KissMeData/034830/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,190900,324314703,1230,1230,1230,1230,5477
20231122,190800,324314703,1230,1230,1230,1230,0
20231122,190700,324314703,1230,1230,1230,1230,0
20231122,190600,324314703,1230,1230,1230,1230,0
20231122,190500,324314703,1230,1230,1230,1230,0
20231122,190400,324314703,1230,1230,1230,1230,0
20231122,190300,324314703,1230,1230,1230,1230,0
20231122,190200,324314703,1230,1230,1230,1230,0
20231122,190100,324314703,1230,1230,1230,1230,0
20231122,190000,324314703,1230,1230,1230,1230,0
20231122,185900,324314703,1230,1230,1230,1230,0
20231122,185800,324314703,1230,1230,1230,1230,0
20231122,185700,324314703,1230,1230,1230,1230,0
20231122,185600,324314703,1230,1230,1230,1230,0
20231122,185500,324314703,1230,1230,1230,1230,0
20231122,185400,324314703,1230,1230,1230,1230,0
20231122,185300,324314703,1230,1230,1230,1230,0
20231122,185200,324314703,1230,1230,1230,1230,0
20231122,185100,324314703,1230,1230,1230,1230,0
20231122,185000,324314703,1230,1230,1230,1230,0
20231122,184900,324314703,1230,1230,1230,1230,0
20231122,184800,324314703,1230,1230,1230,1230,0
20231122,184700,324314703,1230,1230,1230,1230,0
20231122,184600,324314703,1230,1230,1230,1230,0
20231122,184500,324314703,1230,1230,1230,1230,0
20231122,184400,324314703,1230,1230,1230,1230,0
20231122,184300,324314703,1230,1230,1230,1230,0
20231122,184200,324314703,1230,1230,1230,1230,0
20231122,184100,324314703,1230,1230,1230,1230,0
20231122,184000,324314703,1230,1230,1230,1230,0
20231122,183900,324314703,1230,1230,1230,1230,5477
20231122,183800,324314703,1230,1230,1230,1230,0
20231122,183700,324314703,1230,1230,1230,1230,0
20231122,183600,324314703,1230,1230,1230,1230,0
20231122,183500,324314703,1230,1230,1230,1230,0
20231122,183400,324314703,1230,1230,1230,1230,0
20231122,183300,324314703,1230,1230,1230,1230,0
20231122,183200,324314703,1230,1230,1230,1230,0
20231122,183100,324314703,1230,1230,1230,1230,0
20231122,183000,324314703,1230,1230,1230,1230,0
20231122,182900,324314703,1230,1230,1230,1230,0
20231122,182800,324314703,1230,1230,1230,1230,0
20231122,182700,324314703,1230,1230,1230,1230,0
20231122,182600,324314703,1230,1230,1230,1230,0
20231122,182500,324314703,1230,1230,1230,1230,0
20231122,182400,324314703,1230,1230,1230,1230,0
20231122,182300,324314703,1230,1230,1230,1230,0
20231122,182200,324314703,1230,1230,1230,1230,0
20231122,182100,324314703,1230,1230,1230,1230,0
20231122,182000,324314703,1230,1230,1230,1230,0
20231122,181900,324314703,1230,1230,1230,1230,0
20231122,181800,324314703,1230,1230,1230,1230,0
20231122,181700,324314703,1230,1230,1230,1230,0
20231122,181600,324314703,1230,1230,1230,1230,0
20231122,181500,324314703,1230,1230,1230,1230,0
20231122,181400,324314703,1230,1230,1230,1230,0
20231122,181300,324314703,1230,1230,1230,1230,0
20231122,181200,324314703,1230,1230,1230,1230,0
20231122,181100,324314703,1230,1230,1230,1230,0
20231122,181000,324314703,1230,1230,1230,1230,0
20231122,180900,324314703,1230,1230,1230,1230,5477
20231122,180800,324314703,1230,1230,1230,1230,0
20231122,180700,324314703,1230,1230,1230,1230,0
20231122,180600,324314703,1230,1230,1230,1230,0
20231122,180500,324314703,1230,1230,1230,1230,0
20231122,180400,324314703,1230,1230,1230,1230,0
20231122,180300,324314703,1230,1230,1230,1230,0
20231122,180200,324314703,1230,1230,1230,1230,0
20231122,180100,324314703,1230,1230,1230,1230,0
20231122,180000,324314703,1230,1230,1230,1230,0
20231122,175900,324314703,1230,1230,1230,1230,0
20231122,175800,324314703,1230,1230,1230,1230,0
20231122,175700,324314703,1230,1230,1230,1230,0
20231122,175600,324314703,1230,1230,1230,1230,0
20231122,175500,324314703,1230,1230,1230,1230,0
20231122,175400,324314703,1230,1230,1230,1230,0
