KissMeData/074430/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,193700,938049851,1385,1385,1385,1385,26424
20231122,193600,938049851,1385,1385,1385,1385,0
20231122,193500,938049851,1385,1385,1385,1385,0
20231122,193400,938049851,1385,1385,1385,1385,0
20231122,193300,938049851,1385,1385,1385,1385,0
20231122,193200,938049851,1385,1385,1385,1385,0
20231122,193100,938049851,1385,1385,1385,1385,0
20231122,193000,938049851,1385,1385,1385,1385,0
20231122,192900,938049851,1385,1385,1385,1385,0
20231122,192800,938049851,1385,1385,1385,1385,0
20231122,192700,938049851,1385,1385,1385,1385,0
20231122,192600,938049851,1385,1385,1385,1385,0
20231122,192500,938049851,1385,1385,1385,1385,0
20231122,192400,938049851,1385,1385,1385,1385,0
20231122,192300,938049851,1385,1385,1385,1385,0
20231122,192200,938049851,1385,1385,1385,1385,0
20231122,192100,938049851,1385,1385,1385,1385,0
20231122,192000,938049851,1385,1385,1385,1385,0
20231122,191900,938049851,1385,1385,1385,1385,0
20231122,191800,938049851,1385,1385,1385,1385,0
20231122,191700,938049851,1385,1385,1385,1385,0
20231122,191600,938049851,1385,1385,1385,1385,0
20231122,191500,938049851,1385,1385,1385,1385,0
20231122,191400,938049851,1385,1385,1385,1385,0
20231122,191300,938049851,1385,1385,1385,1385,0
20231122,191200,938049851,1385,1385,1385,1385,0
20231122,191100,938049851,1385,1385,1385,1385,0
20231122,191000,938049851,1385,1385,1385,1385,0
20231122,190900,938049851,1385,1385,1385,1385,0
20231122,190800,938049851,1385,1385,1385,1385,0
20231122,190700,938049851,1385,1385,1385,1385,26424
20231122,190600,938049851,1385,1385,1385,1385,0
20231122,190500,938049851,1385,1385,1385,1385,0
20231122,190400,938049851,1385,1385,1385,1385,0
20231122,190300,938049851,1385,1385,1385,1385,0
20231122,190200,938049851,1385,1385,1385,1385,0
20231122,190100,938049851,1385,1385,1385,1385,0
20231122,190000,938049851,1385,1385,1385,1385,0
20231122,185900,938049851,1385,1385,1385,1385,0
20231122,185800,938049851,1385,1385,1385,1385,0
20231122,185700,938049851,1385,1385,1385,1385,0
20231122,185600,938049851,1385,1385,1385,1385,0
20231122,185500,938049851,1385,1385,1385,1385,0
20231122,185400,938049851,1385,1385,1385,1385,0
20231122,185300,938049851,1385,1385,1385,1385,0
20231122,185200,938049851,1385,1385,1385,1385,0
20231122,185100,938049851,1385,1385,1385,1385,0
20231122,185000,938049851,1385,1385,1385,1385,0
20231122,184900,938049851,1385,1385,1385,1385,0
20231122,184800,938049851,1385,1385,1385,1385,0
20231122,184700,938049851,1385,1385,1385,1385,0
20231122,184600,938049851,1385,1385,1385,1385,0
20231122,184500,938049851,1385,1385,1385,1385,0
20231122,184400,938049851,1385,1385,1385,1385,0
20231122,184300,938049851,1385,1385,1385,1385,0
20231122,184200,938049851,1385,1385,1385,1385,0
20231122,184100,938049851,1385,1385,1385,1385,0
20231122,184000,938049851,1385,1385,1385,1385,0
20231122,183900,938049851,1385,1385,1385,1385,0
20231122,183800,938049851,1385,1385,1385,1385,0
20231122,183700,938049851,1385,1385,1385,1385,26424
20231122,183600,938049851,1385,1385,1385,1385,0
20231122,183500,938049851,1385,1385,1385,1385,0
20231122,183400,938049851,1385,1385,1385,1385,0
20231122,183300,938049851,1385,1385,1385,1385,0
20231122,183200,938049851,1385,1385,1385,1385,0
20231122,183100,938049851,1385,1385,1385,1385,0
20231122,183000,938049851,1385,1385,1385,1385,0
20231122,182900,938049851,1385,1385,1385,1385,0
