KissMeData/033170/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,190900,291471747,1166,1166,1166,1166,6616
20231121,190800,291471747,1166,1166,1166,1166,0
20231121,190700,291471747,1166,1166,1166,1166,0
20231121,190600,291471747,1166,1166,1166,1166,0
20231121,190500,291471747,1166,1166,1166,1166,0
20231121,190400,291471747,1166,1166,1166,1166,0
20231121,190300,291471747,1166,1166,1166,1166,0
20231121,190200,291471747,1166,1166,1166,1166,0
20231121,190100,291471747,1166,1166,1166,1166,0
20231121,190000,291471747,1166,1166,1166,1166,0
20231121,185900,291471747,1166,1166,1166,1166,0
20231121,185800,291471747,1166,1166,1166,1166,0
20231121,185700,291471747,1166,1166,1166,1166,0
20231121,185600,291471747,1166,1166,1166,1166,0
20231121,185500,291471747,1166,1166,1166,1166,0
20231121,185400,291471747,1166,1166,1166,1166,0
20231121,185300,291471747,1166,1166,1166,1166,0
20231121,185200,291471747,1166,1166,1166,1166,0
20231121,185100,291471747,1166,1166,1166,1166,0
20231121,185000,291471747,1166,1166,1166,1166,0
20231121,184900,291471747,1166,1166,1166,1166,0
20231121,184800,291471747,1166,1166,1166,1166,0
20231121,184700,291471747,1166,1166,1166,1166,0
20231121,184600,291471747,1166,1166,1166,1166,0
20231121,184500,291471747,1166,1166,1166,1166,0
20231121,184400,291471747,1166,1166,1166,1166,0
20231121,184300,291471747,1166,1166,1166,1166,0
20231121,184200,291471747,1166,1166,1166,1166,0
20231121,184100,291471747,1166,1166,1166,1166,0
20231121,184000,291471747,1166,1166,1166,1166,0
20231121,183900,291471747,1166,1166,1166,1166,6616
20231121,183800,291471747,1166,1166,1166,1166,0
20231121,183700,291471747,1166,1166,1166,1166,0
20231121,183600,291471747,1166,1166,1166,1166,0
20231121,183500,291471747,1166,1166,1166,1166,0
20231121,183400,291471747,1166,1166,1166,1166,0
20231121,183300,291471747,1166,1166,1166,1166,0
20231121,183200,291471747,1166,1166,1166,1166,0
20231121,183100,291471747,1166,1166,1166,1166,0
20231121,183000,291471747,1166,1166,1166,1166,0
20231121,182900,291471747,1166,1166,1166,1166,0
20231121,182800,291471747,1166,1166,1166,1166,0
20231121,182700,291471747,1166,1166,1166,1166,0
20231121,182600,291471747,1166,1166,1166,1166,0
20231121,182500,291471747,1166,1166,1166,1166,0
20231121,182400,291471747,1166,1166,1166,1166,0
20231121,182300,291471747,1166,1166,1166,1166,0
20231121,182200,291471747,1166,1166,1166,1166,0
20231121,182100,291471747,1166,1166,1166,1166,0
20231121,182000,291471747,1166,1166,1166,1166,0
20231121,181900,291471747,1166,1166,1166,1166,0
20231121,181800,291471747,1166,1166,1166,1166,0
20231121,181700,291471747,1166,1166,1166,1166,0
20231121,181600,291471747,1166,1166,1166,1166,0
20231121,181500,291471747,1166,1166,1166,1166,0
20231121,181400,291471747,1166,1166,1166,1166,0
20231121,181300,291471747,1166,1166,1166,1166,0
20231121,181200,291471747,1166,1166,1166,1166,0
20231121,181100,291471747,1166,1166,1166,1166,0
20231121,181000,291471747,1166,1166,1166,1166,0
20231121,180900,291471747,1166,1166,1166,1166,6616
20231121,180800,291471747,1166,1166,1166,1166,0
20231121,180700,291471747,1166,1166,1166,1166,0
20231121,180600,291471747,1166,1166,1166,1166,0
20231121,180500,291471747,1166,1166,1166,1166,0
20231121,180400,291471747,1166,1166,1166,1166,0
20231121,180300,291471747,1166,1166,1166,1166,0
20231121,180200,291471747,1166,1166,1166,1166,0
20231121,180100,291471747,1166,1166,1166,1166,0
20231121,180000,291471747,1166,1166,1166,1166,0
20231121,175900,291471747,1166,1166,1166,1166,0
20231121,175800,291471747,1166,1166,1166,1166,0
20231121,175700,291471747,1166,1166,1166,1166,0
20231121,175600,291471747,1166,1166,1166,1166,0
20231121,175500,291471747,1166,1166,1166,1166,0
20231121,175400,291471747,1166,1166,1166,1166,0
