KissMeData/010170/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,185000,272983473,1362,1362,1362,1362,3846
20231122,184900,272983473,1362,1362,1362,1362,0
20231122,184800,272983473,1362,1362,1362,1362,0
20231122,184700,272983473,1362,1362,1362,1362,0
20231122,184600,272983473,1362,1362,1362,1362,0
20231122,184500,272983473,1362,1362,1362,1362,0
20231122,184400,272983473,1362,1362,1362,1362,0
20231122,184300,272983473,1362,1362,1362,1362,0
20231122,184200,272983473,1362,1362,1362,1362,0
20231122,184100,272983473,1362,1362,1362,1362,0
20231122,184000,272983473,1362,1362,1362,1362,0
20231122,183900,272983473,1362,1362,1362,1362,0
20231122,183800,272983473,1362,1362,1362,1362,0
20231122,183700,272983473,1362,1362,1362,1362,0
20231122,183600,272983473,1362,1362,1362,1362,0
20231122,183500,272983473,1362,1362,1362,1362,0
20231122,183400,272983473,1362,1362,1362,1362,0
20231122,183300,272983473,1362,1362,1362,1362,0
20231122,183200,272983473,1362,1362,1362,1362,0
20231122,183100,272983473,1362,1362,1362,1362,0
20231122,183000,272983473,1362,1362,1362,1362,0
20231122,182900,272983473,1362,1362,1362,1362,0
20231122,182800,272983473,1362,1362,1362,1362,0
20231122,182700,272983473,1362,1362,1362,1362,0
20231122,182600,272983473,1362,1362,1362,1362,0
20231122,182500,272983473,1362,1362,1362,1362,0
20231122,182400,272983473,1362,1362,1362,1362,0
20231122,182300,272983473,1362,1362,1362,1362,0
20231122,182200,272983473,1362,1362,1362,1362,0
20231122,182100,272983473,1362,1362,1362,1362,0
20231122,182000,272983473,1362,1362,1362,1362,3846
20231122,181900,272983473,1362,1362,1362,1362,0
20231122,181800,272983473,1362,1362,1362,1362,0
20231122,181700,272983473,1362,1362,1362,1362,0
20231122,181600,272983473,1362,1362,1362,1362,0
20231122,181500,272983473,1362,1362,1362,1362,0
20231122,181400,272983473,1362,1362,1362,1362,0
20231122,181300,272983473,1362,1362,1362,1362,0
20231122,181200,272983473,1362,1362,1362,1362,0
20231122,181100,272983473,1362,1362,1362,1362,0
20231122,181000,272983473,1362,1362,1362,1362,0
20231122,180900,272983473,1362,1362,1362,1362,0
20231122,180800,272983473,1362,1362,1362,1362,0
20231122,180700,272983473,1362,1362,1362,1362,0
20231122,180600,272983473,1362,1362,1362,1362,0
20231122,180500,272983473,1362,1362,1362,1362,0
20231122,180400,272983473,1362,1362,1362,1362,0
20231122,180300,272983473,1362,1362,1362,1362,0
20231122,180200,272983473,1362,1362,1362,1362,0
20231122,180100,272983473,1362,1362,1362,1362,0
20231122,180000,272983473,1362,1362,1362,1362,0
20231122,175900,272983473,1362,1362,1362,1362,0
20231122,175800,272983473,1362,1362,1362,1362,0
20231122,175700,272983473,1362,1362,1362,1362,0
20231122,175600,272983473,1362,1362,1362,1362,0
20231122,175500,272983473,1362,1362,1362,1362,0
20231122,175400,272983473,1362,1362,1362,1362,0
20231122,175300,272983473,1362,1362,1362,1362,0
20231122,175200,272983473,1362,1362,1362,1362,0
20231122,175100,272983473,1362,1362,1362,1362,0
20231122,175000,272983473,1362,1362,1362,1362,3846
20231122,174900,272983473,1362,1362,1362,1362,0
20231122,174800,272983473,1362,1362,1362,1362,0
20231122,174700,272983473,1362,1362,1362,1362,0
20231122,174600,272983473,1362,1362,1362,1362,0
20231122,174500,272983473,1362,1362,1362,1362,0
20231122,174400,272983473,1362,1362,1362,1362,0
20231122,174300,272983473,1362,1362,1362,1362,0
20231122,174200,272983473,1362,1362,1362,1362,0
20231122,174100,272983473,1362,1362,1362,1362,0
20231122,174000,272983473,1362,1362,1362,1362,0
20231122,173900,272983473,1362,1362,1362,1362,0
20231122,173800,272983473,1362,1362,1362,1362,0
