KissMeData/014190/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,185500,1490906679,1895,1895,1895,1895,30559
20231123,185400,1490906679,1895,1895,1895,1895,0
20231123,185300,1490906679,1895,1895,1895,1895,0
20231123,185200,1490906679,1895,1895,1895,1895,0
20231123,185100,1490906679,1895,1895,1895,1895,0
20231123,185000,1490906679,1895,1895,1895,1895,0
20231123,184900,1490906679,1895,1895,1895,1895,0
20231123,184800,1490906679,1895,1895,1895,1895,0
20231123,184700,1490906679,1895,1895,1895,1895,0
20231123,184600,1490906679,1895,1895,1895,1895,0
20231123,184500,1490906679,1895,1895,1895,1895,0
20231123,184400,1490906679,1895,1895,1895,1895,0
20231123,184300,1490906679,1895,1895,1895,1895,0
20231123,184200,1490906679,1895,1895,1895,1895,0
20231123,184100,1490906679,1895,1895,1895,1895,0
20231123,184000,1490906679,1895,1895,1895,1895,0
20231123,183900,1490906679,1895,1895,1895,1895,0
20231123,183800,1490906679,1895,1895,1895,1895,0
20231123,183700,1490906679,1895,1895,1895,1895,0
20231123,183600,1490906679,1895,1895,1895,1895,0
20231123,183500,1490906679,1895,1895,1895,1895,0
20231123,183400,1490906679,1895,1895,1895,1895,0
20231123,183300,1490906679,1895,1895,1895,1895,0
20231123,183200,1490906679,1895,1895,1895,1895,0
20231123,183100,1490906679,1895,1895,1895,1895,0
20231123,183000,1490906679,1895,1895,1895,1895,0
20231123,182900,1490906679,1895,1895,1895,1895,0
20231123,182800,1490906679,1895,1895,1895,1895,0
20231123,182700,1490906679,1895,1895,1895,1895,0
20231123,182600,1490906679,1895,1895,1895,1895,0
20231123,182500,1490906679,1895,1895,1895,1895,30559
20231123,182400,1490906679,1895,1895,1895,1895,0
20231123,182300,1490906679,1895,1895,1895,1895,0
20231123,182200,1490906679,1895,1895,1895,1895,0
20231123,182100,1490906679,1895,1895,1895,1895,0
20231123,182000,1490906679,1895,1895,1895,1895,0
20231123,181900,1490906679,1895,1895,1895,1895,0
20231123,181800,1490906679,1895,1895,1895,1895,0
20231123,181700,1490906679,1895,1895,1895,1895,0
20231123,181600,1490906679,1895,1895,1895,1895,0
20231123,181500,1490906679,1895,1895,1895,1895,0
20231123,181400,1490906679,1895,1895,1895,1895,0
20231123,181300,1490906679,1895,1895,1895,1895,0
20231123,181200,1490906679,1895,1895,1895,1895,0
20231123,181100,1490906679,1895,1895,1895,1895,0
20231123,181000,1490906679,1895,1895,1895,1895,0
20231123,180900,1490906679,1895,1895,1895,1895,0
20231123,180800,1490906679,1895,1895,1895,1895,0
20231123,180700,1490906679,1895,1895,1895,1895,0
20231123,180600,1490906679,1895,1895,1895,1895,0
20231123,180500,1490906679,1895,1895,1895,1895,0
20231123,180400,1490906679,1895,1895,1895,1895,0
20231123,180300,1490906679,1895,1895,1895,1895,0
20231123,180200,1490906679,1895,1895,1895,1895,0
20231123,180100,1490906679,1895,1895,1895,1895,0
20231123,180000,1490906679,1895,1895,1895,1895,0
20231123,175900,1490906679,1895,1895,1895,1895,0
20231123,175800,1490906679,1895,1895,1895,1895,0
20231123,175700,1490906679,1895,1895,1895,1895,0
20231123,175600,1490906679,1895,1895,1895,1895,0
20231123,175500,1490906679,1895,1895,1895,1895,30559
20231123,175400,1490906679,1895,1895,1895,1895,0
20231123,175300,1490906679,1895,1895,1895,1895,0
20231123,175200,1490906679,1895,1895,1895,1895,0
20231123,175100,1490906679,1895,1895,1895,1895,0
20231123,175000,1490906679,1895,1895,1895,1895,0
20231123,174900,1490906679,1895,1895,1895,1895,0
20231123,174800,1490906679,1895,1895,1895,1895,0
20231123,174700,1490906679,1895,1895,1895,1895,0
20231123,174600,1490906679,1895,1895,1895,1895,0
20231123,174500,1490906679,1895,1895,1895,1895,0
20231123,174400,1490906679,1895,1895,1895,1895,0
20231123,174300,1490906679,1895,1895,1895,1895,0
20231123,174200,1490906679,1895,1895,1895,1895,0
20231123,174100,1490906679,1895,1895,1895,1895,0
