KissMeData/003280/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,183900,2083147034,1781,1781,1781,1781,13619
20241122,183800,2083147034,1781,1781,1781,1781,0
20241122,183700,2083147034,1781,1781,1781,1781,0
20241122,183600,2083147034,1781,1781,1781,1781,0
20241122,183500,2083147034,1781,1781,1781,1781,0
20241122,183400,2083147034,1781,1781,1781,1781,0
20241122,183300,2083147034,1781,1781,1781,1781,0
20241122,183200,2083147034,1781,1781,1781,1781,0
20241122,183100,2083147034,1781,1781,1781,1781,0
20241122,183000,2083147034,1781,1781,1781,1781,0
20241122,182900,2083147034,1781,1781,1781,1781,0
20241122,182800,2083147034,1781,1781,1781,1781,0
20241122,182700,2083147034,1781,1781,1781,1781,0
20241122,182600,2083147034,1781,1781,1781,1781,0
20241122,182500,2083147034,1781,1781,1781,1781,0
20241122,182400,2083147034,1781,1781,1781,1781,0
20241122,182300,2083147034,1781,1781,1781,1781,0
20241122,182200,2083147034,1781,1781,1781,1781,0
20241122,182100,2083147034,1781,1781,1781,1781,0
20241122,182000,2083147034,1781,1781,1781,1781,0
20241122,181900,2083147034,1781,1781,1781,1781,0
20241122,181800,2083147034,1781,1781,1781,1781,0
20241122,181700,2083147034,1781,1781,1781,1781,0
20241122,181600,2083147034,1781,1781,1781,1781,0
20241122,181500,2083147034,1781,1781,1781,1781,0
20241122,181400,2083147034,1781,1781,1781,1781,0
20241122,181300,2083147034,1781,1781,1781,1781,0
20241122,181200,2083147034,1781,1781,1781,1781,0
20241122,181100,2083147034,1781,1781,1781,1781,0
20241122,181000,2083147034,1781,1781,1781,1781,0
20241122,180900,2083147034,1781,1781,1781,1781,13619
20241122,180800,2083147034,1781,1781,1781,1781,0
20241122,180700,2083147034,1781,1781,1781,1781,0
20241122,180600,2083147034,1781,1781,1781,1781,0
20241122,180500,2083147034,1781,1781,1781,1781,0
20241122,180400,2083147034,1781,1781,1781,1781,0
20241122,180300,2083147034,1781,1781,1781,1781,0
20241122,180200,2083147034,1781,1781,1781,1781,0
20241122,180100,2083147034,1781,1781,1781,1781,0
20241122,180000,2083147034,1781,1781,1781,1781,0
20241122,175900,2083147034,1781,1781,1781,1781,0
20241122,175800,2083147034,1781,1781,1781,1781,0
20241122,175700,2083147034,1781,1781,1781,1781,0
20241122,175600,2083147034,1781,1781,1781,1781,0
20241122,175500,2083147034,1781,1781,1781,1781,0
20241122,175400,2083147034,1781,1781,1781,1781,0
20241122,175300,2083147034,1781,1781,1781,1781,0
20241122,175200,2083147034,1781,1781,1781,1781,0
20241122,175100,2083147034,1781,1781,1781,1781,0
20241122,175000,2083147034,1781,1781,1781,1781,0
20241122,174900,2083147034,1781,1781,1781,1781,0
20241122,174800,2083147034,1781,1781,1781,1781,0
20241122,174700,2083147034,1781,1781,1781,1781,0
20241122,174600,2083147034,1781,1781,1781,1781,0
20241122,174500,2083147034,1781,1781,1781,1781,0
20241122,174400,2083147034,1781,1781,1781,1781,0
20241122,174300,2083147034,1781,1781,1781,1781,0
20241122,174200,2083147034,1781,1781,1781,1781,0
20241122,174100,2083147034,1781,1781,1781,1781,0
20241122,174000,2083147034,1781,1781,1781,1781,0
20241122,173900,2083147034,1781,1781,1781,1781,13619
20241122,173800,2083147034,1781,1781,1781,1781,0
20241122,173700,2083147034,1781,1781,1781,1781,0
20241122,173600,2083147034,1781,1781,1781,1781,0
20241122,173500,2083147034,1781,1781,1781,1781,0
20241122,173400,2083147034,1781,1781,1781,1781,0
20241122,173300,2083147034,1781,1781,1781,1781,0
20241122,173200,2083147034,1781,1781,1781,1781,0
20241122,173100,2083147034,1781,1781,1781,1781,0
20241122,173000,2083147034,1781,1781,1781,1781,0
20241122,172900,2083147034,1781,1781,1781,1781,0
20241122,172800,2083147034,1781,1781,1781,1781,0
20241122,172700,2083147034,1781,1781,1781,1781,0
