265,1265,1265,1265,0
20231122,162100,347806645,1265,1265,1265,1265,0
20231122,162000,347806645,1265,1265,1265,1265,0
20231122,161900,347806645,1265,1265,1265,1265,0
20231122,161800,347806645,1265,1265,1265,1265,0
20231122,161700,347806645,1265,1265,1265,1265,0
20231122,161600,347806645,1265,1265,1265,1265,0
20231122,161500,347806645,1265,1265,1265,1265,0
20231122,161400,347806645,1265,1265,1265,1265,0
20231122,161300,347806645,1265,1265,1265,1265,0
20231122,161200,347806645,1265,1265,1265,1265,0
20231122,161100,347806645,1265,1265,1265,1265,0
20231122,161000,347806645,1265,1265,1265,1265,0
20231122,160900,347806645,1265,1265,1265,1265,0
20231122,160800,347806645,1265,1265,1265,1265,0
20231122,160700,347806645,1265,1265,1265,1265,0
20231122,160600,347806645,1265,1265,1265,1265,0
20231122,160500,347806645,1265,1265,1265,1265,0
20231122,160400,347806645,1265,1265,1265,1265,0
20231122,160300,347806645,1265,1265,1265,1265,0
20231122,160200,347806645,1265,1265,1265,1265,0
20231122,160100,347806645,1265,1265,1265,1265,0
20231122,160000,347806645,1265,1265,1265,1265,0
20231122,155900,347806645,1265,1265,1265,1265,0
20231122,155800,347806645,1265,1265,1265,1265,25803
20231122,155700,347806645,1265,1265,1265,1265,0
20231122,155600,347806645,1265,1265,1265,1265,0
20231122,155500,347806645,1265,1265,1265,1265,0
20231122,155400,347806645,1265,1265,1265,1265,0
20231122,155300,347806645,1265,1265,1265,1265,0
20231122,155200,347806645,1265,1265,1265,1265,0
20231122,155100,347806645,1265,1265,1265,1265,0
20231122,155000,347806645,1265,1265,1265,1265,0
20231122,154900,347806645,1265,1265,1265,1265,0
20231122,154800,347806645,1265,1265,1265,1265,0
20231122,154700,347806645,1265,1265,1265,1265,0
20231122,154600,347806645,1265,1265,1265,1265,0
20231122,154500,347806645,1265,1265,1265,1265,0
20231122,154400,347806645,1265,1265,1265,1265,0
20231122,154300,347806645,1265,1265,1265,1265,0
20231122,154200,347806645,1265,1265,1265,1265,0
20231122,154100,347806645,1265,1265,1265,1265,0
20231122,154000,347806645,1265,1265,1265,1265,0
20231122,153900,347806645,1265,1265,1265,1265,0
20231122,153800,347806645,1265,1265,1265,1265,0
20231122,153700,347806645,1265,1265,1265,1265,0
20231122,153600,347806645,1265,1265,1265,1265,0
20231122,153500,347806645,1265,1265,1265,1265,0
20231122,153400,347806645,1265,1265,1265,1265,0
20231122,153300,347806645,1265,1265,1265,1265,0
20231122,153200,347806645,1265,1265,1265,1265,0
20231122,153100,347806645,1265,1265,1265,1265,0
20231122,153000,347806645,1265,1265,1265,1265,25803
20231122,152900,315165850,1265,1265,1265,1265,0
20231122,152800,315165850,1265,1265,1265,1265,0
20231122,152700,315165850,1265,1265,1265,1265,0
20231122,152600,315165850,1265,1265,1265,1265,0
20231122,152500,315165850,1265,1265,1265,1265,0
20231122,152400,315165850,1265,1265,1265,1265,0
20231122,152300,315165850,1265,1265,1265,1265,0
20231122,152200,315165850,1265,1265,1265,1265,0
20231122,152100,315165850,1265,1265,1265,1265,0
20231122,152000,315165850,1265,1265,1265,1265,0
20231122,151900,315165850,1265,1275,1275,1232,7029
