KissMeData/064800/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,193000,146668260,1241,1241,1241,1241,2702
20231122,192900,146668260,1241,1241,1241,1241,0
20231122,192800,146668260,1241,1241,1241,1241,0
20231122,192700,146668260,1241,1241,1241,1241,0
20231122,192600,146668260,1241,1241,1241,1241,0
20231122,192500,146668260,1241,1241,1241,1241,0
20231122,192400,146668260,1241,1241,1241,1241,0
20231122,192300,146668260,1241,1241,1241,1241,0
20231122,192200,146668260,1241,1241,1241,1241,0
20231122,192100,146668260,1241,1241,1241,1241,0
20231122,192000,146668260,1241,1241,1241,1241,0
20231122,191900,146668260,1241,1241,1241,1241,0
20231122,191800,146668260,1241,1241,1241,1241,0
20231122,191700,146668260,1241,1241,1241,1241,0
20231122,191600,146668260,1241,1241,1241,1241,0
20231122,191500,146668260,1241,1241,1241,1241,0
20231122,191400,146668260,1241,1241,1241,1241,0
20231122,191300,146668260,1241,1241,1241,1241,0
20231122,191200,146668260,1241,1241,1241,1241,0
20231122,191100,146668260,1241,1241,1241,1241,0
20231122,191000,146668260,1241,1241,1241,1241,0
20231122,190900,146668260,1241,1241,1241,1241,0
20231122,190800,146668260,1241,1241,1241,1241,0
20231122,190700,146668260,1241,1241,1241,1241,0
20231122,190600,146668260,1241,1241,1241,1241,0
20231122,190500,146668260,1241,1241,1241,1241,0
20231122,190400,146668260,1241,1241,1241,1241,0
20231122,190300,146668260,1241,1241,1241,1241,0
20231122,190200,146668260,1241,1241,1241,1241,0
20231122,190100,146668260,1241,1241,1241,1241,0
20231122,190000,146668260,1241,1241,1241,1241,2702
20231122,185900,146668260,1241,1241,1241,1241,0
20231122,185800,146668260,1241,1241,1241,1241,0
20231122,185700,146668260,1241,1241,1241,1241,0
20231122,185600,146668260,1241,1241,1241,1241,0
20231122,185500,146668260,1241,1241,1241,1241,0
20231122,185400,146668260,1241,1241,1241,1241,0
20231122,185300,146668260,1241,1241,1241,1241,0
20231122,185200,146668260,1241,1241,1241,1241,0
20231122,185100,146668260,1241,1241,1241,1241,0
20231122,185000,146668260,1241,1241,1241,1241,0
20231122,184900,146668260,1241,1241,1241,1241,0
20231122,184800,146668260,1241,1241,1241,1241,0
20231122,184700,146668260,1241,1241,1241,1241,0
20231122,184600,146668260,1241,1241,1241,1241,0
20231122,184500,146668260,1241,1241,1241,1241,0
20231122,184400,146668260,1241,1241,1241,1241,0
20231122,184300,146668260,1241,1241,1241,1241,0
20231122,184200,146668260,1241,1241,1241,1241,0
20231122,184100,146668260,1241,1241,1241,1241,0
20231122,184000,146668260,1241,1241,1241,1241,0
20231122,183900,146668260,1241,1241,1241,1241,0
20231122,183800,146668260,1241,1241,1241,1241,0
20231122,183700,146668260,1241,1241,1241,1241,0
20231122,183600,146668260,1241,1241,1241,1241,0
20231122,183500,146668260,1241,1241,1241,1241,0
20231122,183400,146668260,1241,1241,1241,1241,0
20231122,183300,146668260,1241,1241,1241,1241,0
20231122,183200,146668260,1241,1241,1241,1241,0
20231122,183100,146668260,1241,1241,1241,1241,0
20231122,183000,146668260,1241,1241,1241,1241,2702
20231122,182900,146668260,1241,1241,1241,1241,0
20231122,182800,146668260,1241,1241,1241,1241,0
20231122,182700,146668260,1241,1241,1241,1241,0
20231122,182600,146668260,1241,1241,1241,1241,0
20231122,182500,146668260,1241,1241,1241,1241,0
20231122,182400,146668260,1241,1241,1241,1241,0
20231122,182300,146668260,1241,1241,1241,1241,0
20231122,182200,146668260,1241,1241,1241,1241,0
20231122,182100,146668260,1241,1241,1241,1241,0
20231122,182000,146668260,1241,1241,1241,1241,0
20231122,181900,146668260,1241,1241,1241,1241,0
20231122,181800,146668260,1241,1241,1241,1241,0
20231122,181700,146668260,1241,1241,1241,1241,0
20231122,181600,146668260,1241,1241,1241,1241,0
20231122,181500,146668260,1241,1241,1241,1241,0
20231122,181400,146668260,1241,1241,1241,1241,0
20231122,181300,146668260,1241,1241,1241,1241,0