20231122,173700,272983473,1362,1362,1362,1362,0
20231122,173600,272983473,1362,1362,1362,1362,0
20231122,173500,272983473,1362,1362,1362,1362,0
20231122,173400,272983473,1362,1362,1362,1362,0
20231122,173300,272983473,1362,1362,1362,1362,0
20231122,173200,272983473,1362,1362,1362,1362,0
20231122,173100,272983473,1362,1362,1362,1362,0
20231122,173000,272983473,1362,1362,1362,1362,0
20231122,172900,272983473,1362,1362,1362,1362,0
20231122,172800,272983473,1362,1362,1362,1362,0
20231122,172700,272983473,1362,1362,1362,1362,0
20231122,172600,272983473,1362,1362,1362,1362,0
20231122,172500,272983473,1362,1362,1362,1362,0
20231122,172400,272983473,1362,1362,1362,1362,0
20231122,172300,272983473,1362,1362,1362,1362,0
20231122,172200,272983473,1362,1362,1362,1362,0
20231122,172100,272983473,1362,1362,1362,1362,0
20231122,172000,272983473,1362,1362,1362,1362,3846
20231122,171900,272983473,1362,1362,1362,1362,0
20231122,171800,272983473,1362,1362,1362,1362,0
20231122,171700,272983473,1362,1362,1362,1362,0
20231122,171600,272983473,1362,1362,1362,1362,0
20231122,171500,272983473,1362,1362,1362,1362,0
20231122,171400,272983473,1362,1362,1362,1362,0
20231122,171300,272983473,1362,1362,1362,1362,0
20231122,171200,272983473,1362,1362,1362,1362,0
20231122,171100,272983473,1362,1362,1362,1362,0
20231122,171000,272983473,1362,1362,1362,1362,0
20231122,170900,272983473,1362,1362,1362,1362,0
20231122,170800,272983473,1362,1362,1362,1362,0
20231122,170700,272983473,1362,1362,1362,1362,0
20231122,170600,272983473,1362,1362,1362,1362,0
20231122,170500,272983473,1362,1362,1362,1362,0
20231122,170400,272983473,1362,1362,1362,1362,0
20231122,170300,272983473,1362,1362,1362,1362,0
20231122,170200,272983473,1362,1362,1362,1362,0
20231122,170100,272983473,1362,1362,1362,1362,0
20231122,170000,272983473,1362,1362,1362,1362,0
20231122,165900,272983473,1362,1362,1362,1362,0
20231122,165800,272983473,1362,1362,1362,1362,0
20231122,165700,272983473,1362,1362,1362,1362,0
20231122,165600,272983473,1362,1362,1362,1362,0
20231122,165500,272983473,1362,1362,1362,1362,0
20231122,165400,272983473,1362,1362,1362,1362,0
20231122,165300,272983473,1362,1362,1362,1362,0
20231122,165200,272983473,1362,1362,1362,1362,0
20231122,165100,272983473,1362,1362,1362,1362,0
20231122,165000,272983473,1362,1362,1362,1362,3846
20231122,164900,272983473,1362,1362,1362,1362,0
20231122,164800,272983473,1362,1362,1362,1362,0
20231122,164700,272983473,1362,1362,1362,1362,0
20231122,164600,272983473,1362,1362,1362,1362,0
20231122,164500,272983473,1362,1362,1362,1362,0
20231122,164400,272983473,1362,1362,1362,1362,0
20231122,164300,272983473,1362,1362,1362,1362,0
20231122,164200,272983473,1362,1362,1362,1362,0
20231122,164100,272983473,1362,1362,1362,1362,0
20231122,164000,272983473,1362,1362,1362,1362,0
20231122,163900,272983473,1362,1362,1362,1362,0
20231122,163800,272983473,1362,1362,1362,1362,0
20231122,163700,272983473,1362,1362,1362,1362,0
20231122,163600,272983473,1362,1362,1362,1362,0
20231122,163500,272983473,1362,1362,1362,1362,0
20231122,163400,272983473,1362,1362,1362,1362,0
20231122,163300,272983473,1362,1362,1362,1362,0
20231122,163200,272983473,1362,1362,1362,1362,0
20231122,163100,272983473,1362,1362,1362,1362,0
20231122,163000,272983473,1362,1362,1362,1362,0
20231122,162900,272983473,1362,1362,1362,1362,0
20231122,162800,272983473,1362,1362,1362,1362,0
20231122,162700,272983473,1362,1362,1362,1362,0
20231122,162600,272983473,1362,1362,1362,1362,0
20231122,162500,272983473,1362,1362,1362,1362,0
20231122,162400,272983473,1362,1362,1362,1362,0
20231122,162300,272983473,1362,1362,1362,1362,0
