KissMeData/012340/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,185300,50347262,1113,1113,1113,1113,62
20231122,185200,50347262,1113,1113,1113,1113,0
20231122,185100,50347262,1113,1113,1113,1113,0
20231122,185000,50347262,1113,1113,1113,1113,0
20231122,184900,50347262,1113,1113,1113,1113,0
20231122,184800,50347262,1113,1113,1113,1113,0
20231122,184700,50347262,1113,1113,1113,1113,0
20231122,184600,50347262,1113,1113,1113,1113,0
20231122,184500,50347262,1113,1113,1113,1113,0
20231122,184400,50347262,1113,1113,1113,1113,0
20231122,184300,50347262,1113,1113,1113,1113,0
20231122,184200,50347262,1113,1113,1113,1113,0
20231122,184100,50347262,1113,1113,1113,1113,0
20231122,184000,50347262,1113,1113,1113,1113,0
20231122,183900,50347262,1113,1113,1113,1113,0
20231122,183800,50347262,1113,1113,1113,1113,0
20231122,183700,50347262,1113,1113,1113,1113,0
20231122,183600,50347262,1113,1113,1113,1113,0
20231122,183500,50347262,1113,1113,1113,1113,0
20231122,183400,50347262,1113,1113,1113,1113,0
20231122,183300,50347262,1113,1113,1113,1113,0
20231122,183200,50347262,1113,1113,1113,1113,0
20231122,183100,50347262,1113,1113,1113,1113,0
20231122,183000,50347262,1113,1113,1113,1113,0
20231122,182900,50347262,1113,1113,1113,1113,0
20231122,182800,50347262,1113,1113,1113,1113,0
20231122,182700,50347262,1113,1113,1113,1113,0
20231122,182600,50347262,1113,1113,1113,1113,0
20231122,182500,50347262,1113,1113,1113,1113,0
20231122,182400,50347262,1113,1113,1113,1113,0
20231122,182300,50347262,1113,1113,1113,1113,62
20231122,182200,50347262,1113,1113,1113,1113,0
20231122,182100,50347262,1113,1113,1113,1113,0
20231122,182000,50347262,1113,1113,1113,1113,0
20231122,181900,50347262,1113,1113,1113,1113,0
20231122,181800,50347262,1113,1113,1113,1113,0
20231122,181700,50347262,1113,1113,1113,1113,0
20231122,181600,50347262,1113,1113,1113,1113,0
20231122,181500,50347262,1113,1113,1113,1113,0
20231122,181400,50347262,1113,1113,1113,1113,0
20231122,181300,50347262,1113,1113,1113,1113,0
20231122,181200,50347262,1113,1113,1113,1113,0
20231122,181100,50347262,1113,1113,1113,1113,0
20231122,181000,50347262,1113,1113,1113,1113,0
20231122,180900,50347262,1113,1113,1113,1113,0
20231122,180800,50347262,1113,1113,1113,1113,0
20231122,180700,50347262,1113,1113,1113,1113,0
20231122,180600,50347262,1113,1113,1113,1113,0
20231122,180500,50347262,1113,1113,1113,1113,0
20231122,180400,50347262,1113,1113,1113,1113,0
20231122,180300,50347262,1113,1113,1113,1113,0
20231122,180200,50347262,1113,1113,1113,1113,0
20231122,180100,50347262,1113,1113,1113,1113,0
20231122,180000,50347262,1113,1113,1113,1113,0
20231122,175900,50347262,1113,1113,1113,1113,0
20231122,175800,50347262,1113,1113,1113,1113,0
20231122,175700,50347262,1113,1113,1113,1113,0
20231122,175600,50347262,1113,1113,1113,1113,0
20231122,175500,50347262,1113,1113,1113,1113,0
20231122,175400,50347262,1113,1113,1113,1113,0
20231122,175300,50347262,1113,1113,1113,1113,62
20231122,175200,50347262,1113,1113,1113,1113,0
20231122,175100,50347262,1113,1113,1113,1113,0
20231122,175000,50347262,1113,1113,1113,1113,0
20231122,174900,50347262,1113,1113,1113,1113,0
20231122,174800,50347262,1113,1113,1113,1113,0
20231122,174700,50347262,1113,1113,1113,1113,0
20231122,174600,50347262,1113,1113,1113,1113,0
20231122,174500,50347262,1113,1113,1113,1113,0
20231122,174400,50347262,1113,1113,1113,1113,0
20231122,174300,50347262,1113,1113,1113,1113,0
20231122,174200,50347262,1113,1113,1113,1113,0
20231122,174100,50347262,1113,1113,1113,1113,0
