KissMeData/225590/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,202400,179263251,1281,1281,1281,1281,1828
20231121,202300,179263251,1281,1281,1281,1281,0
20231121,202200,179263251,1281,1281,1281,1281,0
20231121,202100,179263251,1281,1281,1281,1281,0
20231121,202000,179263251,1281,1281,1281,1281,0
20231121,201900,179263251,1281,1281,1281,1281,0
20231121,201800,179263251,1281,1281,1281,1281,0
20231121,201700,179263251,1281,1281,1281,1281,0
20231121,201600,179263251,1281,1281,1281,1281,0
20231121,201500,179263251,1281,1281,1281,1281,0
20231121,201400,179263251,1281,1281,1281,1281,0
20231121,201300,179263251,1281,1281,1281,1281,0
20231121,201200,179263251,1281,1281,1281,1281,0
20231121,201100,179263251,1281,1281,1281,1281,0
20231121,201000,179263251,1281,1281,1281,1281,0
20231121,200900,179263251,1281,1281,1281,1281,0
20231121,200800,179263251,1281,1281,1281,1281,0
20231121,200700,179263251,1281,1281,1281,1281,0
20231121,200600,179263251,1281,1281,1281,1281,0
20231121,200500,179263251,1281,1281,1281,1281,0
20231121,200400,179263251,1281,1281,1281,1281,0
20231121,200300,179263251,1281,1281,1281,1281,0
20231121,200200,179263251,1281,1281,1281,1281,0
20231121,200100,179263251,1281,1281,1281,1281,0
20231121,200000,179263251,1281,1281,1281,1281,0
20231121,195900,179263251,1281,1281,1281,1281,0
20231121,195800,179263251,1281,1281,1281,1281,0
20231121,195700,179263251,1281,1281,1281,1281,0
20231121,195600,179263251,1281,1281,1281,1281,0
20231121,195500,179263251,1281,1281,1281,1281,0
20231121,195400,179263251,1281,1281,1281,1281,1828
20231121,195300,179263251,1281,1281,1281,1281,0
20231121,195200,179263251,1281,1281,1281,1281,0
20231121,195100,179263251,1281,1281,1281,1281,0
20231121,195000,179263251,1281,1281,1281,1281,0
20231121,194900,179263251,1281,1281,1281,1281,0
20231121,194800,179263251,1281,1281,1281,1281,0
20231121,194700,179263251,1281,1281,1281,1281,0
20231121,194600,179263251,1281,1281,1281,1281,0
20231121,194500,179263251,1281,1281,1281,1281,0
20231121,194400,179263251,1281,1281,1281,1281,0
20231121,194300,179263251,1281,1281,1281,1281,0
20231121,194200,179263251,1281,1281,1281,1281,0
20231121,194100,179263251,1281,1281,1281,1281,0
20231121,194000,179263251,1281,1281,1281,1281,0
20231121,193900,179263251,1281,1281,1281,1281,0
20231121,193800,179263251,1281,1281,1281,1281,0
20231121,193700,179263251,1281,1281,1281,1281,0
20231121,193600,179263251,1281,1281,1281,1281,0
20231121,193500,179263251,1281,1281,1281,1281,0
20231121,193400,179263251,1281,1281,1281,1281,0
20231121,193300,179263251,1281,1281,1281,1281,0
20231121,193200,179263251,1281,1281,1281,1281,0
20231121,193100,179263251,1281,1281,1281,1281,0
20231121,193000,179263251,1281,1281,1281,1281,0
20231121,192900,179263251,1281,1281,1281,1281,0
20231121,192800,179263251,1281,1281,1281,1281,0
20231121,192700,179263251,1281,1281,1281,1281,0
20231121,192600,179263251,1281,1281,1281,1281,0
20231121,192500,179263251,1281,1281,1281,1281,0
20231121,192400,179263251,1281,1281,1281,1281,1828
20231121,192300,179263251,1281,1281,1281,1281,0
20231121,192200,179263251,1281,1281,1281,1281,0
20231121,192100,179263251,1281,1281,1281,1281,0
20231121,192000,179263251,1281,1281,1281,1281,0
20231121,191900,179263251,1281,1281,1281,1281,0
20231121,191800,179263251,1281,1281,1281,1281,0
20231121,191700,179263251,1281,1281,1281,1281,0
20231121,191600,179263251,1281,1281,1281,1281,0
20231121,191500,179263251,1281,1281,1281,1281,0
20231121,191400,179263251,1281,1281,1281,1281,0
20231121,191300,179263251,1281,1281,1281,1281,0
20231121,191200,179263251,1281,1281,1281,1281,0
20231121,191100,179263251,1281,1281,1281,1281,0
20231121,191000,179263251,1281,1281,1281,1281,0
20231121,190900,179263251,1281,1281,1281,1281,0
20231121,190800,179263251,1281,1281,1281,1281,0
20231121,190700,179263251,1281,1281,1281,1281,0
20231121,190600,179263251,1281,1281,1281,1281,0
20231121,190500,179263251,1281,1281,1281,1281,0
20231121,190400,179263251,1281,1281,1281,1281,0
20231121,190300,179263251,1281,1281,1281,1281,0
20231121,190200,179263251,1281,1281,1281,1281,0
20231121,190100,179263251,1281,1281,1281,1281,0
20231121,190000,179263251,1281,1281,1281,1281,0