20231122,151800,306381855,1276,1259,1290,1259,19552
20231122,151700,281522005,1259,1243,1260,1241,22362
20231122,151600,253546653,1243,1236,1243,1235,9817
20231122,151500,241367748,1236,1236,1236,1236,289
20231122,151400,241010544,1236,1238,1238,1236,443
20231122,151300,240462994,1238,1234,1238,1229,2464
20231122,151200,237420400,1234,1233,1235,1233,1353
20231122,151100,235750644,1233,1233,1233,1233,61
20231122,151000,235675431,1234,1227,1234,1227,290
20231122,150900,235318993,1234,1231,1234,1231,47
20231122,150800,235261131,1231,1224,1231,1224,2457
20231122,150700,232238426,1224,1224,1224,1223,1859
20231122,150600,229964522,1223,1224,1224,1223,1650
20231122,150500,227946567,1227,1228,1228,1223,2351
20231122,150400,225069566,1229,1229,1230,1224,2011
20231122,150300,222598008,1230,1223,1230,1223,874
20231122,150200,221528227,1224,1231,1231,1224,1001
20231122,150100,220302704,1232,1231,1232,1231,1012
20231122,150000,219056920,1232,1224,1236,1220,16025
20231122,145900,199317933,1224,1232,1233,1223,6214
20231122,145800,191694929,1232,1241,1241,1231,3050
20231122,145700,187932585,1239,1222,1254,1222,39382
20231122,145600,139007850,1222,1219,1222,1219,886
20231122,145500,137927198,1218,1217,1218,1217,462
20231122,145400,137364808,1217,1214,1217,1214,1027
20231122,145300,136117079,1214,1214,1214,1214,0
20231122,145200,136117079,1214,1214,1214,1214,111
20231122,145100,135982325,1214,1212,1214,1212,169
20231122,145000,135777495,1212,1212,1212,1212,0
20231122,144900,135777495,1212,1212,1212,1212,1
20231122,144800,135776283,1211,1208,1211,1208,867
20231122,144700,134728446,1211,1211,1211,1211,1
20231122,144600,134727235,1208,1208,1208,1208,1
20231122,144500,134726027,1207,1207,1207,1207,0
20231122,144400,134726027,1207,1214,1214,1207,3546
20231122,144300,130427364,1214,1218,1218,1214,27
20231122,144200,130394574,1218,1220,1220,1218,1603
20231122,144100,128440320,1221,1222,1222,1221,145
20231122,144000,128263150,1222,1219,1224,1219,5084
20231122,143900,122053102,1222,1218,1225,1218,800
20231122,143800,121077338,1214,1214,1214,1214,500
20231122,143700,120470338,1214,1214,1215,1214,2145
20231122,143600,117866203,1206,1198,1212,1198,11558
20231122,143500,103944773,1198,1196,1198,1196,4996
20231122,143400,97966128,1197,1196,1197,1196,4185
20231122,143300,92956860,1196,1194,1196,1194,8998
20231122,143200,82204689,1194,1194,1194,1194,0
20231122,143100,82204689,1194,1194,1194,1194,0
20231122,143000,82204689,1194,1194,1194,1194,0
20231122,142900,82204689,1194,1194,1194,1194,1
20231122,142800,82203495,1195,1195,1195,1195,1
20231122,142700,82202300,1194,1194,1194,1194,1033
20231122,142600,80968898,1194,1194,1194,1194,265
20231122,142500,80652488,1194,1195,1195,1194,40
20231122,142400,80604703,1195,1194,1195,1194,5
20231122,142300,80598732,1192,1195,1195,1192,2
20231122,142200,80596345,1195,1195,1195,1195,0
20231122,142100,80596345,1195,1195,1195,1195,428
20231122,142000,80084885,1195,1195,1195,1195,2
20231122,141900,80082495,1195,1195,1195,1195,0
20231122,141800,80082495,1195,1195,1195,1195,0