20241122,172600,2083147034,1781,1781,1781,1781,0
20241122,172500,2083147034,1781,1781,1781,1781,0
20241122,172400,2083147034,1781,1781,1781,1781,0
20241122,172300,2083147034,1781,1781,1781,1781,0
20241122,172200,2083147034,1781,1781,1781,1781,0
20241122,172100,2083147034,1781,1781,1781,1781,0
20241122,172000,2083147034,1781,1781,1781,1781,0
20241122,171900,2083147034,1781,1781,1781,1781,0
20241122,171800,2083147034,1781,1781,1781,1781,0
20241122,171700,2083147034,1781,1781,1781,1781,0
20241122,171600,2083147034,1781,1781,1781,1781,0
20241122,171500,2083147034,1781,1781,1781,1781,0
20241122,171400,2083147034,1781,1781,1781,1781,0
20241122,171300,2083147034,1781,1781,1781,1781,0
20241122,171200,2083147034,1781,1781,1781,1781,0
20241122,171100,2083147034,1781,1781,1781,1781,0
20241122,171000,2083147034,1781,1781,1781,1781,0
20241122,170900,2083147034,1781,1781,1781,1781,13619
20241122,170800,2083147034,1781,1781,1781,1781,0
20241122,170700,2083147034,1781,1781,1781,1781,0
20241122,170600,2083147034,1781,1781,1781,1781,0
20241122,170500,2083147034,1781,1781,1781,1781,0
20241122,170400,2083147034,1781,1781,1781,1781,0
20241122,170300,2083147034,1781,1781,1781,1781,0
20241122,170200,2083147034,1781,1781,1781,1781,0
20241122,170100,2083147034,1781,1781,1781,1781,0
20241122,170000,2083147034,1781,1781,1781,1781,0
20241122,165900,2083147034,1781,1781,1781,1781,0
20241122,165800,2083147034,1781,1781,1781,1781,0
20241122,165700,2083147034,1781,1781,1781,1781,0
20241122,165600,2083147034,1781,1781,1781,1781,0
20241122,165500,2083147034,1781,1781,1781,1781,0
20241122,165400,2083147034,1781,1781,1781,1781,0
20241122,165300,2083147034,1781,1781,1781,1781,0
20241122,165200,2083147034,1781,1781,1781,1781,0
20241122,165100,2083147034,1781,1781,1781,1781,0
20241122,165000,2083147034,1781,1781,1781,1781,0
20241122,164900,2083147034,1781,1781,1781,1781,0
20241122,164800,2083147034,1781,1781,1781,1781,0
20241122,164700,2083147034,1781,1781,1781,1781,0
20241122,164600,2083147034,1781,1781,1781,1781,0
20241122,164500,2083147034,1781,1781,1781,1781,0
20241122,164400,2083147034,1781,1781,1781,1781,0
20241122,164300,2083147034,1781,1781,1781,1781,0
20241122,164200,2083147034,1781,1781,1781,1781,0
20241122,164100,2083147034,1781,1781,1781,1781,0
20241122,164000,2083147034,1781,1781,1781,1781,0
20241122,163900,2083147034,1781,1781,1781,1781,13619
20241122,163800,2083147034,1781,1781,1781,1781,0
20241122,163700,2083147034,1781,1781,1781,1781,0
20241122,163600,2083147034,1781,1781,1781,1781,0
20241122,163500,2083147034,1781,1781,1781,1781,0
20241122,163400,2083147034,1781,1781,1781,1781,0
20241122,163300,2083147034,1781,1781,1781,1781,0
20241122,163200,2083147034,1781,1781,1781,1781,0
20241122,163100,2083147034,1781,1781,1781,1781,0
20241122,163000,2083147034,1781,1781,1781,1781,0
20241122,162900,2083147034,1781,1781,1781,1781,0
20241122,162800,2083147034,1781,1781,1781,1781,0
20241122,162700,2083147034,1781,1781,1781,1781,0
20241122,162600,2083147034,1781,1781,1781,1781,0
20241122,162500,2083147034,1781,1781,1781,1781,0
20241122,162400,2083147034,1781,1781,1781,1781,0
20241122,162300,2083147034,1781,1781,1781,1781,0
20241122,162200,2083147034,1781,1781,1781,1781,0
20241122,162100,2083147034,1781,1781,1781,1781,0
20241122,162000,2083147034,1781,1781,1781,1781,0
20241122,161900,2083147034,1781,1781,1781,1781,0
20241122,161800,2083147034,1781,1781,1781,1781,0
20241122,161700,2083147034,1781,1781,1781,1781,0
20241122,161600,2083147034,1781,1781,1781,1781,0
20241122,161500,2083147034,1781,1781,1781,1781,0
20241122,161400,2083147034,1781,1781,1781,1781,0
20241122,161300,2083147034,1781,1781,1781,1781,0
20241122,161200,2083147034,1781,1781,1781,1781,0