20231123,174000,1490906679,1895,1895,1895,1895,0
20231123,173900,1490906679,1895,1895,1895,1895,0
20231123,173800,1490906679,1895,1895,1895,1895,0
20231123,173700,1490906679,1895,1895,1895,1895,0
20231123,173600,1490906679,1895,1895,1895,1895,0
20231123,173500,1490906679,1895,1895,1895,1895,0
20231123,173400,1490906679,1895,1895,1895,1895,0
20231123,173300,1490906679,1895,1895,1895,1895,0
20231123,173200,1490906679,1895,1895,1895,1895,0
20231123,173100,1490906679,1895,1895,1895,1895,0
20231123,173000,1490906679,1895,1895,1895,1895,0
20231123,172900,1490906679,1895,1895,1895,1895,0
20231123,172800,1490906679,1895,1895,1895,1895,0
20231123,172700,1490906679,1895,1895,1895,1895,0
20231123,172600,1490906679,1895,1895,1895,1895,0
20231123,172500,1490906679,1895,1895,1895,1895,30559
20231123,172400,1490906679,1895,1895,1895,1895,0
20231123,172300,1490906679,1895,1895,1895,1895,0
20231123,172200,1490906679,1895,1895,1895,1895,0
20231123,172100,1490906679,1895,1895,1895,1895,0
20231123,172000,1490906679,1895,1895,1895,1895,0
20231123,171900,1490906679,1895,1895,1895,1895,0
20231123,171800,1490906679,1895,1895,1895,1895,0
20231123,171700,1490906679,1895,1895,1895,1895,0
20231123,171600,1490906679,1895,1895,1895,1895,0
20231123,171500,1490906679,1895,1895,1895,1895,0
20231123,171400,1490906679,1895,1895,1895,1895,0
20231123,171300,1490906679,1895,1895,1895,1895,0
20231123,171200,1490906679,1895,1895,1895,1895,0
20231123,171100,1490906679,1895,1895,1895,1895,0
20231123,171000,1490906679,1895,1895,1895,1895,0
20231123,170900,1490906679,1895,1895,1895,1895,0
20231123,170800,1490906679,1895,1895,1895,1895,0
20231123,170700,1490906679,1895,1895,1895,1895,0
20231123,170600,1490906679,1895,1895,1895,1895,0
20231123,170500,1490906679,1895,1895,1895,1895,0
20231123,170400,1490906679,1895,1895,1895,1895,0
20231123,170300,1490906679,1895,1895,1895,1895,0
20231123,170200,1490906679,1895,1895,1895,1895,0
20231123,170100,1490906679,1895,1895,1895,1895,0
20231123,170000,1490906679,1895,1895,1895,1895,0
20231123,165900,1490906679,1895,1895,1895,1895,0
20231123,165800,1490906679,1895,1895,1895,1895,0
20231123,165700,1490906679,1895,1895,1895,1895,0
20231123,165600,1490906679,1895,1895,1895,1895,0
20231123,165500,1490906679,1895,1895,1895,1895,30559
20231123,165400,1490906679,1895,1895,1895,1895,0
20231123,165300,1490906679,1895,1895,1895,1895,0
20231123,165200,1490906679,1895,1895,1895,1895,0
20231123,165100,1490906679,1895,1895,1895,1895,0
20231123,165000,1490906679,1895,1895,1895,1895,0
20231123,164900,1490906679,1895,1895,1895,1895,0
20231123,164800,1490906679,1895,1895,1895,1895,0
20231123,164700,1490906679,1895,1895,1895,1895,0
20231123,164600,1490906679,1895,1895,1895,1895,0
20231123,164500,1490906679,1895,1895,1895,1895,0
20231123,164400,1490906679,1895,1895,1895,1895,0
20231123,164300,1490906679,1895,1895,1895,1895,0
20231123,164200,1490906679,1895,1895,1895,1895,0
20231123,164100,1490906679,1895,1895,1895,1895,0
20231123,164000,1490906679,1895,1895,1895,1895,0
20231123,163900,1490906679,1895,1895,1895,1895,0
20231123,163800,1490906679,1895,1895,1895,1895,0
20231123,163700,1490906679,1895,1895,1895,1895,0
20231123,163600,1490906679,1895,1895,1895,1895,0
20231123,163500,1490906679,1895,1895,1895,1895,0
20231123,163400,1490906679,1895,1895,1895,1895,0
20231123,163300,1490906679,1895,1895,1895,1895,0
20231123,163200,1490906679,1895,1895,1895,1895,0
20231123,163100,1490906679,1895,1895,1895,1895,0
20231123,163000,1490906679,1895,1895,1895,1895,0
20231123,162900,1490906679,1895,1895,1895,1895,0
20231123,162800,1490906679,1895,1895,1895,1895,0
20231123,162700,1490906679,1895,1895,1895,1895,0
20231123,162600,1490906679,1895,1895,1895,1895,0
20231123,162500,1490906679,1895,1895,1895,1895,30559