20231121,175300,291471747,1166,1166,1166,1166,0
20231121,175200,291471747,1166,1166,1166,1166,0
20231121,175100,291471747,1166,1166,1166,1166,0
20231121,175000,291471747,1166,1166,1166,1166,0
20231121,174900,291471747,1166,1166,1166,1166,0
20231121,174800,291471747,1166,1166,1166,1166,0
20231121,174700,291471747,1166,1166,1166,1166,0
20231121,174600,291471747,1166,1166,1166,1166,0
20231121,174500,291471747,1166,1166,1166,1166,0
20231121,174400,291471747,1166,1166,1166,1166,0
20231121,174300,291471747,1166,1166,1166,1166,0
20231121,174200,291471747,1166,1166,1166,1166,0
20231121,174100,291471747,1166,1166,1166,1166,0
20231121,174000,291471747,1166,1166,1166,1166,0
20231121,173900,291471747,1166,1166,1166,1166,6616
20231121,173800,291471747,1166,1166,1166,1166,0
20231121,173700,291471747,1166,1166,1166,1166,0
20231121,173600,291471747,1166,1166,1166,1166,0
20231121,173500,291471747,1166,1166,1166,1166,0
20231121,173400,291471747,1166,1166,1166,1166,0
20231121,173300,291471747,1166,1166,1166,1166,0
20231121,173200,291471747,1166,1166,1166,1166,0
20231121,173100,291471747,1166,1166,1166,1166,0
20231121,173000,291471747,1166,1166,1166,1166,0
20231121,172900,291471747,1166,1166,1166,1166,0
20231121,172800,291471747,1166,1166,1166,1166,0
20231121,172700,291471747,1166,1166,1166,1166,0
20231121,172600,291471747,1166,1166,1166,1166,0
20231121,172500,291471747,1166,1166,1166,1166,0
20231121,172400,291471747,1166,1166,1166,1166,0
20231121,172300,291471747,1166,1166,1166,1166,0
20231121,172200,291471747,1166,1166,1166,1166,0
20231121,172100,291471747,1166,1166,1166,1166,0
20231121,172000,291471747,1166,1166,1166,1166,0
20231121,171900,291471747,1166,1166,1166,1166,0
20231121,171800,291471747,1166,1166,1166,1166,0
20231121,171700,291471747,1166,1166,1166,1166,0
20231121,171600,291471747,1166,1166,1166,1166,0
20231121,171500,291471747,1166,1166,1166,1166,0
20231121,171400,291471747,1166,1166,1166,1166,0
20231121,171300,291471747,1166,1166,1166,1166,0
20231121,171200,291471747,1166,1166,1166,1166,0
20231121,171100,291471747,1166,1166,1166,1166,0
20231121,171000,291471747,1166,1166,1166,1166,0
20231121,170900,291471747,1166,1166,1166,1166,6616
20231121,170800,291471747,1166,1166,1166,1166,0
20231121,170700,291471747,1166,1166,1166,1166,0
20231121,170600,291471747,1166,1166,1166,1166,0
20231121,170500,291471747,1166,1166,1166,1166,0
20231121,170400,291471747,1166,1166,1166,1166,0
20231121,170300,291471747,1166,1166,1166,1166,0
20231121,170200,291471747,1166,1166,1166,1166,0
20231121,170100,291471747,1166,1166,1166,1166,0
20231121,170000,291471747,1166,1166,1166,1166,0
20231121,165900,291471747,1166,1166,1166,1166,0
20231121,165800,291471747,1166,1166,1166,1166,0
20231121,165700,291471747,1166,1166,1166,1166,0
20231121,165600,291471747,1166,1166,1166,1166,0
20231121,165500,291471747,1166,1166,1166,1166,0
20231121,165400,291471747,1166,1166,1166,1166,0
20231121,165300,291471747,1166,1166,1166,1166,0
20231121,165200,291471747,1166,1166,1166,1166,0
20231121,165100,291471747,1166,1166,1166,1166,0
20231121,165000,291471747,1166,1166,1166,1166,0
20231121,164900,291471747,1166,1166,1166,1166,0
20231121,164800,291471747,1166,1166,1166,1166,0
20231121,164700,291471747,1166,1166,1166,1166,0
20231121,164600,291471747,1166,1166,1166,1166,0
20231121,164500,291471747,1166,1166,1166,1166,0
20231121,164400,291471747,1166,1166,1166,1166,0
20231121,164300,291471747,1166,1166,1166,1166,0
20231121,164200,291471747,1166,1166,1166,1166,0
20231121,164100,291471747,1166,1166,1166,1166,0
20231121,164000,291471747,1166,1166,1166,1166,0
20231121,163900,291471747,1166,1166,1166,1166,6616
20231121,163800,291471747,1166,1166,1166,1166,0
20231121,163700,291471747,1166,1166,1166,1166,0