20231122,181200,146668260,1241,1241,1241,1241,0
20231122,181100,146668260,1241,1241,1241,1241,0
20231122,181000,146668260,1241,1241,1241,1241,0
20231122,180900,146668260,1241,1241,1241,1241,0
20231122,180800,146668260,1241,1241,1241,1241,0
20231122,180700,146668260,1241,1241,1241,1241,0
20231122,180600,146668260,1241,1241,1241,1241,0
20231122,180500,146668260,1241,1241,1241,1241,0
20231122,180400,146668260,1241,1241,1241,1241,0
20231122,180300,146668260,1241,1241,1241,1241,0
20231122,180200,146668260,1241,1241,1241,1241,0
20231122,180100,146668260,1241,1241,1241,1241,0
20231122,180000,146668260,1241,1241,1241,1241,2702
20231122,175900,146668260,1241,1241,1241,1241,0
20231122,175800,146668260,1241,1241,1241,1241,0
20231122,175700,146668260,1241,1241,1241,1241,0
20231122,175600,146668260,1241,1241,1241,1241,0
20231122,175500,146668260,1241,1241,1241,1241,0
20231122,175400,146668260,1241,1241,1241,1241,0
20231122,175300,146668260,1241,1241,1241,1241,0
20231122,175200,146668260,1241,1241,1241,1241,0
20231122,175100,146668260,1241,1241,1241,1241,0
20231122,175000,146668260,1241,1241,1241,1241,0
20231122,174900,146668260,1241,1241,1241,1241,0
20231122,174800,146668260,1241,1241,1241,1241,0
20231122,174700,146668260,1241,1241,1241,1241,0
20231122,174600,146668260,1241,1241,1241,1241,0
20231122,174500,146668260,1241,1241,1241,1241,0
20231122,174400,146668260,1241,1241,1241,1241,0
20231122,174300,146668260,1241,1241,1241,1241,0
20231122,174200,146668260,1241,1241,1241,1241,0
20231122,174100,146668260,1241,1241,1241,1241,0
20231122,174000,146668260,1241,1241,1241,1241,0
20231122,173900,146668260,1241,1241,1241,1241,0
20231122,173800,146668260,1241,1241,1241,1241,0
20231122,173700,146668260,1241,1241,1241,1241,0
20231122,173600,146668260,1241,1241,1241,1241,0
20231122,173500,146668260,1241,1241,1241,1241,0
20231122,173400,146668260,1241,1241,1241,1241,0
20231122,173300,146668260,1241,1241,1241,1241,0
20231122,173200,146668260,1241,1241,1241,1241,0
20231122,173100,146668260,1241,1241,1241,1241,0
20231122,173000,146668260,1241,1241,1241,1241,2702
20231122,172900,146668260,1241,1241,1241,1241,0
20231122,172800,146668260,1241,1241,1241,1241,0
20231122,172700,146668260,1241,1241,1241,1241,0
20231122,172600,146668260,1241,1241,1241,1241,0
20231122,172500,146668260,1241,1241,1241,1241,0
20231122,172400,146668260,1241,1241,1241,1241,0
20231122,172300,146668260,1241,1241,1241,1241,0
20231122,172200,146668260,1241,1241,1241,1241,0
20231122,172100,146668260,1241,1241,1241,1241,0
20231122,172000,146668260,1241,1241,1241,1241,0
20231122,171900,146668260,1241,1241,1241,1241,0
20231122,171800,146668260,1241,1241,1241,1241,0
20231122,171700,146668260,1241,1241,1241,1241,0
20231122,171600,146668260,1241,1241,1241,1241,0
20231122,171500,146668260,1241,1241,1241,1241,0
20231122,171400,146668260,1241,1241,1241,1241,0
20231122,171300,146668260,1241,1241,1241,1241,0
20231122,171200,146668260,1241,1241,1241,1241,0
20231122,171100,146668260,1241,1241,1241,1241,0
20231122,171000,146668260,1241,1241,1241,1241,0
20231122,170900,146668260,1241,1241,1241,1241,0
20231122,170800,146668260,1241,1241,1241,1241,0
20231122,170700,146668260,1241,1241,1241,1241,0
20231122,170600,146668260,1241,1241,1241,1241,0
20231122,170500,146668260,1241,1241,1241,1241,0
20231122,170400,146668260,1241,1241,1241,1241,0
20231122,170300,146668260,1241,1241,1241,1241,0
20231122,170200,146668260,1241,1241,1241,1241,0
20231122,170100,146668260,1241,1241,1241,1241,0
20231122,170000,146668260,1241,1241,1241,1241,2702
20231122,165900,146668260,1241,1241,1241,1241,0
20231122,165800,146668260,1241,1241,1241,1241,0
20231122,165700,146668260,1241,1241,1241,1241,0
20231122,165600,146668260,1241,1241,1241,1241,0
20231122,165500,146668260,1241,1241,1241,1241,0
20231122,165400,146668260,1241,1241,1241,1241,0