20231122,174000,50347262,1113,1113,1113,1113,0
20231122,173900,50347262,1113,1113,1113,1113,0
20231122,173800,50347262,1113,1113,1113,1113,0
20231122,173700,50347262,1113,1113,1113,1113,0
20231122,173600,50347262,1113,1113,1113,1113,0
20231122,173500,50347262,1113,1113,1113,1113,0
20231122,173400,50347262,1113,1113,1113,1113,0
20231122,173300,50347262,1113,1113,1113,1113,0
20231122,173200,50347262,1113,1113,1113,1113,0
20231122,173100,50347262,1113,1113,1113,1113,0
20231122,173000,50347262,1113,1113,1113,1113,0
20231122,172900,50347262,1113,1113,1113,1113,0
20231122,172800,50347262,1113,1113,1113,1113,0
20231122,172700,50347262,1113,1113,1113,1113,0
20231122,172600,50347262,1113,1113,1113,1113,0
20231122,172500,50347262,1113,1113,1113,1113,0
20231122,172400,50347262,1113,1113,1113,1113,0
20231122,172300,50347262,1113,1113,1113,1113,62
20231122,172200,50347262,1113,1113,1113,1113,0
20231122,172100,50347262,1113,1113,1113,1113,0
20231122,172000,50347262,1113,1113,1113,1113,0
20231122,171900,50347262,1113,1113,1113,1113,0
20231122,171800,50347262,1113,1113,1113,1113,0
20231122,171700,50347262,1113,1113,1113,1113,0
20231122,171600,50347262,1113,1113,1113,1113,0
20231122,171500,50347262,1113,1113,1113,1113,0
20231122,171400,50347262,1113,1113,1113,1113,0
20231122,171300,50347262,1113,1113,1113,1113,0
20231122,171200,50347262,1113,1113,1113,1113,0
20231122,171100,50347262,1113,1113,1113,1113,0
20231122,171000,50347262,1113,1113,1113,1113,0
20231122,170900,50347262,1113,1113,1113,1113,0
20231122,170800,50347262,1113,1113,1113,1113,0
20231122,170700,50347262,1113,1113,1113,1113,0
20231122,170600,50347262,1113,1113,1113,1113,0
20231122,170500,50347262,1113,1113,1113,1113,0
20231122,170400,50347262,1113,1113,1113,1113,0
20231122,170300,50347262,1113,1113,1113,1113,0
20231122,170200,50347262,1113,1113,1113,1113,0
20231122,170100,50347262,1113,1113,1113,1113,0
20231122,170000,50347262,1113,1113,1113,1113,0
20231122,165900,50347262,1113,1113,1113,1113,0
20231122,165800,50347262,1113,1113,1113,1113,0
20231122,165700,50347262,1113,1113,1113,1113,0
20231122,165600,50347262,1113,1113,1113,1113,0
20231122,165500,50347262,1113,1113,1113,1113,0
20231122,165400,50347262,1113,1113,1113,1113,0
20231122,165300,50347262,1113,1113,1113,1113,62
20231122,165200,50347262,1113,1113,1113,1113,0
20231122,165100,50347262,1113,1113,1113,1113,0
20231122,165000,50347262,1113,1113,1113,1113,0
20231122,164900,50347262,1113,1113,1113,1113,0
20231122,164800,50347262,1113,1113,1113,1113,0
20231122,164700,50347262,1113,1113,1113,1113,0
20231122,164600,50347262,1113,1113,1113,1113,0
20231122,164500,50347262,1113,1113,1113,1113,0
20231122,164400,50347262,1113,1113,1113,1113,0
20231122,164300,50347262,1113,1113,1113,1113,0
20231122,164200,50347262,1113,1113,1113,1113,0
20231122,164100,50347262,1113,1113,1113,1113,0
20231122,164000,50347262,1113,1113,1113,1113,0
20231122,163900,50347262,1113,1113,1113,1113,0
20231122,163800,50347262,1113,1113,1113,1113,0
20231122,163700,50347262,1113,1113,1113,1113,0
20231122,163600,50347262,1113,1113,1113,1113,0
20231122,163500,50347262,1113,1113,1113,1113,0
20231122,163400,50347262,1113,1113,1113,1113,0
20231122,163300,50347262,1113,1113,1113,1113,0
20231122,163200,50347262,1113,1113,1113,1113,0
20231122,163100,50347262,1113,1113,1113,1113,0
20231122,163000,50347262,1113,1113,1113,1113,0
20231122,162900,50347262,1113,1113,1113,1113,0
20231122,162800,50347262,1113,1113,1113,1113,0
20231122,162700,50347262,1113,1113,1113,1113,0
20231122,162600,50347262,1113,1113,1113,1113,0