20231122,141700,80082495,1195,1195,1195,1195,1
20231122,141600,80081300,1195,1195,1195,1195,0
20231122,141500,80081300,1195,1195,1195,1195,1
20231122,141400,80080105,1194,1194,1194,1194,6
20231122,141300,80072941,1194,1193,1194,1193,505
20231122,141200,79469972,1193,1194,1194,1193,511
20231122,141100,78859840,1194,1194,1194,1194,0
20231122,141000,78859840,1194,1194,1194,1194,500
20231122,140900,78262840,1194,1193,1194,1193,8
20231122,140800,78253295,1193,1192,1193,1192,166
20231122,140700,78055267,1192,1191,1192,1191,1783
20231122,140600,75931704,1192,1192,1192,1191,5
20231122,140500,75925745,1192,1192,1192,1192,101
20231122,140400,75805353,1192,1192,1192,1192,109
20231122,140300,75675425,1192,1191,1192,1191,6
20231122,140200,75668274,1191,1191,1191,1191,5
20231122,140100,75662319,1190,1190,1190,1190,729
20231122,140000,74794809,1190,1190,1190,1190,521
20231122,135900,74174819,1190,1190,1190,1190,0
20231122,135800,74174819,1190,1190,1190,1190,4
20231122,135700,74170059,1190,1190,1190,1190,1
20231122,135600,74168869,1189,1190,1190,1189,2391
20231122,135500,71324881,1190,1190,1190,1190,0
20231122,135400,71324881,1190,1190,1190,1190,0
20231122,135300,71324881,1190,1190,1190,1190,6
20231122,135200,71317741,1190,1190,1190,1190,1125
20231122,135100,69978991,1192,1192,1192,1192,0
20231122,135000,69978991,1192,1192,1192,1192,8
20231122,134900,69969455,1194,1194,1194,1194,0
20231122,134800,69969455,1194,1194,1194,1194,0
20231122,134700,69969455,1194,1194,1194,1194,0
20231122,134600,69969455,1194,1194,1194,1194,0
20231122,134500,69969455,1194,1194,1194,1194,0
20231122,134400,69969455,1194,1194,1194,1194,0
20231122,134300,69969455,1194,1194,1194,1194,3
20231122,134200,69965873,1195,1192,1195,1192,438
20231122,134100,69443768,1192,1192,1192,1192,1
20231122,134000,69442576,1192,1193,1193,1192,2
20231122,133900,69440191,1190,1190,1190,1190,0
20231122,133800,69440191,1190,1192,1192,1190,1100
20231122,133700,68129844,1195,1195,1195,1195,0
20231122,133600,68129844,1195,1195,1195,1195,0
20231122,133500,68129844,1195,1195,1195,1195,0
20231122,133400,68129844,1195,1195,1195,1195,0
20231122,133300,68129844,1195,1195,1195,1195,0
20231122,133200,68129844,1195,1193,1195,1193,109
20231122,133100,67999605,1192,1192,1192,1192,80
20231122,133000,67904245,1192,1192,1192,1192,30
20231122,132900,67868485,1192,1192,1192,1192,720
20231122,132800,67010245,1191,1192,1192,1191,2
20231122,132700,67007862,1192,1192,1192,1192,2
20231122,132600,67005478,1192,1192,1192,1192,0
20231122,132500,67005478,1192,1192,1192,1192,176
20231122,132400,66795686,1192,1192,1192,1192,2
20231122,132300,66793302,1192,1192,1192,1192,0
20231122,132200,66793302,1192,1192,1192,1192,0
20231122,132100,66793302,1192,1192,1192,1192,3
20231122,132000,66789726,1191,1193,1193,1191,2419
20231122,131900,63906419,1194,1194,1194,1194,0
20231122,131800,63906419,1194,1194,1194,1194,0
20231122,131700,63906419,1194,1194,1194,1194,12
20231122,131600,63892091,1195,1195,1195,1193,229
20231122,131500,63618886,1194,1194,1194,1194,20