20231121,163600,291471747,1166,1166,1166,1166,0
20231121,163500,291471747,1166,1166,1166,1166,0
20231121,163400,291471747,1166,1166,1166,1166,0
20231121,163300,291471747,1166,1166,1166,1166,0
20231121,163200,291471747,1166,1166,1166,1166,0
20231121,163100,291471747,1166,1166,1166,1166,0
20231121,163000,291471747,1166,1166,1166,1166,0
20231121,162900,291471747,1166,1166,1166,1166,0
20231121,162800,291471747,1166,1166,1166,1166,0
20231121,162700,291471747,1166,1166,1166,1166,0
20231121,162600,291471747,1166,1166,1166,1166,0
20231121,162500,291471747,1166,1166,1166,1166,0
20231121,162400,291471747,1166,1166,1166,1166,0
20231121,162300,291471747,1166,1166,1166,1166,0
20231121,162200,291471747,1166,1166,1166,1166,0
20231121,162100,291471747,1166,1166,1166,1166,0
20231121,162000,291471747,1166,1166,1166,1166,0
20231121,161900,291471747,1166,1166,1166,1166,0
20231121,161800,291471747,1166,1166,1166,1166,0
20231121,161700,291471747,1166,1166,1166,1166,0
20231121,161600,291471747,1166,1166,1166,1166,0
20231121,161500,291471747,1166,1166,1166,1166,0
20231121,161400,291471747,1166,1166,1166,1166,0
20231121,161300,291471747,1166,1166,1166,1166,0
20231121,161200,291471747,1166,1166,1166,1166,0
20231121,161100,291471747,1166,1166,1166,1166,0
20231121,161000,291471747,1166,1166,1166,1166,0
20231121,160900,291471747,1166,1166,1166,1166,6616
20231121,160800,291471747,1166,1166,1166,1166,0
20231121,160700,291471747,1166,1166,1166,1166,0
20231121,160600,291471747,1166,1166,1166,1166,0
20231121,160500,291471747,1166,1166,1166,1166,0
20231121,160400,291471747,1166,1166,1166,1166,0
20231121,160300,291471747,1166,1166,1166,1166,0
20231121,160200,291471747,1166,1166,1166,1166,0
20231121,160100,291471747,1166,1166,1166,1166,0
20231121,160000,291471747,1166,1166,1166,1166,0
20231121,155900,291471747,1166,1166,1166,1166,0
20231121,155800,291471747,1166,1166,1166,1166,0
20231121,155700,291471747,1166,1166,1166,1166,0
20231121,155600,291471747,1166,1166,1166,1166,0
20231121,155500,291471747,1166,1166,1166,1166,0
20231121,155400,291471747,1166,1166,1166,1166,0
20231121,155300,291471747,1166,1166,1166,1166,0
20231121,155200,291471747,1166,1166,1166,1166,0
20231121,155100,291471747,1166,1166,1166,1166,0
20231121,155000,291471747,1166,1166,1166,1166,0
20231121,154900,291471747,1166,1166,1166,1166,0
20231121,154800,291471747,1166,1166,1166,1166,0
20231121,154700,291471747,1166,1166,1166,1166,0
20231121,154600,291471747,1166,1166,1166,1166,0
20231121,154500,291471747,1166,1166,1166,1166,0
20231121,154400,291471747,1166,1166,1166,1166,0
20231121,154300,291471747,1166,1166,1166,1166,0
20231121,154200,291471747,1166,1166,1166,1166,0
20231121,154100,291471747,1166,1166,1166,1166,0
20231121,154000,291471747,1166,1166,1166,1166,0
20231121,153900,291471747,1166,1166,1166,1166,6616
20231121,153800,291471747,1166,1166,1166,1166,0
20231121,153700,291471747,1166,1166,1166,1166,0
20231121,153600,291471747,1166,1166,1166,1166,0
20231121,153500,291471747,1166,1166,1166,1166,0
20231121,153400,291471747,1166,1166,1166,1166,0
20231121,153300,291471747,1166,1166,1166,1166,0
20231121,153200,291471747,1166,1166,1166,1166,0
20231121,153100,291471747,1166,1166,1166,1166,0
20231121,153000,291471747,1166,1166,1166,1166,6616
20231121,152900,283757491,1157,1157,1157,1157,0
20231121,152800,283757491,1157,1157,1157,1157,0
20231121,152700,283757491,1157,1157,1157,1157,0
20231121,152600,283757491,1157,1157,1157,1157,0
20231121,152500,283757491,1157,1157,1157,1157,0
20231121,152400,283757491,1157,1157,1157,1157,0
20231121,152300,283757491,1157,1157,1157,1157,0
20231121,152200,283757491,1157,1157,1157,1157,0
20231121,152100,283757491,1157,1157,1157,1157,0
20231121,152000,283757491,1157,1157,1157,1157,0