20241122,161100,2083147034,1781,1781,1781,1781,0
20241122,161000,2083147034,1781,1781,1781,1781,0
20241122,160900,2083147034,1781,1781,1781,1781,13619
20241122,160800,2083147034,1781,1781,1781,1781,0
20241122,160700,2083147034,1781,1781,1781,1781,0
20241122,160600,2083147034,1781,1781,1781,1781,0
20241122,160500,2083147034,1781,1781,1781,1781,0
20241122,160400,2083147034,1781,1781,1781,1781,0
20241122,160300,2083147034,1781,1781,1781,1781,0
20241122,160200,2083147034,1781,1781,1781,1781,0
20241122,160100,2083147034,1781,1781,1781,1781,0
20241122,160000,2083147034,1781,1781,1781,1781,0
20241122,155900,2083147034,1781,1781,1781,1781,0
20241122,155800,2083147034,1781,1781,1781,1781,0
20241122,155700,2083147034,1781,1781,1781,1781,0
20241122,155600,2083147034,1781,1781,1781,1781,0
20241122,155500,2083147034,1781,1781,1781,1781,0
20241122,155400,2083147034,1781,1781,1781,1781,0
20241122,155300,2083147034,1781,1781,1781,1781,0
20241122,155200,2083147034,1781,1781,1781,1781,0
20241122,155100,2083147034,1781,1781,1781,1781,0
20241122,155000,2083147034,1781,1781,1781,1781,0
20241122,154900,2083147034,1781,1781,1781,1781,0
20241122,154800,2083147034,1781,1781,1781,1781,0
20241122,154700,2083147034,1781,1781,1781,1781,0
20241122,154600,2083147034,1781,1781,1781,1781,0
20241122,154500,2083147034,1781,1781,1781,1781,0
20241122,154400,2083147034,1781,1781,1781,1781,0
20241122,154300,2083147034,1781,1781,1781,1781,0
20241122,154200,2083147034,1781,1781,1781,1781,0
20241122,154100,2083147034,1781,1781,1781,1781,0
20241122,154000,2083147034,1781,1781,1781,1781,0
20241122,153900,2083147034,1781,1781,1781,1781,13619
20241122,153800,2083147034,1781,1781,1781,1781,0
20241122,153700,2083147034,1781,1781,1781,1781,0
20241122,153600,2083147034,1781,1781,1781,1781,0
20241122,153500,2083147034,1781,1781,1781,1781,0
20241122,153400,2083147034,1781,1781,1781,1781,0
20241122,153300,2083147034,1781,1781,1781,1781,0
20241122,153200,2083147034,1781,1781,1781,1781,0
20241122,153100,2083147034,1781,1781,1781,1781,0
20241122,153000,2083147034,1781,1781,1781,1781,13619
20241122,152900,2058891595,1783,1783,1783,1783,0
20241122,152800,2058891595,1783,1783,1783,1783,0
20241122,152700,2058891595,1783,1783,1783,1783,0
20241122,152600,2058891595,1783,1783,1783,1783,0
20241122,152500,2058891595,1783,1783,1783,1783,0
20241122,152400,2058891595,1783,1783,1783,1783,0
20241122,152300,2058891595,1783,1783,1783,1783,0
20241122,152200,2058891595,1783,1783,1783,1783,0
20241122,152100,2058891595,1783,1783,1783,1783,0
20241122,152000,2058891595,1783,1783,1783,1783,0
20241122,151900,2058891595,1783,1782,1783,1782,1424
20241122,151800,2056353955,1782,1784,1784,1782,865
20241122,151700,2054811688,1783,1782,1783,1781,4826
20241122,151600,2046208871,1781,1781,1782,1781,537
20241122,151500,2045252314,1781,1780,1781,1780,204
20241122,151400,2044889041,1780,1780,1781,1780,4400
20241122,151300,2037056590,1780,1781,1781,1780,121
20241122,151200,2036841098,1781,1780,1782,1780,1852
20241122,151100,2033543147,1780,1780,1780,1780,2142
20241122,151000,2029730387,1780,1780,1782,1780,2105
20241122,150900,2025983482,1781,1783,1783,1781,22
20241122,150800,2025944280,1783,1782,1783,1781,7059
20241122,150700,2013367635,1783,1782,1783,1782,369
20241122,150600,2012710076,1783,1783,1784,1783,2893
20241122,150500,2007551852,1782,1783,1783,1782,1496
20241122,150400,2004884485,1785,1785,1785,1785,0
20241122,150300,2004884485,1785,1785,1785,1785,0
20241122,150200,2004884485,1785,1783,1785,1782,3059
20241122,150100,1999427346,1784,1782,1784,1782,673
20241122,150000,1998228040,1782,1782,1782,1782,1200
20241122,145900,1996089640,1784,1784,1784,1784,0