20231121,185900,179263251,1281,1281,1281,1281,0
20231121,185800,179263251,1281,1281,1281,1281,0
20231121,185700,179263251,1281,1281,1281,1281,0
20231121,185600,179263251,1281,1281,1281,1281,0
20231121,185500,179263251,1281,1281,1281,1281,0
20231121,185400,179263251,1281,1281,1281,1281,1828
20231121,185300,179263251,1281,1281,1281,1281,0
20231121,185200,179263251,1281,1281,1281,1281,0
20231121,185100,179263251,1281,1281,1281,1281,0
20231121,185000,179263251,1281,1281,1281,1281,0
20231121,184900,179263251,1281,1281,1281,1281,0
20231121,184800,179263251,1281,1281,1281,1281,0
20231121,184700,179263251,1281,1281,1281,1281,0
20231121,184600,179263251,1281,1281,1281,1281,0
20231121,184500,179263251,1281,1281,1281,1281,0
20231121,184400,179263251,1281,1281,1281,1281,0
20231121,184300,179263251,1281,1281,1281,1281,0
20231121,184200,179263251,1281,1281,1281,1281,0
20231121,184100,179263251,1281,1281,1281,1281,0
20231121,184000,179263251,1281,1281,1281,1281,0
20231121,183900,179263251,1281,1281,1281,1281,0
20231121,183800,179263251,1281,1281,1281,1281,0
20231121,183700,179263251,1281,1281,1281,1281,0
20231121,183600,179263251,1281,1281,1281,1281,0
20231121,183500,179263251,1281,1281,1281,1281,0
20231121,183400,179263251,1281,1281,1281,1281,0
20231121,183300,179263251,1281,1281,1281,1281,0
20231121,183200,179263251,1281,1281,1281,1281,0
20231121,183100,179263251,1281,1281,1281,1281,0
20231121,183000,179263251,1281,1281,1281,1281,0
20231121,182900,179263251,1281,1281,1281,1281,0
20231121,182800,179263251,1281,1281,1281,1281,0
20231121,182700,179263251,1281,1281,1281,1281,0
20231121,182600,179263251,1281,1281,1281,1281,0
20231121,182500,179263251,1281,1281,1281,1281,0
20231121,182400,179263251,1281,1281,1281,1281,1828
20231121,182300,179263251,1281,1281,1281,1281,0
20231121,182200,179263251,1281,1281,1281,1281,0
20231121,182100,179263251,1281,1281,1281,1281,0
20231121,182000,179263251,1281,1281,1281,1281,0
20231121,181900,179263251,1281,1281,1281,1281,0
20231121,181800,179263251,1281,1281,1281,1281,0
20231121,181700,179263251,1281,1281,1281,1281,0
20231121,181600,179263251,1281,1281,1281,1281,0
20231121,181500,179263251,1281,1281,1281,1281,0
20231121,181400,179263251,1281,1281,1281,1281,0
20231121,181300,179263251,1281,1281,1281,1281,0
20231121,181200,179263251,1281,1281,1281,1281,0
20231121,181100,179263251,1281,1281,1281,1281,0
20231121,181000,179263251,1281,1281,1281,1281,0
20231121,180900,179263251,1281,1281,1281,1281,0
20231121,180800,179263251,1281,1281,1281,1281,0
20231121,180700,179263251,1281,1281,1281,1281,0
20231121,180600,179263251,1281,1281,1281,1281,0
20231121,180500,179263251,1281,1281,1281,1281,0
20231121,180400,179263251,1281,1281,1281,1281,0
20231121,180300,179263251,1281,1281,1281,1281,0
20231121,180200,179263251,1281,1281,1281,1281,0
20231121,180100,179263251,1281,1281,1281,1281,0
20231121,180000,179263251,1281,1281,1281,1281,0
20231121,175900,179263251,1281,1281,1281,1281,0
20231121,175800,179263251,1281,1281,1281,1281,0
20231121,175700,179263251,1281,1281,1281,1281,0
20231121,175600,179263251,1281,1281,1281,1281,0
20231121,175500,179263251,1281,1281,1281,1281,0
20231121,175400,179263251,1281,1281,1281,1281,1828
20231121,175300,179263251,1281,1281,1281,1281,0
20231121,175200,179263251,1281,1281,1281,1281,0
20231121,175100,179263251,1281,1281,1281,1281,0
20231121,175000,179263251,1281,1281,1281,1281,0
20231121,174900,179263251,1281,1281,1281,1281,0
20231121,174800,179263251,1281,1281,1281,1281,0
20231121,174700,179263251,1281,1281,1281,1281,0
20231121,174600,179263251,1281,1281,1281,1281,0
20231121,174500,179263251,1281,1281,1281,1281,0
20231121,174400,179263251,1281,1281,1281,1281,0
20231121,174300,179263251,1281,1281,1281,1281,0
20231121,174200,179263251,1281,1281,1281,1281,0
20231121,174100,179263251,1281,1281,1281,1281,0
20231121,174000,179263251,1281,1281,1281,1281,0
20231121,173900,179263251,1281,1281,1281,1281,0
20231121,173800,179263251,1281,1281,1281,1281,0
20231121,173700,179263251,1281,1281,1281,1281,0
20231121,173600,179263251,1281,1281,1281,1281,0
20231121,173500,179263251,1281,1281,1281,1281,0
20231121,173400,179263251,1281,1281,1281,1281,0