20231123,162400,1490906679,1895,1895,1895,1895,0
20231123,162300,1490906679,1895,1895,1895,1895,0
20231123,162200,1490906679,1895,1895,1895,1895,0
20231123,162100,1490906679,1895,1895,1895,1895,0
20231123,162000,1490906679,1895,1895,1895,1895,0
20231123,161900,1490906679,1895,1895,1895,1895,0
20231123,161800,1490906679,1895,1895,1895,1895,0
20231123,161700,1490906679,1895,1895,1895,1895,0
20231123,161600,1490906679,1895,1895,1895,1895,0
20231123,161500,1490906679,1895,1895,1895,1895,0
20231123,161400,1490906679,1895,1895,1895,1895,0
20231123,161300,1490906679,1895,1895,1895,1895,0
20231123,161200,1490906679,1895,1895,1895,1895,0
20231123,161100,1490906679,1895,1895,1895,1895,0
20231123,161000,1490906679,1895,1895,1895,1895,0
20231123,160900,1490906679,1895,1895,1895,1895,0
20231123,160800,1490906679,1895,1895,1895,1895,0
20231123,160700,1490906679,1895,1895,1895,1895,0
20231123,160600,1490906679,1895,1895,1895,1895,0
20231123,160500,1490906679,1895,1895,1895,1895,0
20231123,160400,1490906679,1895,1895,1895,1895,0
20231123,160300,1490906679,1895,1895,1895,1895,0
20231123,160200,1490906679,1895,1895,1895,1895,0
20231123,160100,1490906679,1895,1895,1895,1895,0
20231123,160000,1490906679,1895,1895,1895,1895,0
20231123,155900,1490906679,1895,1895,1895,1895,0
20231123,155800,1490906679,1895,1895,1895,1895,0
20231123,155700,1490906679,1895,1895,1895,1895,0
20231123,155600,1490906679,1895,1895,1895,1895,0
20231123,155500,1490906679,1895,1895,1895,1895,30559
20231123,155400,1490906679,1895,1895,1895,1895,0
20231123,155300,1490906679,1895,1895,1895,1895,0
20231123,155200,1490906679,1895,1895,1895,1895,0
20231123,155100,1490906679,1895,1895,1895,1895,0
20231123,155000,1490906679,1895,1895,1895,1895,0
20231123,154900,1490906679,1895,1895,1895,1895,0
20231123,154800,1490906679,1895,1895,1895,1895,0
20231123,154700,1490906679,1895,1895,1895,1895,0
20231123,154600,1490906679,1895,1895,1895,1895,0
20231123,154500,1490906679,1895,1895,1895,1895,0
20231123,154400,1490906679,1895,1895,1895,1895,0
20231123,154300,1490906679,1895,1895,1895,1895,0
20231123,154200,1490906679,1895,1895,1895,1895,0
20231123,154100,1490906679,1895,1895,1895,1895,0
20231123,154000,1490906679,1895,1895,1895,1895,0
20231123,153900,1490906679,1895,1895,1895,1895,0
20231123,153800,1490906679,1895,1895,1895,1895,0
20231123,153700,1490906679,1895,1895,1895,1895,0
20231123,153600,1490906679,1895,1895,1895,1895,0
20231123,153500,1490906679,1895,1895,1895,1895,0
20231123,153400,1490906679,1895,1895,1895,1895,0
20231123,153300,1490906679,1895,1895,1895,1895,0
20231123,153200,1490906679,1895,1895,1895,1895,0
20231123,153100,1490906679,1895,1895,1895,1895,0
20231123,153000,1490906679,1895,1895,1895,1895,30559
20231123,152900,1432997374,1888,1888,1888,1888,0
20231123,152800,1432997374,1888,1888,1888,1888,0
20231123,152700,1432997374,1888,1888,1888,1888,0
20231123,152600,1432997374,1888,1888,1888,1888,0
20231123,152500,1432997374,1888,1888,1888,1888,0
20231123,152400,1432997374,1888,1888,1888,1888,0
20231123,152300,1432997374,1888,1888,1888,1888,0
20231123,152200,1432997374,1888,1888,1888,1888,0
20231123,152100,1432997374,1888,1888,1888,1888,0
20231123,152000,1432997374,1888,1888,1888,1888,0
20231123,151900,1432997374,1888,1884,1888,1876,13135
20231123,151800,1408274740,1884,1885,1885,1883,8935
20231123,151700,1391437992,1884,1886,1887,1884,4258
20231123,151600,1383413138,1888,1890,1890,1881,10902
20231123,151500,1362866815,1890,1889,1890,1887,1209
20231123,151400,1360584227,1886,1888,1890,1886,17184
20231123,151300,1328148621,1888,1885,1888,1885,11483
20231123,151200,1306481699,1886,1884,1886,1884,6657
20231123,151100,1293936601,1884,1884,1884,1883,7302
20231123,151000,1280181458,1884,1883,1885,1881,8598