20231122,165300,146668260,1241,1241,1241,1241,0
20231122,165200,146668260,1241,1241,1241,1241,0
20231122,165100,146668260,1241,1241,1241,1241,0
20231122,165000,146668260,1241,1241,1241,1241,0
20231122,164900,146668260,1241,1241,1241,1241,0
20231122,164800,146668260,1241,1241,1241,1241,0
20231122,164700,146668260,1241,1241,1241,1241,0
20231122,164600,146668260,1241,1241,1241,1241,0
20231122,164500,146668260,1241,1241,1241,1241,0
20231122,164400,146668260,1241,1241,1241,1241,0
20231122,164300,146668260,1241,1241,1241,1241,0
20231122,164200,146668260,1241,1241,1241,1241,0
20231122,164100,146668260,1241,1241,1241,1241,0
20231122,164000,146668260,1241,1241,1241,1241,0
20231122,163900,146668260,1241,1241,1241,1241,0
20231122,163800,146668260,1241,1241,1241,1241,0
20231122,163700,146668260,1241,1241,1241,1241,0
20231122,163600,146668260,1241,1241,1241,1241,0
20231122,163500,146668260,1241,1241,1241,1241,0
20231122,163400,146668260,1241,1241,1241,1241,0
20231122,163300,146668260,1241,1241,1241,1241,0
20231122,163200,146668260,1241,1241,1241,1241,0
20231122,163100,146668260,1241,1241,1241,1241,0
20231122,163000,146668260,1241,1241,1241,1241,2702
20231122,162900,146668260,1241,1241,1241,1241,0
20231122,162800,146668260,1241,1241,1241,1241,0
20231122,162700,146668260,1241,1241,1241,1241,0
20231122,162600,146668260,1241,1241,1241,1241,0
20231122,162500,146668260,1241,1241,1241,1241,0
20231122,162400,146668260,1241,1241,1241,1241,0
20231122,162300,146668260,1241,1241,1241,1241,0
20231122,162200,146668260,1241,1241,1241,1241,0
20231122,162100,146668260,1241,1241,1241,1241,0
20231122,162000,146668260,1241,1241,1241,1241,0
20231122,161900,146668260,1241,1241,1241,1241,0
20231122,161800,146668260,1241,1241,1241,1241,0
20231122,161700,146668260,1241,1241,1241,1241,0
20231122,161600,146668260,1241,1241,1241,1241,0
20231122,161500,146668260,1241,1241,1241,1241,0
20231122,161400,146668260,1241,1241,1241,1241,0
20231122,161300,146668260,1241,1241,1241,1241,0
20231122,161200,146668260,1241,1241,1241,1241,0
20231122,161100,146668260,1241,1241,1241,1241,0
20231122,161000,146668260,1241,1241,1241,1241,0
20231122,160900,146668260,1241,1241,1241,1241,0
20231122,160800,146668260,1241,1241,1241,1241,0
20231122,160700,146668260,1241,1241,1241,1241,0
20231122,160600,146668260,1241,1241,1241,1241,0
20231122,160500,146668260,1241,1241,1241,1241,0
20231122,160400,146668260,1241,1241,1241,1241,0
20231122,160300,146668260,1241,1241,1241,1241,0
20231122,160200,146668260,1241,1241,1241,1241,0
20231122,160100,146668260,1241,1241,1241,1241,0
20231122,160000,146668260,1241,1241,1241,1241,2702
20231122,155900,146668260,1241,1241,1241,1241,0
20231122,155800,146668260,1241,1241,1241,1241,0
20231122,155700,146668260,1241,1241,1241,1241,0
20231122,155600,146668260,1241,1241,1241,1241,0
20231122,155500,146668260,1241,1241,1241,1241,0
20231122,155400,146668260,1241,1241,1241,1241,0
20231122,155300,146668260,1241,1241,1241,1241,0
20231122,155200,146668260,1241,1241,1241,1241,0
20231122,155100,146668260,1241,1241,1241,1241,0
20231122,155000,146668260,1241,1241,1241,1241,0
20231122,154900,146668260,1241,1241,1241,1241,0
20231122,154800,146668260,1241,1241,1241,1241,0
20231122,154700,146668260,1241,1241,1241,1241,0
20231122,154600,146668260,1241,1241,1241,1241,0
20231122,154500,146668260,1241,1241,1241,1241,0
20231122,154400,146668260,1241,1241,1241,1241,0
20231122,154300,146668260,1241,1241,1241,1241,0
20231122,154200,146668260,1241,1241,1241,1241,0
20231122,154100,146668260,1241,1241,1241,1241,0
20231122,154000,146668260,1241,1241,1241,1241,0
20231122,153900,146668260,1241,1241,1241,1241,0
20231122,153800,146668260,1241,1241,1241,1241,0
20231122,153700,146668260,1241,1241,1241,1241,0
20231122,153600,146668260,1241,1241,1241,1241,0
20231122,153500,146668260,1241,1241,1241,1241,0