20231122,162500,50347262,1113,1113,1113,1113,0
20231122,162400,50347262,1113,1113,1113,1113,0
20231122,162300,50347262,1113,1113,1113,1113,62
20231122,162200,50347262,1113,1113,1113,1113,0
20231122,162100,50347262,1113,1113,1113,1113,0
20231122,162000,50347262,1113,1113,1113,1113,0
20231122,161900,50347262,1113,1113,1113,1113,0
20231122,161800,50347262,1113,1113,1113,1113,0
20231122,161700,50347262,1113,1113,1113,1113,0
20231122,161600,50347262,1113,1113,1113,1113,0
20231122,161500,50347262,1113,1113,1113,1113,0
20231122,161400,50347262,1113,1113,1113,1113,0
20231122,161300,50347262,1113,1113,1113,1113,0
20231122,161200,50347262,1113,1113,1113,1113,0
20231122,161100,50347262,1113,1113,1113,1113,0
20231122,161000,50347262,1113,1113,1113,1113,0
20231122,160900,50347262,1113,1113,1113,1113,0
20231122,160800,50347262,1113,1113,1113,1113,0
20231122,160700,50347262,1113,1113,1113,1113,0
20231122,160600,50347262,1113,1113,1113,1113,0
20231122,160500,50347262,1113,1113,1113,1113,0
20231122,160400,50347262,1113,1113,1113,1113,0
20231122,160300,50347262,1113,1113,1113,1113,0
20231122,160200,50347262,1113,1113,1113,1113,0
20231122,160100,50347262,1113,1113,1113,1113,0
20231122,160000,50347262,1113,1113,1113,1113,0
20231122,155900,50347262,1113,1113,1113,1113,0
20231122,155800,50347262,1113,1113,1113,1113,0
20231122,155700,50347262,1113,1113,1113,1113,0
20231122,155600,50347262,1113,1113,1113,1113,0
20231122,155500,50347262,1113,1113,1113,1113,0
20231122,155400,50347262,1113,1113,1113,1113,0
20231122,155300,50347262,1113,1113,1113,1113,62
20231122,155200,50347262,1113,1113,1113,1113,0
20231122,155100,50347262,1113,1113,1113,1113,0
20231122,155000,50347262,1113,1113,1113,1113,0
20231122,154900,50347262,1113,1113,1113,1113,0
20231122,154800,50347262,1113,1113,1113,1113,0
20231122,154700,50347262,1113,1113,1113,1113,0
20231122,154600,50347262,1113,1113,1113,1113,0
20231122,154500,50347262,1113,1113,1113,1113,0
20231122,154400,50347262,1113,1113,1113,1113,0
20231122,154300,50347262,1113,1113,1113,1113,0
20231122,154200,50347262,1113,1113,1113,1113,0
20231122,154100,50347262,1113,1113,1113,1113,0
20231122,154000,50347262,1113,1113,1113,1113,0
20231122,153900,50347262,1113,1113,1113,1113,0
20231122,153800,50347262,1113,1113,1113,1113,0
20231122,153700,50347262,1113,1113,1113,1113,0
20231122,153600,50347262,1113,1113,1113,1113,0
20231122,153500,50347262,1113,1113,1113,1113,0
20231122,153400,50347262,1113,1113,1113,1113,0
20231122,153300,50347262,1113,1113,1113,1113,0
20231122,153200,50347262,1113,1113,1113,1113,0
20231122,153100,50347262,1113,1113,1113,1113,0
20231122,153000,50347262,1113,1113,1113,1113,62
20231122,152900,50278256,1112,1112,1112,1112,0
20231122,152800,50278256,1112,1112,1112,1112,0
20231122,152700,50278256,1112,1112,1112,1112,0
20231122,152600,50278256,1112,1112,1112,1112,0
20231122,152500,50278256,1112,1112,1112,1112,0
20231122,152400,50278256,1112,1112,1112,1112,0
20231122,152300,50278256,1112,1112,1112,1112,0
20231122,152200,50278256,1112,1112,1112,1112,0
20231122,152100,50278256,1112,1112,1112,1112,0
20231122,152000,50278256,1112,1112,1112,1112,0
20231122,151900,50278256,1112,1114,1114,1112,583
20231122,151800,49628960,1112,1113,1113,1112,5
20231122,151700,49623399,1114,1112,1114,1112,11
20231122,151600,49611164,1112,1112,1112,1112,98
20231122,151500,49502188,1112,1113,1113,1112,76
20231122,151400,49417602,1114,1114,1114,1113,64
20231122,151300,49346312,1114,1114,1114,1114,0
20231122,151200,49346312,1114,1114,1114,1114,4
20231122,151100,49341856,1114,1114,1114,1114,4