20231122,175300,324314703,1230,1230,1230,1230,0
20231122,175200,324314703,1230,1230,1230,1230,0
20231122,175100,324314703,1230,1230,1230,1230,0
20231122,175000,324314703,1230,1230,1230,1230,0
20231122,174900,324314703,1230,1230,1230,1230,0
20231122,174800,324314703,1230,1230,1230,1230,0
20231122,174700,324314703,1230,1230,1230,1230,0
20231122,174600,324314703,1230,1230,1230,1230,0
20231122,174500,324314703,1230,1230,1230,1230,0
20231122,174400,324314703,1230,1230,1230,1230,0
20231122,174300,324314703,1230,1230,1230,1230,0
20231122,174200,324314703,1230,1230,1230,1230,0
20231122,174100,324314703,1230,1230,1230,1230,0
20231122,174000,324314703,1230,1230,1230,1230,0
20231122,173900,324314703,1230,1230,1230,1230,5477
20231122,173800,324314703,1230,1230,1230,1230,0
20231122,173700,324314703,1230,1230,1230,1230,0
20231122,173600,324314703,1230,1230,1230,1230,0
20231122,173500,324314703,1230,1230,1230,1230,0
20231122,173400,324314703,1230,1230,1230,1230,0
20231122,173300,324314703,1230,1230,1230,1230,0
20231122,173200,324314703,1230,1230,1230,1230,0
20231122,173100,324314703,1230,1230,1230,1230,0
20231122,173000,324314703,1230,1230,1230,1230,0
20231122,172900,324314703,1230,1230,1230,1230,0
20231122,172800,324314703,1230,1230,1230,1230,0
20231122,172700,324314703,1230,1230,1230,1230,0
20231122,172600,324314703,1230,1230,1230,1230,0
20231122,172500,324314703,1230,1230,1230,1230,0
20231122,172400,324314703,1230,1230,1230,1230,0
20231122,172300,324314703,1230,1230,1230,1230,0
20231122,172200,324314703,1230,1230,1230,1230,0
20231122,172100,324314703,1230,1230,1230,1230,0
20231122,172000,324314703,1230,1230,1230,1230,0
20231122,171900,324314703,1230,1230,1230,1230,0
20231122,171800,324314703,1230,1230,1230,1230,0
20231122,171700,324314703,1230,1230,1230,1230,0
20231122,171600,324314703,1230,1230,1230,1230,0
20231122,171500,324314703,1230,1230,1230,1230,0
20231122,171400,324314703,1230,1230,1230,1230,0
20231122,171300,324314703,1230,1230,1230,1230,0
20231122,171200,324314703,1230,1230,1230,1230,0
20231122,171100,324314703,1230,1230,1230,1230,0
20231122,171000,324314703,1230,1230,1230,1230,0
20231122,170900,324314703,1230,1230,1230,1230,5477
20231122,170800,324314703,1230,1230,1230,1230,0
20231122,170700,324314703,1230,1230,1230,1230,0
20231122,170600,324314703,1230,1230,1230,1230,0
20231122,170500,324314703,1230,1230,1230,1230,0
20231122,170400,324314703,1230,1230,1230,1230,0
20231122,170300,324314703,1230,1230,1230,1230,0
20231122,170200,324314703,1230,1230,1230,1230,0
20231122,170100,324314703,1230,1230,1230,1230,0
20231122,170000,324314703,1230,1230,1230,1230,0
20231122,165900,324314703,1230,1230,1230,1230,0
20231122,165800,324314703,1230,1230,1230,1230,0
20231122,165700,324314703,1230,1230,1230,1230,0
20231122,165600,324314703,1230,1230,1230,1230,0
20231122,165500,324314703,1230,1230,1230,1230,0
20231122,165400,324314703,1230,1230,1230,1230,0
20231122,165300,324314703,1230,1230,1230,1230,0
20231122,165200,324314703,1230,1230,1230,1230,0
20231122,165100,324314703,1230,1230,1230,1230,0
20231122,165000,324314703,1230,1230,1230,1230,0
20231122,164900,324314703,1230,1230,1230,1230,0
20231122,164800,324314703,1230,1230,1230,1230,0
20231122,164700,324314703,1230,1230,1230,1230,0
20231122,164600,324314703,1230,1230,1230,1230,0
20231122,164500,324314703,1230,1230,1230,1230,0
20231122,164400,324314703,1230,1230,1230,1230,0
20231122,164300,324314703,1230,1230,1230,1230,0
20231122,164200,324314703,1230,1230,1230,1230,0
20231122,164100,324314703,1230,1230,1230,1230,0
20231122,164000,324314703,1230,1230,1230,1230,0
20231122,163900,324314703,1230,1230,1230,1230,5477
20231122,163800,324314703,1230,1230,1230,1230,0
20231122,163700,324314703,1230,1230,1230,1230,0