20231122,153400,146668260,1241,1241,1241,1241,0
20231122,153300,146668260,1241,1241,1241,1241,0
20231122,153200,146668260,1241,1241,1241,1241,0
20231122,153100,146668260,1241,1241,1241,1241,0
20231122,153000,146668260,1241,1241,1241,1241,5404
20231122,152900,143315078,1242,1242,1242,1242,0
20231122,152800,143315078,1242,1242,1242,1242,0
20231122,152700,143315078,1242,1242,1242,1242,0
20231122,152600,143315078,1242,1242,1242,1242,0
20231122,152500,143315078,1242,1242,1242,1242,0
20231122,152400,143315078,1242,1242,1242,1242,0
20231122,152300,143315078,1242,1242,1242,1242,0
20231122,152200,143315078,1242,1242,1242,1242,0
20231122,152100,143315078,1242,1242,1242,1242,0
20231122,152000,143315078,1242,1242,1242,1242,0
20231122,151900,143315078,1242,1242,1242,1242,4
20231122,151800,143310110,1242,1242,1242,1242,0
20231122,151700,143310110,1242,1242,1242,1242,5
20231122,151600,143303900,1242,1242,1242,1242,0
20231122,151500,143303900,1242,1242,1242,1242,7
20231122,151400,143295206,1243,1243,1243,1243,0
20231122,151300,143295206,1243,1243,1243,1243,0
20231122,151200,143295206,1243,1243,1243,1243,0
20231122,151100,143295206,1243,1242,1243,1242,100
20231122,151000,143170926,1243,1243,1243,1243,0
20231122,150900,143170926,1243,1243,1243,1243,1
20231122,150800,143169683,1235,1235,1235,1235,160
20231122,150700,142972083,1243,1243,1243,1243,0
20231122,150600,142972083,1243,1243,1243,1243,25
20231122,150500,142941008,1243,1242,1243,1242,1521
20231122,150400,141050455,1243,1243,1243,1243,0
20231122,150300,141050455,1243,1236,1243,1236,3000
20231122,150200,137337227,1237,1237,1237,1237,0
20231122,150100,137337227,1237,1237,1237,1237,0
20231122,150000,137337227,1237,1237,1237,1237,200
20231122,145900,137089827,1237,1237,1237,1237,0
20231122,145800,137089827,1237,1237,1237,1237,0
20231122,145700,137089827,1237,1237,1237,1237,0
20231122,145600,137089827,1237,1237,1237,1237,0
20231122,145500,137089827,1237,1237,1237,1237,110
20231122,145400,136953757,1237,1237,1237,1237,0
20231122,145300,136953757,1237,1237,1237,1237,0
20231122,145200,136953757,1237,1237,1237,1237,0
20231122,145100,136953757,1237,1236,1237,1236,585
20231122,145000,136230691,1236,1236,1236,1236,0
20231122,144900,136230691,1236,1236,1236,1236,0
20231122,144800,136230691,1236,1236,1236,1236,0
20231122,144700,136230691,1236,1236,1236,1236,0
20231122,144600,136230691,1236,1236,1236,1236,163
20231122,144500,136029223,1236,1236,1236,1236,100
20231122,144400,135905623,1236,1236,1236,1236,0
20231122,144300,135905623,1236,1236,1236,1236,12
20231122,144200,135890791,1236,1236,1236,1236,0
20231122,144100,135890791,1236,1236,1236,1236,0
20231122,144000,135890791,1236,1236,1236,1236,0
20231122,143900,135890791,1236,1236,1236,1236,0
20231122,143800,135890791,1236,1236,1236,1236,0
20231122,143700,135890791,1236,1236,1236,1236,0
20231122,143600,135890791,1236,1236,1236,1236,0
20231122,143500,135890791,1236,1236,1236,1236,0
20231122,143400,135890791,1236,1236,1236,1236,100
20231122,143300,135767191,1230,1236,1236,1230,101
20231122,143200,135642361,1235,1235,1235,1235,725
20231122,143100,134746986,1235,1235,1235,1235,0
20231122,143000,134746986,1235,1235,1235,1235,0
20231122,142900,134746986,1235,1235,1235,1235,0
20231122,142800,134746986,1235,1235,1235,1235,1
20231122,142700,134745751,1235,1235,1235,1235,1500
20231122,142600,132893251,1235,1235,1235,1235,0
20231122,142500,132893251,1235,1235,1235,1235,0
20231122,142400,132893251,1235,1235,1235,1235,0
20231122,142300,132893251,1235,1235,1235,1235,0
20231122,142200,132893251,1235,1235,1235,1235,0
20231122,142100,132893251,1235,1235,1235,1235,0
20231122,142000,132893251,1235,1235,1235,1235,326
20231122,141900,132490641,1235,1235,1235,1235,0
20231122,141800,132490641,1235,1235,1235,1235,0
20231122,141700,132490641,1235,1235,1235,1235,0
20231122,141600,132490641,1235,1233,1235,1233,319