20231122,151000,49337400,1114,1115,1115,1114,54
20231122,150900,49277194,1115,1115,1115,1115,1
20231122,150800,49276079,1114,1115,1115,1114,17
20231122,150700,49257128,1115,1115,1115,1115,3
20231122,150600,49253783,1115,1115,1115,1115,1
20231122,150500,49252668,1114,1114,1114,1114,4
20231122,150400,49248212,1114,1114,1114,1114,4
20231122,150300,49243756,1114,1114,1114,1114,0
20231122,150200,49243756,1114,1114,1114,1114,1300
20231122,150100,47795556,1115,1114,1115,1114,5
20231122,150000,47789985,1115,1114,1115,1114,304
20231122,145900,47451029,1115,1114,1115,1114,5
20231122,145800,47445458,1115,1114,1115,1114,5
20231122,145700,47439887,1114,1114,1114,1114,163
20231122,145600,47258305,1113,1113,1113,1113,4
20231122,145500,47253853,1113,1113,1113,1113,4
20231122,145400,47249401,1114,1113,1114,1113,34
20231122,145300,47211555,1113,1113,1113,1113,100
20231122,145200,47100255,1113,1113,1113,1113,12
20231122,145100,47086899,1114,1114,1114,1113,183
20231122,145000,46883047,1113,1113,1113,1113,30
20231122,144900,46849657,1113,1113,1113,1113,30
20231122,144800,46816267,1113,1113,1114,1113,4
20231122,144700,46811814,1112,1113,1113,1112,16
20231122,144600,46794010,1113,1113,1114,1113,8
20231122,144500,46785105,1112,1112,1112,1112,4
20231122,144400,46780657,1113,1113,1113,1113,0
20231122,144300,46780657,1113,1114,1114,1113,2
20231122,144200,46778430,1112,1112,1112,1112,0
20231122,144100,46778430,1112,1108,1113,1108,115
20231122,144000,46650992,1108,1109,1109,1108,2069
20231122,143900,44358440,1109,1109,1109,1109,351
20231122,143800,43969181,1108,1108,1108,1108,388
20231122,143700,43539277,1108,1108,1108,1108,0
20231122,143600,43539277,1108,1108,1108,1108,495
20231122,143500,42990817,1108,1108,1108,1108,190
20231122,143400,42780297,1108,1108,1108,1108,0
20231122,143300,42780297,1108,1108,1108,1108,0
20231122,143200,42780297,1108,1108,1108,1108,68
20231122,143100,42704953,1108,1108,1108,1108,30
20231122,143000,42671713,1108,1109,1109,1108,149
20231122,142900,42506616,1108,1108,1108,1108,95
20231122,142800,42401356,1108,1108,1109,1108,190
20231122,142700,42190736,1108,1108,1108,1108,120
20231122,142600,42057776,1108,1112,1112,1108,1280
20231122,142500,40638219,1112,1112,1112,1112,4
20231122,142400,40633771,1112,1112,1112,1112,4
20231122,142300,40629323,1112,1112,1112,1112,4
20231122,142200,40624875,1113,1112,1113,1111,49
20231122,142100,40570390,1111,1112,1112,1111,88
20231122,142000,40472603,1113,1113,1113,1113,0
20231122,141900,40472603,1113,1113,1113,1113,0
20231122,141800,40472603,1113,1113,1113,1113,8
20231122,141700,40463699,1111,1111,1111,1111,37
20231122,141600,40422592,1112,1112,1112,1112,0
20231122,141500,40422592,1112,1112,1112,1112,0
20231122,141400,40422592,1112,1112,1112,1112,0
20231122,141300,40422592,1112,1112,1112,1112,1
20231122,141200,40421480,1112,1112,1112,1112,65
20231122,141100,40349200,1113,1113,1113,1113,0
20231122,141000,40349200,1113,1113,1113,1113,68
20231122,140900,40273516,1114,1114,1114,1114,0
20231122,140800,40273516,1114,1114,1114,1114,0
20231122,140700,40273516,1114,1114,1114,1114,0
20231122,140600,40273516,1114,1114,1114,1114,1
20231122,140500,40272402,1112,1112,1112,1112,199
20231122,140400,40051114,1112,1112,1112,1112,50
20231122,140300,39995514,1112,1112,1112,1112,2
20231122,140200,39993290,1110,1110,1110,1110,141
20231122,140100,39836780,1110,1110,1110,1110,0
20231122,140000,39836780,1110,1110,1110,1110,158
20231122,135900,39661400,1110,1111,1111,1110,3
20231122,135800,39658069,1109,1109,1109,1109,597
20231122,135700,38995996,1110,1112,1112,1110,1516