20231122,162200,272983473,1362,1362,1362,1362,0
20231122,162100,272983473,1362,1362,1362,1362,0
20231122,162000,272983473,1362,1362,1362,1362,3846
20231122,161900,272983473,1362,1362,1362,1362,0
20231122,161800,272983473,1362,1362,1362,1362,0
20231122,161700,272983473,1362,1362,1362,1362,0
20231122,161600,272983473,1362,1362,1362,1362,0
20231122,161500,272983473,1362,1362,1362,1362,0
20231122,161400,272983473,1362,1362,1362,1362,0
20231122,161300,272983473,1362,1362,1362,1362,0
20231122,161200,272983473,1362,1362,1362,1362,0
20231122,161100,272983473,1362,1362,1362,1362,0
20231122,161000,272983473,1362,1362,1362,1362,0
20231122,160900,272983473,1362,1362,1362,1362,0
20231122,160800,272983473,1362,1362,1362,1362,0
20231122,160700,272983473,1362,1362,1362,1362,0
20231122,160600,272983473,1362,1362,1362,1362,0
20231122,160500,272983473,1362,1362,1362,1362,0
20231122,160400,272983473,1362,1362,1362,1362,0
20231122,160300,272983473,1362,1362,1362,1362,0
20231122,160200,272983473,1362,1362,1362,1362,0
20231122,160100,272983473,1362,1362,1362,1362,0
20231122,160000,272983473,1362,1362,1362,1362,0
20231122,155900,272983473,1362,1362,1362,1362,0
20231122,155800,272983473,1362,1362,1362,1362,0
20231122,155700,272983473,1362,1362,1362,1362,0
20231122,155600,272983473,1362,1362,1362,1362,0
20231122,155500,272983473,1362,1362,1362,1362,0
20231122,155400,272983473,1362,1362,1362,1362,0
20231122,155300,272983473,1362,1362,1362,1362,0
20231122,155200,272983473,1362,1362,1362,1362,0
20231122,155100,272983473,1362,1362,1362,1362,0
20231122,155000,272983473,1362,1362,1362,1362,3846
20231122,154900,272983473,1362,1362,1362,1362,0
20231122,154800,272983473,1362,1362,1362,1362,0
20231122,154700,272983473,1362,1362,1362,1362,0
20231122,154600,272983473,1362,1362,1362,1362,0
20231122,154500,272983473,1362,1362,1362,1362,0
20231122,154400,272983473,1362,1362,1362,1362,0
20231122,154300,272983473,1362,1362,1362,1362,0
20231122,154200,272983473,1362,1362,1362,1362,0
20231122,154100,272983473,1362,1362,1362,1362,0
20231122,154000,272983473,1362,1362,1362,1362,0
20231122,153900,272983473,1362,1362,1362,1362,0
20231122,153800,272983473,1362,1362,1362,1362,0
20231122,153700,272983473,1362,1362,1362,1362,0
20231122,153600,272983473,1362,1362,1362,1362,0
20231122,153500,272983473,1362,1362,1362,1362,0
20231122,153400,272983473,1362,1362,1362,1362,0
20231122,153300,272983473,1362,1362,1362,1362,0
20231122,153200,272983473,1362,1362,1362,1362,0
20231122,153100,272983473,1362,1362,1362,1362,0
20231122,153000,272983473,1362,1362,1362,1362,3846
20231122,152900,267745221,1363,1363,1363,1363,0
20231122,152800,267745221,1363,1363,1363,1363,0
20231122,152700,267745221,1363,1363,1363,1363,0
20231122,152600,267745221,1363,1363,1363,1363,0
20231122,152500,267745221,1363,1363,1363,1363,0
20231122,152400,267745221,1363,1363,1363,1363,0
20231122,152300,267745221,1363,1363,1363,1363,0
20231122,152200,267745221,1363,1363,1363,1363,0
20231122,152100,267745221,1363,1363,1363,1363,0
20231122,152000,267745221,1363,1363,1363,1363,0
20231122,151900,267745221,1363,1364,1364,1363,219
20231122,151800,267446605,1363,1364,1364,1363,607
20231122,151700,266619250,1365,1365,1365,1365,0
20231122,151600,266619250,1365,1365,1365,1365,0
20231122,151500,266619250,1365,1365,1365,1365,2
20231122,151400,266616520,1364,1364,1364,1363,184
20231122,151300,266365555,1365,1363,1365,1363,734
20231122,151200,265364775,1363,1364,1364,1363,208
20231122,151100,265081177,1363,1363,1363,1363,0
20231122,151000,265081177,1363,1363,1363,1363,0
20231122,150900,265081177,1363,1363,1365,1363,307
20231122,150800,264662564,1364,1365,1366,1364,861