20231122,182800,938049851,1385,1385,1385,1385,0
20231122,182700,938049851,1385,1385,1385,1385,0
20231122,182600,938049851,1385,1385,1385,1385,0
20231122,182500,938049851,1385,1385,1385,1385,0
20231122,182400,938049851,1385,1385,1385,1385,0
20231122,182300,938049851,1385,1385,1385,1385,0
20231122,182200,938049851,1385,1385,1385,1385,0
20231122,182100,938049851,1385,1385,1385,1385,0
20231122,182000,938049851,1385,1385,1385,1385,0
20231122,181900,938049851,1385,1385,1385,1385,0
20231122,181800,938049851,1385,1385,1385,1385,0
20231122,181700,938049851,1385,1385,1385,1385,0
20231122,181600,938049851,1385,1385,1385,1385,0
20231122,181500,938049851,1385,1385,1385,1385,0
20231122,181400,938049851,1385,1385,1385,1385,0
20231122,181300,938049851,1385,1385,1385,1385,0
20231122,181200,938049851,1385,1385,1385,1385,0
20231122,181100,938049851,1385,1385,1385,1385,0
20231122,181000,938049851,1385,1385,1385,1385,0
20231122,180900,938049851,1385,1385,1385,1385,0
20231122,180800,938049851,1385,1385,1385,1385,0
20231122,180700,938049851,1385,1385,1385,1385,26424
20231122,180600,938049851,1385,1385,1385,1385,0
20231122,180500,938049851,1385,1385,1385,1385,0
20231122,180400,938049851,1385,1385,1385,1385,0
20231122,180300,938049851,1385,1385,1385,1385,0
20231122,180200,938049851,1385,1385,1385,1385,0
20231122,180100,938049851,1385,1385,1385,1385,0
20231122,180000,938049851,1385,1385,1385,1385,0
20231122,175900,938049851,1385,1385,1385,1385,0
20231122,175800,938049851,1385,1385,1385,1385,0
20231122,175700,938049851,1385,1385,1385,1385,0
20231122,175600,938049851,1385,1385,1385,1385,0
20231122,175500,938049851,1385,1385,1385,1385,0
20231122,175400,938049851,1385,1385,1385,1385,0
20231122,175300,938049851,1385,1385,1385,1385,0
20231122,175200,938049851,1385,1385,1385,1385,0
20231122,175100,938049851,1385,1385,1385,1385,0
20231122,175000,938049851,1385,1385,1385,1385,0
20231122,174900,938049851,1385,1385,1385,1385,0
20231122,174800,938049851,1385,1385,1385,1385,0
20231122,174700,938049851,1385,1385,1385,1385,0
20231122,174600,938049851,1385,1385,1385,1385,0
20231122,174500,938049851,1385,1385,1385,1385,0
20231122,174400,938049851,1385,1385,1385,1385,0
20231122,174300,938049851,1385,1385,1385,1385,0
20231122,174200,938049851,1385,1385,1385,1385,0
20231122,174100,938049851,1385,1385,1385,1385,0
20231122,174000,938049851,1385,1385,1385,1385,0
20231122,173900,938049851,1385,1385,1385,1385,0
20231122,173800,938049851,1385,1385,1385,1385,0
20231122,173700,938049851,1385,1385,1385,1385,26424
20231122,173600,938049851,1385,1385,1385,1385,0
20231122,173500,938049851,1385,1385,1385,1385,0
20231122,173400,938049851,1385,1385,1385,1385,0
20231122,173300,938049851,1385,1385,1385,1385,0
20231122,173200,938049851,1385,1385,1385,1385,0
20231122,173100,938049851,1385,1385,1385,1385,0
20231122,173000,938049851,1385,1385,1385,1385,0
20231122,172900,938049851,1385,1385,1385,1385,0
20231122,172800,938049851,1385,1385,1385,1385,0
20231122,172700,938049851,1385,1385,1385,1385,0
20231122,172600,938049851,1385,1385,1385,1385,0
20231122,172500,938049851,1385,1385,1385,1385,0
20231122,172400,938049851,1385,1385,1385,1385,0
20231122,172300,938049851,1385,1385,1385,1385,0
20231122,172200,938049851,1385,1385,1385,1385,0
20231122,172100,938049851,1385,1385,1385,1385,0
20231122,172000,938049851,1385,1385,1385,1385,0
20231122,171900,938049851,1385,1385,1385,1385,0
20231122,171800,938049851,1385,1385,1385,1385,0