20231122,135600,37312854,1112,1112,1112,1112,79
20231122,135500,37225006,1112,1112,1112,1112,100
20231122,135400,37113806,1112,1112,1112,1112,89
20231122,135300,37014838,1112,1112,1112,1112,13
20231122,135200,37000382,1112,1112,1112,1112,0
20231122,135100,37000382,1112,1112,1112,1112,0
20231122,135000,37000382,1112,1112,1112,1112,1
20231122,134900,36999270,1112,1112,1112,1112,220
20231122,134800,36754630,1113,1113,1113,1113,108
20231122,134700,36634426,1113,1114,1114,1113,26
20231122,134600,36605486,1114,1114,1114,1114,11
20231122,134500,36593232,1114,1115,1115,1114,59
20231122,134400,36527495,1115,1115,1115,1115,10
20231122,134300,36516345,1115,1115,1115,1115,0
20231122,134200,36516345,1115,1115,1115,1115,4
20231122,134100,36511885,1115,1115,1115,1115,0
20231122,134000,36511885,1115,1115,1115,1115,0
20231122,133900,36511885,1115,1115,1115,1115,10
20231122,133800,36500735,1115,1115,1115,1115,10
20231122,133700,36489585,1115,1115,1115,1115,2
20231122,133600,36487355,1115,1115,1115,1115,0
20231122,133500,36487355,1115,1115,1115,1115,1
20231122,133400,36486240,1114,1114,1114,1114,0
20231122,133300,36486240,1114,1114,1114,1114,0
20231122,133200,36486240,1114,1114,1114,1111,101
20231122,133100,36374017,1115,1115,1115,1115,0
20231122,133000,36374017,1115,1115,1115,1115,4
20231122,132900,36369557,1115,1115,1115,1115,0
20231122,132800,36369557,1115,1115,1115,1115,0
20231122,132700,36369557,1115,1115,1115,1115,0
20231122,132600,36369557,1115,1115,1115,1115,1
20231122,132500,36368442,1116,1116,1116,1116,0
20231122,132400,36368442,1116,1114,1116,1114,12
20231122,132300,36355052,1111,1111,1111,1111,1
20231122,132200,36353941,1110,1113,1113,1110,4011
20231122,132100,31896781,1116,1116,1116,1116,0
20231122,132000,31896781,1116,1116,1116,1116,0
20231122,131900,31896781,1116,1116,1116,1116,0
20231122,131800,31896781,1116,1116,1116,1116,0
20231122,131700,31896781,1116,1116,1116,1116,0
20231122,131600,31896781,1116,1116,1116,1116,358
20231122,131500,31497253,1116,1116,1116,1116,0
20231122,131400,31497253,1116,1116,1116,1116,27
20231122,131300,31467121,1116,1116,1116,1116,2
20231122,131200,31464889,1112,1115,1115,1112,997
20231122,131100,30355321,1115,1115,1115,1115,0
20231122,131000,30355321,1115,1115,1115,1115,0
20231122,130900,30355321,1115,1115,1115,1115,0
20231122,130800,30355321,1115,1115,1115,1115,0
20231122,130700,30355321,1115,1116,1116,1115,822
20231122,130600,29438773,1117,1117,1117,1117,1
20231122,130500,29437656,1117,1117,1117,1117,0
20231122,130400,29437656,1117,1117,1117,1117,9
20231122,130300,29427603,1117,1117,1117,1117,0
20231122,130200,29427603,1117,1118,1118,1117,17
20231122,130100,29408613,1118,1118,1118,1118,0
20231122,130000,29408613,1118,1118,1118,1118,0
20231122,125900,29408613,1118,1118,1118,1118,0
20231122,125800,29408613,1118,1118,1118,1118,0
20231122,125700,29408613,1118,1118,1118,1118,0
20231122,125600,29408613,1118,1118,1118,1118,0
20231122,125500,29408613,1118,1119,1119,1118,2
20231122,125400,29406376,1118,1119,1119,1118,2
20231122,125300,29404139,1118,1118,1118,1118,3
20231122,125200,29400785,1119,1118,1119,1118,2
20231122,125100,29398548,1119,1119,1119,1119,1
20231122,125000,29397429,1116,1116,1116,1116,217
20231122,124900,29155257,1119,1117,1119,1117,51
20231122,124800,29098288,1117,1117,1117,1117,1
20231122,124700,29097171,1117,1117,1117,1117,1
20231122,124600,29096054,1116,1116,1116,1116,0
20231122,124500,29096054,1116,1116,1116,1116,0
20231122,124400,29096054,1116,1117,1117,1116,368
20231122,124300,28685362,1117,1117,1117,1117,20