20231122,131400,63595006,1193,1193,1193,1193,0
20231122,131300,63595006,1193,1193,1193,1193,0
20231122,131200,63595006,1193,1193,1193,1193,0
20231122,131100,63595006,1193,1193,1193,1193,19
20231122,131000,63572339,1193,1193,1193,1193,0
20231122,130900,63572339,1193,1193,1193,1193,0
20231122,130800,63572339,1193,1193,1193,1193,0
20231122,130700,63572339,1193,1193,1193,1193,0
20231122,130600,63572339,1193,1193,1193,1193,1
20231122,130500,63571146,1192,1192,1192,1192,25
20231122,130400,63541346,1192,1192,1192,1192,0
20231122,130300,63541346,1192,1192,1192,1192,0
20231122,130200,63541346,1192,1192,1192,1192,2
20231122,130100,63538962,1191,1191,1191,1191,0
20231122,130000,63538962,1191,1191,1191,1191,110
20231122,125900,63407952,1191,1191,1191,1191,5
20231122,125800,63401997,1191,1191,1191,1191,5
20231122,125700,63396042,1189,1189,1189,1189,15
20231122,125600,63378207,1189,1189,1189,1189,0
20231122,125500,63378207,1189,1189,1189,1189,0
20231122,125400,63378207,1189,1190,1190,1189,70
20231122,125300,63294976,1190,1190,1190,1190,0
20231122,125200,63294976,1190,1190,1190,1190,0
20231122,125100,63294976,1190,1190,1190,1190,0
20231122,125000,63294976,1190,1189,1190,1189,2269
20231122,124900,60597115,1189,1189,1189,1189,100
20231122,124800,60478215,1189,1189,1189,1189,28
20231122,124700,60444923,1188,1188,1188,1188,0
20231122,124600,60444923,1188,1188,1188,1188,16
20231122,124500,60425915,1187,1187,1187,1187,0
20231122,124400,60425915,1187,1187,1187,1187,0
20231122,124300,60425915,1187,1187,1187,1187,28
20231122,124200,60392679,1187,1187,1187,1187,5
20231122,124100,60386744,1186,1186,1186,1186,0
20231122,124000,60386744,1186,1186,1186,1186,0
20231122,123900,60386744,1186,1186,1186,1186,252
20231122,123800,60087872,1184,1184,1184,1184,1
20231122,123700,60086688,1186,1186,1186,1186,1
20231122,123600,60085502,1184,1184,1184,1184,400
20231122,123500,59611902,1184,1184,1184,1184,0
20231122,123400,59611902,1184,1186,1186,1184,239
20231122,123300,59328830,1186,1186,1186,1186,0
20231122,123200,59328830,1186,1186,1186,1186,1
20231122,123100,59327644,1185,1187,1187,1185,3052
20231122,123000,55709579,1189,1189,1189,1189,0
20231122,122900,55709579,1189,1189,1189,1189,0
20231122,122800,55709579,1189,1189,1189,1189,0
20231122,122700,55709579,1189,1189,1189,1189,10
20231122,122600,55697689,1189,1189,1189,1189,0
20231122,122500,55697689,1189,1189,1189,1189,0
20231122,122400,55697689,1189,1189,1189,1189,0
20231122,122300,55697689,1189,1189,1189,1189,21
20231122,122200,55672720,1186,1187,1187,1186,389
20231122,122100,55211347,1186,1186,1186,1186,0
20231122,122000,55211347,1186,1186,1186,1186,0
20231122,121900,55211347,1186,1186,1186,1186,0
20231122,121800,55211347,1186,1186,1186,1186,3
20231122,121700,55207789,1186,1186,1186,1186,338
20231122,121600,54806921,1191,1191,1191,1191,8
20231122,121500,54797393,1187,1187,1187,1187,0
20231122,121400,54797393,1187,1187,1187,1187,4
20231122,121300,54792645,1187,1190,1190,1187,1709
20231122,121200,52760262,1190,1190,1190,1190,0
20231122,121100,52760262,1190,1190,1190,1190,0