20231122,171700,938049851,1385,1385,1385,1385,0
20231122,171600,938049851,1385,1385,1385,1385,0
20231122,171500,938049851,1385,1385,1385,1385,0
20231122,171400,938049851,1385,1385,1385,1385,0
20231122,171300,938049851,1385,1385,1385,1385,0
20231122,171200,938049851,1385,1385,1385,1385,0
20231122,171100,938049851,1385,1385,1385,1385,0
20231122,171000,938049851,1385,1385,1385,1385,0
20231122,170900,938049851,1385,1385,1385,1385,0
20231122,170800,938049851,1385,1385,1385,1385,0
20231122,170700,938049851,1385,1385,1385,1385,26424
20231122,170600,938049851,1385,1385,1385,1385,0
20231122,170500,938049851,1385,1385,1385,1385,0
20231122,170400,938049851,1385,1385,1385,1385,0
20231122,170300,938049851,1385,1385,1385,1385,0
20231122,170200,938049851,1385,1385,1385,1385,0
20231122,170100,938049851,1385,1385,1385,1385,0
20231122,170000,938049851,1385,1385,1385,1385,0
20231122,165900,938049851,1385,1385,1385,1385,0
20231122,165800,938049851,1385,1385,1385,1385,0
20231122,165700,938049851,1385,1385,1385,1385,0
20231122,165600,938049851,1385,1385,1385,1385,0
20231122,165500,938049851,1385,1385,1385,1385,0
20231122,165400,938049851,1385,1385,1385,1385,0
20231122,165300,938049851,1385,1385,1385,1385,0
20231122,165200,938049851,1385,1385,1385,1385,0
20231122,165100,938049851,1385,1385,1385,1385,0
20231122,165000,938049851,1385,1385,1385,1385,0
20231122,164900,938049851,1385,1385,1385,1385,0
20231122,164800,938049851,1385,1385,1385,1385,0
20231122,164700,938049851,1385,1385,1385,1385,0
20231122,164600,938049851,1385,1385,1385,1385,0
20231122,164500,938049851,1385,1385,1385,1385,0
20231122,164400,938049851,1385,1385,1385,1385,0
20231122,164300,938049851,1385,1385,1385,1385,0
20231122,164200,938049851,1385,1385,1385,1385,0
20231122,164100,938049851,1385,1385,1385,1385,0
20231122,164000,938049851,1385,1385,1385,1385,0
20231122,163900,938049851,1385,1385,1385,1385,0
20231122,163800,938049851,1385,1385,1385,1385,0
20231122,163700,938049851,1385,1385,1385,1385,26424
20231122,163600,938049851,1385,1385,1385,1385,0
20231122,163500,938049851,1385,1385,1385,1385,0
20231122,163400,938049851,1385,1385,1385,1385,0
20231122,163300,938049851,1385,1385,1385,1385,0
20231122,163200,938049851,1385,1385,1385,1385,0
20231122,163100,938049851,1385,1385,1385,1385,0
20231122,163000,938049851,1385,1385,1385,1385,0
20231122,162900,938049851,1385,1385,1385,1385,0
20231122,162800,938049851,1385,1385,1385,1385,0
20231122,162700,938049851,1385,1385,1385,1385,0
20231122,162600,938049851,1385,1385,1385,1385,0
20231122,162500,938049851,1385,1385,1385,1385,0
20231122,162400,938049851,1385,1385,1385,1385,0
20231122,162300,938049851,1385,1385,1385,1385,0
20231122,162200,938049851,1385,1385,1385,1385,0
20231122,162100,938049851,1385,1385,1385,1385,0
20231122,162000,938049851,1385,1385,1385,1385,0
20231122,161900,938049851,1385,1385,1385,1385,0
20231122,161800,938049851,1385,1385,1385,1385,0
20231122,161700,938049851,1385,1385,1385,1385,0
20231122,161600,938049851,1385,1385,1385,1385,0
20231122,161500,938049851,1385,1385,1385,1385,0
20231122,161400,938049851,1385,1385,1385,1385,0
20231122,161300,938049851,1385,1385,1385,1385,0
20231122,161200,938049851,1385,1385,1385,1385,0
20231122,161100,938049851,1385,1385,1385,1385,0
20231122,161000,938049851,1385,1385,1385,1385,0
20231122,160900,938049851,1385,1385,1385,1385,0
20231122,160800,938049851,1385,1385,1385,1385,0
20231122,160700,938049851,1385,1385,1385,1385,26424