20231122,124200,28663022,1117,1117,1117,1117,30
20231122,124100,28629512,1117,1119,1119,1117,45
20231122,124000,28579207,1119,1119,1119,1119,300
20231122,123900,28243507,1119,1119,1119,1119,5
20231122,123800,28237912,1115,1115,1115,1115,132
20231122,123700,28090732,1116,1117,1117,1116,37
20231122,123600,28049421,1118,1118,1118,1118,20
20231122,123500,28027061,1118,1118,1118,1118,10
20231122,123400,28015881,1118,1118,1118,1118,0
20231122,123300,28015881,1118,1118,1118,1118,0
20231122,123200,28015881,1118,1118,1118,1118,0
20231122,123100,28015881,1118,1118,1118,1118,2
20231122,123000,28013645,1119,1119,1119,1119,1
20231122,122900,28012526,1116,1117,1117,1116,286
20231122,122800,27693164,1118,1118,1118,1118,1
20231122,122700,27692046,1118,1118,1118,1118,0
20231122,122600,27692046,1118,1118,1118,1118,0
20231122,122500,27692046,1118,1118,1118,1118,1
20231122,122400,27690928,1119,1119,1119,1119,0
20231122,122300,27690928,1119,1119,1119,1119,2
20231122,122200,27688690,1119,1119,1119,1119,164
20231122,122100,27505174,1119,1119,1119,1119,1
20231122,122000,27504055,1119,1119,1119,1119,2
20231122,121900,27501817,1120,1120,1120,1120,0
20231122,121800,27501817,1120,1120,1120,1120,0
20231122,121700,27501817,1120,1120,1120,1120,0
20231122,121600,27501817,1120,1120,1120,1120,405
20231122,121500,27048217,1120,1120,1120,1120,0
20231122,121400,27048217,1120,1120,1120,1120,0
20231122,121300,27048217,1120,1120,1120,1120,0
20231122,121200,27048217,1120,1125,1125,1120,301
20231122,121100,26711052,1124,1124,1124,1124,1
20231122,121000,26709928,1125,1125,1125,1125,0
20231122,120900,26709928,1125,1121,1125,1121,5
20231122,120800,26704313,1120,1120,1120,1120,733
20231122,120700,25883353,1120,1120,1120,1120,1
20231122,120600,25882233,1120,1120,1120,1120,0
20231122,120500,25882233,1120,1120,1120,1120,3
20231122,120400,25878873,1120,1120,1120,1120,0
20231122,120300,25878873,1120,1120,1120,1120,0
20231122,120200,25878873,1120,1120,1120,1120,1
20231122,120100,25877753,1120,1120,1120,1120,1
20231122,120000,25876633,1120,1120,1120,1120,0
20231122,115900,25876633,1120,1120,1120,1120,0
20231122,115800,25876633,1120,1120,1120,1120,6
20231122,115700,25869913,1120,1120,1120,1120,0
20231122,115600,25869913,1120,1120,1120,1120,10
20231122,115500,25858713,1120,1120,1120,1120,0
20231122,115400,25858713,1120,1120,1120,1120,0
20231122,115300,25858713,1120,1120,1120,1120,0
20231122,115200,25858713,1120,1120,1120,1120,0
20231122,115100,25858713,1120,1120,1120,1120,3
20231122,115000,25855353,1120,1120,1120,1120,0
20231122,114900,25855353,1120,1120,1120,1120,0
20231122,114800,25855353,1120,1120,1120,1120,0
20231122,114700,25855353,1120,1120,1120,1120,40
20231122,114600,25810553,1120,1120,1120,1120,0
20231122,114500,25810553,1120,1120,1120,1120,0
20231122,114400,25810553,1120,1120,1120,1120,0
20231122,114300,25810553,1120,1120,1120,1120,0
20231122,114200,25810553,1120,1120,1120,1120,0
20231122,114100,25810553,1120,1120,1120,1120,31
20231122,114000,25775833,1120,1120,1120,1120,10
20231122,113900,25764633,1120,1120,1120,1120,100
20231122,113800,25652633,1120,1120,1120,1120,0
20231122,113700,25652633,1120,1120,1120,1120,0
20231122,113600,25652633,1120,1120,1120,1120,0
20231122,113500,25652633,1120,1120,1120,1120,85
20231122,113400,25557433,1120,1120,1120,1120,40
20231122,113300,25512633,1120,1120,1120,1120,107
20231122,113200,25392793,1120,1120,1120,1120,0
20231122,113100,25392793,1120,1120,1120,1120,9
20231122,113000,25382713,1120,1120,1120,1120,1
20231122,112900,25381593,1116,1116,1116,1116,5242