20231122,121000,52760262,1190,1190,1190,1190,0
20231122,120900,52760262,1190,1190,1190,1190,100
20231122,120800,52641262,1190,1190,1190,1190,1
20231122,120700,52640072,1191,1191,1191,1191,58
20231122,120600,52570994,1191,1191,1191,1191,0
20231122,120500,52570994,1191,1191,1191,1191,47
20231122,120400,52515017,1189,1189,1189,1189,0
20231122,120300,52515017,1189,1189,1189,1189,0
20231122,120200,52515017,1189,1189,1189,1189,168
20231122,120100,52315265,1188,1188,1188,1188,10
20231122,120000,52303385,1187,1187,1187,1187,0
20231122,115900,52303385,1187,1187,1187,1187,0
20231122,115800,52303385,1187,1187,1187,1187,0
20231122,115700,52303385,1187,1187,1187,1187,0
20231122,115600,52303385,1187,1187,1187,1187,8
20231122,115500,52293889,1187,1187,1187,1187,50
20231122,115400,52234539,1187,1191,1191,1187,11
20231122,115300,52221450,1187,1187,1187,1187,99
20231122,115200,52103937,1187,1191,1191,1187,1247
20231122,115100,50621256,1192,1192,1192,1192,0
20231122,115000,50621256,1192,1191,1192,1191,9
20231122,114900,50610535,1192,1192,1192,1192,0
20231122,114800,50610535,1192,1192,1192,1192,76
20231122,114700,50519943,1192,1192,1192,1192,126
20231122,114600,50369751,1191,1191,1191,1191,1
20231122,114500,50368560,1192,1192,1192,1192,0
20231122,114400,50368560,1192,1192,1192,1192,0
20231122,114300,50368560,1192,1192,1192,1192,10
20231122,114200,50356640,1192,1192,1192,1192,1
20231122,114100,50355448,1191,1191,1191,1191,0
20231122,114000,50355448,1191,1191,1191,1191,0
20231122,113900,50355448,1191,1191,1191,1191,0
20231122,113800,50355448,1191,1191,1191,1191,0
20231122,113700,50355448,1191,1191,1191,1191,0
20231122,113600,50355448,1191,1191,1191,1191,7
20231122,113500,50347111,1190,1190,1190,1190,5
20231122,113400,50341161,1192,1192,1192,1192,9
20231122,113300,50330433,1192,1192,1192,1192,8
20231122,113200,50320897,1190,1191,1191,1190,411
20231122,113100,49831741,1192,1194,1194,1192,594
20231122,113000,49122693,1194,1194,1194,1194,0
20231122,112900,49122693,1194,1194,1194,1194,180
20231122,112800,48907773,1194,1194,1194,1194,110
20231122,112700,48776433,1194,1194,1194,1194,59
20231122,112600,48705987,1192,1192,1192,1192,7
20231122,112500,48697643,1194,1194,1194,1194,0
20231122,112400,48697643,1194,1194,1194,1194,10
20231122,112300,48685703,1193,1192,1193,1192,166
20231122,112200,48487828,1193,1195,1195,1193,2401
20231122,112100,45621906,1195,1195,1195,1195,246
20231122,112000,45327936,1196,1197,1197,1196,11
20231122,111900,45314772,1197,1197,1197,1197,0
20231122,111800,45314772,1197,1197,1197,1197,2
20231122,111700,45312378,1196,1198,1198,1196,223
20231122,111600,45045666,1198,1198,1198,1198,0
20231122,111500,45045666,1198,1198,1198,1198,0
20231122,111400,45045666,1198,1198,1198,1198,8
20231122,111300,45036082,1198,1198,1198,1198,0
20231122,111200,45036082,1198,1196,1198,1196,109
20231122,111100,44905700,1198,1198,1198,1198,2
20231122,111000,44903304,1198,1198,1198,1198,8
20231122,110900,44893720,1198,1198,1198,1198,21
20231122,110800,44868562,1198,1198,1198,1198,8
20231122,110700,44858978,1198,1198,1198,1198,1