20231122,141500,132097206,1233,1232,1233,1232,1785
20231122,141400,129897432,1229,1229,1229,1229,0
20231122,141300,129897432,1229,1229,1229,1229,0
20231122,141200,129897432,1229,1229,1229,1229,0
20231122,141100,129897432,1229,1229,1229,1229,25
20231122,141000,129866707,1234,1234,1234,1234,0
20231122,140900,129866707,1234,1234,1234,1234,0
20231122,140800,129866707,1234,1234,1234,1234,0
20231122,140700,129866707,1234,1234,1234,1234,0
20231122,140600,129866707,1234,1234,1234,1234,0
20231122,140500,129866707,1234,1234,1234,1234,0
20231122,140400,129866707,1234,1234,1234,1234,0
20231122,140300,129866707,1234,1234,1234,1234,0
20231122,140200,129866707,1234,1234,1234,1234,0
20231122,140100,129866707,1234,1234,1234,1234,0
20231122,140000,129866707,1234,1233,1234,1233,100
20231122,135900,129743345,1234,1233,1234,1233,100
20231122,135800,129620041,1233,1231,1233,1231,100
20231122,135700,129496883,1225,1229,1231,1225,201
20231122,135600,129249828,1225,1225,1225,1225,0
20231122,135500,129249828,1225,1225,1225,1225,0
20231122,135400,129249828,1225,1225,1225,1225,0
20231122,135300,129249828,1225,1227,1228,1225,3698
20231122,135200,124713176,1227,1227,1227,1227,0
20231122,135100,124713176,1227,1227,1227,1227,0
20231122,135000,124713176,1227,1227,1227,1227,100
20231122,134900,124590476,1225,1225,1225,1225,176
20231122,134800,124374876,1225,1225,1225,1225,0
20231122,134700,124374876,1225,1225,1225,1225,671
20231122,134600,123552901,1227,1227,1227,1227,0
20231122,134500,123552901,1227,1227,1227,1227,0
20231122,134400,123552901,1227,1227,1227,1227,0
20231122,134300,123552901,1227,1227,1227,1227,0
20231122,134200,123552901,1227,1227,1227,1227,0
20231122,134100,123552901,1227,1227,1227,1227,0
20231122,134000,123552901,1227,1227,1227,1227,0
20231122,133900,123552901,1227,1227,1227,1227,0
20231122,133800,123552901,1227,1227,1227,1227,0
20231122,133700,123552901,1227,1227,1227,1227,0
20231122,133600,123552901,1227,1227,1227,1227,746
20231122,133500,122637559,1227,1227,1227,1227,0
20231122,133400,122637559,1227,1227,1227,1227,0
20231122,133300,122637559,1227,1227,1227,1227,0
20231122,133200,122637559,1227,1227,1227,1227,0
20231122,133100,122637559,1227,1227,1227,1227,0
20231122,133000,122637559,1227,1227,1227,1227,0
20231122,132900,122637559,1227,1227,1227,1227,100
20231122,132800,122514859,1224,1224,1224,1224,0
20231122,132700,122514859,1224,1224,1224,1224,0
20231122,132600,122514859,1224,1224,1224,1224,0
20231122,132500,122514859,1224,1224,1224,1224,0
20231122,132400,122514859,1224,1224,1224,1224,9
20231122,132300,122503843,1226,1226,1226,1226,0
20231122,132200,122503843,1226,1226,1226,1226,0
20231122,132100,122503843,1226,1226,1226,1226,0
20231122,132000,122503843,1226,1226,1226,1226,0
20231122,131900,122503843,1226,1226,1226,1226,1
20231122,131800,122502617,1226,1226,1226,1226,0
20231122,131700,122502617,1226,1226,1226,1226,20
20231122,131600,122478097,1224,1224,1224,1224,0
20231122,131500,122478097,1224,1224,1224,1224,490
20231122,131400,121878337,1225,1225,1225,1225,0
20231122,131300,121878337,1225,1225,1225,1225,0
20231122,131200,121878337,1225,1225,1225,1225,0
20231122,131100,121878337,1225,1224,1225,1224,20
20231122,131000,121853847,1225,1225,1225,1225,100
20231122,130900,121731347,1225,1225,1225,1225,70
20231122,130800,121645597,1226,1226,1226,1226,0
20231122,130700,121645597,1226,1225,1226,1225,16
20231122,130600,121625991,1223,1223,1223,1223,0
20231122,130500,121625991,1223,1223,1223,1223,0
20231122,130400,121625991,1223,1223,1223,1223,52
20231122,130300,121562395,1226,1226,1226,1226,0
20231122,130200,121562395,1226,1226,1226,1226,0
20231122,130100,121562395,1226,1226,1226,1226,0
20231122,130000,121562395,1226,1226,1226,1226,0
20231122,125900,121562395,1226,1226,1226,1226,1
20231122,125800,121561169,1227,1227,1227,1227,0
20231122,125700,121561169,1227,1227,1227,1227,50