20231122,112800,19531521,1116,1116,1116,1116,0
20231122,112700,19531521,1116,1116,1116,1116,0
20231122,112600,19531521,1116,1116,1116,1116,0
20231122,112500,19531521,1116,1116,1116,1116,0
20231122,112400,19531521,1116,1116,1116,1116,0
20231122,112300,19531521,1116,1116,1116,1116,0
20231122,112200,19531521,1116,1116,1116,1116,0
20231122,112100,19531521,1116,1116,1116,1116,0
20231122,112000,19531521,1116,1116,1116,1116,0
20231122,111900,19531521,1116,1116,1116,1116,0
20231122,111800,19531521,1116,1116,1116,1116,1792
20231122,111700,17531649,1116,1116,1116,1116,10
20231122,111600,17520489,1116,1116,1116,1116,0
20231122,111500,17520489,1116,1116,1116,1116,0
20231122,111400,17520489,1116,1116,1116,1116,0
20231122,111300,17520489,1116,1116,1116,1116,0
20231122,111200,17520489,1116,1116,1116,1116,9
20231122,111100,17510445,1116,1116,1116,1116,0
20231122,111000,17510445,1116,1116,1116,1116,0
20231122,110900,17510445,1116,1116,1116,1116,0
20231122,110800,17510445,1116,1116,1116,1116,0
20231122,110700,17510445,1116,1116,1116,1116,0
20231122,110600,17510445,1116,1116,1116,1116,0
20231122,110500,17510445,1116,1116,1116,1116,0
20231122,110400,17510445,1116,1116,1116,1116,0
20231122,110300,17510445,1116,1116,1116,1116,0
20231122,110200,17510445,1116,1116,1116,1116,1
20231122,110100,17509329,1113,1113,1113,1113,0
20231122,110000,17509329,1113,1113,1113,1113,713
20231122,105900,16715760,1114,1115,1115,1113,440
20231122,105800,16225596,1115,1115,1115,1115,1
20231122,105700,16224481,1115,1116,1116,1115,702
20231122,105600,15441251,1116,1116,1116,1116,0
20231122,105500,15441251,1116,1116,1116,1116,0
20231122,105400,15441251,1116,1116,1116,1116,0
20231122,105300,15441251,1116,1116,1116,1116,0
20231122,105200,15441251,1116,1116,1116,1116,0
20231122,105100,15441251,1116,1116,1116,1116,83
20231122,105000,15348623,1116,1116,1116,1116,215
20231122,104900,15108683,1116,1116,1116,1116,19
20231122,104800,15087479,1116,1116,1116,1116,0
20231122,104700,15087479,1116,1116,1116,1116,0
20231122,104600,15087479,1116,1116,1116,1116,0
20231122,104500,15087479,1116,1116,1116,1116,0
20231122,104400,15087479,1116,1116,1116,1116,211
20231122,104300,14852003,1116,1116,1116,1116,0
20231122,104200,14852003,1116,1116,1116,1116,5
20231122,104100,14846423,1116,1116,1116,1116,385
20231122,104000,14416763,1116,1116,1116,1116,0
20231122,103900,14416763,1116,1116,1116,1116,0
20231122,103800,14416763,1116,1116,1116,1116,0
20231122,103700,14416763,1116,1116,1116,1116,0
20231122,103600,14416763,1116,1116,1116,1116,0
20231122,103500,14416763,1116,1116,1116,1116,0
20231122,103400,14416763,1116,1116,1116,1116,9
20231122,103300,14406719,1116,1116,1116,1116,0
20231122,103200,14406719,1116,1116,1116,1116,0
20231122,103100,14406719,1116,1116,1116,1116,0
20231122,103000,14406719,1116,1116,1116,1116,0
20231122,102900,14406719,1116,1116,1116,1116,0
20231122,102800,14406719,1116,1116,1116,1116,10
20231122,102700,14395559,1113,1116,1116,1113,90
20231122,102600,14295353,1116,1116,1116,1116,0
20231122,102500,14295353,1116,1116,1116,1116,1
20231122,102400,14294237,1115,1115,1115,1115,0
20231122,102300,14294237,1115,1115,1115,1115,0
20231122,102200,14294237,1115,1115,1115,1115,1
20231122,102100,14293122,1116,1115,1116,1115,36
20231122,102000,14252981,1115,1115,1115,1115,0
20231122,101900,14252981,1115,1115,1115,1115,0
20231122,101800,14252981,1115,1114,1115,1114,170
20231122,101700,14063501,1112,1112,1112,1112,0
20231122,101600,14063501,1112,1114,1114,1112,36
20231122,101500,14023449,1111,1114,1114,1111,967