20231122,160600,938049851,1385,1385,1385,1385,0
20231122,160500,938049851,1385,1385,1385,1385,0
20231122,160400,938049851,1385,1385,1385,1385,0
20231122,160300,938049851,1385,1385,1385,1385,0
20231122,160200,938049851,1385,1385,1385,1385,0
20231122,160100,938049851,1385,1385,1385,1385,0
20231122,160000,938049851,1385,1385,1385,1385,0
20231122,155900,938049851,1385,1385,1385,1385,0
20231122,155800,938049851,1385,1385,1385,1385,0
20231122,155700,938049851,1385,1385,1385,1385,0
20231122,155600,938049851,1385,1385,1385,1385,0
20231122,155500,938049851,1385,1385,1385,1385,0
20231122,155400,938049851,1385,1385,1385,1385,0
20231122,155300,938049851,1385,1385,1385,1385,0
20231122,155200,938049851,1385,1385,1385,1385,0
20231122,155100,938049851,1385,1385,1385,1385,0
20231122,155000,938049851,1385,1385,1385,1385,0
20231122,154900,938049851,1385,1385,1385,1385,0
20231122,154800,938049851,1385,1385,1385,1385,0
20231122,154700,938049851,1385,1385,1385,1385,0
20231122,154600,938049851,1385,1385,1385,1385,0
20231122,154500,938049851,1385,1385,1385,1385,0
20231122,154400,938049851,1385,1385,1385,1385,0
20231122,154300,938049851,1385,1385,1385,1385,0
20231122,154200,938049851,1385,1385,1385,1385,0
20231122,154100,938049851,1385,1385,1385,1385,0
20231122,154000,938049851,1385,1385,1385,1385,0
20231122,153900,938049851,1385,1385,1385,1385,0
20231122,153800,938049851,1385,1385,1385,1385,0
20231122,153700,938049851,1385,1385,1385,1385,26424
20231122,153600,938049851,1385,1385,1385,1385,0
20231122,153500,938049851,1385,1385,1385,1385,0
20231122,153400,938049851,1385,1385,1385,1385,0
20231122,153300,938049851,1385,1385,1385,1385,0
20231122,153200,938049851,1385,1385,1385,1385,0
20231122,153100,938049851,1385,1385,1385,1385,0
20231122,153000,938049851,1385,1385,1385,1385,26424
20231122,152900,901452611,1395,1395,1395,1395,0
20231122,152800,901452611,1395,1395,1395,1395,0
20231122,152700,901452611,1395,1395,1395,1395,0
20231122,152600,901452611,1395,1395,1395,1395,0
20231122,152500,901452611,1395,1395,1395,1395,0
20231122,152400,901452611,1395,1395,1395,1395,0
20231122,152300,901452611,1395,1395,1395,1395,0
20231122,152200,901452611,1395,1395,1395,1395,0
20231122,152100,901452611,1395,1395,1395,1395,0
20231122,152000,901452611,1395,1395,1395,1395,0
20231122,151900,901452611,1395,1389,1397,1387,747
20231122,151800,900415400,1388,1394,1394,1385,27679
20231122,151700,861937127,1395,1396,1398,1391,3453
20231122,151600,857131150,1398,1396,1398,1390,40214
20231122,151500,801093171,1396,1398,1398,1396,956
20231122,151400,799758228,1396,1396,1396,1396,105
20231122,151300,799611648,1397,1398,1398,1397,7
20231122,151200,799601863,1395,1397,1397,1395,5773
20231122,151100,791547633,1397,1398,1398,1397,69
20231122,151000,791451239,1395,1396,1396,1395,4488
20231122,150900,785186447,1396,1398,1398,1396,4272
20231122,150800,779215191,1398,1404,1404,1396,3092
20231122,150700,774896441,1402,1402,1402,1396,6858
20231122,150600,765312318,1402,1402,1402,1402,5
20231122,150500,765305308,1402,1402,1402,1402,0
20231122,150400,765305308,1402,1402,1402,1402,107
20231122,150300,765155294,1402,1402,1402,1402,0
20231122,150200,765155294,1402,1402,1402,1402,1
20231122,150100,765153892,1402,1402,1402,1402,1
20231122,150000,765152490,1397,1397,1397,1397,0
20231122,145900,765152490,1397,1399,1399,1397,3699
20231122,145800,759983898,1402,1402,1402,1402,5
20231122,145700,759976888,1402,1401,1402,1397,199