20231121,173300,179263251,1281,1281,1281,1281,0
20231121,173200,179263251,1281,1281,1281,1281,0
20231121,173100,179263251,1281,1281,1281,1281,0
20231121,173000,179263251,1281,1281,1281,1281,0
20231121,172900,179263251,1281,1281,1281,1281,0
20231121,172800,179263251,1281,1281,1281,1281,0
20231121,172700,179263251,1281,1281,1281,1281,0
20231121,172600,179263251,1281,1281,1281,1281,0
20231121,172500,179263251,1281,1281,1281,1281,0
20231121,172400,179263251,1281,1281,1281,1281,1828
20231121,172300,179263251,1281,1281,1281,1281,0
20231121,172200,179263251,1281,1281,1281,1281,0
20231121,172100,179263251,1281,1281,1281,1281,0
20231121,172000,179263251,1281,1281,1281,1281,0
20231121,171900,179263251,1281,1281,1281,1281,0
20231121,171800,179263251,1281,1281,1281,1281,0
20231121,171700,179263251,1281,1281,1281,1281,0
20231121,171600,179263251,1281,1281,1281,1281,0
20231121,171500,179263251,1281,1281,1281,1281,0
20231121,171400,179263251,1281,1281,1281,1281,0
20231121,171300,179263251,1281,1281,1281,1281,0
20231121,171200,179263251,1281,1281,1281,1281,0
20231121,171100,179263251,1281,1281,1281,1281,0
20231121,171000,179263251,1281,1281,1281,1281,0
20231121,170900,179263251,1281,1281,1281,1281,0
20231121,170800,179263251,1281,1281,1281,1281,0
20231121,170700,179263251,1281,1281,1281,1281,0
20231121,170600,179263251,1281,1281,1281,1281,0
20231121,170500,179263251,1281,1281,1281,1281,0
20231121,170400,179263251,1281,1281,1281,1281,0
20231121,170300,179263251,1281,1281,1281,1281,0
20231121,170200,179263251,1281,1281,1281,1281,0
20231121,170100,179263251,1281,1281,1281,1281,0
20231121,170000,179263251,1281,1281,1281,1281,0
20231121,165900,179263251,1281,1281,1281,1281,0
20231121,165800,179263251,1281,1281,1281,1281,0
20231121,165700,179263251,1281,1281,1281,1281,0
20231121,165600,179263251,1281,1281,1281,1281,0
20231121,165500,179263251,1281,1281,1281,1281,0
20231121,165400,179263251,1281,1281,1281,1281,1828
20231121,165300,179263251,1281,1281,1281,1281,0
20231121,165200,179263251,1281,1281,1281,1281,0
20231121,165100,179263251,1281,1281,1281,1281,0
20231121,165000,179263251,1281,1281,1281,1281,0
20231121,164900,179263251,1281,1281,1281,1281,0
20231121,164800,179263251,1281,1281,1281,1281,0
20231121,164700,179263251,1281,1281,1281,1281,0
20231121,164600,179263251,1281,1281,1281,1281,0
20231121,164500,179263251,1281,1281,1281,1281,0
20231121,164400,179263251,1281,1281,1281,1281,0
20231121,164300,179263251,1281,1281,1281,1281,0
20231121,164200,179263251,1281,1281,1281,1281,0
20231121,164100,179263251,1281,1281,1281,1281,0
20231121,164000,179263251,1281,1281,1281,1281,0
20231121,163900,179263251,1281,1281,1281,1281,0
20231121,163800,179263251,1281,1281,1281,1281,0
20231121,163700,179263251,1281,1281,1281,1281,0
20231121,163600,179263251,1281,1281,1281,1281,0
20231121,163500,179263251,1281,1281,1281,1281,0
20231121,163400,179263251,1281,1281,1281,1281,0
20231121,163300,179263251,1281,1281,1281,1281,0
20231121,163200,179263251,1281,1281,1281,1281,0
20231121,163100,179263251,1281,1281,1281,1281,0
20231121,163000,179263251,1281,1281,1281,1281,0
20231121,162900,179263251,1281,1281,1281,1281,0
20231121,162800,179263251,1281,1281,1281,1281,0
20231121,162700,179263251,1281,1281,1281,1281,0
20231121,162600,179263251,1281,1281,1281,1281,0
20231121,162500,179263251,1281,1281,1281,1281,0
20231121,162400,179263251,1281,1281,1281,1281,1828
20231121,162300,179263251,1281,1281,1281,1281,0
20231121,162200,179263251,1281,1281,1281,1281,0
20231121,162100,179263251,1281,1281,1281,1281,0
20231121,162000,179263251,1281,1281,1281,1281,0
20231121,161900,179263251,1281,1281,1281,1281,0
20231121,161800,179263251,1281,1281,1281,1281,0
20231121,161700,179263251,1281,1281,1281,1281,0
20231121,161600,179263251,1281,1281,1281,1281,0
20231121,161500,179263251,1281,1281,1281,1281,0
20231121,161400,179263251,1281,1281,1281,1281,0
20231121,161300,179263251,1281,1281,1281,1281,0
20231121,161200,179263251,1281,1281,1281,1281,0
20231121,161100,179263251,1281,1281,1281,1281,0
20231121,161000,179263251,1281,1281,1281,1281,0
20231121,160900,179263251,1281,1281,1281,1281,0
20231121,160800,179263251,1281,1281,1281,1281,0