20231122,101400,12948436,1114,1114,1114,1114,118
20231122,101300,12816984,1115,1115,1115,1115,3
20231122,101200,12813639,1115,1115,1115,1115,0
20231122,101100,12813639,1115,1115,1115,1115,0
20231122,101000,12813639,1115,1115,1115,1115,0
20231122,100900,12813639,1115,1114,1116,1114,95
20231122,100800,12707741,1114,1116,1116,1114,310
20231122,100700,12361930,1116,1116,1116,1116,400
20231122,100600,11915530,1116,1116,1116,1116,0
20231122,100500,11915530,1116,1116,1116,1116,10
20231122,100400,11904370,1116,1116,1116,1116,0
20231122,100300,11904370,1116,1116,1116,1116,0
20231122,100200,11904370,1116,1116,1116,1116,4
20231122,100100,11899906,1116,1116,1116,1116,0
20231122,100000,11899906,1116,1116,1116,1116,2
20231122,095900,11897674,1116,1116,1116,1116,0
20231122,095800,11897674,1116,1116,1116,1116,0
20231122,095700,11897674,1116,1116,1116,1116,0
20231122,095600,11897674,1116,1116,1116,1116,0
20231122,095500,11897674,1116,1116,1116,1116,0
20231122,095400,11897674,1116,1116,1116,1116,0
20231122,095300,11897674,1116,1116,1116,1116,0
20231122,095200,11897674,1116,1116,1116,1116,0
20231122,095100,11897674,1116,1116,1116,1116,58
20231122,095000,11832946,1116,1116,1116,1116,179
20231122,094900,11633182,1116,1116,1116,1116,22
20231122,094800,11608630,1116,1116,1116,1116,100
20231122,094700,11497030,1116,1116,1116,1116,56
20231122,094600,11434534,1116,1114,1116,1114,5
20231122,094500,11428962,1115,1115,1115,1115,40
20231122,094400,11384362,1115,1115,1115,1115,11
20231122,094300,11372097,1116,1116,1116,1116,0
20231122,094200,11372097,1116,1116,1116,1116,0
20231122,094100,11372097,1116,1116,1116,1116,6
20231122,094000,11365401,1116,1116,1116,1116,0
20231122,093900,11365401,1116,1115,1116,1115,927
20231122,093800,10331410,1115,1115,1115,1115,7
20231122,093700,10323605,1115,1115,1115,1115,0
20231122,093600,10323605,1115,1115,1115,1115,0
20231122,093500,10323605,1115,1115,1115,1115,10
20231122,093400,10312455,1115,1115,1115,1113,5937
20231122,093300,3698734,1115,1115,1115,1115,0
20231122,093200,3698734,1115,1116,1116,1115,57
20231122,093100,3635142,1116,1116,1116,1116,1
20231122,093000,3634026,1116,1116,1116,1116,0
20231122,092900,3634026,1116,1116,1116,1116,0
20231122,092800,3634026,1116,1116,1116,1116,0
20231122,092700,3634026,1116,1116,1116,1116,0
20231122,092600,3634026,1116,1116,1116,1116,7
20231122,092500,3626214,1116,1116,1116,1116,5
20231122,092400,3620634,1115,1116,1116,1115,176
20231122,092300,3424289,1116,1116,1116,1116,330
20231122,092200,3056009,1115,1115,1115,1115,50
20231122,092100,3000259,1116,1116,1116,1116,101
20231122,092000,2887543,1116,1116,1116,1116,19
20231122,091900,2866339,1116,1116,1116,1116,0
20231122,091800,2866339,1116,1116,1116,1116,0
20231122,091700,2866339,1116,1116,1116,1116,0
20231122,091600,2866339,1116,1116,1116,1116,0
20231122,091500,2866339,1116,1116,1116,1116,20
20231122,091400,2844019,1117,1117,1117,1117,94
20231122,091300,2739021,1119,1120,1120,1119,71
20231122,091200,2659507,1120,1121,1121,1120,141
20231122,091100,2501513,1120,1120,1120,1120,27
20231122,091000,2471273,1118,1122,1122,1118,1080
20231122,090900,1263682,1123,1127,1127,1123,5
20231122,090800,1258057,1118,1118,1118,1118,0
20231122,090700,1258057,1118,1118,1118,1118,431
20231122,090600,776199,1118,1118,1118,1118,47
20231122,090500,723653,1118,1120,1120,1118,534
20231122,090400,126638,1118,1118,1118,1118,72
20231122,090300,46142,1118,1118,1118,1118,0
20231122,090200,46142,1118,1118,1118,1118,1
20231122,090100,45024,1119,1119,1119,1119,7
20231122,090000,37191,1127,1127,1127,1127,33