20231122,150700,263487778,1364,1365,1365,1364,73
20231122,150600,263388192,1366,1366,1366,1366,25
20231122,150500,263354042,1365,1365,1365,1365,320
20231122,150400,262917242,1365,1365,1365,1365,200
20231122,150300,262644242,1363,1364,1365,1363,572
20231122,150200,261864519,1364,1364,1365,1364,630
20231122,150100,261004982,1364,1365,1365,1364,126
20231122,150000,260833091,1365,1365,1365,1365,1
20231122,145900,260831726,1363,1363,1363,1363,1055
20231122,145800,259393761,1363,1363,1363,1363,1
20231122,145700,259392398,1362,1362,1363,1362,178
20231122,145600,259149961,1360,1363,1363,1360,3690
20231122,145500,254129490,1362,1363,1364,1362,527
20231122,145400,253411678,1364,1364,1364,1364,0
20231122,145300,253411678,1364,1364,1364,1364,34
20231122,145200,253365302,1364,1364,1364,1364,3
20231122,145100,253361210,1364,1364,1364,1364,10
20231122,145000,253347570,1364,1363,1364,1363,4
20231122,144900,253342115,1364,1364,1364,1364,57
20231122,144800,253264367,1364,1364,1364,1364,0
20231122,144700,253264367,1364,1364,1364,1364,76
20231122,144600,253160703,1362,1363,1363,1362,148
20231122,144500,252959053,1363,1363,1363,1363,9
20231122,144400,252946786,1363,1364,1364,1363,34
20231122,144300,252900414,1365,1365,1365,1365,0
20231122,144200,252900414,1365,1365,1365,1365,0
20231122,144100,252900414,1365,1364,1365,1364,101
20231122,144000,252762649,1364,1363,1364,1363,134
20231122,143900,252579956,1363,1363,1363,1363,0
20231122,143800,252579956,1363,1363,1363,1363,0
20231122,143700,252579956,1363,1363,1363,1363,0
20231122,143600,252579956,1363,1364,1364,1363,118
20231122,143500,252419121,1364,1365,1365,1364,408
20231122,143400,251862204,1364,1364,1365,1364,14
20231122,143300,251843097,1365,1363,1365,1363,252
20231122,143200,251499219,1364,1367,1367,1363,251
20231122,143100,251156559,1367,1367,1367,1367,161
20231122,143000,250936472,1363,1363,1363,1363,2939
20231122,142900,246930615,1362,1362,1362,1362,100
20231122,142800,246794415,1362,1362,1362,1362,8
20231122,142700,246783519,1362,1362,1362,1362,0
20231122,142600,246783519,1362,1367,1367,1362,9292
20231122,142500,234120762,1367,1367,1368,1367,11
20231122,142400,234105724,1367,1367,1369,1367,14
20231122,142300,234086582,1367,1367,1369,1367,124
20231122,142200,233916952,1367,1368,1369,1367,69
20231122,142100,233822500,1370,1370,1370,1370,1
20231122,142000,233821130,1369,1369,1369,1369,2
20231122,141900,233818392,1370,1370,1370,1370,0
20231122,141800,233818392,1370,1370,1370,1370,0
20231122,141700,233818392,1370,1370,1370,1370,124
20231122,141600,233648512,1370,1370,1370,1370,512
20231122,141500,232947072,1370,1370,1370,1370,36
20231122,141400,232897752,1369,1369,1369,1369,0
20231122,141300,232897752,1369,1370,1370,1369,1258
20231122,141200,231174294,1370,1370,1370,1370,0
20231122,141100,231174294,1370,1371,1371,1370,49
20231122,141000,231107118,1372,1372,1372,1372,2
20231122,140900,231104374,1372,1372,1372,1372,0
20231122,140800,231104374,1372,1372,1372,1372,0
20231122,140700,231104374,1372,1372,1372,1372,81
20231122,140600,230993242,1372,1372,1372,1372,0
20231122,140500,230993242,1372,1371,1372,1371,2
20231122,140400,230990499,1372,1372,1372,1372,9
20231122,140300,230978151,1370,1370,1370,1370,0
20231122,140200,230978151,1370,1370,1370,1370,500
20231122,140100,230293151,1372,1372,1372,1372,0
20231122,140000,230293151,1372,1370,1372,1370,2024
20231122,135900,227516353,1370,1370,1370,1370,0
20231122,135800,227516353,1370,1370,1370,1370,182
20231122,135700,227267013,1369,1369,1369,1369,103
20231122,135600,227126006,1369,1369,1369,1369,49
20231122,135500,227058925,1369,1369,1369,1369,7