20231121,151900,283757491,1157,1159,1162,1157,1294
20231121,151800,282258636,1158,1160,1160,1158,635
20231121,151700,281523175,1159,1159,1159,1159,0
20231121,151600,281523175,1159,1159,1159,1159,0
20231121,151500,281523175,1159,1160,1160,1159,488
20231121,151400,280957096,1160,1159,1160,1158,1238
20231121,151300,279523287,1162,1162,1162,1158,1010
20231121,151200,278352072,1163,1164,1164,1163,516
20231121,151100,277751464,1163,1164,1164,1163,201
20231121,151000,277517700,1164,1164,1164,1164,5
20231121,150900,277511880,1165,1165,1165,1165,0
20231121,150800,277511880,1165,1164,1165,1164,50
20231121,150700,277453671,1164,1164,1164,1164,15
20231121,150600,277436211,1163,1163,1163,1163,788
20231121,150500,276519767,1163,1162,1163,1162,771
20231121,150400,275623844,1161,1161,1161,1161,0
20231121,150300,275623844,1161,1160,1161,1160,1677
20231121,150200,273677169,1160,1160,1160,1160,500
20231121,150100,273097169,1160,1160,1160,1160,0
20231121,150000,273097169,1160,1160,1160,1160,50
20231121,145900,273039169,1160,1160,1160,1160,0
20231121,145800,273039169,1160,1160,1160,1160,100
20231121,145700,272923169,1160,1160,1160,1160,1035
20231121,145600,271722569,1161,1161,1161,1161,29
20231121,145500,271688900,1161,1161,1161,1161,0
20231121,145400,271688900,1161,1161,1161,1161,962
20231121,145300,270572018,1162,1162,1162,1162,0
20231121,145200,270572018,1162,1162,1162,1162,5
20231121,145100,270566208,1161,1161,1161,1161,553
20231121,145000,269924175,1160,1160,1160,1160,1
20231121,144900,269923015,1161,1160,1161,1160,24
20231121,144800,269895174,1160,1160,1160,1160,486
20231121,144700,269331414,1160,1160,1160,1160,187
20231121,144600,269114494,1160,1158,1160,1158,270
20231121,144500,268801695,1157,1157,1157,1157,7042
20231121,144400,260654101,1157,1161,1161,1157,43100
20231121,144300,210660015,1161,1162,1162,1161,3260
20231121,144200,206873843,1163,1164,1164,1163,1742
20231121,144100,204847243,1165,1165,1165,1165,0
20231121,144000,204847243,1165,1165,1165,1165,0
20231121,143900,204847243,1165,1165,1165,1165,5
20231121,143800,204841418,1165,1165,1165,1165,20
20231121,143700,204818118,1165,1165,1165,1165,0
20231121,143600,204818118,1165,1165,1165,1165,200
20231121,143500,204585118,1164,1168,1168,1164,16517
20231121,143400,185344561,1168,1168,1168,1168,0
20231121,143300,185344561,1168,1168,1168,1168,1
20231121,143200,185343393,1166,1166,1166,1166,308
20231121,143100,184984265,1166,1166,1166,1166,54
20231121,143000,184921301,1166,1165,1166,1165,637
20231121,142900,184179125,1165,1165,1165,1165,848
20231121,142800,183191205,1165,1166,1166,1165,416
20231121,142700,182706163,1166,1167,1167,1166,91
20231121,142600,182599969,1167,1167,1167,1167,4
20231121,142500,182595301,1167,1167,1167,1167,5
20231121,142400,182589466,1167,1166,1167,1166,109
20231121,142300,182462269,1166,1166,1166,1166,28
20231121,142200,182429621,1166,1166,1166,1166,145
20231121,142100,182260551,1166,1166,1166,1166,639
20231121,142000,181515477,1166,1165,1166,1165,131
20231121,141900,181362755,1165,1165,1165,1165,23
20231121,141800,181335960,1165,1165,1165,1165,0
20231121,141700,181335960,1165,1165,1165,1165,23
20231121,141600,181309165,1165,1166,1166,1165,526
20231121,141500,180696349,1165,1165,1165,1165,505
20231121,141400,180108024,1165,1165,1165,1165,25
20231121,141300,180078899,1165,1165,1165,1165,24
20231121,141200,180050939,1167,1167,1167,1167,0
20231121,141100,180050939,1167,1167,1167,1167,0
20231121,141000,180050939,1167,1167,1167,1167,0
20231121,140900,180050939,1167,1167,1167,1167,1
20231121,140800,180049772,1165,1166,1166,1165,220
20231121,140700,179793371,1166,1166,1166,1166,0
20231121,140600,179793371,1166,1166,1166,1166,15
20231121,140500,179775881,1169,1169,1169,1169,0