20231122,163600,324314703,1230,1230,1230,1230,0
20231122,163500,324314703,1230,1230,1230,1230,0
20231122,163400,324314703,1230,1230,1230,1230,0
20231122,163300,324314703,1230,1230,1230,1230,0
20231122,163200,324314703,1230,1230,1230,1230,0
20231122,163100,324314703,1230,1230,1230,1230,0
20231122,163000,324314703,1230,1230,1230,1230,0
20231122,162900,324314703,1230,1230,1230,1230,0
20231122,162800,324314703,1230,1230,1230,1230,0
20231122,162700,324314703,1230,1230,1230,1230,0
20231122,162600,324314703,1230,1230,1230,1230,0
20231122,162500,324314703,1230,1230,1230,1230,0
20231122,162400,324314703,1230,1230,1230,1230,0
20231122,162300,324314703,1230,1230,1230,1230,0
20231122,162200,324314703,1230,1230,1230,1230,0
20231122,162100,324314703,1230,1230,1230,1230,0
20231122,162000,324314703,1230,1230,1230,1230,0
20231122,161900,324314703,1230,1230,1230,1230,0
20231122,161800,324314703,1230,1230,1230,1230,0
20231122,161700,324314703,1230,1230,1230,1230,0
20231122,161600,324314703,1230,1230,1230,1230,0
20231122,161500,324314703,1230,1230,1230,1230,0
20231122,161400,324314703,1230,1230,1230,1230,0
20231122,161300,324314703,1230,1230,1230,1230,0
20231122,161200,324314703,1230,1230,1230,1230,0
20231122,161100,324314703,1230,1230,1230,1230,0
20231122,161000,324314703,1230,1230,1230,1230,0
20231122,160900,324314703,1230,1230,1230,1230,5477
20231122,160800,324314703,1230,1230,1230,1230,0
20231122,160700,324314703,1230,1230,1230,1230,0
20231122,160600,324314703,1230,1230,1230,1230,0
20231122,160500,324314703,1230,1230,1230,1230,0
20231122,160400,324314703,1230,1230,1230,1230,0
20231122,160300,324314703,1230,1230,1230,1230,0
20231122,160200,324314703,1230,1230,1230,1230,0
20231122,160100,324314703,1230,1230,1230,1230,0
20231122,160000,324314703,1230,1230,1230,1230,0
20231122,155900,324314703,1230,1230,1230,1230,0
20231122,155800,324314703,1230,1230,1230,1230,0
20231122,155700,324314703,1230,1230,1230,1230,0
20231122,155600,324314703,1230,1230,1230,1230,0
20231122,155500,324314703,1230,1230,1230,1230,0
20231122,155400,324314703,1230,1230,1230,1230,0
20231122,155300,324314703,1230,1230,1230,1230,0
20231122,155200,324314703,1230,1230,1230,1230,0
20231122,155100,324314703,1230,1230,1230,1230,0
20231122,155000,324314703,1230,1230,1230,1230,0
20231122,154900,324314703,1230,1230,1230,1230,0
20231122,154800,324314703,1230,1230,1230,1230,0
20231122,154700,324314703,1230,1230,1230,1230,0
20231122,154600,324314703,1230,1230,1230,1230,0
20231122,154500,324314703,1230,1230,1230,1230,0
20231122,154400,324314703,1230,1230,1230,1230,0
20231122,154300,324314703,1230,1230,1230,1230,0
20231122,154200,324314703,1230,1230,1230,1230,0
20231122,154100,324314703,1230,1230,1230,1230,0
20231122,154000,324314703,1230,1230,1230,1230,0
20231122,153900,324314703,1230,1230,1230,1230,5477
20231122,153800,324314703,1230,1230,1230,1230,0
20231122,153700,324314703,1230,1230,1230,1230,0
20231122,153600,324314703,1230,1230,1230,1230,0
20231122,153500,324314703,1230,1230,1230,1230,0
20231122,153400,324314703,1230,1230,1230,1230,0
20231122,153300,324314703,1230,1230,1230,1230,0
20231122,153200,324314703,1230,1230,1230,1230,0
20231122,153100,324314703,1230,1230,1230,1230,0
20231122,153000,324314703,1230,1230,1230,1230,5477
20231122,152900,317577993,1230,1230,1230,1230,0
20231122,152800,317577993,1230,1230,1230,1230,0
20231122,152700,317577993,1230,1230,1230,1230,0
20231122,152600,317577993,1230,1230,1230,1230,0
20231122,152500,317577993,1230,1230,1230,1230,0
20231122,152400,317577993,1230,1230,1230,1230,0
20231122,152300,317577993,1230,1230,1230,1230,0
20231122,152200,317577993,1230,1230,1230,1230,0
20231122,152100,317577993,1230,1230,1230,1230,0
20231122,152000,317577993,1230,1230,1230,1230,0