20231122,110600,44857780,1198,1198,1198,1198,22
20231122,110500,44831424,1198,1198,1198,1198,200
20231122,110400,44591824,1198,1198,1198,1198,8
20231122,110300,44582240,1198,1198,1198,1198,15
20231122,110200,44564270,1199,1199,1199,1199,113
20231122,110100,44428783,1199,1198,1199,1198,17
20231122,110000,44408403,1200,1198,1200,1198,217
20231122,105900,44148421,1198,1198,1198,1198,113
20231122,105800,44013047,1198,1198,1198,1198,10
20231122,105700,44001067,1196,1196,1196,1196,2044
20231122,105600,41556443,1196,1196,1196,1196,128
20231122,105500,41403355,1195,1195,1195,1195,100
20231122,105400,41283855,1195,1195,1195,1195,8
20231122,105300,41274295,1196,1196,1196,1196,10
20231122,105200,41262335,1195,1195,1195,1195,201
20231122,105100,41022140,1194,1194,1194,1194,3040
20231122,105000,37392380,1194,1194,1194,1194,498
20231122,104900,36797768,1194,1194,1194,1194,0
20231122,104800,36797768,1194,1194,1194,1194,8
20231122,104700,36788216,1194,1194,1194,1194,150
20231122,104600,36609116,1194,1194,1194,1194,198
20231122,104500,36372704,1194,1194,1194,1194,187
20231122,104400,36149426,1194,1194,1194,1194,158
20231122,104300,35960774,1194,1194,1194,1194,23
20231122,104200,35933312,1194,1194,1194,1194,135
20231122,104100,35772122,1195,1195,1195,1195,0
20231122,104000,35772122,1195,1195,1195,1195,8
20231122,103900,35762562,1195,1195,1195,1195,1
20231122,103800,35761367,1195,1195,1195,1195,8
20231122,103700,35751807,1195,1195,1195,1195,0
20231122,103600,35751807,1195,1195,1195,1195,8
20231122,103500,35742247,1195,1195,1195,1195,50
20231122,103400,35682497,1195,1195,1195,1195,8
20231122,103300,35672937,1195,1196,1196,1195,43
20231122,103200,35621531,1198,1198,1198,1198,8
20231122,103100,35611947,1198,1198,1198,1198,10
20231122,103000,35599967,1198,1198,1198,1198,2
20231122,102900,35597571,1198,1198,1198,1198,25
20231122,102800,35567621,1198,1198,1198,1198,26
20231122,102700,35536473,1197,1197,1197,1197,800
20231122,102600,34578873,1197,1197,1197,1197,108
20231122,102500,34449597,1197,1197,1197,1197,3
20231122,102400,34446006,1197,1197,1197,1197,0
20231122,102300,34446006,1197,1197,1197,1197,8
20231122,102200,34436430,1196,1196,1196,1196,1000
20231122,102100,33240430,1196,1196,1196,1196,400
20231122,102000,32762030,1196,1196,1196,1196,8
20231122,101900,32752462,1196,1196,1196,1196,0
20231122,101800,32752462,1196,1196,1196,1196,0
20231122,101700,32752462,1196,1195,1196,1195,131
20231122,101600,32595909,1195,1195,1195,1195,0
20231122,101500,32595909,1195,1195,1195,1195,0
20231122,101400,32595909,1195,1195,1195,1195,1949
20231122,101300,30266854,1195,1195,1195,1195,0
20231122,101200,30266854,1195,1195,1195,1195,0
20231122,101100,30266854,1195,1194,1195,1194,158
20231122,101000,30078194,1194,1194,1194,1194,0
20231122,100900,30078194,1194,1194,1194,1194,0
20231122,100800,30078194,1194,1194,1194,1194,68
20231122,100700,29997002,1194,1194,1194,1194,0
20231122,100600,29997002,1194,1194,1194,1194,5
20231122,100500,29991032,1195,1195,1195,1195,12
20231122,100400,29976692,1196,1196,1196,1196,0