20231121,160700,179263251,1281,1281,1281,1281,0
20231121,160600,179263251,1281,1281,1281,1281,0
20231121,160500,179263251,1281,1281,1281,1281,0
20231121,160400,179263251,1281,1281,1281,1281,0
20231121,160300,179263251,1281,1281,1281,1281,0
20231121,160200,179263251,1281,1281,1281,1281,0
20231121,160100,179263251,1281,1281,1281,1281,0
20231121,160000,179263251,1281,1281,1281,1281,0
20231121,155900,179263251,1281,1281,1281,1281,0
20231121,155800,179263251,1281,1281,1281,1281,0
20231121,155700,179263251,1281,1281,1281,1281,0
20231121,155600,179263251,1281,1281,1281,1281,0
20231121,155500,179263251,1281,1281,1281,1281,0
20231121,155400,179263251,1281,1281,1281,1281,1828
20231121,155300,179263251,1281,1281,1281,1281,0
20231121,155200,179263251,1281,1281,1281,1281,0
20231121,155100,179263251,1281,1281,1281,1281,0
20231121,155000,179263251,1281,1281,1281,1281,0
20231121,154900,179263251,1281,1281,1281,1281,0
20231121,154800,179263251,1281,1281,1281,1281,0
20231121,154700,179263251,1281,1281,1281,1281,0
20231121,154600,179263251,1281,1281,1281,1281,0
20231121,154500,179263251,1281,1281,1281,1281,0
20231121,154400,179263251,1281,1281,1281,1281,0
20231121,154300,179263251,1281,1281,1281,1281,0
20231121,154200,179263251,1281,1281,1281,1281,0
20231121,154100,179263251,1281,1281,1281,1281,0
20231121,154000,179263251,1281,1281,1281,1281,0
20231121,153900,179263251,1281,1281,1281,1281,0
20231121,153800,179263251,1281,1281,1281,1281,0
20231121,153700,179263251,1281,1281,1281,1281,0
20231121,153600,179263251,1281,1281,1281,1281,0
20231121,153500,179263251,1281,1281,1281,1281,0
20231121,153400,179263251,1281,1281,1281,1281,0
20231121,153300,179263251,1281,1281,1281,1281,0
20231121,153200,179263251,1281,1281,1281,1281,0
20231121,153100,179263251,1281,1281,1281,1281,0
20231121,153000,179263251,1281,1281,1281,1281,1828
20231121,152900,176921583,1280,1280,1280,1280,0
20231121,152800,176921583,1280,1280,1280,1280,0
20231121,152700,176921583,1280,1280,1280,1280,0
20231121,152600,176921583,1280,1280,1280,1280,0
20231121,152500,176921583,1280,1280,1280,1280,0
20231121,152400,176921583,1280,1280,1280,1280,0
20231121,152300,176921583,1280,1280,1280,1280,0
20231121,152200,176921583,1280,1280,1280,1280,0
20231121,152100,176921583,1280,1280,1280,1280,0
20231121,152000,176921583,1280,1280,1280,1280,0
20231121,151900,176921583,1280,1281,1281,1280,21
20231121,151800,176894692,1281,1281,1281,1281,0
20231121,151700,176894692,1281,1281,1281,1281,533
20231121,151600,176211919,1281,1281,1281,1281,4
20231121,151500,176206795,1281,1281,1281,1281,0
20231121,151400,176206795,1281,1281,1281,1281,0
20231121,151300,176206795,1281,1281,1281,1281,0
20231121,151200,176206795,1281,1281,1281,1281,8
20231121,151100,176196547,1281,1281,1281,1281,0
20231121,151000,176196547,1281,1281,1281,1281,22
20231121,150900,176168365,1279,1279,1279,1279,0
20231121,150800,176168365,1279,1280,1280,1279,180
20231121,150700,175938067,1280,1280,1280,1280,0
20231121,150600,175938067,1280,1280,1280,1280,0
20231121,150500,175938067,1280,1280,1280,1280,0
20231121,150400,175938067,1280,1280,1280,1280,0
20231121,150300,175938067,1280,1280,1280,1280,0
20231121,150200,175938067,1280,1280,1280,1280,0
20231121,150100,175938067,1280,1280,1280,1280,0
20231121,150000,175938067,1280,1280,1280,1280,0
20231121,145900,175938067,1280,1280,1280,1280,291
20231121,145800,175565587,1280,1280,1280,1280,0
20231121,145700,175565587,1280,1280,1280,1280,0
20231121,145600,175565587,1280,1280,1280,1280,0
20231121,145500,175565587,1280,1280,1280,1280,0
20231121,145400,175565587,1280,1280,1280,1280,0
20231121,145300,175565587,1280,1280,1280,1280,9
20231121,145200,175554067,1279,1279,1279,1279,0
20231121,145100,175554067,1279,1280,1280,1279,21
20231121,145000,175527192,1281,1281,1281,1281,0
20231121,144900,175527192,1281,1281,1281,1281,0
20231121,144800,175527192,1281,1281,1281,1281,0
20231121,144700,175527192,1281,1281,1281,1281,0
20231121,144600,175527192,1281,1281,1281,1281,9
20231121,144500,175515663,1280,1280,1280,1280,0
20231121,144400,175515663,1280,1279,1280,1279,12
20231121,144300,175500309,1278,1278,1278,1278,6
20231121,144200,175492641,1278,1279,1279,1278,177