20231122,151900,317577993,1230,1229,1230,1225,6876
20231122,151800,309141416,1230,1230,1230,1229,615
20231122,151700,308385576,1229,1229,1230,1229,25
20231122,151600,308354828,1229,1229,1229,1229,0
20231122,151500,308354828,1229,1230,1230,1229,11
20231122,151400,308341299,1230,1230,1230,1229,155
20231122,151300,308150802,1229,1228,1229,1228,70
20231122,151200,308064773,1229,1229,1229,1228,91
20231122,151100,307953023,1228,1229,1229,1228,397
20231122,151000,307465111,1229,1229,1229,1229,1
20231122,150900,307463882,1229,1229,1229,1229,2
20231122,150800,307461424,1229,1229,1229,1229,5
20231122,150700,307455279,1229,1229,1229,1229,11
20231122,150600,307441760,1230,1229,1230,1229,6
20231122,150500,307434381,1229,1229,1229,1229,729
20231122,150400,306538440,1229,1230,1230,1229,3
20231122,150300,306534751,1229,1229,1229,1229,1
20231122,150200,306533522,1229,1229,1229,1229,585
20231122,150100,305814557,1229,1229,1229,1229,1
20231122,150000,305813328,1229,1229,1229,1229,2
20231122,145900,305810870,1229,1229,1229,1229,425
20231122,145800,305288545,1229,1229,1229,1229,0
20231122,145700,305288545,1229,1229,1229,1229,0
20231122,145600,305288545,1229,1230,1230,1229,1694
20231122,145500,303204927,1230,1229,1230,1229,11
20231122,145400,303191398,1229,1229,1229,1229,198
20231122,145300,302948056,1229,1229,1229,1229,3
20231122,145200,302944369,1230,1230,1230,1230,0
20231122,145100,302944369,1230,1229,1230,1229,2
20231122,145000,302941910,1229,1229,1229,1229,730
20231122,144900,302044740,1230,1230,1230,1230,0
20231122,144800,302044740,1230,1230,1230,1230,2
20231122,144700,302042280,1230,1230,1230,1230,1
20231122,144600,302041050,1229,1229,1229,1229,400
20231122,144500,301549450,1230,1230,1230,1230,0
20231122,144400,301549450,1230,1230,1230,1230,2
20231122,144300,301546990,1230,1230,1230,1230,3000
20231122,144200,297856990,1230,1230,1230,1230,1974
20231122,144100,295428970,1230,1230,1230,1230,3126
20231122,144000,291583990,1230,1229,1230,1229,1539
20231122,143900,289692534,1230,1229,1230,1229,900
20231122,143800,288586034,1230,1230,1230,1230,2
20231122,143700,288583574,1230,1230,1230,1230,0
20231122,143600,288583574,1230,1229,1230,1229,6337
20231122,143500,280789163,1229,1229,1229,1229,10
20231122,143400,280776873,1229,1229,1229,1229,41
20231122,143300,280726484,1229,1229,1229,1229,5
20231122,143200,280720339,1229,1229,1229,1229,69
20231122,143100,280635538,1228,1228,1228,1228,9668
20231122,143000,268763234,1229,1229,1229,1229,2
20231122,142900,268760776,1230,1230,1230,1230,0
20231122,142800,268760776,1230,1230,1230,1230,0
20231122,142700,268760776,1230,1230,1230,1230,1
20231122,142600,268759546,1229,1229,1229,1229,1437
20231122,142500,266993473,1229,1229,1229,1229,32
20231122,142400,266954145,1229,1229,1229,1229,37
20231122,142300,266908672,1229,1228,1229,1228,117
20231122,142200,266764945,1229,1229,1229,1229,11391
20231122,142100,252765406,1229,1229,1229,1229,1
20231122,142000,252764177,1228,1228,1228,1228,166
20231122,141900,252560329,1228,1228,1228,1228,0
20231122,141800,252560329,1228,1228,1228,1228,1066
20231122,141700,251251281,1229,1229,1229,1229,0
20231122,141600,251251281,1229,1229,1229,1229,0
20231122,141500,251251281,1229,1229,1229,1229,0
20231122,141400,251251281,1229,1229,1229,1229,0
20231122,141300,251251281,1229,1229,1229,1229,0
20231122,141200,251251281,1229,1229,1229,1229,1400
20231122,141100,249530681,1229,1228,1229,1228,1201
20231122,141000,248055852,1229,1229,1229,1229,16
20231122,140900,248036188,1229,1228,1229,1228,301
20231122,140800,247666359,1228,1228,1228,1228,50
20231122,140700,247604959,1228,1228,1228,1228,27
20231122,140600,247571803,1228,1228,1228,1228,136
20231122,140500,247404795,1229,1229,1229,1229,0