20231123,150900,1263990478,1883,1880,1883,1879,1780
20231123,150800,1260640553,1880,1878,1880,1875,4283
20231123,150700,1252594649,1881,1876,1883,1875,1175
20231123,150600,1250384596,1884,1884,1885,1884,2801
20231123,150500,1245107422,1885,1878,1885,1874,7354
20231123,150400,1231259073,1880,1876,1880,1874,12064
20231123,150300,1208595591,1876,1874,1876,1874,3165
20231123,150200,1202663359,1874,1874,1874,1873,1273
20231123,150100,1200278361,1874,1874,1875,1873,233
20231123,150000,1199841919,1873,1874,1874,1871,3760
20231123,145900,1192802903,1871,1875,1875,1871,1619
20231123,145800,1189768061,1871,1871,1875,1871,12488
20231123,145700,1166362964,1872,1873,1874,1868,388
20231123,145600,1165637261,1873,1874,1874,1868,1130
20231123,145500,1163521718,1874,1873,1874,1868,1568
20231123,145400,1160588766,1873,1868,1873,1868,2249
20231123,145300,1156380415,1871,1870,1871,1868,446
20231123,145200,1155546260,1871,1871,1871,1870,2823
20231123,145100,1150264630,1870,1870,1871,1870,1451
20231123,145000,1147551259,1870,1871,1871,1870,204
20231123,144900,1147169778,1870,1871,1871,1870,2511
20231123,144800,1142474206,1871,1867,1871,1867,1939
20231123,144700,1138847247,1870,1868,1870,1867,453
20231123,144600,1138000658,1870,1868,1870,1868,210
20231123,144500,1137608376,1868,1867,1868,1867,356
20231123,144400,1136943671,1868,1871,1871,1865,211
20231123,144300,1136550112,1871,1865,1871,1863,1089
20231123,144200,1134515997,1865,1864,1865,1863,205
20231123,144100,1134133926,1865,1870,1870,1861,6723
20231123,144000,1121606507,1870,1865,1870,1863,483
20231123,143900,1120704854,1865,1865,1871,1865,507
20231123,143800,1119759293,1865,1862,1865,1861,467
20231123,143700,1118889371,1861,1862,1862,1861,370
20231123,143600,1118200800,1861,1864,1864,1861,204
20231123,143500,1117821153,1860,1860,1860,1860,310
20231123,143400,1117244553,1860,1860,1860,1860,0
20231123,143300,1117244553,1860,1864,1864,1860,102
20231123,143200,1117054633,1864,1864,1864,1864,555
20231123,143100,1116020113,1865,1865,1865,1865,1
20231123,143000,1116018248,1859,1859,1859,1859,50
20231123,142900,1115925298,1859,1860,1864,1859,3418
20231123,142800,1109566674,1860,1864,1864,1860,3900
20231123,142700,1102300304,1864,1866,1866,1864,1898
20231123,142600,1098760131,1866,1866,1866,1865,2135
20231123,142500,1094777398,1867,1867,1867,1867,0
20231123,142400,1094777398,1867,1867,1867,1867,519
20231123,142300,1093808425,1867,1867,1873,1867,380
20231123,142200,1093098959,1870,1874,1874,1870,2741
20231123,142100,1087969037,1874,1871,1874,1870,3509
20231123,142000,1081402839,1871,1870,1871,1870,3496
20231123,141900,1074865286,1870,1870,1870,1870,0
20231123,141800,1074865286,1870,1870,1870,1870,0
20231123,141700,1074865286,1870,1871,1871,1865,2476
20231123,141600,1070242383,1870,1868,1871,1868,1739
20231123,141500,1066990681,1868,1868,1868,1867,1240
20231123,141400,1064674371,1868,1867,1868,1867,37
20231123,141300,1064605291,1868,1869,1869,1868,626
20231123,141200,1063435693,1869,1870,1870,1869,200
20231123,141100,1063061889,1870,1869,1870,1869,267
20231123,141000,1062562747,1869,1869,1869,1869,958
20231123,140900,1060772245,1870,1870,1870,1870,0
20231123,140800,1060772245,1870,1870,1870,1870,7
20231123,140700,1060759155,1870,1868,1870,1868,1077
20231123,140600,1058745812,1868,1867,1868,1867,416
20231123,140500,1057968728,1867,1867,1867,1867,74
20231123,140400,1057830570,1867,1866,1867,1866,55
20231123,140300,1057727939,1869,1869,1869,1869,0
20231123,140200,1057727939,1869,1869,1869,1869,0
20231123,140100,1057727939,1869,1868,1869,1868,517
20231123,140000,1056761683,1868,1868,1870,1868,1264
20231123,135900,1054400321,1870,1870,1870,1868,12
20231123,135800,1054377901,1869,1869,1869,1868,169
20231123,135700,1054062143,1869,1867,1869,1867,2461