20231121,144100,175266416,1278,1278,1278,1278,0
20231121,144000,175266416,1278,1278,1278,1278,0
20231121,143900,175266416,1278,1278,1278,1278,0
20231121,143800,175266416,1278,1278,1278,1278,0
20231121,143700,175266416,1278,1278,1278,1278,0
20231121,143600,175266416,1278,1278,1278,1278,449
20231121,143500,174692594,1278,1278,1278,1278,0
20231121,143400,174692594,1278,1278,1278,1278,21
20231121,143300,174665756,1278,1278,1278,1278,7
20231121,143200,174656810,1278,1278,1278,1278,187
20231121,143100,174417824,1278,1278,1278,1278,2
20231121,143000,174415268,1278,1278,1278,1278,68
20231121,142900,174328364,1278,1278,1278,1278,0
20231121,142800,174328364,1278,1278,1278,1278,0
20231121,142700,174328364,1278,1278,1278,1278,0
20231121,142600,174328364,1278,1279,1279,1278,11
20231121,142500,174314296,1278,1278,1278,1278,10
20231121,142400,174301516,1278,1278,1278,1278,16
20231121,142300,174281068,1278,1278,1278,1278,256
20231121,142200,173953900,1278,1278,1278,1278,184
20231121,142100,173718748,1279,1279,1279,1279,10
20231121,142000,173705958,1278,1278,1278,1278,0
20231121,141900,173705958,1278,1278,1278,1278,186
20231121,141800,173468250,1278,1278,1278,1278,0
20231121,141700,173468250,1278,1278,1278,1278,21
20231121,141600,173441412,1279,1279,1279,1279,10
20231121,141500,173428622,1279,1279,1279,1279,10
20231121,141400,173415832,1278,1278,1278,1278,0
20231121,141300,173415832,1278,1278,1278,1278,1
20231121,141200,173414554,1278,1278,1278,1278,178
20231121,141100,173187070,1279,1279,1279,1279,0
20231121,141000,173187070,1279,1279,1279,1279,0
20231121,140900,173187070,1279,1279,1279,1279,561
20231121,140800,172469551,1280,1280,1280,1280,487
20231121,140700,171846191,1278,1278,1278,1278,0
20231121,140600,171846191,1278,1278,1278,1278,0
20231121,140500,171846191,1278,1278,1278,1278,0
20231121,140400,171846191,1278,1278,1278,1278,0
20231121,140300,171846191,1278,1278,1278,1278,0
20231121,140200,171846191,1278,1279,1279,1278,418
20231121,140100,171311977,1278,1278,1278,1278,0
20231121,140000,171311977,1278,1278,1278,1278,87
20231121,135900,171200791,1279,1279,1279,1279,0
20231121,135800,171200791,1279,1279,1279,1279,176
20231121,135700,170975687,1279,1279,1279,1279,9
20231121,135600,170964176,1279,1279,1279,1279,0
20231121,135500,170964176,1279,1279,1279,1279,401
20231121,135400,170451297,1278,1278,1278,1278,0
20231121,135300,170451297,1278,1278,1278,1278,0
20231121,135200,170451297,1278,1279,1279,1278,178
20231121,135100,170223804,1278,1278,1278,1278,0
20231121,135000,170223804,1278,1280,1280,1278,785
20231121,134900,169220022,1280,1280,1280,1280,4
20231121,134800,169214902,1281,1281,1281,1281,0
20231121,134700,169214902,1281,1281,1281,1281,9
20231121,134600,169203373,1280,1280,1280,1280,0
20231121,134500,169203373,1280,1280,1280,1280,0
20231121,134400,169203373,1280,1280,1280,1280,0
20231121,134300,169203373,1280,1279,1280,1279,29
20231121,134200,169166274,1282,1280,1282,1279,753
20231121,134100,168203141,1280,1280,1280,1280,0
20231121,134000,168203141,1280,1280,1280,1280,0
20231121,133900,168203141,1280,1280,1280,1280,0
20231121,133800,168203141,1280,1280,1280,1280,3
20231121,133700,168199301,1280,1280,1280,1280,622
20231121,133600,167403141,1279,1279,1279,1279,0
20231121,133500,167403141,1279,1279,1279,1279,0
20231121,133400,167403141,1279,1279,1279,1279,0
20231121,133300,167403141,1279,1279,1279,1279,0
20231121,133200,167403141,1279,1279,1279,1279,178
20231121,133100,167175479,1280,1280,1280,1280,10
20231121,133000,167162679,1279,1279,1279,1279,66
20231121,132900,167078265,1280,1280,1280,1280,10
20231121,132800,167065465,1280,1280,1280,1280,891
20231121,132700,165924985,1280,1280,1280,1280,783
20231121,132600,164922745,1280,1280,1280,1280,391
20231121,132500,164422265,1280,1280,1280,1280,0
20231121,132400,164422265,1280,1280,1280,1280,0
20231121,132300,164422265,1280,1280,1280,1280,2
20231121,132200,164419705,1280,1281,1281,1280,178
20231121,132100,164191823,1281,1282,1282,1281,810
20231121,132000,163154203,1282,1282,1282,1282,20
20231121,131900,163128563,1283,1283,1283,1283,35
20231121,131800,163083658,1281,1281,1281,1281,0
20231121,131700,163083658,1281,1281,1281,1281,0
20231121,131600,163083658,1281,1281,1281,1281,0