20231121,140400,179775881,1169,1169,1169,1169,0
20231121,140300,179775881,1169,1169,1169,1169,0
20231121,140200,179775881,1169,1169,1169,1169,0
20231121,140100,179775881,1169,1169,1169,1169,894
20231121,140000,178730795,1169,1166,1169,1165,2206
20231121,135900,176158210,1166,1166,1166,1165,1075
20231121,135800,174904963,1166,1166,1166,1166,0
20231121,135700,174904963,1166,1166,1166,1166,0
20231121,135600,174904963,1166,1166,1166,1166,165
20231121,135500,174712573,1165,1165,1165,1165,31
20231121,135400,174676458,1166,1166,1166,1166,0
20231121,135300,174676458,1166,1166,1166,1166,500
20231121,135200,174093458,1166,1166,1166,1166,0
20231121,135100,174093458,1166,1166,1166,1165,146
20231121,135000,173923241,1165,1165,1165,1165,19
20231121,134900,173901106,1165,1166,1166,1165,29
20231121,134800,173867311,1166,1166,1166,1166,3
20231121,134700,173863813,1166,1166,1166,1166,691
20231121,134600,173058107,1166,1166,1166,1166,18
20231121,134500,173037119,1166,1166,1166,1166,20
20231121,134400,173013799,1166,1166,1166,1166,20
20231121,134300,172990479,1166,1166,1166,1166,43
20231121,134200,172940341,1166,1166,1167,1166,83
20231121,134100,172843556,1166,1166,1166,1166,0
20231121,134000,172843556,1166,1166,1166,1166,0
20231121,133900,172843556,1166,1166,1166,1166,0
20231121,133800,172843556,1166,1166,1166,1165,311
20231121,133700,172480972,1166,1166,1166,1166,0
20231121,133600,172480972,1166,1167,1167,1166,956
20231121,133500,171366145,1167,1166,1167,1166,215
20231121,133400,171115286,1167,1166,1167,1166,36
20231121,133300,171073307,1166,1166,1166,1166,0
20231121,133200,171073307,1166,1166,1166,1166,34
20231121,133100,171033663,1166,1166,1166,1166,0
20231121,133000,171033663,1166,1166,1166,1166,0
20231121,132900,171033663,1166,1166,1166,1166,0
20231121,132800,171033663,1166,1166,1166,1166,20
20231121,132700,171010343,1165,1166,1166,1165,455
20231121,132600,170479829,1167,1168,1169,1167,109
20231121,132500,170352433,1169,1168,1169,1168,200
20231121,132400,170118731,1165,1171,1171,1165,2595
20231121,132300,167093946,1170,1170,1170,1168,100
20231121,132200,166977094,1170,1169,1170,1169,146
20231121,132100,166806328,1168,1167,1168,1167,580
20231121,132000,166129328,1166,1166,1166,1166,0
20231121,131900,166129328,1166,1166,1166,1166,408
20231121,131800,165653600,1165,1165,1165,1165,0
20231121,131700,165653600,1165,1166,1166,1165,503
20231121,131600,165067104,1165,1165,1165,1165,0
20231121,131500,165067104,1165,1165,1165,1165,2517
20231121,131400,162134799,1165,1165,1165,1165,17
20231121,131300,162114994,1165,1165,1165,1165,0
20231121,131200,162114994,1165,1165,1165,1165,1604
20231121,131100,160246334,1166,1166,1166,1166,0
20231121,131000,160246334,1166,1166,1166,1166,4
20231121,130900,160241670,1167,1167,1167,1167,0
20231121,130800,160241670,1167,1167,1167,1167,0
20231121,130700,160241670,1167,1167,1167,1167,0
20231121,130600,160241670,1167,1165,1167,1165,124
20231121,130500,160097010,1166,1166,1166,1166,0
20231121,130400,160097010,1166,1166,1166,1166,0
20231121,130300,160097010,1166,1166,1166,1166,1172
20231121,130200,158730458,1166,1168,1168,1166,82
20231121,130100,158634736,1167,1167,1167,1167,0
20231121,130000,158634736,1167,1167,1167,1167,374
20231121,125900,158198278,1167,1167,1167,1167,757
20231121,125800,157314859,1167,1167,1168,1167,725
20231121,125700,156468783,1168,1168,1168,1168,10
20231121,125600,156457103,1167,1167,1167,1167,110
20231121,125500,156328733,1167,1167,1167,1167,2343
20231121,125400,153594452,1167,1167,1167,1167,0
20231121,125300,153594452,1167,1167,1167,1167,0
20231121,125200,153594452,1167,1167,1167,1167,0
20231121,125100,153594452,1167,1166,1167,1166,118
20231121,125000,153456764,1166,1166,1166,1166,18
20231121,124900,153435776,1166,1166,1166,1166,18