20231122,145600,759698298,1402,1401,1402,1397,1653
20231122,145500,757384959,1401,1400,1401,1400,2274
20231122,145400,754200718,1400,1396,1400,1395,7117
20231122,145300,744254489,1397,1395,1397,1395,531
20231122,145200,743513224,1396,1395,1396,1394,1281
20231122,145100,741726111,1394,1393,1395,1393,940
20231122,145000,740416511,1393,1397,1397,1392,19821
20231122,144900,712780255,1397,1397,1397,1397,2201
20231122,144800,709705458,1396,1397,1397,1396,3727
20231122,144700,704501665,1397,1397,1397,1396,3242
20231122,144600,699972660,1397,1398,1398,1397,3109
20231122,144500,695629162,1397,1399,1399,1397,18032
20231122,144400,670417782,1400,1400,1400,1400,91
20231122,144300,670290382,1399,1399,1399,1399,423
20231122,144200,669698605,1401,1400,1401,1399,1463
20231122,144100,667650743,1400,1401,1401,1400,10335
20231122,144000,653181174,1400,1399,1400,1399,742
20231122,143900,652142516,1399,1401,1401,1399,18861
20231122,143800,625732269,1402,1402,1402,1402,20
20231122,143700,625704229,1401,1404,1404,1401,443
20231122,143600,625082861,1401,1401,1401,1401,500
20231122,143500,624382361,1404,1404,1404,1404,200
20231122,143400,624101561,1404,1404,1404,1404,142
20231122,143300,623902193,1404,1404,1404,1404,107
20231122,143200,623751965,1401,1401,1401,1401,2000
20231122,143100,620949965,1402,1402,1402,1402,2000
20231122,143000,618145965,1401,1404,1404,1401,741
20231122,142900,617107137,1403,1402,1403,1402,552
20231122,142800,616332781,1402,1402,1402,1402,4682
20231122,142700,609768617,1405,1402,1405,1402,535
20231122,142600,609017916,1403,1403,1403,1402,4192
20231122,142500,603140545,1403,1403,1403,1403,9
20231122,142400,603127918,1403,1404,1404,1403,1330
20231122,142300,601260634,1405,1405,1405,1405,0
20231122,142200,601260634,1405,1405,1405,1405,0
20231122,142100,601260634,1405,1405,1405,1405,331
20231122,142000,600795579,1405,1404,1405,1404,130
20231122,141900,600613010,1405,1405,1405,1405,403
20231122,141800,600046795,1404,1404,1404,1404,0
20231122,141700,600046795,1404,1404,1404,1404,21
20231122,141600,600017311,1405,1404,1405,1404,17
20231122,141500,599993442,1404,1402,1404,1402,2888
20231122,141400,595939066,1403,1405,1405,1403,1582
20231122,141300,593719518,1404,1404,1406,1404,1735
20231122,141200,591283576,1405,1405,1405,1405,67
20231122,141100,591189441,1406,1406,1406,1406,2
20231122,141000,591186629,1404,1406,1406,1404,43
20231122,140900,591126177,1406,1404,1406,1404,253
20231122,140800,590770963,1404,1405,1405,1404,707
20231122,140700,589777707,1405,1405,1405,1405,10
20231122,140600,589763657,1405,1405,1405,1405,0
20231122,140500,589763657,1405,1405,1405,1405,998
20231122,140400,588361467,1405,1405,1405,1405,71
20231122,140300,588261712,1404,1404,1404,1404,900
20231122,140200,586998112,1406,1406,1406,1406,0
20231122,140100,586998112,1406,1406,1406,1406,70
20231122,140000,586899692,1406,1406,1406,1406,200
20231122,135900,586618492,1406,1406,1406,1406,0
20231122,135800,586618492,1406,1406,1406,1406,1
20231122,135700,586617086,1404,1404,1404,1404,0
20231122,135600,586617086,1404,1404,1404,1404,0
20231122,135500,586617086,1404,1404,1404,1404,186
20231122,135400,586355942,1406,1406,1406,1406,0
20231122,135300,586355942,1406,1404,1406,1404,20
20231122,135200,586327860,1404,1403,1404,1403,1038
20231122,135100,584871545,1402,1401,1402,1401,1526
20231122,135000,582732225,1402,1403,1403,1402,2890
20231122,134900,578678314,1404,1404,1404,1404,8