20231122,135400,227049342,1369,1369,1369,1369,8
20231122,135300,227038390,1369,1369,1369,1369,1000
20231122,135200,225669390,1369,1369,1369,1369,730
20231122,135100,224670020,1369,1369,1369,1369,352
20231122,135000,224188132,1369,1369,1369,1369,0
20231122,134900,224188132,1369,1369,1369,1369,0
20231122,134800,224188132,1369,1369,1369,1369,0
20231122,134700,224188132,1369,1369,1369,1369,167
20231122,134600,223959509,1365,1365,1365,1365,50
20231122,134500,223891259,1366,1364,1366,1364,1132
20231122,134400,222346123,1364,1364,1364,1364,100
20231122,134300,222209723,1364,1364,1364,1364,19
20231122,134200,222183807,1365,1365,1365,1365,0
20231122,134100,222183807,1365,1365,1365,1365,0
20231122,134000,222183807,1365,1365,1365,1365,0
20231122,133900,222183807,1365,1365,1365,1365,1
20231122,133800,222182442,1366,1366,1366,1366,1
20231122,133700,222181076,1364,1364,1364,1364,0
20231122,133600,222181076,1364,1364,1364,1364,1542
20231122,133500,220077788,1363,1362,1364,1360,1956
20231122,133400,217413191,1364,1364,1364,1364,0
20231122,133300,217413191,1364,1364,1364,1364,0
20231122,133200,217413191,1364,1364,1364,1364,4
20231122,133100,217407735,1365,1365,1365,1365,0
20231122,133000,217407735,1365,1365,1365,1365,0
20231122,132900,217407735,1365,1365,1365,1365,112
20231122,132800,217254855,1366,1366,1366,1366,0
20231122,132700,217254855,1366,1366,1366,1366,1
20231122,132600,217253489,1364,1364,1364,1364,0
20231122,132500,217253489,1364,1364,1364,1364,0
20231122,132400,217253489,1364,1364,1364,1364,0
20231122,132300,217253489,1364,1365,1365,1364,1073
20231122,132200,215789869,1366,1366,1366,1366,18
20231122,132100,215765281,1364,1368,1368,1364,500
20231122,132000,215083236,1371,1371,1371,1371,1
20231122,131900,215081865,1365,1365,1365,1365,102
20231122,131800,214942635,1365,1363,1365,1363,1047
20231122,131700,213515444,1363,1363,1363,1363,0
20231122,131600,213515444,1363,1363,1363,1363,0
20231122,131500,213515444,1363,1363,1363,1363,0
20231122,131400,213515444,1363,1363,1363,1363,1
20231122,131300,213514081,1362,1363,1363,1361,1076
20231122,131200,212049439,1363,1363,1363,1363,0
20231122,131100,212049439,1363,1363,1363,1363,0
20231122,131000,212049439,1363,1363,1363,1363,0
20231122,130900,212049439,1363,1363,1363,1363,0
20231122,130800,212049439,1363,1363,1363,1363,10
20231122,130700,212035809,1363,1363,1363,1363,0
20231122,130600,212035809,1363,1363,1363,1363,0
20231122,130500,212035809,1363,1363,1363,1363,0
20231122,130400,212035809,1363,1363,1363,1363,0
20231122,130300,212035809,1363,1363,1363,1363,0
20231122,130200,212035809,1363,1363,1363,1363,0
20231122,130100,212035809,1363,1363,1363,1363,8
20231122,130000,212024905,1362,1362,1362,1362,0
20231122,125900,212024905,1362,1362,1362,1362,0
20231122,125800,212024905,1362,1362,1362,1362,0
20231122,125700,212024905,1362,1364,1364,1362,448
20231122,125600,211414727,1361,1361,1361,1361,0
20231122,125500,211414727,1361,1362,1362,1361,3583
20231122,125400,206537708,1361,1361,1361,1361,0
20231122,125300,206537708,1361,1361,1361,1361,0
20231122,125200,206537708,1361,1362,1362,1361,688
20231122,125100,205601310,1362,1363,1363,1362,1584
20231122,125000,203443752,1365,1362,1365,1362,130
20231122,124900,203266689,1365,1365,1365,1365,1
20231122,124800,203265324,1365,1365,1365,1365,0
20231122,124700,203265324,1365,1365,1365,1365,0
20231122,124600,203265324,1365,1365,1365,1365,0
20231122,124500,203265324,1365,1365,1365,1365,1
20231122,124400,203263959,1365,1365,1365,1365,1
20231122,124300,203262594,1363,1364,1364,1363,1376
20231122,124200,201387104,1366,1369,1369,1363,7001
20231122,124100,191833083,1370,1370,1370,1370,2