20231121,131500,163083658,1281,1281,1281,1281,0
20231121,131400,163083658,1281,1281,1281,1281,0
20231121,131300,163083658,1281,1281,1281,1281,0
20231121,131200,163083658,1281,1281,1281,1281,178
20231121,131100,162855640,1283,1282,1283,1282,1174
20231121,131000,161350563,1283,1283,1283,1283,5
20231121,130900,161344148,1281,1282,1282,1281,21
20231121,130800,161317246,1283,1283,1283,1283,20
20231121,130700,161291586,1280,1280,1280,1280,0
20231121,130600,161291586,1280,1280,1280,1280,0
20231121,130500,161291586,1280,1280,1280,1280,0
20231121,130400,161291586,1280,1282,1282,1280,784
20231121,130300,160288052,1283,1283,1283,1283,0
20231121,130200,160288052,1283,1282,1283,1282,959
20231121,130100,159058607,1279,1279,1279,1279,0
20231121,130000,159058607,1279,1280,1280,1279,67
20231121,125900,158972876,1281,1281,1281,1281,0
20231121,125800,158972876,1281,1281,1281,1281,0
20231121,125700,158972876,1281,1281,1281,1281,0
20231121,125600,158972876,1281,1281,1281,1281,48
20231121,125500,158911388,1278,1278,1278,1278,0
20231121,125400,158911388,1278,1278,1278,1278,0
20231121,125300,158911388,1278,1278,1278,1278,0
20231121,125200,158911388,1278,1281,1281,1278,221
20231121,125100,158628348,1281,1281,1281,1281,0
20231121,125000,158628348,1281,1281,1281,1281,0
20231121,124900,158628348,1281,1281,1281,1281,0
20231121,124800,158628348,1281,1281,1281,1281,0
20231121,124700,158628348,1281,1281,1281,1281,83
20231121,124600,158522025,1281,1281,1281,1281,10
20231121,124500,158509215,1278,1278,1278,1278,0
20231121,124400,158509215,1278,1278,1278,1278,0
20231121,124300,158509215,1278,1278,1278,1278,0
20231121,124200,158509215,1278,1278,1278,1278,0
20231121,124100,158509215,1278,1280,1280,1278,784
20231121,124000,157507236,1279,1279,1279,1279,0
20231121,123900,157507236,1279,1279,1279,1279,0
20231121,123800,157507236,1279,1279,1279,1279,0
20231121,123700,157507236,1279,1279,1279,1279,0
20231121,123600,157507236,1279,1279,1279,1279,1
20231121,123500,157505957,1279,1279,1279,1278,279
20231121,123400,157149127,1278,1278,1278,1278,0
20231121,123300,157149127,1278,1278,1278,1278,0
20231121,123200,157149127,1278,1278,1278,1278,0
20231121,123100,157149127,1278,1278,1278,1278,0
20231121,123000,157149127,1278,1280,1280,1278,67
20231121,122900,157063471,1281,1281,1281,1281,0
20231121,122800,157063471,1281,1281,1281,1281,0
20231121,122700,157063471,1281,1281,1281,1281,0
20231121,122600,157063471,1281,1281,1281,1281,0
20231121,122500,157063471,1281,1281,1281,1281,0
20231121,122400,157063471,1281,1281,1281,1281,2
20231121,122300,157060909,1278,1278,1278,1278,0
20231121,122200,157060909,1278,1278,1278,1278,0
20231121,122100,157060909,1278,1278,1278,1278,5
20231121,122000,157054519,1277,1277,1277,1277,0
20231121,121900,157054519,1277,1277,1277,1277,0
20231121,121800,157054519,1277,1279,1279,1277,805
20231121,121700,156025813,1278,1278,1278,1278,0
20231121,121600,156025813,1278,1278,1278,1278,0
20231121,121500,156025813,1278,1278,1278,1278,0
20231121,121400,156025813,1278,1278,1278,1278,0
20231121,121300,156025813,1278,1279,1279,1278,486
20231121,121200,155404454,1281,1279,1281,1279,3008
20231121,121100,151557206,1279,1277,1279,1277,2431
20231121,121000,148451331,1277,1279,1279,1277,569
20231121,120900,147724144,1277,1277,1277,1277,0
20231121,120800,147724144,1277,1282,1282,1277,2607
20231121,120700,144391738,1281,1281,1281,1281,200
20231121,120600,144135538,1278,1278,1278,1278,0
20231121,120500,144135538,1278,1278,1278,1278,0
20231121,120400,144135538,1278,1281,1281,1278,1212
20231121,120300,142584779,1282,1282,1282,1282,12
20231121,120200,142569395,1281,1281,1281,1281,328
20231121,120100,142149227,1280,1280,1280,1280,21
20231121,120000,142122347,1280,1280,1280,1280,67
20231121,115900,142036587,1280,1280,1280,1280,2172
20231121,115800,139256427,1280,1280,1280,1280,0
20231121,115700,139256427,1280,1280,1280,1280,0
20231121,115600,139256427,1280,1280,1280,1280,13
20231121,115500,139239787,1279,1279,1279,1279,784
20231121,115400,138237051,1280,1280,1280,1280,0
20231121,115300,138237051,1280,1280,1280,1280,0
20231121,115200,138237051,1280,1280,1280,1280,0
20231121,115100,138237051,1280,1280,1280,1280,15