20241122,145800,1996089640,1784,1785,1785,1784,2599
20241122,145700,1991451530,1785,1785,1785,1785,19
20241122,145600,1991417615,1785,1784,1785,1783,4030
20241122,145500,1984232092,1785,1784,1785,1784,10685
20241122,145400,1965160352,1784,1784,1784,1784,2561
20241122,145300,1960591528,1784,1783,1784,1783,115
20241122,145200,1960386473,1783,1784,1784,1782,160
20241122,145100,1960101234,1784,1784,1784,1784,1370
20241122,145000,1957657154,1785,1783,1785,1783,7313
20241122,144900,1944613320,1782,1783,1783,1782,621
20241122,144800,1943506697,1782,1782,1782,1782,0
20241122,144700,1943506697,1782,1783,1783,1782,2
20241122,144600,1943503132,1782,1782,1782,1782,0
20241122,144500,1943503132,1782,1782,1782,1782,0
20241122,144400,1943503132,1782,1782,1782,1782,306
20241122,144300,1942957840,1783,1783,1783,1783,0
20241122,144200,1942957840,1783,1782,1783,1782,1511
20241122,144100,1940264527,1782,1782,1782,1782,1
20241122,144000,1940262745,1782,1782,1782,1782,46
20241122,143900,1940180773,1782,1782,1783,1782,754
20241122,143800,1938837085,1781,1782,1782,1781,2192
20241122,143700,1934931241,1782,1782,1782,1782,2053
20241122,143600,1931272795,1783,1783,1783,1783,50
20241122,143500,1931183645,1783,1783,1783,1783,70
20241122,143400,1931058835,1783,1783,1783,1783,1877
20241122,143300,1927712144,1783,1783,1784,1783,2853
20241122,143200,1922625242,1783,1783,1783,1783,1041
20241122,143100,1920769139,1783,1783,1783,1783,0
20241122,143000,1920769139,1783,1783,1783,1783,0
20241122,142900,1920769139,1783,1783,1783,1783,2350
20241122,142800,1916579089,1783,1785,1785,1783,10341
20241122,142700,1898121086,1786,1786,1786,1786,5
20241122,142600,1898112156,1786,1786,1786,1786,0
20241122,142500,1898112156,1786,1785,1786,1780,3556
20241122,142400,1891765021,1780,1783,1783,1780,500
20241122,142300,1890874796,1785,1785,1785,1783,2572
20241122,142200,1886284510,1785,1785,1785,1785,306
20241122,142100,1885738300,1785,1784,1785,1784,2077
20241122,142000,1882032331,1784,1783,1784,1783,1203
20241122,141900,1879887282,1783,1783,1783,1783,9
20241122,141800,1879871235,1783,1783,1783,1783,1
20241122,141700,1879869452,1783,1783,1783,1783,150
20241122,141600,1879602002,1783,1783,1783,1783,1
20241122,141500,1879600219,1778,1782,1782,1778,3713
20241122,141400,1872986813,1780,1780,1780,1780,0
20241122,141300,1872986813,1780,1780,1780,1780,0
20241122,141200,1872986813,1780,1781,1781,1780,13
20241122,141100,1872963665,1781,1781,1781,1781,1866
20241122,141000,1869640319,1781,1779,1781,1778,1879
20241122,140900,1866297018,1779,1779,1779,1778,2002
20241122,140800,1862737133,1779,1779,1779,1779,0
20241122,140700,1862737133,1779,1781,1781,1779,310
20241122,140600,1862185623,1781,1781,1781,1781,168
20241122,140500,1861886415,1781,1781,1781,1781,4
20241122,140400,1861879291,1781,1781,1781,1781,101
20241122,140300,1861699410,1781,1778,1781,1777,154
20241122,140200,1861425154,1777,1777,1781,1777,111
20241122,140100,1861227899,1778,1781,1781,1778,4100
20241122,140000,1853937799,1782,1780,1782,1778,5047
20241122,135900,1844959126,1780,1781,1781,1780,5553
20241122,135800,1835073146,1782,1785,1785,1782,6905
20241122,135700,1822756934,1785,1785,1786,1785,3795
20241122,135600,1815982546,1786,1787,1787,1786,2653
20241122,135500,1811243281,1788,1788,1788,1788,74
20241122,135400,1811110969,1788,1787,1788,1787,88
20241122,135300,1810953702,1787,1787,1787,1787,1443
20241122,135200,1808375061,1787,1787,1788,1787,334
20241122,135100,1807778189,1788,1788,1788,1788,2
20241122,135000,1807774613,1787,1787,1787,1787,0
20241122,134900,1807774613,1787,1787,1787,1787,2
20241122,134800,1807771039,1787,1789,1789,1787,311
20241122,134700,1807215275,1787,1789,1789,1787,12834