20231121,124800,153414788,1167,1167,1167,1167,1
20231121,124700,153413621,1166,1166,1166,1166,14
20231121,124600,153397297,1166,1166,1166,1166,0
20231121,124500,153397297,1166,1168,1168,1166,6
20231121,124400,153390291,1168,1168,1168,1168,17
20231121,124300,153370435,1166,1166,1166,1166,1
20231121,124200,153369269,1168,1168,1168,1168,0
20231121,124100,153369269,1168,1168,1168,1168,0
20231121,124000,153369269,1168,1168,1168,1168,50
20231121,123900,153310869,1168,1168,1168,1168,50
20231121,123800,153252469,1168,1168,1168,1168,0
20231121,123700,153252469,1168,1168,1168,1168,0
20231121,123600,153252469,1168,1166,1168,1165,1810
20231121,123500,151141990,1170,1170,1170,1170,10
20231121,123400,151130290,1166,1166,1166,1166,1
20231121,123300,151129124,1171,1165,1171,1165,4
20231121,123200,151124452,1172,1166,1172,1166,240
20231121,123100,150843965,1165,1165,1165,1165,0
20231121,123000,150843965,1165,1165,1165,1165,1
20231121,122900,150842800,1166,1165,1166,1165,31
20231121,122800,150806655,1166,1166,1166,1166,50
20231121,122700,150748355,1166,1166,1166,1166,450
20231121,122600,150223655,1166,1166,1166,1166,0
20231121,122500,150223655,1166,1165,1166,1165,131
20231121,122400,150070940,1166,1165,1166,1165,25
20231121,122300,150041810,1165,1165,1165,1165,0
20231121,122200,150041810,1165,1165,1165,1165,53
20231121,122100,149980065,1164,1164,1164,1164,628
20231121,122000,149249073,1165,1165,1165,1165,232
20231121,121900,148978793,1165,1166,1166,1165,413
20231121,121800,148497641,1166,1166,1166,1166,0
20231121,121700,148497641,1166,1166,1166,1166,0
20231121,121600,148497641,1166,1166,1166,1166,1
20231121,121500,148496475,1166,1166,1166,1166,0
20231121,121400,148496475,1166,1166,1166,1166,44
20231121,121300,148445171,1166,1165,1166,1165,151
20231121,121200,148269106,1165,1165,1165,1165,27
20231121,121100,148237651,1165,1165,1165,1165,41
20231121,121000,148189886,1166,1166,1166,1166,0
20231121,120900,148189886,1166,1166,1166,1166,31
20231121,120800,148153740,1167,1167,1167,1167,0
20231121,120700,148153740,1167,1166,1167,1166,252
20231121,120600,147859665,1167,1167,1167,1167,0
20231121,120500,147859665,1167,1167,1167,1167,51
20231121,120400,147800148,1166,1166,1166,1166,43
20231121,120300,147750010,1165,1164,1165,1163,955
20231121,120200,146638726,1164,1164,1164,1164,9
20231121,120100,146628250,1164,1164,1164,1164,1
20231121,120000,146627086,1167,1167,1167,1167,0
20231121,115900,146627086,1167,1167,1167,1167,3
20231121,115800,146623585,1167,1167,1167,1167,13
20231121,115700,146608414,1166,1164,1166,1164,132
20231121,115600,146454589,1163,1165,1165,1163,674
20231121,115500,145669661,1166,1166,1166,1166,172
20231121,115400,145469109,1167,1167,1167,1167,1000
20231121,115300,144302109,1167,1167,1167,1167,25
20231121,115200,144272934,1167,1167,1167,1167,10
20231121,115100,144261264,1167,1166,1167,1166,100
20231121,115000,144144612,1165,1165,1165,1165,1024
20231121,114900,142951652,1166,1166,1166,1166,108
20231121,114800,142825724,1166,1166,1166,1166,11
20231121,114700,142812898,1166,1166,1166,1166,11
20231121,114600,142800072,1166,1166,1166,1166,0
20231121,114500,142800072,1166,1170,1170,1166,33
20231121,114400,142761484,1171,1171,1171,1171,0
20231121,114300,142761484,1171,1171,1171,1171,0
20231121,114200,142761484,1171,1171,1171,1171,0
20231121,114100,142761484,1171,1171,1171,1171,0
20231121,114000,142761484,1171,1171,1171,1171,2
20231121,113900,142759142,1173,1173,1173,1173,0
20231121,113800,142759142,1173,1173,1173,1173,0
20231121,113700,142759142,1173,1167,1173,1167,120
20231121,113600,142618935,1166,1166,1166,1166,55
20231121,113500,142554805,1166,1165,1166,1165,110
20231121,113400,142426602,1165,1165,1165,1165,24
20231121,113300,142398642,1166,1167,1167,1166,947