20231123,135600,1049462740,1870,1867,1870,1867,1767
20231123,135500,1046163670,1867,1867,1867,1867,470
20231123,135400,1045286180,1867,1867,1867,1867,0
20231123,135300,1045286180,1867,1860,1867,1860,797
20231123,135200,1043802964,1860,1860,1860,1860,201
20231123,135100,1043429104,1861,1861,1861,1861,0
20231123,135000,1043429104,1861,1861,1861,1861,353
20231123,134900,1042772171,1865,1861,1865,1861,213
20231123,134800,1042375770,1865,1865,1865,1865,500
20231123,134700,1041443270,1865,1861,1865,1861,389
20231123,134600,1040719209,1865,1865,1865,1865,23
20231123,134500,1040676314,1865,1865,1865,1860,616
20231123,134400,1039530529,1865,1864,1865,1860,414
20231123,134300,1038759760,1865,1865,1865,1865,37
20231123,134200,1038690755,1865,1866,1866,1865,634
20231123,134100,1037508324,1868,1868,1868,1868,0
20231123,134000,1037508324,1868,1868,1868,1868,45
20231123,133900,1037424264,1868,1864,1868,1864,345
20231123,133800,1036781180,1866,1866,1866,1866,0
20231123,133700,1036781180,1866,1865,1867,1865,546
20231123,133600,1035762386,1865,1864,1865,1864,2198
20231123,133500,1031664013,1864,1859,1864,1857,1414
20231123,133400,1029035502,1859,1859,1859,1859,0
20231123,133300,1029035502,1859,1857,1859,1857,114
20231123,133200,1028823698,1859,1859,1859,1859,250
20231123,133100,1028358948,1859,1859,1859,1859,100
20231123,133000,1028173048,1859,1859,1859,1859,0
20231123,132900,1028173048,1859,1856,1859,1856,783
20231123,132800,1026719710,1859,1856,1859,1856,1605
20231123,132700,1023740800,1856,1856,1856,1856,20
20231123,132600,1023703680,1856,1857,1857,1856,1847
20231123,132500,1020274598,1857,1857,1857,1857,0
20231123,132400,1020274598,1857,1859,1859,1857,8124
20231123,132300,1005183198,1860,1859,1860,1859,124
20231123,132200,1004952559,1859,1864,1864,1859,1653
20231123,132100,1001878971,1865,1865,1865,1865,47
20231123,132000,1001791316,1865,1865,1865,1865,1026
20231123,131900,999877826,1865,1860,1865,1860,37
20231123,131800,999808826,1865,1865,1865,1865,10
20231123,131700,999790176,1865,1865,1865,1865,2
20231123,131600,999786446,1860,1860,1860,1859,314
20231123,131500,999202496,1860,1861,1861,1860,87
20231123,131400,999040675,1860,1861,1861,1860,189
20231123,131300,998689131,1860,1860,1860,1860,0
20231123,131200,998689131,1860,1860,1860,1860,24
20231123,131100,998644491,1860,1860,1860,1857,3025
20231123,131000,993018540,1857,1861,1861,1857,6589
20231123,130900,980769693,1863,1863,1863,1863,6
20231123,130800,980758515,1862,1864,1864,1862,2011
20231123,130700,977011568,1865,1864,1865,1864,240
20231123,130600,976564205,1864,1864,1864,1864,84
20231123,130500,976407629,1864,1866,1866,1864,1907
20231123,130400,972852054,1866,1867,1867,1866,264
20231123,130300,972359368,1867,1867,1867,1867,40
20231123,130200,972284688,1867,1866,1867,1866,202
20231123,130100,971907556,1866,1867,1867,1866,558
20231123,130000,970866032,1870,1870,1870,1870,0
20231123,125900,970866032,1870,1867,1870,1867,682
20231123,125800,969592732,1867,1867,1867,1867,0
20231123,125700,969592732,1867,1868,1868,1867,1707
20231123,125600,966405520,1868,1870,1872,1868,754
20231123,125500,964997034,1868,1871,1872,1868,1356
20231123,125400,962464005,1868,1873,1873,1868,4558
20231123,125300,953945114,1868,1873,1873,1868,1656
20231123,125200,950851035,1874,1875,1875,1874,2
20231123,125100,950847286,1870,1870,1876,1869,132
20231123,125000,950600396,1870,1870,1870,1870,13
20231123,124900,950576086,1870,1870,1876,1870,857
20231123,124800,948973478,1877,1877,1877,1877,16
20231123,124700,948943446,1870,1875,1875,1870,2120
20231123,124600,944972493,1875,1874,1875,1874,560
20231123,124500,943922593,1874,1874,1874,1874,1441
20231123,124400,941222159,1874,1873,1874,1873,1888
20231123,124300,937685034,1873,1873,1873,1873,539