20241122,134600,1784274186,1790,1790,1790,1790,3340
20241122,134500,1778295586,1791,1791,1791,1790,925
20241122,134400,1776638931,1792,1792,1792,1792,100
20241122,134300,1776459731,1792,1792,1792,1792,0
20241122,134200,1776459731,1792,1792,1792,1792,6
20241122,134100,1776448979,1790,1790,1790,1790,43
20241122,134000,1776372009,1790,1790,1790,1790,0
20241122,133900,1776372009,1790,1792,1792,1790,826
20241122,133800,1774892165,1792,1792,1792,1792,26
20241122,133700,1774845573,1792,1792,1792,1792,0
20241122,133600,1774845573,1792,1792,1792,1792,223
20241122,133500,1774445957,1793,1791,1793,1791,5949
20241122,133400,1763785412,1791,1791,1791,1791,2350
20241122,133300,1759576562,1792,1792,1792,1792,305
20241122,133200,1759030002,1792,1792,1792,1792,4700
20241122,133100,1750607602,1791,1791,1791,1791,636
20241122,133000,1749468526,1791,1791,1791,1791,500
20241122,132900,1748573026,1792,1792,1792,1792,232
20241122,132800,1748157282,1792,1792,1792,1792,5000
20241122,132700,1739197282,1792,1792,1792,1792,100
20241122,132600,1739018082,1791,1793,1793,1791,1004
20241122,132500,1737217916,1793,1791,1793,1791,8374
20241122,132400,1722210887,1791,1792,1792,1791,1025
20241122,132300,1720374288,1792,1791,1792,1791,2288
20241122,132200,1716274692,1791,1791,1791,1791,80
20241122,132100,1716131412,1792,1792,1792,1792,20
20241122,132000,1716095572,1791,1790,1791,1790,3866
20241122,131900,1709172420,1791,1791,1791,1791,0
20241122,131800,1709172420,1791,1791,1791,1791,8
20241122,131700,1709158092,1789,1789,1789,1789,0
20241122,131600,1709158092,1789,1788,1789,1788,1107
20241122,131500,1707178617,1788,1788,1788,1788,0
20241122,131400,1707178617,1788,1788,1788,1788,0
20241122,131300,1707178617,1788,1788,1788,1788,0
20241122,131200,1707178617,1788,1788,1788,1788,10
20241122,131100,1707160737,1793,1791,1793,1791,3131
20241122,131000,1701552592,1792,1792,1792,1792,0
20241122,130900,1701552592,1792,1791,1792,1787,8100
20241122,130800,1687049812,1791,1791,1791,1791,0
20241122,130700,1687049812,1791,1791,1791,1791,2
20241122,130600,1687046230,1791,1791,1791,1791,0
20241122,130500,1687046230,1791,1792,1792,1791,1222
20241122,130400,1684856407,1793,1793,1793,1793,407
20241122,130300,1684126656,1793,1794,1794,1793,2166
20241122,130200,1680240893,1793,1793,1793,1793,109
20241122,130100,1680045456,1793,1793,1793,1793,96
20241122,130000,1679873328,1792,1792,1792,1792,0
20241122,125900,1679873328,1792,1792,1792,1792,568
20241122,125800,1678855472,1793,1793,1793,1793,0
20241122,125700,1678855472,1793,1793,1793,1793,862
20241122,125600,1677309906,1792,1792,1792,1792,113
20241122,125500,1677107410,1793,1793,1793,1793,28
20241122,125400,1677057206,1792,1793,1793,1792,500
20241122,125300,1676161196,1792,1792,1792,1792,0
20241122,125200,1676161196,1792,1794,1794,1792,1450
20241122,125100,1673560128,1795,1795,1795,1794,6347
20241122,125000,1662168493,1796,1798,1798,1795,12455
20241122,124900,1639782858,1800,1798,1800,1798,3107
20241122,124800,1634194932,1797,1793,1797,1793,969
20241122,124700,1632455063,1793,1792,1793,1792,828
20241122,124600,1630970547,1795,1789,1795,1789,1865
20241122,124500,1627627809,1788,1788,1788,1788,57
20241122,124400,1627525893,1788,1788,1789,1788,190
20241122,124300,1627186153,1788,1789,1790,1788,6318
20241122,124200,1615886828,1789,1789,1789,1789,50
20241122,124100,1615797378,1789,1790,1790,1789,32
20241122,124000,1615740125,1789,1790,1790,1789,258
20241122,123900,1615278379,1789,1790,1790,1789,340
20241122,123800,1614669784,1790,1791,1791,1789,305
20241122,123700,1614123854,1789,1790,1790,1789,719
20241122,123600,1612836893,1790,1790,1790,1790,175
20241122,123500,1612523643,1790,1790,1790,1790,33