20231122,140400,247404795,1229,1229,1229,1229,0
20231122,140300,247404795,1229,1229,1229,1229,0
20231122,140200,247404795,1229,1229,1229,1229,0
20231122,140100,247404795,1229,1229,1229,1229,772
20231122,140000,246456007,1229,1229,1229,1229,100
20231122,135900,246333107,1228,1228,1228,1228,33
20231122,135800,246292583,1228,1228,1228,1228,25
20231122,135700,246261883,1228,1228,1228,1228,25
20231122,135600,246231183,1229,1229,1229,1229,10
20231122,135500,246218893,1229,1228,1229,1228,12
20231122,135400,246204156,1228,1228,1228,1228,700
20231122,135300,245344556,1228,1228,1228,1228,0
20231122,135200,245344556,1228,1228,1228,1228,0
20231122,135100,245344556,1228,1228,1228,1228,902
20231122,135000,244236900,1228,1229,1229,1228,3905
20231122,134900,239441557,1229,1229,1229,1229,0
20231122,134800,239441557,1229,1229,1229,1229,2
20231122,134700,239439099,1229,1229,1229,1229,20
20231122,134600,239414519,1229,1229,1229,1229,50
20231122,134500,239353069,1229,1229,1229,1229,0
20231122,134400,239353069,1229,1229,1229,1229,1
20231122,134300,239351840,1228,1228,1228,1228,6382
20231122,134200,231514744,1228,1228,1228,1228,800
20231122,134100,230532344,1228,1228,1228,1228,455
20231122,134000,229973604,1228,1228,1228,1228,31
20231122,133900,229935536,1228,1227,1228,1227,130
20231122,133800,229775926,1228,1227,1228,1227,37
20231122,133700,229730520,1226,1226,1226,1226,0
20231122,133600,229730520,1226,1226,1226,1226,0
20231122,133500,229730520,1226,1226,1226,1226,0
20231122,133400,229730520,1226,1226,1226,1226,1
20231122,133300,229729294,1228,1228,1228,1228,0
20231122,133200,229729294,1228,1227,1228,1227,1008
20231122,133100,228491970,1227,1227,1227,1227,848
20231122,133000,227451474,1227,1227,1227,1227,0
20231122,132900,227451474,1227,1227,1227,1227,143
20231122,132800,227276013,1227,1227,1227,1227,0
20231122,132700,227276013,1227,1227,1227,1227,5
20231122,132600,227269878,1227,1228,1228,1227,72
20231122,132500,227181518,1228,1227,1228,1227,316
20231122,132400,226793770,1228,1228,1228,1228,0
20231122,132300,226793770,1228,1228,1228,1228,0
20231122,132200,226793770,1228,1228,1228,1228,5
20231122,132100,226787630,1228,1228,1228,1228,25
20231122,132000,226756930,1227,1227,1227,1227,81
20231122,131900,226657543,1227,1227,1227,1227,1513
20231122,131800,224801092,1227,1227,1227,1227,109
20231122,131700,224667349,1227,1227,1227,1227,1
20231122,131600,224666122,1227,1227,1227,1227,0
20231122,131500,224666122,1227,1227,1227,1227,1
20231122,131400,224664895,1227,1227,1227,1227,0
20231122,131300,224664895,1227,1227,1227,1227,0
20231122,131200,224664895,1227,1227,1227,1227,0
20231122,131100,224664895,1227,1227,1227,1227,0
20231122,131000,224664895,1227,1227,1227,1227,0
20231122,130900,224664895,1227,1227,1227,1227,100
20231122,130800,224542195,1227,1227,1227,1227,0
20231122,130700,224542195,1227,1227,1227,1227,142
20231122,130600,224367961,1226,1226,1226,1226,0
20231122,130500,224367961,1226,1226,1226,1226,404
20231122,130400,223872657,1227,1227,1227,1227,1019
20231122,130300,222622344,1227,1227,1227,1227,170
20231122,130200,222413754,1227,1227,1227,1227,1002
20231122,130100,221184300,1227,1227,1227,1227,0
20231122,130000,221184300,1227,1227,1227,1227,50
20231122,125900,221122950,1225,1225,1225,1225,0
20231122,125800,221122950,1225,1226,1226,1225,922
20231122,125700,219993497,1225,1226,1226,1225,85
20231122,125600,219889362,1228,1228,1228,1228,2
20231122,125500,219886906,1225,1225,1225,1225,8
20231122,125400,219877106,1226,1226,1226,1226,0
20231122,125300,219877106,1226,1226,1226,1226,4
20231122,125200,219872202,1226,1226,1226,1226,26
20231122,125100,219840326,1226,1226,1226,1226,154
20231122,125000,219651522,1226,1226,1226,1226,0
20231122,124900,219651522,1226,1227,1227,1226,27