20231123,124200,936675487,1872,1872,1872,1872,564
20231123,124100,935619679,1872,1870,1872,1867,217
20231123,124000,935214519,1867,1870,1870,1867,2340
20231123,123900,930843571,1870,1870,1873,1869,805
20231123,123800,929338756,1870,1874,1874,1870,1310
20231123,123700,926884620,1874,1870,1875,1870,861
20231123,123600,925273933,1870,1870,1870,1867,2503
20231123,123500,920593625,1873,1875,1875,1871,1001
20231123,123400,918720488,1875,1879,1879,1875,251
20231123,123300,918249859,1870,1870,1870,1870,136
20231123,123200,917995539,1874,1879,1879,1874,5052
20231123,123100,908521658,1879,1879,1879,1879,144
20231123,123000,908251082,1880,1880,1880,1879,611
20231123,122900,907102902,1880,1875,1880,1875,746
20231123,122800,905701273,1875,1875,1878,1874,3054
20231123,122700,899971049,1875,1879,1879,1875,1072
20231123,122600,897959009,1879,1881,1881,1879,1719
20231123,122500,894727243,1881,1884,1884,1881,4381
20231123,122400,886482711,1885,1884,1887,1884,8232
20231123,122300,870962844,1884,1882,1884,1881,3704
20231123,122200,863987367,1882,1876,1882,1876,8278
20231123,122100,848422029,1876,1869,1876,1869,14873
20231123,122000,820589534,1867,1866,1867,1866,1052
20231123,121900,818625876,1866,1865,1866,1864,900
20231123,121800,816946945,1865,1864,1865,1864,1044
20231123,121700,815000411,1863,1864,1864,1863,155
20231123,121600,814711640,1864,1864,1865,1864,431
20231123,121500,813908020,1864,1864,1864,1864,299
20231123,121400,813350684,1864,1864,1864,1863,1865
20231123,121300,809874524,1863,1862,1863,1862,433
20231123,121200,809068077,1862,1860,1862,1860,500
20231123,121100,808137472,1857,1858,1858,1857,20
20231123,121000,808100320,1858,1860,1860,1858,716
20231123,120900,806769437,1860,1860,1861,1860,976
20231123,120800,804953908,1860,1860,1860,1860,0
20231123,120700,804953908,1860,1860,1861,1860,406
20231123,120600,804198448,1862,1862,1862,1862,107
20231123,120500,803999214,1862,1862,1862,1862,88
20231123,120400,803835358,1862,1861,1863,1861,525
20231123,120300,802857568,1861,1862,1863,1861,1084
20231123,120200,800839184,1862,1857,1863,1857,3323
20231123,120100,794657882,1857,1857,1857,1857,1544
20231123,120000,791790674,1857,1857,1857,1857,0
20231123,115900,791790674,1857,1856,1857,1855,695
20231123,115800,790500997,1857,1858,1858,1856,1381
20231123,115700,787937476,1857,1857,1858,1857,1409
20231123,115600,785320690,1857,1856,1857,1856,396
20231123,115500,784585587,1856,1856,1856,1855,5338
20231123,115400,774682519,1856,1856,1856,1856,90
20231123,115300,774515479,1857,1856,1857,1856,108
20231123,115200,774315022,1856,1857,1857,1856,2648
20231123,115100,769397689,1854,1854,1855,1853,167
20231123,115000,769088119,1854,1857,1857,1853,1420
20231123,114900,766454555,1857,1856,1857,1856,1301
20231123,114800,764039774,1856,1856,1856,1856,1
20231123,114700,764037918,1856,1855,1856,1855,3701
20231123,114600,757172518,1855,1855,1855,1855,0
20231123,114500,757172518,1855,1855,1855,1854,1075
20231123,114400,755178620,1855,1855,1855,1855,634
20231123,114300,754002550,1854,1854,1854,1854,7
20231123,114200,753989572,1855,1855,1855,1855,0
20231123,114100,753989572,1855,1855,1855,1853,735
20231123,114000,752627286,1855,1855,1855,1855,7
20231123,113900,752614301,1855,1852,1855,1852,1468
20231123,113800,749892061,1855,1854,1855,1854,55
20231123,113700,749790061,1854,1855,1855,1850,4168
20231123,113600,742073811,1855,1854,1855,1854,79
20231123,113500,741927344,1854,1855,1855,1852,545
20231123,113400,740916911,1855,1856,1856,1855,117
20231123,113300,740699875,1855,1853,1855,1853,511
20231123,113200,739752542,1852,1852,1852,1852,0
20231123,113100,739752542,1852,1851,1852,1851,1465
20231123,113000,737040702,1851,1850,1851,1850,1737
20231123,112900,733827112,1850,1849,1850,1849,187