20231122,124000,191830343,1370,1370,1370,1370,0
20231122,123900,191830343,1370,1370,1370,1370,0
20231122,123800,191830343,1370,1370,1370,1370,0
20231122,123700,191830343,1370,1370,1370,1370,0
20231122,123600,191830343,1370,1370,1370,1370,0
20231122,123500,191830343,1370,1370,1370,1370,1
20231122,123400,191828973,1369,1369,1369,1369,0
20231122,123300,191828973,1369,1369,1369,1369,1162
20231122,123200,190238195,1369,1369,1369,1369,0
20231122,123100,190238195,1369,1371,1371,1369,3268
20231122,123000,185761083,1372,1372,1372,1372,409
20231122,122900,185199935,1376,1376,1376,1376,0
20231122,122800,185199935,1376,1376,1376,1376,0
20231122,122700,185199935,1376,1376,1376,1376,0
20231122,122600,185199935,1376,1374,1376,1374,1100
20231122,122500,183686538,1374,1374,1374,1374,2
20231122,122400,183683790,1374,1375,1375,1374,20
20231122,122300,183656300,1374,1374,1374,1374,0
20231122,122200,183656300,1374,1374,1374,1374,0
20231122,122100,183656300,1374,1374,1374,1374,0
20231122,122000,183656300,1374,1374,1374,1374,0
20231122,121900,183656300,1374,1374,1374,1374,9
20231122,121800,183643934,1375,1375,1375,1375,0
20231122,121700,183643934,1375,1375,1375,1375,163
20231122,121600,183419809,1375,1375,1375,1375,0
20231122,121500,183419809,1375,1375,1375,1375,358
20231122,121400,182927559,1371,1371,1371,1371,1530
20231122,121300,180829929,1371,1371,1371,1371,570
20231122,121200,180048459,1371,1371,1371,1371,1
20231122,121100,180047088,1371,1371,1371,1371,0
20231122,121000,180047088,1371,1371,1371,1371,1
20231122,120900,180045717,1370,1370,1370,1370,0
20231122,120800,180045717,1370,1370,1370,1370,124
20231122,120700,179875837,1370,1370,1370,1370,103
20231122,120600,179734727,1371,1371,1371,1371,20
20231122,120500,179707307,1371,1371,1371,1371,0
20231122,120400,179707307,1371,1371,1371,1370,244
20231122,120300,179372996,1372,1373,1373,1372,92
20231122,120200,179246765,1374,1374,1374,1374,0
20231122,120100,179246765,1374,1374,1374,1374,15
20231122,120000,179226155,1375,1375,1375,1375,0
20231122,115900,179226155,1375,1375,1375,1375,0
20231122,115800,179226155,1375,1375,1375,1375,0
20231122,115700,179226155,1375,1375,1375,1375,28
20231122,115600,179187655,1375,1375,1375,1375,300
20231122,115500,178775155,1375,1375,1375,1375,300
20231122,115400,178362655,1375,1376,1376,1375,101
20231122,115300,178223779,1375,1374,1375,1374,896
20231122,115200,176991981,1374,1374,1374,1374,0
20231122,115100,176991981,1374,1374,1374,1374,0
20231122,115000,176991981,1374,1374,1374,1374,0
20231122,114900,176991981,1374,1374,1374,1374,0
20231122,114800,176991981,1374,1374,1374,1374,13
20231122,114700,176974119,1374,1374,1374,1374,18
20231122,114600,176949387,1374,1374,1374,1374,0
20231122,114500,176949387,1374,1374,1374,1374,0
20231122,114400,176949387,1374,1374,1374,1374,2
20231122,114300,176946639,1373,1373,1373,1373,0
20231122,114200,176946639,1373,1373,1373,1373,478
20231122,114100,176290345,1374,1373,1374,1373,14
20231122,114000,176271110,1372,1372,1372,1372,4
20231122,113900,176265622,1374,1374,1374,1374,0
20231122,113800,176265622,1374,1374,1374,1374,3
20231122,113700,176261500,1374,1374,1374,1374,5
20231122,113600,176254630,1374,1373,1374,1373,78
20231122,113500,176147535,1373,1373,1373,1373,23
20231122,113400,176115956,1373,1373,1373,1373,23
20231122,113300,176084377,1372,1372,1372,1372,0
20231122,113200,176084377,1372,1372,1372,1372,72
20231122,113100,175985593,1371,1371,1371,1371,0
20231122,113000,175985593,1371,1371,1371,1371,1
20231122,112900,175984222,1372,1372,1372,1372,20
20231122,112800,175956782,1372,1372,1372,1372,0
20231122,112700,175956782,1372,1372,1372,1372,0