20231122,124800,219618418,1227,1227,1227,1227,0
20231122,124700,219618418,1227,1227,1227,1227,8
20231122,124600,219608602,1227,1227,1227,1227,4
20231122,124500,219603694,1228,1228,1228,1228,1
20231122,124400,219602466,1227,1227,1227,1227,0
20231122,124300,219602466,1227,1227,1227,1227,26
20231122,124200,219570564,1228,1228,1228,1228,821
20231122,124100,218562376,1228,1228,1228,1228,0
20231122,124000,218562376,1228,1225,1228,1225,2000
20231122,123900,216109569,1225,1225,1225,1225,221
20231122,123800,215838844,1225,1225,1225,1225,0
20231122,123700,215838844,1225,1225,1225,1225,9
20231122,123600,215827819,1225,1225,1225,1225,0
20231122,123500,215827819,1225,1225,1225,1225,0
20231122,123400,215827819,1225,1225,1225,1225,6
20231122,123300,215820469,1225,1225,1225,1225,0
20231122,123200,215820469,1225,1225,1225,1225,73
20231122,123100,215731044,1225,1225,1225,1225,0
20231122,123000,215731044,1225,1225,1225,1225,6
20231122,122900,215723694,1225,1225,1225,1225,605
20231122,122800,214982569,1226,1226,1226,1226,2
20231122,122700,214980117,1226,1226,1226,1226,50
20231122,122600,214918817,1225,1225,1225,1225,0
20231122,122500,214918817,1225,1225,1225,1225,43
20231122,122400,214866142,1225,1225,1225,1225,30
20231122,122300,214829392,1225,1225,1225,1225,1
20231122,122200,214828167,1225,1225,1225,1225,0
20231122,122100,214828167,1225,1225,1225,1225,0
20231122,122000,214828167,1225,1225,1225,1225,1
20231122,121900,214826942,1225,1225,1225,1225,119
20231122,121800,214681167,1225,1225,1225,1225,0
20231122,121700,214681167,1225,1225,1225,1225,0
20231122,121600,214681167,1225,1225,1225,1225,0
20231122,121500,214681167,1225,1225,1225,1225,0
20231122,121400,214681167,1225,1225,1225,1225,0
20231122,121300,214681167,1225,1225,1225,1225,259
20231122,121200,214363892,1225,1225,1225,1225,0
20231122,121100,214363892,1225,1225,1225,1225,0
20231122,121000,214363892,1225,1225,1225,1224,150
20231122,120900,214180199,1224,1224,1224,1224,0
20231122,120800,214180199,1224,1224,1224,1224,0
20231122,120700,214180199,1224,1224,1224,1224,0
20231122,120600,214180199,1224,1224,1224,1224,0
20231122,120500,214180199,1224,1224,1224,1224,0
20231122,120400,214180199,1224,1224,1224,1224,0
20231122,120300,214180199,1224,1224,1224,1224,0
20231122,120200,214180199,1224,1224,1224,1224,0
20231122,120100,214180199,1224,1224,1224,1224,88
20231122,120000,214072487,1224,1224,1224,1224,0
20231122,115900,214072487,1224,1224,1224,1224,201
20231122,115800,213826463,1226,1226,1226,1226,1
20231122,115700,213825237,1226,1226,1226,1226,1
20231122,115600,213824011,1226,1226,1226,1224,681
20231122,115500,212990123,1225,1226,1226,1225,487
20231122,115400,212393546,1226,1226,1226,1226,20
20231122,115300,212369026,1226,1225,1226,1225,110
20231122,115200,212234266,1225,1225,1225,1225,0
20231122,115100,212234266,1225,1225,1225,1225,0
20231122,115000,212234266,1225,1225,1225,1225,0
20231122,114900,212234266,1225,1226,1226,1225,104
20231122,114800,212106862,1226,1226,1226,1226,90
20231122,114700,211996522,1226,1226,1226,1226,10
20231122,114600,211984262,1226,1228,1228,1226,660
20231122,114500,211175074,1228,1228,1228,1228,0
20231122,114400,211175074,1228,1228,1228,1228,0
20231122,114300,211175074,1228,1228,1228,1228,0
20231122,114200,211175074,1228,1228,1228,1228,0
20231122,114100,211175074,1228,1228,1228,1228,10
20231122,114000,211162794,1225,1225,1225,1225,0
20231122,113900,211162794,1225,1225,1225,1225,6
20231122,113800,211155444,1228,1228,1228,1228,0
20231122,113700,211155444,1228,1224,1228,1224,8082
20231122,113600,201263072,1224,1225,1225,1224,1919
20231122,113500,198914214,1223,1227,1228,1223,16531
20231122,113400,178673715,1227,1227,1227,1227,0
20231122,113300,178673715,1227,1227,1227,1227,0
20231122,113200,178673715,1227,1227,1227,1227,0