20241122,123400,1612464573,1790,1790,1790,1790,397
20241122,123300,1611753943,1790,1790,1790,1790,1
20241122,123200,1611752153,1791,1792,1793,1791,117
20241122,123100,1611542473,1792,1791,1792,1791,342
20241122,123000,1610929611,1792,1792,1792,1790,424
20241122,122900,1610169825,1789,1790,1791,1789,60
20241122,122800,1610062408,1789,1790,1790,1789,1422
20241122,122700,1607517430,1790,1789,1790,1789,320
20241122,122600,1606944930,1789,1790,1790,1789,74
20241122,122500,1606812471,1790,1790,1790,1790,65
20241122,122400,1606696121,1790,1790,1790,1790,40
20241122,122300,1606624521,1790,1789,1790,1788,839
20241122,122200,1605123509,1790,1789,1790,1789,1559
20241122,122100,1602334133,1789,1789,1789,1789,536
20241122,122000,1601375229,1789,1790,1790,1789,13
20241122,121900,1601351960,1789,1790,1790,1789,5
20241122,121800,1601343012,1790,1791,1791,1790,22
20241122,121700,1601303631,1792,1792,1792,1792,16
20241122,121600,1601274959,1789,1792,1792,1789,759
20241122,121500,1599916488,1790,1790,1790,1790,897
20241122,121400,1598310858,1791,1791,1791,1791,1
20241122,121300,1598309067,1790,1791,1791,1790,500
20241122,121200,1597413667,1791,1792,1793,1791,120
20241122,121100,1597198726,1792,1792,1792,1791,121
20241122,121000,1596981994,1793,1793,1794,1793,1323
20241122,120900,1594609347,1793,1791,1793,1791,274
20241122,120800,1594118194,1791,1792,1792,1791,21
20241122,120700,1594080582,1793,1792,1793,1791,157
20241122,120600,1593799214,1791,1791,1791,1791,6
20241122,120500,1593788468,1792,1792,1792,1792,2088
20241122,120400,1590046772,1791,1791,1792,1791,212
20241122,120300,1589666987,1791,1792,1792,1790,923
20241122,120200,1588014672,1791,1790,1791,1790,6285
20241122,120100,1576764162,1790,1789,1790,1789,43
20241122,120000,1576687232,1789,1789,1790,1789,2265
20241122,115900,1572633957,1789,1788,1789,1788,171
20241122,115800,1572328078,1788,1787,1788,1786,1623
20241122,115700,1569427202,1787,1786,1787,1785,1120
20241122,115600,1567426882,1786,1786,1786,1786,50
20241122,115500,1567337582,1786,1788,1788,1786,392
20241122,115400,1566637147,1788,1789,1790,1787,631
20241122,115300,1565508901,1789,1789,1789,1788,149
20241122,115200,1565242450,1789,1788,1790,1788,1260
20241122,115100,1562987356,1790,1787,1790,1787,417
20241122,115000,1562241136,1787,1789,1789,1787,315
20241122,114900,1561678023,1790,1790,1790,1790,2
20241122,114800,1561674443,1790,1789,1790,1789,1069
20241122,114700,1559761698,1787,1789,1789,1787,5213
20241122,114600,1550440643,1789,1787,1789,1787,926
20241122,114500,1548785009,1787,1785,1787,1785,7518
20241122,114400,1535362359,1781,1785,1785,1781,1159
20241122,114300,1533297060,1785,1785,1785,1785,302
20241122,114200,1532757990,1781,1785,1785,1781,106
20241122,114100,1532568804,1785,1781,1785,1781,600
20241122,114000,1531498204,1781,1781,1781,1781,1285
20241122,113900,1529209619,1781,1781,1785,1781,360
20241122,113800,1528568059,1785,1781,1785,1780,1602
20241122,113700,1525716493,1781,1785,1785,1781,101
20241122,113600,1525536608,1781,1784,1784,1781,330
20241122,113500,1524948788,1785,1785,1785,1785,52
20241122,113400,1524855968,1784,1784,1784,1784,50
20241122,113300,1524766768,1785,1784,1785,1784,514
20241122,113200,1523849284,1785,1782,1785,1782,69
20241122,113100,1523726150,1781,1785,1785,1780,105
20241122,113000,1523538748,1785,1785,1785,1780,821
20241122,112900,1522073368,1785,1785,1785,1785,101
20241122,112800,1521893083,1779,1779,1779,1779,0
20241122,112700,1521893083,1779,1780,1780,1779,569
20241122,112600,1520880782,1780,1780,1780,1780,801
20241122,112500,1519455002,1780,1781,1782,1780,1388
20241122,112400,1516983458,1785,1783,1785,1782,12
20241122,112300,1516962047,1781,1785,1785,1780,13809