20231123,112800,733481199,1850,1850,1850,1850,501
20231123,112700,732554349,1850,1850,1850,1850,656
20231123,112600,731340749,1847,1847,1847,1847,0
20231123,112500,731340749,1847,1847,1847,1847,0
20231123,112400,731340749,1847,1849,1849,1847,9346
20231123,112300,714076807,1849,1849,1849,1849,231
20231123,112200,713649688,1849,1848,1849,1847,1786
20231123,112100,710349167,1849,1848,1849,1848,530
20231123,112000,709369708,1848,1848,1848,1848,500
20231123,111900,708445708,1848,1848,1848,1848,300
20231123,111800,707891308,1849,1849,1849,1849,1
20231123,111700,707889459,1848,1848,1849,1848,247
20231123,111600,707433002,1848,1849,1850,1848,4533
20231123,111500,699054564,1850,1849,1850,1849,101
20231123,111400,698867801,1850,1850,1850,1849,5358
20231123,111300,688959765,1850,1850,1850,1850,3715
20231123,111200,682087015,1850,1852,1852,1850,5089
20231123,111100,672672307,1850,1851,1851,1850,222
20231123,111000,672261498,1851,1851,1851,1851,695
20231123,110900,670975053,1851,1851,1851,1851,13
20231123,110800,670950990,1851,1851,1851,1851,11
20231123,110700,670930629,1848,1848,1848,1848,451
20231123,110600,670097181,1848,1848,1848,1848,50
20231123,110500,670004781,1848,1849,1849,1848,125
20231123,110400,669773732,1848,1848,1848,1848,0
20231123,110300,669773732,1848,1849,1849,1848,50
20231123,110200,669681284,1848,1851,1851,1848,1288
20231123,110100,667299349,1851,1851,1851,1851,26
20231123,110000,667251223,1851,1851,1852,1850,808
20231123,105900,665755519,1851,1851,1851,1851,0
20231123,105800,665755519,1851,1849,1851,1847,1993
20231123,105700,662072337,1848,1847,1849,1847,2581
20231123,105600,657303654,1847,1848,1848,1847,984
20231123,105500,655486204,1847,1848,1848,1846,6062
20231123,105400,644289702,1851,1851,1851,1851,541
20231123,105300,643288311,1851,1848,1851,1847,7681
20231123,105200,629101013,1848,1848,1848,1847,754
20231123,105100,627708149,1847,1853,1853,1847,3356
20231123,105000,621506116,1853,1852,1853,1852,927
20231123,104900,619789285,1853,1853,1853,1853,57
20231123,104800,619683664,1847,1849,1849,1847,2138
20231123,104700,615734776,1849,1847,1849,1847,191
20231123,104600,615381885,1847,1847,1847,1847,454
20231123,104500,614543347,1847,1847,1847,1847,601
20231123,104400,613433300,1846,1848,1849,1846,4075
20231123,104300,605909362,1848,1848,1848,1848,78
20231123,104200,605765218,1849,1848,1849,1848,580
20231123,104100,604692878,1850,1850,1850,1848,625
20231123,104000,603536828,1850,1848,1850,1847,939
20231123,103900,601802025,1848,1850,1850,1848,60
20231123,103800,601691138,1850,1850,1856,1850,1471
20231123,103700,598969313,1850,1850,1850,1848,1740
20231123,103600,595750612,1849,1847,1849,1847,6228
20231123,103500,584245507,1848,1848,1849,1848,1007
20231123,103400,582384566,1848,1849,1849,1848,318
20231123,103300,581796702,1849,1849,1849,1849,101
20231123,103200,581609953,1848,1848,1848,1848,301
20231123,103100,581053705,1847,1848,1848,1847,2068
20231123,103000,577233478,1848,1849,1849,1848,337
20231123,102900,576610533,1849,1849,1852,1848,2136
20231123,102800,572663001,1852,1851,1852,1848,402
20231123,102700,571919866,1848,1849,1851,1848,5734
20231123,102600,561319018,1850,1850,1850,1850,19
20231123,102500,561283868,1849,1850,1850,1849,789
20231123,102400,559825005,1851,1849,1851,1848,438
20231123,102300,559015178,1849,1849,1849,1849,100
20231123,102200,558830278,1849,1851,1852,1849,1059
20231123,102100,556869956,1851,1850,1851,1850,343
20231123,102000,556235086,1850,1852,1853,1850,114
20231123,101900,556024156,1853,1852,1853,1850,531
20231123,101800,555041761,1853,1852,1853,1851,25
20231123,101700,554995463,1852,1853,1853,1852,545
20231123,101600,553985598,1853,1854,1855,1853,38
20231123,101500,553915120,1854,1855,1855,1854,111
20231123,101400,553709224,1854,1856,1856,1854,93