20231122,113100,178673715,1227,1227,1227,1227,1
20231122,113000,178672488,1228,1228,1228,1228,4000
20231122,112900,173760488,1228,1228,1228,1228,0
20231122,112800,173760488,1228,1227,1228,1227,703
20231122,112700,172897904,1227,1227,1227,1227,0
20231122,112600,172897904,1227,1227,1227,1227,2765
20231122,112500,169505249,1227,1227,1227,1227,0
20231122,112400,169505249,1227,1227,1227,1227,0
20231122,112300,169505249,1227,1227,1227,1227,0
20231122,112200,169505249,1227,1227,1227,1227,0
20231122,112100,169505249,1227,1227,1227,1227,0
20231122,112000,169505249,1227,1227,1227,1227,814
20231122,111900,168506471,1227,1227,1227,1227,3
20231122,111800,168502790,1227,1227,1227,1226,1554
20231122,111700,166597559,1227,1226,1227,1226,5
20231122,111600,166591427,1227,1227,1227,1227,0
20231122,111500,166591427,1227,1227,1227,1227,50
20231122,111400,166530077,1227,1227,1227,1227,301
20231122,111300,166160750,1226,1226,1226,1226,100
20231122,111200,166038150,1226,1226,1226,1226,0
20231122,111100,166038150,1226,1226,1226,1226,100
20231122,111000,165915550,1227,1227,1227,1227,4
20231122,110900,165910642,1227,1227,1227,1227,4
20231122,110800,165905734,1227,1227,1227,1227,0
20231122,110700,165905734,1227,1227,1227,1227,0
20231122,110600,165905734,1227,1227,1227,1227,30
20231122,110500,165868924,1226,1226,1226,1226,0
20231122,110400,165868924,1226,1226,1226,1225,1114
20231122,110300,164503460,1226,1227,1227,1226,1196
20231122,110200,163037154,1227,1226,1227,1226,304
20231122,110100,162664446,1226,1226,1226,1226,885
20231122,110000,161579436,1227,1227,1227,1227,62
20231122,105900,161503362,1227,1227,1227,1227,1
20231122,105800,161502135,1227,1229,1229,1227,360
20231122,105700,161059727,1230,1230,1230,1230,0
20231122,105600,161059727,1230,1229,1230,1229,100
20231122,105500,160936817,1230,1230,1230,1230,0
20231122,105400,160936817,1230,1226,1230,1226,266
20231122,105300,160610697,1225,1225,1225,1225,87
20231122,105200,160504122,1225,1225,1225,1225,500
20231122,105100,159891622,1230,1228,1230,1225,50001
20231122,105000,98619191,1230,1230,1230,1230,0
20231122,104900,98619191,1230,1228,1230,1228,2355
20231122,104800,95725964,1228,1228,1228,1228,2
20231122,104700,95723508,1228,1228,1228,1228,8
20231122,104600,95713684,1228,1227,1228,1227,152
20231122,104500,95527030,1227,1228,1228,1227,209
20231122,104400,95270387,1228,1228,1228,1227,10
20231122,104300,95258108,1228,1228,1228,1228,1
20231122,104200,95256880,1228,1228,1228,1228,6
20231122,104100,95249512,1228,1228,1228,1228,508
20231122,104000,94625688,1229,1229,1229,1229,0
20231122,103900,94625688,1229,1229,1229,1229,13
20231122,103800,94609711,1228,1228,1228,1228,3000
20231122,103700,90925711,1228,1228,1228,1228,0
20231122,103600,90925711,1228,1228,1228,1228,21
20231122,103500,90899923,1227,1227,1227,1227,0
20231122,103400,90899923,1227,1227,1227,1227,0
20231122,103300,90899923,1227,1227,1227,1227,100
20231122,103200,90777223,1228,1228,1228,1228,2
20231122,103100,90774767,1227,1227,1227,1227,40
20231122,103000,90725687,1227,1229,1229,1226,420
20231122,102900,90209866,1226,1228,1228,1226,5102
20231122,102800,83953976,1228,1229,1229,1228,549
20231122,102700,83279304,1229,1229,1229,1229,5
20231122,102600,83273159,1229,1229,1229,1228,54
20231122,102500,83206843,1229,1229,1229,1229,800
20231122,102400,82223643,1229,1229,1229,1229,151
20231122,102300,82038064,1229,1229,1229,1228,133
20231122,102200,81874637,1229,1229,1229,1228,76
20231122,102100,81781283,1229,1229,1229,1229,1
20231122,102000,81780054,1230,1230,1230,1230,104
20231122,101900,81652134,1230,1230,1230,1230,664
20231122,101800,80835414,1230,1229,1230,1229,62
20231122,101700,80759156,1230,1228,1230,1228,2037
20231122,101600,78256202,1227,1227,1227,1227,151