20241122,112200,1492352149,1785,1790,1790,1785,8972
20241122,112100,1476323873,1789,1789,1789,1789,303
20241122,112000,1475781806,1790,1790,1790,1790,3
20241122,111900,1475776436,1790,1790,1790,1790,321
20241122,111800,1475201846,1789,1790,1790,1788,6
20241122,111700,1475191112,1785,1785,1785,1785,75
20241122,111600,1475057237,1786,1789,1789,1786,201
20241122,111500,1474698179,1790,1790,1790,1790,3
20241122,111400,1474692809,1790,1785,1790,1785,101
20241122,111300,1474512519,1790,1785,1790,1785,54
20241122,111200,1474416124,1785,1786,1786,1785,534
20241122,111100,1473462924,1790,1788,1790,1788,542
20241122,111000,1472493826,1785,1785,1785,1784,4108
20241122,110900,1465161079,1786,1786,1786,1786,200
20241122,110800,1464803879,1787,1787,1787,1787,50
20241122,110700,1464714529,1787,1787,1787,1785,4703
20241122,110600,1456318510,1787,1787,1788,1787,23
20241122,110500,1456277406,1788,1788,1788,1787,339
20241122,110400,1455671455,1788,1788,1788,1788,21
20241122,110300,1455633907,1788,1788,1788,1788,384
20241122,110200,1454947315,1788,1789,1789,1788,550
20241122,110100,1453963465,1789,1789,1789,1789,279
20241122,110000,1453464334,1789,1789,1789,1789,105
20241122,105900,1453276489,1789,1788,1789,1788,1211
20241122,105800,1451111021,1788,1788,1788,1788,27
20241122,105700,1451062745,1788,1788,1788,1788,9
20241122,105600,1451046653,1786,1786,1787,1786,4729
20241122,105500,1442600157,1786,1787,1787,1786,1050
20241122,105400,1440724680,1787,1787,1787,1787,317
20241122,105300,1440158201,1787,1787,1787,1787,87
20241122,105200,1440002732,1787,1787,1787,1787,9
20241122,105100,1439986649,1787,1787,1787,1787,512
20241122,105000,1439071705,1787,1787,1787,1787,106
20241122,104900,1438882283,1787,1787,1787,1787,559
20241122,104800,1437883350,1787,1787,1787,1787,201
20241122,104700,1437524163,1786,1786,1786,1786,144
20241122,104600,1437266979,1785,1785,1785,1785,351
20241122,104500,1436640444,1784,1784,1784,1783,1823
20241122,104400,1433388235,1785,1785,1785,1785,217
20241122,104300,1433000890,1785,1786,1786,1784,1658
20241122,104200,1430042367,1788,1788,1788,1788,86
20241122,104100,1429888599,1788,1787,1788,1787,395
20241122,104000,1429182389,1785,1785,1785,1785,0
20241122,103900,1429182389,1785,1785,1787,1785,15835
20241122,103800,1400915796,1785,1788,1788,1785,2149
20241122,103700,1397078582,1789,1789,1789,1789,0
20241122,103600,1397078582,1789,1789,1789,1789,24
20241122,103500,1397035646,1789,1789,1789,1787,2744
20241122,103400,1392130427,1789,1792,1793,1789,108
20241122,103300,1391937132,1792,1792,1792,1792,100
20241122,103200,1391757932,1792,1792,1792,1792,0
20241122,103100,1391757932,1792,1792,1792,1792,4
20241122,103000,1391750764,1792,1792,1792,1792,767
20241122,102900,1390376300,1792,1790,1792,1789,3924
20241122,102800,1383352012,1793,1790,1793,1790,1426
20241122,102700,1380797812,1791,1790,1791,1790,214
20241122,102600,1380414593,1791,1790,1791,1790,484
20241122,102500,1379548123,1790,1790,1790,1790,345
20241122,102400,1378930573,1790,1790,1791,1789,5037
20241122,102300,1369910505,1789,1788,1789,1786,1413
20241122,102200,1367383620,1788,1786,1788,1785,5079
20241122,102100,1358316069,1788,1786,1788,1785,876
20241122,102000,1356752353,1785,1786,1786,1785,2292
20241122,101900,1352659910,1786,1786,1786,1786,3027
20241122,101800,1347253688,1786,1788,1788,1786,678
20241122,101700,1346042758,1788,1787,1788,1787,517
20241122,101600,1345118862,1789,1789,1789,1787,1771
20241122,101500,1341953270,1789,1788,1790,1788,30
20241122,101400,1341899588,1788,1792,1792,1788,1580
20241122,101300,1339072993,1791,1791,1792,1788,5806
20241122,101200,1328682904,1790,1789,1790,1789,432
20241122,101100,1327909655,1790,1793,1793,1790,16715