20231121,113200,141294383,1167,1167,1167,1167,1204
20231121,113100,139889315,1167,1169,1169,1167,1830
20231121,113000,137750258,1169,1169,1169,1169,0
20231121,112900,137750258,1169,1171,1171,1169,163
20231121,112800,137559703,1173,1170,1173,1170,221
20231121,112700,137300886,1170,1170,1170,1170,25
20231121,112600,137271636,1171,1170,1172,1170,58
20231121,112500,137203773,1171,1171,1171,1171,0
20231121,112400,137203773,1171,1171,1171,1171,15
20231121,112300,137186208,1173,1173,1173,1173,0
20231121,112200,137186208,1173,1171,1173,1171,158
20231121,112100,137001171,1172,1172,1172,1172,59
20231121,112000,136932023,1171,1171,1171,1171,56
20231121,111900,136866447,1171,1171,1171,1171,3
20231121,111800,136862934,1170,1170,1170,1170,294
20231121,111700,136518954,1171,1171,1171,1171,10
20231121,111600,136507244,1170,1172,1172,1170,397
20231121,111500,136042692,1172,1172,1172,1172,0
20231121,111400,136042692,1172,1172,1172,1172,576
20231121,111300,135367620,1172,1172,1172,1172,1
20231121,111200,135366448,1172,1174,1174,1172,792
20231121,111100,134437475,1173,1173,1173,1173,0
20231121,111000,134437475,1173,1176,1176,1173,534
20231121,110900,133810976,1176,1176,1176,1176,11
20231121,110800,133798040,1176,1176,1176,1176,20
20231121,110700,133774520,1175,1175,1175,1175,0
20231121,110600,133774520,1175,1175,1175,1175,200
20231121,110500,133539520,1175,1172,1175,1172,332
20231121,110400,133149465,1175,1175,1175,1175,3
20231121,110300,133145940,1176,1176,1176,1176,0
20231121,110200,133145940,1176,1174,1176,1174,27923
20231121,110100,100340965,1174,1172,1174,1172,7948
20231121,110000,91017089,1172,1172,1172,1172,60
20231121,105900,90946769,1172,1172,1172,1172,2
20231121,105800,90944425,1170,1172,1172,1170,16
20231121,105700,90925685,1172,1172,1172,1172,10
20231121,105600,90913965,1172,1172,1172,1172,0
20231121,105500,90913965,1172,1172,1172,1172,3
20231121,105400,90910449,1172,1172,1172,1172,31
20231121,105300,90874117,1172,1172,1172,1172,10
20231121,105200,90862397,1170,1170,1170,1170,245
20231121,105100,90575747,1172,1172,1172,1172,0
20231121,105000,90575747,1172,1170,1172,1170,5010
20231121,104900,84707570,1170,1169,1170,1169,206
20231121,104800,84466556,1170,1170,1170,1170,128
20231121,104700,84316796,1170,1170,1170,1170,32
20231121,104600,84279356,1171,1171,1171,1171,0
20231121,104500,84279356,1171,1171,1171,1171,0
20231121,104400,84279356,1171,1169,1171,1169,174
20231121,104300,84075628,1170,1170,1170,1170,107
20231121,104200,83950438,1171,1171,1171,1171,0
20231121,104100,83950438,1171,1171,1171,1171,2
20231121,104000,83948096,1170,1170,1170,1170,0
20231121,103900,83948096,1170,1170,1170,1170,0
20231121,103800,83948096,1170,1170,1170,1170,0
20231121,103700,83948096,1170,1170,1170,1170,500
20231121,103600,83363096,1170,1170,1170,1170,2494
20231121,103500,80445116,1171,1171,1171,1171,46
20231121,103400,80391250,1171,1171,1171,1171,29
20231121,103300,80357291,1172,1172,1172,1172,0
20231121,103200,80357291,1172,1170,1172,1170,7509
20231121,103100,71562951,1170,1170,1170,1170,0
20231121,103000,71562951,1170,1170,1170,1170,101
20231121,102900,71444781,1170,1170,1170,1170,1190
20231121,102800,70052481,1170,1170,1170,1170,0
20231121,102700,70052481,1170,1170,1170,1170,1184
20231121,102600,68667201,1170,1170,1170,1170,43
20231121,102500,68616891,1170,1170,1170,1170,0
20231121,102400,68616891,1170,1170,1170,1170,0
20231121,102300,68616891,1170,1170,1170,1170,0
20231121,102200,68616891,1170,1170,1170,1170,2
20231121,102100,68614551,1171,1171,1171,1171,0
20231121,102000,68614551,1171,1169,1171,1169,2463
20231121,101900,65733241,1170,1170,1170,1170,6
20231121,101800,65726221,1170,1170,1170,1168,252
20231121,101700,65431385,1170,1170,1170,1170,0