20231121,115000,138217851,1280,1280,1280,1280,0
20231121,114900,138217851,1280,1280,1280,1280,0
20231121,114800,138217851,1280,1281,1281,1280,518
20231121,114700,137554793,1280,1280,1280,1280,0
20231121,114600,137554793,1280,1280,1280,1280,0
20231121,114500,137554793,1280,1280,1280,1280,0
20231121,114400,137554793,1280,1280,1280,1280,21
20231121,114300,137527913,1280,1280,1280,1280,1
20231121,114200,137526633,1280,1280,1280,1280,0
20231121,114100,137526633,1280,1280,1280,1280,0
20231121,114000,137526633,1280,1280,1280,1280,800
20231121,113900,136502633,1281,1281,1281,1281,100
20231121,113800,136374533,1281,1281,1281,1281,937
20231121,113700,135174236,1280,1279,1280,1279,358
20231121,113600,134716246,1278,1278,1278,1278,2
20231121,113500,134713690,1278,1278,1278,1278,0
20231121,113400,134713690,1278,1278,1278,1278,0
20231121,113300,134713690,1278,1278,1278,1278,0
20231121,113200,134713690,1278,1279,1279,1278,784
20231121,113100,133711718,1278,1278,1278,1278,0
20231121,113000,133711718,1278,1279,1279,1278,67
20231121,112900,133626084,1279,1279,1279,1279,700
20231121,112800,132730784,1279,1279,1279,1279,0
20231121,112700,132730784,1279,1280,1280,1279,21
20231121,112600,132703915,1280,1280,1280,1280,0
20231121,112500,132703915,1280,1280,1280,1280,0
20231121,112400,132703915,1280,1280,1280,1280,230
20231121,112300,132409515,1278,1278,1278,1278,0
20231121,112200,132409515,1278,1278,1278,1278,0
20231121,112100,132409515,1278,1278,1278,1278,700
20231121,112000,131514915,1277,1277,1277,1277,0
20231121,111900,131514915,1277,1278,1278,1277,1500
20231121,111800,129598874,1278,1280,1280,1278,137
20231121,111700,129423678,1281,1281,1281,1281,15
20231121,111600,129404463,1281,1281,1281,1281,0
20231121,111500,129404463,1281,1281,1281,1281,70
20231121,111400,129314793,1281,1281,1281,1281,0
20231121,111300,129314793,1281,1281,1281,1281,0
20231121,111200,129314793,1281,1281,1281,1281,10
20231121,111100,129301983,1281,1281,1281,1281,560
20231121,111000,128584623,1278,1281,1281,1278,32
20231121,110900,128543694,1277,1280,1280,1277,784
20231121,110800,127541228,1281,1281,1281,1281,0
20231121,110700,127541228,1281,1281,1281,1281,0
20231121,110600,127541228,1281,1281,1281,1281,10
20231121,110500,127528418,1280,1280,1280,1280,973
20231121,110400,126282978,1280,1280,1280,1280,0
20231121,110300,126282978,1280,1280,1280,1280,1
20231121,110200,126281698,1280,1279,1280,1279,420
20231121,110100,125744448,1278,1278,1278,1278,0
20231121,110000,125744448,1278,1280,1280,1278,227
20231121,105900,125454172,1280,1280,1280,1280,0
20231121,105800,125454172,1280,1281,1281,1280,10
20231121,105700,125441371,1281,1281,1281,1281,0
20231121,105600,125441371,1281,1281,1281,1281,9
20231121,105500,125429842,1281,1281,1281,1281,0
20231121,105400,125429842,1281,1278,1281,1278,5346
20231121,105300,118589109,1278,1273,1278,1273,13116
20231121,105200,101845410,1273,1273,1273,1273,200
20231121,105100,101590810,1273,1273,1273,1273,625
20231121,105000,100795185,1272,1272,1272,1272,702
20231121,104900,99902241,1271,1271,1271,1271,0
20231121,104800,99902241,1271,1271,1271,1271,300
20231121,104700,99520941,1270,1270,1270,1270,0
20231121,104600,99520941,1270,1273,1273,1270,804
20231121,104500,98499074,1273,1273,1273,1273,10
20231121,104400,98486344,1273,1273,1273,1273,0
20231121,104300,98486344,1273,1273,1273,1273,495
20231121,104200,97856209,1273,1273,1273,1273,514
20231121,104100,97201887,1271,1271,1271,1271,0
20231121,104000,97201887,1271,1271,1271,1271,0
20231121,103900,97201887,1271,1271,1271,1271,0
20231121,103800,97201887,1271,1271,1271,1271,1000
20231121,103700,95930887,1271,1271,1271,1271,0
20231121,103600,95930887,1271,1273,1273,1271,1022
20231121,103500,94631329,1274,1274,1274,1274,0
20231121,103400,94631329,1274,1274,1274,1274,0
20231121,103300,94631329,1274,1274,1274,1274,10
20231121,103200,94618589,1274,1274,1274,1274,0
20231121,103100,94618589,1274,1274,1274,1274,49
20231121,103000,94556163,1273,1272,1273,1272,1549
20231121,102900,92585282,1269,1269,1269,1269,0
20231121,102800,92585282,1269,1270,1270,1269,1001
20231121,102700,91314876,1269,1269,1269,1269,0
20231121,102600,91314876,1269,1269,1269,1269,56