20231123,101300,553536671,1857,1856,1857,1856,308
20231123,101200,552964815,1848,1849,1849,1848,8
20231123,101100,552950025,1857,1856,1857,1856,500
20231123,101000,552021585,1857,1849,1857,1849,341
20231123,100900,551388924,1849,1849,1849,1849,1
20231123,100800,551387075,1858,1858,1858,1858,3
20231123,100700,551381501,1846,1849,1849,1846,3200
20231123,100600,545472501,1864,1856,1864,1856,3004
20231123,100500,539888359,1846,1853,1853,1846,1550
20231123,100400,537024496,1853,1846,1853,1846,520
20231123,100300,536064436,1845,1852,1852,1845,2834
20231123,100200,530832522,1852,1846,1852,1845,415
20231123,100100,530066601,1846,1846,1846,1846,500
20231123,100000,529143601,1851,1845,1852,1845,152
20231123,095900,528862885,1845,1846,1846,1845,1050
20231123,095800,526925633,1845,1845,1845,1845,727
20231123,095700,525584318,1855,1846,1857,1845,135
20231123,095600,525335104,1846,1843,1856,1843,9701
20231123,095500,507428113,1845,1851,1852,1844,23522
20231123,095400,463994875,1852,1853,1853,1851,5441
20231123,095300,453918345,1852,1856,1856,1852,2431
20231123,095200,449411969,1856,1855,1856,1855,6490
20231123,095100,437366660,1856,1854,1856,1854,116
20231123,095000,437151590,1854,1855,1856,1854,3062
20231123,094900,431474623,1854,1856,1856,1854,511
20231123,094800,430526864,1855,1855,1855,1855,758
20231123,094700,429120774,1856,1855,1856,1855,235
20231123,094600,428684848,1855,1856,1856,1854,2441
20231123,094500,424156793,1857,1855,1857,1855,886
20231123,094400,422513261,1855,1857,1857,1855,505
20231123,094300,421575928,1857,1857,1858,1857,273
20231123,094200,421068936,1858,1858,1858,1858,1
20231123,094100,421067078,1864,1865,1865,1864,474
20231123,094000,420183541,1855,1855,1861,1855,1094
20231123,093900,418154165,1855,1857,1857,1855,879
20231123,093800,416522791,1856,1853,1856,1853,3783
20231123,093700,409508300,1853,1852,1854,1852,2479
20231123,093600,404914607,1852,1853,1853,1852,4826
20231123,093500,395976806,1853,1854,1854,1852,960
20231123,093400,394197933,1854,1852,1854,1852,236
20231123,093300,393760859,1852,1853,1854,1852,666
20231123,093200,392526917,1853,1853,1853,1852,957
20231123,093100,390754096,1854,1853,1854,1853,448
20231123,093000,389923827,1853,1853,1853,1853,574
20231123,092900,388860205,1853,1853,1853,1851,3624
20231123,092800,382147782,1854,1853,1855,1853,722
20231123,092700,380809379,1852,1851,1852,1851,1347
20231123,092600,378315494,1851,1852,1852,1851,1888
20231123,092500,374820433,1852,1855,1855,1852,891
20231123,092400,373170071,1855,1853,1855,1851,3650
20231123,092300,366405362,1853,1855,1855,1853,676
20231123,092200,365151941,1855,1858,1858,1855,3751
20231123,092100,358191447,1858,1856,1858,1856,2
20231123,092000,358187733,1855,1860,1860,1854,1247
20231123,091900,355873377,1861,1865,1865,1861,5740
20231123,091800,345190779,1866,1869,1873,1865,8745
20231123,091700,328877026,1867,1879,1880,1867,12225
20231123,091600,305946692,1880,1881,1881,1878,4327
20231123,091500,297815940,1880,1877,1884,1877,8588
20231123,091400,281659793,1877,1875,1877,1872,7389
20231123,091300,267795230,1875,1870,1875,1870,1636
20231123,091200,264732240,1870,1873,1878,1870,10583
20231123,091100,244881411,1873,1864,1873,1864,10036
20231123,091000,226132290,1865,1847,1865,1847,5656
20231123,090900,215619377,1852,1855,1855,1845,1828
20231123,090800,212238864,1850,1844,1850,1844,5796
20231123,090700,201530911,1844,1838,1844,1836,15330
20231123,090600,173328426,1838,1842,1842,1832,2861
20231123,090500,168074482,1842,1844,1844,1832,36502
20231123,090400,100874034,1844,1854,1855,1844,6656
20231123,090300,88590730,1854,1845,1854,1844,3773
20231123,090200,81607905,1845,1847,1849,1844,6095
20231123,090100,70362148,1845,1847,1847,1843,9329
20231123,090000,53134522,1847,1863,1865,1841,27366