20231122,101500,78070925,1227,1227,1227,1227,0
20231122,101400,78070925,1227,1227,1227,1226,78
20231122,101300,77975226,1227,1226,1227,1226,50
20231122,101200,77913887,1226,1227,1227,1226,857
20231122,101100,76862389,1227,1227,1227,1227,100
20231122,101000,76739689,1227,1227,1227,1227,40
20231122,100900,76690609,1226,1226,1226,1226,0
20231122,100800,76690609,1226,1226,1226,1226,0
20231122,100700,76690609,1226,1226,1226,1226,130
20231122,100600,76531229,1227,1227,1227,1227,50
20231122,100500,76469879,1227,1227,1227,1227,1
20231122,100400,76468652,1226,1226,1226,1226,832
20231122,100300,75448620,1226,1227,1227,1226,52
20231122,100200,75384866,1227,1227,1227,1227,569
20231122,100100,74686703,1227,1227,1227,1227,1066
20231122,100000,73378721,1230,1227,1230,1227,332
20231122,095900,72970382,1230,1230,1230,1230,50
20231122,095800,72908882,1230,1229,1230,1229,1224
20231122,095700,71403382,1230,1230,1230,1230,100
20231122,095600,71280382,1230,1227,1230,1226,5070
20231122,095500,65049074,1228,1228,1228,1228,1
20231122,095400,65047846,1228,1227,1228,1227,62
20231122,095300,64971761,1227,1227,1227,1226,695
20231122,095200,64119657,1228,1228,1228,1228,800
20231122,095100,63137257,1228,1228,1228,1228,338
20231122,095000,62722193,1228,1227,1228,1227,1264
20231122,094900,61170265,1227,1227,1227,1227,60
20231122,094800,61096645,1227,1229,1230,1227,3540
20231122,094700,56746282,1230,1228,1230,1227,2111
20231122,094600,54153079,1228,1226,1228,1226,2390
20231122,094500,51221499,1226,1226,1227,1226,2242
20231122,094400,48472805,1226,1225,1226,1225,6
20231122,094300,48465454,1225,1224,1225,1224,305
20231122,094200,48091834,1224,1224,1224,1224,0
20231122,094100,48091834,1224,1224,1224,1224,461
20231122,094000,47527570,1223,1223,1223,1223,9
20231122,093900,47516563,1223,1223,1223,1223,34
20231122,093800,47474981,1223,1222,1223,1222,150
20231122,093700,47291658,1222,1222,1222,1222,20
20231122,093600,47267218,1222,1222,1222,1222,0
20231122,093500,47267218,1222,1222,1222,1222,3
20231122,093400,47263552,1222,1221,1222,1221,2035
20231122,093300,44776831,1221,1222,1222,1221,58
20231122,093200,44706007,1222,1221,1222,1221,228
20231122,093100,44427611,1220,1219,1220,1219,1644
20231122,093000,42421977,1219,1219,1219,1219,11
20231122,092900,42408568,1219,1220,1220,1219,119
20231122,092800,42263506,1220,1220,1220,1220,207
20231122,092700,42010966,1220,1220,1220,1220,3
20231122,092600,42007306,1217,1220,1220,1217,233
20231122,092500,41723637,1220,1220,1220,1220,1
20231122,092400,41722417,1220,1219,1220,1217,1001
20231122,092300,40503193,1218,1220,1220,1218,181
20231122,092200,40282663,1220,1220,1220,1220,298
20231122,092100,39919103,1220,1219,1220,1219,818
20231122,092000,38921951,1219,1219,1219,1219,85
20231122,091900,38818336,1219,1219,1219,1218,123
20231122,091800,38668513,1219,1218,1219,1218,230
20231122,091700,38388361,1218,1217,1218,1216,4386
20231122,091600,33047675,1217,1217,1217,1217,2874
20231122,091500,29550017,1217,1217,1217,1217,4
20231122,091400,29545149,1217,1217,1217,1217,2788
20231122,091300,26152153,1217,1217,1217,1216,2040
20231122,091200,23670273,1217,1217,1217,1217,537
20231122,091100,23016744,1218,1218,1218,1218,101
20231122,091000,22893726,1218,1218,1218,1217,285
20231122,090900,22546761,1218,1218,1218,1218,51
20231122,090800,22484643,1218,1218,1219,1217,32
20231122,090700,22445651,1219,1216,1219,1216,22
20231122,090600,22418893,1216,1219,1219,1216,1058
20231122,090500,21131304,1219,1219,1219,1219,7
20231122,090400,21122771,1219,1217,1219,1217,402
20231122,090300,20633533,1217,1219,1219,1217,2357
20231122,090200,17765012,1215,1216,1216,1215,6202
20231122,090100,10229581,1215,1220,1220,1215,3199
20231122,090000,6342238,1218,1220,1220,1218,5204