20231121,102500,91243812,1269,1269,1269,1269,0
20231121,102400,91243812,1269,1269,1269,1269,0
20231121,102300,91243812,1269,1269,1269,1268,2389
20231121,102200,88212955,1269,1272,1272,1269,332
20231121,102100,87791321,1273,1273,1273,1273,15
20231121,102000,87772226,1271,1271,1271,1271,0
20231121,101900,87772226,1271,1271,1271,1271,708
20231121,101800,86872358,1271,1271,1271,1271,340
20231121,101700,86440218,1269,1270,1270,1269,325
20231121,101600,86027559,1271,1271,1271,1271,10
20231121,101500,86014849,1270,1270,1270,1270,0
20231121,101400,86014849,1270,1271,1271,1270,1664
20231121,101300,83900919,1271,1271,1271,1270,2011
20231121,101200,81346376,1268,1268,1268,1268,0
20231121,101100,81346376,1268,1273,1273,1268,5149
20231121,101000,74810101,1275,1275,1275,1275,1
20231121,100900,74808826,1275,1275,1275,1275,78
20231121,100800,74709376,1272,1271,1272,1271,331
20231121,100700,74288494,1271,1271,1271,1271,859
20231121,100600,73196705,1271,1273,1273,1271,740
20231121,100500,72255524,1275,1275,1275,1275,0
20231121,100400,72255524,1275,1275,1275,1275,1
20231121,100300,72254249,1270,1270,1270,1270,0
20231121,100200,72254249,1270,1271,1271,1270,22
20231121,100100,72226296,1270,1270,1270,1270,141
20231121,100000,72047226,1270,1271,1271,1270,926
20231121,095900,70871162,1270,1270,1270,1270,0
20231121,095800,70871162,1270,1270,1270,1270,0
20231121,095700,70871162,1270,1270,1270,1270,0
20231121,095600,70871162,1270,1272,1277,1270,1431
20231121,095500,69047925,1269,1269,1269,1269,0
20231121,095400,69047925,1269,1269,1269,1269,394
20231121,095300,68547939,1269,1270,1270,1269,210
20231121,095200,68281402,1271,1271,1271,1271,450
20231121,095100,67709452,1269,1269,1269,1269,0
20231121,095000,67709452,1269,1269,1269,1269,855
20231121,094900,66624457,1269,1269,1269,1269,0
20231121,094800,66624457,1269,1269,1269,1269,2182
20231121,094700,63855499,1269,1269,1269,1269,100
20231121,094600,63728599,1269,1271,1271,1269,996
20231121,094500,62464335,1271,1272,1272,1271,1414
20231121,094400,60666313,1274,1274,1274,1274,0
20231121,094300,60666313,1274,1274,1274,1274,0
20231121,094200,60666313,1274,1274,1274,1274,0
20231121,094100,60666313,1274,1274,1274,1274,78
20231121,094000,60566941,1272,1272,1272,1272,2000
20231121,093900,58022941,1272,1272,1272,1272,574
20231121,093800,57292813,1272,1272,1272,1272,426
20231121,093700,56750941,1272,1271,1272,1271,4149
20231121,093600,51476562,1269,1269,1269,1268,3666
20231121,093500,46824414,1271,1271,1271,1271,5
20231121,093400,46818059,1271,1271,1271,1271,0
20231121,093300,46818059,1271,1271,1271,1271,2
20231121,093200,46815517,1268,1268,1268,1268,769
20231121,093100,45840425,1271,1271,1271,1271,0
20231121,093000,45840425,1271,1271,1271,1271,0
20231121,092900,45840425,1271,1271,1271,1271,0
20231121,092800,45840425,1271,1268,1271,1267,23
20231121,092700,45811264,1271,1269,1271,1269,108
20231121,092600,45674210,1268,1268,1268,1268,0
20231121,092500,45674210,1268,1268,1268,1268,0
20231121,092400,45674210,1268,1268,1268,1268,0
20231121,092300,45674210,1268,1268,1268,1268,2072
20231121,092200,43046914,1269,1269,1269,1269,0
20231121,092100,43046914,1269,1270,1270,1269,4113
20231121,092000,37826760,1271,1271,1271,1271,95
20231121,091900,37706015,1271,1271,1271,1271,224
20231121,091800,37421311,1270,1271,1271,1270,3000
20231121,091700,33611301,1270,1273,1273,1270,3000
20231121,091600,29797180,1275,1275,1275,1275,0
20231121,091500,29797180,1275,1275,1277,1275,475
20231121,091400,29191535,1275,1275,1275,1275,505
20231121,091300,28547660,1275,1275,1275,1275,0
20231121,091200,28547660,1275,1275,1275,1275,265
20231121,091100,28209785,1275,1275,1275,1272,3235
20231121,091000,24090806,1277,1277,1277,1277,3
20231121,090900,24086975,1277,1277,1277,1277,0
20231121,090800,24086975,1277,1278,1278,1277,1628
20231121,090700,22006765,1278,1278,1278,1278,8
20231121,090600,21996541,1279,1280,1280,1279,778
20231121,090500,21001076,1280,1278,1280,1278,698
20231121,090400,20107684,1282,1282,1282,1282,0
20231121,090300,20107684,1282,1282,1282,1282,0
20231121,090200,20107684,1282,1282,1282,1282,116
20231121,090100,19958972,1283,1283,1283,1283,100
20231121,090000,19830672,1283,1273,1283,1270,15603