20231121,101600,65431385,1170,1170,1170,1170,0
20231121,101500,65431385,1170,1170,1170,1170,0
20231121,101400,65431385,1170,1170,1170,1170,0
20231121,101300,65431385,1170,1170,1170,1170,0
20231121,101200,65431385,1170,1170,1170,1170,0
20231121,101100,65431385,1170,1166,1170,1166,2
20231121,101000,65429049,1170,1170,1170,1170,50
20231121,100900,65370549,1162,1165,1165,1162,1633
20231121,100800,63471301,1169,1169,1169,1169,1000
20231121,100700,62302301,1169,1169,1169,1169,335
20231121,100600,61910686,1169,1169,1169,1169,0
20231121,100500,61910686,1169,1169,1169,1169,8
20231121,100400,61901334,1164,1164,1164,1164,0
20231121,100300,61901334,1164,1169,1169,1164,1203
20231121,100200,60496945,1169,1169,1169,1169,0
20231121,100100,60496945,1169,1169,1169,1169,0
20231121,100000,60496945,1169,1169,1169,1169,0
20231121,095900,60496945,1169,1169,1169,1169,0
20231121,095800,60496945,1169,1169,1169,1169,0
20231121,095700,60496945,1169,1169,1169,1169,21
20231121,095600,60472396,1169,1169,1169,1169,770
20231121,095500,59572266,1169,1169,1169,1169,200
20231121,095400,59338466,1169,1169,1169,1169,130
20231121,095300,59186496,1170,1170,1170,1170,11
20231121,095200,59173626,1170,1169,1170,1169,599
20231121,095100,58473320,1169,1169,1169,1169,554
20231121,095000,57825694,1169,1168,1169,1168,968
20231121,094900,56694225,1168,1168,1168,1168,921
20231121,094800,55618497,1167,1167,1167,1167,55
20231121,094700,55554312,1168,1168,1168,1168,6
20231121,094600,55547304,1168,1168,1168,1168,0
20231121,094500,55547304,1168,1168,1168,1168,54
20231121,094400,55484232,1163,1163,1163,1163,0
20231121,094300,55484232,1163,1163,1164,1163,213
20231121,094200,55236490,1163,1163,1163,1163,1000
20231121,094100,54073490,1163,1163,1163,1163,2000
20231121,094000,51747490,1162,1163,1163,1162,1000
20231121,093900,50585377,1162,1163,1163,1162,1348
20231121,093800,49018973,1162,1164,1164,1162,1000
20231121,093700,47856481,1162,1163,1163,1162,1500
20231121,093600,46113213,1162,1165,1165,1162,3593
20231121,093500,41936790,1165,1165,1165,1165,1
20231121,093400,41935625,1165,1167,1167,1165,3720
20231121,093300,37600939,1169,1169,1169,1169,10
20231121,093200,37589249,1169,1169,1169,1169,4
20231121,093100,37584573,1169,1169,1169,1169,10
20231121,093000,37572883,1169,1169,1169,1169,101
20231121,092900,37454814,1170,1170,1170,1170,0
20231121,092800,37454814,1170,1170,1170,1170,100
20231121,092700,37337814,1171,1171,1171,1171,0
20231121,092600,37337814,1171,1165,1171,1165,945
20231121,092500,36236883,1165,1165,1165,1165,0
20231121,092400,36236883,1165,1168,1168,1165,622
20231121,092300,35510687,1169,1170,1170,1169,687
20231121,092200,34707462,1170,1169,1170,1169,1124
20231121,092100,33393428,1169,1172,1172,1169,1199
20231121,092000,31991237,1173,1176,1176,1173,858
20231121,091900,30982961,1176,1174,1176,1174,2686
20231121,091800,27824829,1175,1174,1175,1174,1910
20231121,091700,25582001,1173,1168,1173,1168,11176
20231121,091600,12496111,1168,1168,1168,1168,105
20231121,091500,12373471,1164,1164,1164,1164,0
20231121,091400,12373471,1164,1164,1164,1164,290
20231121,091300,12035911,1164,1164,1164,1164,5
20231121,091200,12030091,1163,1165,1165,1163,501
20231121,091100,11446876,1164,1164,1164,1164,202
20231121,091000,11211748,1164,1164,1164,1164,1400
20231121,090900,9582148,1166,1166,1166,1166,10
20231121,090800,9570488,1165,1165,1165,1165,80
20231121,090700,9477288,1165,1165,1165,1165,207
20231121,090600,9236133,1162,1165,1165,1162,2000
20231121,090500,6907571,1166,1169,1169,1166,3050
20231121,090400,3351121,1169,1169,1169,1169,620
20231121,090300,2626341,1169,1169,1170,1169,820
20231121,090200,1666991,1165,1168,1169,1165,32
20231121,090100,1629614,1170,1170,1170,1170,0
20231121,090000,1629614,1170,1161,1170,1161,1397