20231122,100300,29976692,1196,1185,1196,1185,2542
20231122,100200,26953692,1186,1185,1186,1185,116
20231122,100100,26816223,1186,1186,1186,1186,9
20231122,100000,26805549,1186,1186,1186,1186,6
20231122,095900,26798433,1186,1186,1186,1182,1126
20231122,095800,25466508,1187,1187,1187,1187,25
20231122,095700,25436833,1187,1187,1187,1187,18
20231122,095600,25415467,1187,1185,1187,1185,45
20231122,095500,25362126,1185,1185,1185,1185,0
20231122,095400,25362126,1185,1185,1185,1185,63
20231122,095300,25287471,1187,1188,1188,1187,18
20231122,095200,25266095,1188,1188,1188,1188,0
20231122,095100,25266095,1188,1188,1188,1188,8
20231122,095000,25256591,1188,1188,1188,1188,33
20231122,094900,25217387,1188,1188,1188,1188,0
20231122,094800,25217387,1188,1182,1188,1182,746
20231122,094700,24335567,1182,1183,1183,1182,1396
20231122,094600,22684859,1184,1187,1187,1184,883
20231122,094500,21638675,1187,1187,1187,1187,21
20231122,094400,21613748,1187,1188,1188,1187,80
20231122,094300,21518761,1189,1191,1191,1189,2451
20231122,094200,18601795,1195,1193,1195,1192,51
20231122,094100,18540933,1195,1195,1195,1195,120
20231122,094000,18397533,1195,1195,1195,1195,247
20231122,093900,18102368,1195,1195,1195,1195,220
20231122,093800,17839468,1195,1195,1195,1195,40
20231122,093700,17791668,1195,1195,1195,1195,1021
20231122,093600,16571573,1195,1195,1195,1195,8
20231122,093500,16562013,1195,1191,1196,1191,3
20231122,093400,16558431,1191,1193,1193,1189,4094
20231122,093300,11681707,1196,1196,1196,1193,1821
20231122,093200,9509224,1196,1196,1196,1196,112
20231122,093100,9375272,1196,1197,1197,1194,216
20231122,093000,9117175,1197,1194,1197,1194,312
20231122,092900,8744638,1197,1197,1197,1197,32
20231122,092800,8706334,1197,1197,1197,1197,2
20231122,092700,8703940,1195,1196,1197,1195,183
20231122,092600,8485150,1195,1197,1197,1195,4
20231122,092500,8480364,1197,1196,1197,1196,5
20231122,092400,8474380,1197,1195,1197,1195,149
20231122,092300,8296309,1195,1196,1196,1195,23
20231122,092200,8268821,1197,1197,1197,1197,26
20231122,092100,8237699,1197,1197,1197,1197,878
20231122,092000,7186733,1198,1198,1198,1198,0
20231122,091900,7186733,1198,1198,1198,1198,20
20231122,091800,7162773,1198,1198,1198,1198,8
20231122,091700,7153189,1197,1197,1197,1197,81
20231122,091600,7056232,1198,1194,1198,1194,466
20231122,091500,6499360,1194,1196,1196,1193,1003
20231122,091400,5301954,1196,1196,1196,1196,135
20231122,091300,5140494,1197,1197,1197,1197,0
20231122,091200,5140494,1197,1198,1198,1197,140
20231122,091100,4972904,1198,1197,1198,1197,2
20231122,091000,4970509,1196,1196,1196,1196,0
20231122,090900,4970509,1196,1196,1196,1196,354
20231122,090800,4547125,1196,1197,1197,1196,462
20231122,090700,3994552,1198,1198,1198,1197,303
20231122,090600,3631826,1196,1195,1196,1195,362
20231122,090500,3199186,1196,1199,1199,1193,55
20231122,090400,3133550,1200,1194,1200,1192,1333
20231122,090300,1543629,1205,1205,1205,1205,0
20231122,090200,1543629,1205,1205,1205,1205,1
20231122,090100,1542424,1206,1206,1206,1206,409
20231122,090000,1049170,1206,1200,1207,1200,874