20231122,125600,121499819,1226,1226,1226,1226,0
20231122,125500,121499819,1226,1226,1226,1226,0
20231122,125400,121499819,1226,1226,1226,1226,0
20231122,125300,121499819,1226,1226,1226,1226,1
20231122,125200,121498593,1221,1221,1221,1221,0
20231122,125100,121498593,1221,1221,1221,1221,0
20231122,125000,121498593,1221,1221,1221,1221,40
20231122,124900,121449753,1225,1225,1225,1225,0
20231122,124800,121449753,1225,1225,1225,1225,20
20231122,124700,121425253,1220,1223,1223,1220,2153
20231122,124600,118797729,1224,1224,1224,1224,0
20231122,124500,118797729,1224,1223,1224,1223,2
20231122,124400,118795282,1222,1224,1224,1220,4158
20231122,124300,113720834,1226,1226,1226,1226,0
20231122,124200,113720834,1226,1226,1226,1226,0
20231122,124100,113720834,1226,1226,1226,1226,0
20231122,124000,113720834,1226,1226,1226,1226,0
20231122,123900,113720834,1226,1226,1226,1226,0
20231122,123800,113720834,1226,1226,1226,1226,1
20231122,123700,113719608,1226,1226,1226,1226,218
20231122,123600,113452340,1228,1228,1228,1228,0
20231122,123500,113452340,1228,1228,1228,1228,80
20231122,123400,113354100,1226,1226,1226,1226,0
20231122,123300,113354100,1226,1226,1226,1226,0
20231122,123200,113354100,1226,1226,1226,1226,0
20231122,123100,113354100,1226,1226,1226,1226,0
20231122,123000,113354100,1226,1226,1226,1226,0
20231122,122900,113354100,1226,1226,1226,1226,0
20231122,122800,113354100,1226,1226,1226,1226,0
20231122,122700,113354100,1226,1226,1226,1226,0
20231122,122600,113354100,1226,1226,1226,1226,9
20231122,122500,113343066,1229,1229,1229,1229,0
20231122,122400,113343066,1229,1229,1229,1229,27
20231122,122300,113309883,1228,1228,1228,1228,0
20231122,122200,113309883,1228,1228,1228,1228,0
20231122,122100,113309883,1228,1228,1228,1228,0
20231122,122000,113309883,1228,1228,1228,1228,0
20231122,121900,113309883,1228,1228,1228,1228,0
20231122,121800,113309883,1228,1228,1228,1228,11
20231122,121700,113296375,1228,1228,1228,1228,0
20231122,121600,113296375,1228,1228,1228,1228,0
20231122,121500,113296375,1228,1228,1228,1228,0
20231122,121400,113296375,1228,1228,1228,1228,0
20231122,121300,113296375,1228,1228,1228,1228,0
20231122,121200,113296375,1228,1228,1228,1228,0
20231122,121100,113296375,1228,1229,1229,1228,12
20231122,121000,113281637,1226,1226,1226,1226,0
20231122,120900,113281637,1226,1226,1226,1226,1
20231122,120800,113280411,1229,1229,1229,1229,0
20231122,120700,113280411,1229,1229,1229,1229,0
20231122,120600,113280411,1229,1229,1229,1229,0
20231122,120500,113280411,1229,1229,1229,1229,0
20231122,120400,113280411,1229,1229,1229,1229,0
20231122,120300,113280411,1229,1229,1229,1229,252
20231122,120200,112970703,1228,1228,1228,1228,0
20231122,120100,112970703,1228,1228,1228,1228,292
20231122,120000,112612127,1228,1227,1228,1227,131
20231122,115900,112451281,1224,1222,1224,1222,1120
20231122,115800,111082031,1222,1220,1222,1220,2426
20231122,115700,108120361,1219,1219,1219,1219,0
20231122,115600,108120361,1219,1219,1219,1219,150
20231122,115500,107937511,1217,1217,1217,1217,0
20231122,115400,107937511,1217,1217,1217,1217,0
20231122,115300,107937511,1217,1217,1217,1217,0
20231122,115200,107937511,1217,1217,1217,1217,0
20231122,115100,107937511,1217,1217,1217,1217,1
20231122,115000,107936294,1216,1216,1216,1216,0
20231122,114900,107936294,1216,1216,1216,1216,0
20231122,114800,107936294,1216,1217,1217,1216,500
20231122,114700,107327902,1220,1219,1220,1219,1660
20231122,114600,105303767,1219,1219,1219,1219,0
20231122,114500,105303767,1219,1219,1219,1219,1
20231122,114400,105302548,1219,1219,1219,1219,0
20231122,114300,105302548,1219,1219,1219,1219,0
20231122,114200,105302548,1219,1219,1219,1219,9
20231122,114100,105291577,1219,1219,1219,1219,0
20231122,114000,105291577,1219,1219,1219,1219,0
20231122,113900,105291577,1219,1219,1219,1219,0
20231122,113800,105291577,1219,1219,1219,1219,50