20231122,112600,175956782,1372,1372,1372,1372,0
20231122,112500,175956782,1372,1370,1372,1370,37
20231122,112400,175906090,1370,1370,1370,1370,0
20231122,112300,175906090,1370,1370,1370,1370,3
20231122,112200,175901980,1372,1372,1372,1372,2
20231122,112100,175899236,1372,1372,1372,1372,0
20231122,112000,175899236,1372,1371,1372,1371,6
20231122,111900,175891009,1368,1368,1368,1368,80
20231122,111800,175781569,1371,1370,1371,1370,3600
20231122,111700,170846017,1369,1366,1369,1365,301
20231122,111600,170434856,1365,1365,1365,1365,0
20231122,111500,170434856,1365,1365,1365,1365,1135
20231122,111400,168885581,1364,1364,1364,1364,2
20231122,111300,168882853,1365,1365,1365,1365,0
20231122,111200,168882853,1365,1365,1365,1365,0
20231122,111100,168882853,1365,1365,1365,1365,1
20231122,111000,168881488,1364,1364,1364,1364,0
20231122,110900,168881488,1364,1364,1364,1364,0
20231122,110800,168881488,1364,1364,1364,1364,5
20231122,110700,168874668,1364,1364,1364,1364,1
20231122,110600,168873304,1362,1362,1362,1362,0
20231122,110500,168873304,1362,1362,1365,1362,251
20231122,110400,168531439,1365,1365,1365,1365,622
20231122,110300,167682409,1365,1368,1368,1363,5001
20231122,110200,160865435,1370,1372,1372,1369,800
20231122,110100,159769274,1372,1372,1372,1372,10
20231122,110000,159755554,1373,1373,1373,1373,0
20231122,105900,159755554,1373,1374,1374,1373,5
20231122,105800,159748687,1375,1376,1376,1375,145
20231122,105700,159549302,1376,1373,1376,1373,210
20231122,105600,159260737,1373,1373,1373,1372,96
20231122,105500,159128946,1373,1373,1373,1373,37
20231122,105400,159078145,1373,1373,1373,1373,0
20231122,105300,159078145,1373,1373,1373,1373,0
20231122,105200,159078145,1373,1373,1373,1373,5
20231122,105100,159071280,1373,1373,1373,1373,7
20231122,105000,159061669,1374,1373,1374,1370,3601
20231122,104900,154121871,1374,1374,1374,1374,104
20231122,104800,153978975,1374,1374,1374,1374,0
20231122,104700,153978975,1374,1374,1374,1374,179
20231122,104600,153733029,1373,1373,1373,1373,19
20231122,104500,153706942,1374,1374,1374,1374,0
20231122,104400,153706942,1374,1374,1374,1374,35
20231122,104300,153658852,1373,1373,1373,1373,165
20231122,104200,153432307,1373,1372,1374,1372,177
20231122,104100,153189301,1373,1368,1373,1368,508
20231122,104000,152494317,1369,1365,1369,1365,5344
20231122,103900,145192174,1365,1365,1365,1365,10
20231122,103800,145178524,1365,1365,1365,1365,0
20231122,103700,145178524,1365,1365,1365,1365,0
20231122,103600,145178524,1365,1365,1365,1365,2
20231122,103500,145175794,1365,1365,1365,1365,498
20231122,103400,144496024,1366,1365,1366,1365,52
20231122,103300,144425043,1366,1366,1366,1365,110
20231122,103200,144274833,1365,1365,1365,1363,266
20231122,103100,143911762,1366,1365,1366,1365,7
20231122,103000,143902202,1366,1366,1366,1366,1
20231122,102900,143900836,1365,1365,1365,1365,1004
20231122,102800,142530376,1365,1365,1365,1365,41
20231122,102700,142474411,1365,1364,1365,1364,562
20231122,102600,141707589,1364,1364,1364,1364,0
20231122,102500,141707589,1364,1364,1364,1364,1
20231122,102400,141706225,1360,1360,1360,1360,196
20231122,102300,141439665,1364,1364,1364,1364,1
20231122,102200,141438301,1365,1360,1365,1360,2006
20231122,102100,138710132,1362,1360,1362,1360,1223
20231122,102000,137046407,1365,1362,1365,1360,120
20231122,101900,136883182,1362,1362,1362,1362,1000
20231122,101800,135521182,1363,1364,1364,1363,2132
20231122,101700,132614870,1364,1364,1364,1364,2
20231122,101600,132612142,1364,1364,1364,1363,3
20231122,101500,132608051,1363,1363,1363,1363,2501
20231122,101400,129199188,1363,1363,1363,1363,367