20241122,101000,1297975053,1795,1796,1796,1792,10397
20241122,100900,1279331807,1796,1796,1796,1796,506
20241122,100800,1278423031,1797,1797,1797,1797,5
20241122,100700,1278414046,1796,1797,1797,1796,967
20241122,100600,1276677113,1796,1797,1797,1796,517
20241122,100500,1275748076,1797,1798,1798,1794,1361
20241122,100400,1273301975,1798,1798,1798,1798,169
20241122,100300,1272998113,1798,1799,1799,1794,1118
20241122,100200,1270991562,1794,1799,1800,1794,9071
20241122,100100,1254694761,1799,1800,1801,1799,1930
20241122,100000,1251221661,1801,1802,1802,1801,652
20241122,095900,1250046996,1802,1802,1802,1801,2093
20241122,095800,1246277491,1802,1803,1803,1802,367
20241122,095700,1245616146,1803,1803,1804,1801,7144
20241122,095600,1232735693,1803,1801,1803,1800,6952
20241122,095500,1220213864,1801,1800,1802,1800,5994
20241122,095400,1209420790,1800,1801,1801,1800,427
20241122,095300,1208652072,1801,1800,1801,1797,13548
20241122,095200,1184287408,1800,1802,1802,1800,3664
20241122,095100,1177689931,1801,1803,1803,1801,1864
20241122,095000,1174330717,1802,1797,1802,1797,13564
20241122,094900,1149916326,1797,1797,1798,1797,3780
20241122,094800,1143120234,1798,1798,1798,1797,68
20241122,094700,1142997994,1797,1797,1797,1797,244
20241122,094600,1142559526,1797,1794,1798,1794,2368
20241122,094500,1138308964,1794,1794,1798,1794,2287
20241122,094400,1134202178,1794,1794,1797,1794,1601
20241122,094300,1131329767,1797,1797,1798,1797,1546
20241122,094200,1128551604,1798,1798,1798,1798,603
20241122,094100,1127467410,1798,1798,1798,1794,3398
20241122,094000,1121370906,1795,1798,1798,1795,8375
20241122,093900,1106330747,1798,1798,1798,1798,196
20241122,093800,1105978339,1798,1799,1800,1796,5828
20241122,093700,1095506277,1800,1800,1800,1800,4352
20241122,093600,1087672677,1800,1797,1800,1796,1817
20241122,093500,1084407574,1797,1800,1800,1796,831
20241122,093400,1082913546,1800,1801,1801,1796,1685
20241122,093300,1079883466,1801,1802,1802,1797,4314
20241122,093200,1072129597,1802,1803,1803,1799,13247
20241122,093100,1048281108,1802,1803,1804,1802,3549
20241122,093000,1041883211,1803,1799,1803,1799,7011
20241122,092900,1029258936,1798,1795,1798,1795,5565
20241122,092800,1019257885,1795,1797,1797,1795,452
20241122,092700,1018446213,1797,1797,1798,1797,904
20241122,092600,1016821625,1795,1798,1798,1794,6115
20241122,092500,1005842553,1796,1796,1797,1795,3886
20241122,092400,998864039,1796,1797,1797,1795,7478
20241122,092300,985433255,1797,1799,1800,1797,2402
20241122,092200,981114428,1799,1801,1801,1798,11874
20241122,092100,959744053,1801,1801,1805,1801,273
20241122,092000,959252331,1801,1806,1806,1800,9984
20241122,091900,941270918,1807,1801,1807,1801,46
20241122,091800,941188066,1801,1807,1807,1801,13154
20241122,091700,917460872,1806,1805,1807,1805,6962
20241122,091600,904889931,1805,1804,1805,1803,3818
20241122,091500,898000427,1804,1810,1810,1804,9211
20241122,091400,881354048,1809,1809,1810,1809,2705
20241122,091300,876460329,1809,1816,1816,1809,11303
20241122,091200,855964309,1815,1812,1815,1810,15911
20241122,091100,827100786,1813,1810,1814,1807,19196
20241122,091000,792338009,1810,1810,1814,1810,5515
20241122,090900,782355555,1811,1815,1816,1809,9122
20241122,090800,765835399,1815,1822,1824,1811,26408
20241122,090700,717829489,1822,1814,1825,1814,66912
20241122,090600,596109288,1813,1815,1818,1813,32832
20241122,090500,536505573,1815,1810,1815,1806,87585
20241122,090400,377830588,1807,1794,1815,1794,104581
20241122,090300,189269403,1796,1798,1798,1791,19649
20241122,090200,153998616,1794,1783,1798,1779,32784
20241122,090100,95281896,1783,1774,1784,1764,23653
20241122,090000,53257583,1774,1770,1775,1762,29548