20231122,113700,105230627,1220,1220,1220,1220,0
20231122,113600,105230627,1220,1220,1220,1220,0
20231122,113500,105230627,1220,1220,1220,1220,0
20231122,113400,105230627,1220,1220,1220,1220,0
20231122,113300,105230627,1220,1220,1220,1220,0
20231122,113200,105230627,1220,1220,1220,1220,0
20231122,113100,105230627,1220,1220,1220,1220,0
20231122,113000,105230627,1220,1220,1220,1220,0
20231122,112900,105230627,1220,1220,1220,1220,0
20231122,112800,105230627,1220,1220,1220,1220,0
20231122,112700,105230627,1220,1220,1220,1220,100
20231122,112600,105108627,1220,1220,1220,1220,100
20231122,112500,104986627,1220,1220,1220,1220,20
20231122,112400,104962227,1220,1220,1220,1220,0
20231122,112300,104962227,1220,1220,1220,1220,0
20231122,112200,104962227,1220,1220,1220,1220,0
20231122,112100,104962227,1220,1220,1220,1220,0
20231122,112000,104962227,1220,1220,1220,1220,0
20231122,111900,104962227,1220,1220,1220,1220,0
20231122,111800,104962227,1220,1220,1220,1220,0
20231122,111700,104962227,1220,1220,1220,1220,100
20231122,111600,104840227,1220,1220,1220,1220,0
20231122,111500,104840227,1220,1220,1220,1220,0
20231122,111400,104840227,1220,1220,1220,1220,0
20231122,111300,104840227,1220,1220,1220,1220,1838
20231122,111200,102597867,1222,1222,1222,1222,0
20231122,111100,102597867,1222,1222,1222,1222,0
20231122,111000,102597867,1222,1222,1222,1222,0
20231122,110900,102597867,1222,1220,1222,1216,1150
20231122,110800,101197531,1221,1221,1221,1221,848
20231122,110700,100162123,1222,1222,1222,1222,0
20231122,110600,100162123,1222,1222,1222,1222,0
20231122,110500,100162123,1222,1222,1222,1222,0
20231122,110400,100162123,1222,1222,1222,1222,0
20231122,110300,100162123,1222,1222,1222,1222,0
20231122,110200,100162123,1222,1222,1222,1222,27
20231122,110100,100129129,1222,1222,1222,1222,0
20231122,110000,100129129,1222,1222,1222,1222,50
20231122,105900,100068029,1222,1222,1222,1222,0
20231122,105800,100068029,1222,1222,1222,1222,0
20231122,105700,100068029,1222,1222,1222,1222,1
20231122,105600,100066807,1221,1221,1221,1221,0
20231122,105500,100066807,1221,1221,1221,1221,0
20231122,105400,100066807,1221,1221,1221,1221,194
20231122,105300,99829933,1220,1220,1220,1220,0
20231122,105200,99829933,1220,1220,1220,1220,70
20231122,105100,99744533,1220,1220,1220,1220,200
20231122,105000,99500533,1220,1220,1220,1220,0
20231122,104900,99500533,1220,1220,1220,1220,5199
20231122,104800,93157753,1221,1221,1221,1221,5
20231122,104700,93151648,1221,1221,1221,1221,0
20231122,104600,93151648,1221,1221,1221,1221,101
20231122,104500,93028327,1221,1221,1221,1221,0
20231122,104400,93028327,1221,1221,1221,1221,0
20231122,104300,93028327,1221,1221,1221,1221,0
20231122,104200,93028327,1221,1221,1221,1221,0
20231122,104100,93028327,1221,1221,1221,1221,0
20231122,104000,93028327,1221,1221,1221,1221,0
20231122,103900,93028327,1221,1221,1221,1221,980
20231122,103800,91831747,1221,1221,1221,1221,100
20231122,103700,91709647,1221,1221,1221,1221,287
20231122,103600,91359220,1221,1221,1221,1221,202
20231122,103500,91112578,1220,1220,1220,1220,0
20231122,103400,91112578,1220,1220,1220,1220,0
20231122,103300,91112578,1220,1220,1220,1220,0
20231122,103200,91112578,1220,1220,1220,1220,0
20231122,103100,91112578,1220,1220,1220,1220,3
20231122,103000,91108918,1223,1223,1223,1223,0
20231122,102900,91108918,1223,1223,1223,1223,0
20231122,102800,91108918,1223,1223,1223,1223,0
20231122,102700,91108918,1223,1223,1223,1223,0
20231122,102600,91108918,1223,1223,1223,1223,0
20231122,102500,91108918,1223,1223,1223,1223,0
20231122,102400,91108918,1223,1223,1223,1223,0
20231122,102300,91108918,1223,1223,1223,1223,0
20231122,102200,91108918,1223,1223,1223,1223,0
20231122,102100,91108918,1223,1223,1223,1223,0
20231122,102000,91108918,1223,1223,1223,1223,0
20231122,101900,91108918,1223,1223,1223,1223,0