20231122,101300,128698967,1363,1363,1363,1363,0
20231122,101200,128698967,1363,1363,1363,1363,10
20231122,101100,128685337,1363,1362,1363,1362,3000
20231122,101000,124596386,1363,1363,1363,1363,0
20231122,100900,124596386,1363,1363,1363,1363,0
20231122,100800,124596386,1363,1363,1363,1363,0
20231122,100700,124596386,1363,1363,1363,1363,0
20231122,100600,124596386,1363,1363,1363,1363,0
20231122,100500,124596386,1363,1363,1363,1363,0
20231122,100400,124596386,1363,1363,1363,1363,10
20231122,100300,124582756,1363,1363,1363,1363,1
20231122,100200,124581393,1358,1356,1358,1356,6
20231122,100100,124573255,1363,1357,1363,1357,8
20231122,100000,124562393,1357,1357,1357,1357,2
20231122,095900,124559679,1357,1355,1357,1355,2
20231122,095800,124556967,1355,1355,1355,1355,0
20231122,095700,124556967,1355,1355,1355,1355,1276
20231122,095600,122827987,1355,1356,1356,1355,2367
20231122,095500,119620080,1357,1360,1360,1357,2108
20231122,095400,116756524,1362,1362,1362,1362,0
20231122,095300,116756524,1362,1356,1362,1356,3
20231122,095200,116752448,1355,1355,1355,1355,1
20231122,095100,116751093,1355,1355,1355,1355,1668
20231122,095000,114490953,1354,1353,1355,1353,309
20231122,094900,114072567,1352,1352,1352,1352,1455
20231122,094800,112105407,1351,1353,1353,1350,228
20231122,094700,111796928,1354,1352,1354,1352,642
20231122,094600,110928300,1351,1349,1351,1348,756
20231122,094500,109908221,1349,1349,1349,1349,2006
20231122,094400,107202127,1349,1349,1349,1347,175
20231122,094300,106966237,1349,1354,1354,1348,10774
20231122,094200,92423322,1354,1354,1354,1350,3319
20231122,094100,87939298,1354,1351,1354,1351,1557
20231122,094000,85834988,1351,1351,1351,1351,849
20231122,093900,84687989,1355,1351,1355,1351,704
20231122,093800,83736869,1351,1351,1355,1351,225
20231122,093700,83432818,1355,1356,1356,1352,20762
20231122,093600,55314749,1355,1364,1364,1355,6860
20231122,093500,46012451,1359,1360,1364,1359,13447
20231122,093400,27724497,1361,1366,1366,1361,6363
20231122,093300,19060613,1363,1367,1367,1363,1915
20231122,093200,16449153,1366,1366,1366,1365,203
20231122,093100,16171955,1365,1366,1366,1365,221
20231122,093000,15870089,1366,1366,1366,1366,2
20231122,092900,15867357,1363,1366,1366,1363,101
20231122,092800,15729494,1366,1366,1366,1366,198
20231122,092700,15459026,1363,1363,1363,1363,0
20231122,092600,15459026,1363,1363,1363,1363,149
20231122,092500,15255939,1363,1363,1363,1363,5
20231122,092400,15249124,1362,1362,1362,1362,123
20231122,092300,15081598,1366,1366,1366,1363,3314
20231122,092200,10560690,1366,1366,1368,1365,1105
20231122,092100,9051743,1366,1366,1366,1366,1200
20231122,092000,7412543,1368,1369,1369,1367,995
20231122,091900,6051959,1369,1369,1369,1369,0
20231122,091800,6051959,1369,1369,1369,1369,0
20231122,091700,6051959,1369,1368,1369,1367,805
20231122,091600,4951497,1369,1369,1369,1369,149
20231122,091500,4747516,1369,1369,1369,1369,0
20231122,091400,4747516,1369,1369,1369,1369,0
20231122,091300,4747516,1369,1366,1369,1366,2
20231122,091200,4744781,1366,1366,1366,1366,1
20231122,091100,4743415,1366,1366,1366,1366,0
20231122,091000,4743415,1366,1369,1369,1366,2
20231122,090900,4740680,1365,1365,1365,1365,500
20231122,090800,4058180,1370,1369,1370,1365,506
20231122,090700,3367465,1365,1365,1365,1365,0
20231122,090600,3367465,1365,1365,1365,1365,0
20231122,090500,3367465,1365,1365,1365,1365,0
20231122,090400,3367465,1365,1365,1365,1365,52
20231122,090300,3296485,1365,1365,1365,1365,161
20231122,090200,3076720,1368,1382,1383,1368,1497
20231122,090100,1019610,1385,1385,1385,1385,0
20231122,090000,1019610,1385,1385,1385,1380,738