20231122,101800,91108918,1223,1223,1223,1223,0
20231122,101700,91108918,1223,1222,1223,1222,689
20231122,101600,90266771,1223,1223,1223,1223,0
20231122,101500,90266771,1223,1221,1223,1221,2000
20231122,101400,87821395,1213,1213,1213,1213,200
20231122,101300,87578795,1223,1223,1223,1223,0
20231122,101200,87578795,1223,1216,1223,1210,13670
20231122,101100,70989677,1219,1219,1219,1219,1
20231122,101000,70988458,1219,1219,1219,1219,0
20231122,100900,70988458,1219,1219,1219,1219,0
20231122,100800,70988458,1219,1219,1219,1219,0
20231122,100700,70988458,1219,1219,1219,1219,0
20231122,100600,70988458,1219,1219,1219,1219,0
20231122,100500,70988458,1219,1219,1219,1219,0
20231122,100400,70988458,1219,1219,1219,1219,5022
20231122,100300,64866640,1222,1220,1222,1220,11078
20231122,100200,51350756,1221,1221,1221,1221,1500
20231122,100100,49519256,1221,1222,1222,1221,2000
20231122,100000,47077206,1222,1222,1222,1222,0
20231122,095900,47077206,1222,1222,1222,1222,0
20231122,095800,47077206,1222,1222,1222,1222,0
20231122,095700,47077206,1222,1222,1222,1222,2700
20231122,095600,43777806,1222,1222,1222,1222,90
20231122,095500,43667826,1222,1222,1222,1222,0
20231122,095400,43667826,1222,1222,1222,1222,0
20231122,095300,43667826,1222,1222,1222,1222,0
20231122,095200,43667826,1222,1222,1222,1222,0
20231122,095100,43667826,1222,1222,1222,1222,0
20231122,095000,43667826,1222,1222,1222,1222,2035
20231122,094900,41181056,1224,1224,1224,1224,714
20231122,094800,40307120,1225,1225,1225,1225,937
20231122,094700,39159295,1225,1225,1225,1225,181
20231122,094600,38937570,1224,1224,1224,1223,2526
20231122,094500,35847984,1224,1224,1224,1224,0
20231122,094400,35847984,1224,1224,1224,1224,0
20231122,094300,35847984,1224,1229,1229,1224,5473
20231122,094200,29142690,1225,1225,1225,1225,0
20231122,094100,29142690,1225,1226,1226,1225,203
20231122,094000,28893815,1226,1226,1226,1226,1987
20231122,093900,26457753,1234,1229,1234,1229,80
20231122,093800,26359127,1226,1226,1229,1226,512
20231122,093700,25730815,1226,1226,1226,1226,1500
20231122,093600,23891815,1227,1227,1227,1227,195
20231122,093500,23652550,1227,1228,1228,1226,867
20231122,093400,22588532,1237,1237,1237,1237,0
20231122,093300,22588532,1237,1236,1237,1236,600
20231122,093200,21846432,1237,1237,1237,1237,2
20231122,093100,21843958,1226,1225,1226,1225,435
20231122,093000,21310656,1224,1224,1224,1224,50
20231122,092900,21249456,1225,1225,1225,1225,200
20231122,092800,21004456,1226,1226,1226,1226,0
20231122,092700,21004456,1226,1225,1226,1225,205
20231122,092600,20753258,1225,1225,1225,1225,107
20231122,092500,20622183,1225,1236,1236,1225,3375
20231122,092400,16484578,1228,1230,1230,1228,3980
20231122,092300,11593055,1238,1238,1238,1238,0
20231122,092200,11593055,1238,1237,1238,1237,8
20231122,092100,11583155,1238,1234,1238,1234,130
20231122,092000,11422592,1230,1230,1230,1230,0
20231122,091900,11422592,1230,1230,1230,1230,30
20231122,091800,11385692,1233,1231,1233,1231,153
20231122,091700,11197297,1228,1228,1228,1228,539
20231122,091600,10535405,1228,1228,1228,1228,248
20231122,091500,10230861,1232,1232,1232,1232,53
20231122,091400,10165565,1233,1230,1233,1230,8
20231122,091300,10155704,1228,1228,1228,1228,0
20231122,091200,10155704,1228,1228,1228,1228,100
20231122,091100,10032904,1229,1233,1233,1229,438
20231122,091000,9493887,1239,1239,1239,1239,0
20231122,090900,9493887,1239,1239,1239,1239,100
20231122,090800,9369987,1239,1239,1240,1239,300
20231122,090700,8998269,1231,1231,1231,1231,1015
20231122,090600,7748804,1231,1235,1235,1231,1100
20231122,090500,6392351,1235,1235,1235,1235,501
20231122,090400,5773616,1235,1236,1236,1235,850
20231122,090300,4723126,1235,1236,1237,1235,1000
20231122,090200,3486536,1248,1248,1248,1248,0
20231122,090100,3486536,1248,1240,1248,1240,160
20231122,090000,3286880,1240,1245,1245,1238,2643