20231122,134800,578667082,1403,1404,1404,1403,1000
20231122,134700,577263966,1406,1406,1406,1406,0
20231122,134600,577263966,1406,1406,1406,1406,10
20231122,134500,577249906,1407,1407,1407,1407,0
20231122,134400,577249906,1407,1407,1407,1407,0
20231122,134300,577249906,1407,1407,1407,1407,0
20231122,134200,577249906,1407,1407,1407,1407,1
20231122,134100,577248499,1403,1403,1403,1403,232
20231122,134000,576923003,1404,1403,1407,1403,1002
20231122,133900,575517192,1403,1405,1405,1403,1000
20231122,133800,574113905,1407,1407,1407,1407,20
20231122,133700,574085765,1404,1404,1404,1404,153
20231122,133600,573870953,1403,1403,1403,1403,0
20231122,133500,573870953,1403,1403,1403,1403,0
20231122,133400,573870953,1403,1403,1403,1403,138
20231122,133300,573677339,1407,1407,1407,1407,0
20231122,133200,573677339,1407,1407,1407,1407,1
20231122,133100,573675932,1405,1405,1405,1405,2
20231122,133000,573673122,1407,1407,1407,1407,1
20231122,132900,573671715,1405,1405,1405,1405,0
20231122,132800,573671715,1405,1405,1405,1405,18
20231122,132700,573646425,1403,1403,1403,1403,0
20231122,132600,573646425,1403,1404,1404,1403,1078
20231122,132500,572133070,1405,1405,1405,1405,1
20231122,132400,572131665,1405,1405,1405,1405,0
20231122,132300,572131665,1405,1405,1405,1405,201
20231122,132200,571849260,1405,1405,1405,1405,1
20231122,132100,571847855,1404,1404,1404,1404,0
20231122,132000,571847855,1404,1404,1404,1404,0
20231122,131900,571847855,1404,1405,1405,1404,1212
20231122,131800,570144996,1405,1403,1405,1403,177
20231122,131700,569896663,1405,1405,1405,1405,0
20231122,131600,569896663,1405,1405,1405,1405,1
20231122,131500,569895258,1403,1404,1404,1403,4734
20231122,131400,563250737,1405,1405,1405,1405,410
20231122,131300,562674687,1405,1405,1405,1405,560
20231122,131200,561887887,1405,1406,1406,1405,1100
20231122,131100,560342385,1407,1407,1407,1407,50
20231122,131000,560272035,1407,1407,1407,1407,1
20231122,130900,560270628,1407,1407,1407,1407,2
20231122,130800,560267814,1407,1406,1407,1405,6
20231122,130700,560259378,1406,1405,1406,1405,240
20231122,130600,559922158,1405,1405,1405,1405,303
20231122,130500,559496443,1405,1405,1405,1405,1326
20231122,130400,557633413,1405,1405,1405,1405,0
20231122,130300,557633413,1405,1405,1405,1405,100
20231122,130200,557492913,1405,1405,1405,1405,0
20231122,130100,557492913,1405,1405,1405,1405,428
20231122,130000,556891573,1404,1404,1404,1404,0
20231122,125900,556891573,1404,1404,1404,1404,0
20231122,125800,556891573,1404,1404,1404,1404,2039
20231122,125700,554028817,1406,1405,1406,1405,653
20231122,125600,553111351,1405,1405,1405,1405,2349
20231122,125500,549811006,1403,1403,1403,1403,73
20231122,125400,549708587,1403,1403,1403,1403,160
20231122,125300,549484107,1404,1404,1404,1404,0
20231122,125200,549484107,1404,1404,1404,1404,0
20231122,125100,549484107,1404,1404,1404,1404,0
20231122,125000,549484107,1404,1404,1404,1404,0
20231122,124900,549484107,1404,1404,1404,1404,60
20231122,124800,549399867,1405,1405,1405,1405,100
20231122,124700,549259367,1405,1405,1405,1405,0
20231122,124600,549259367,1405,1405,1405,1405,0
20231122,124500,549259367,1405,1404,1405,1404,201
20231122,124400,548977162,1404,1404,1404,1404,0
20231122,124300,548977162,1404,1404,1404,1404,177
20231122,124200,548728654,1402,1402,1402,1402,0
20231122,124100,548728654,1402,1402,1402,1402,0
20231122,124000,548728654,1402,1402,1402,1402,395
20231122,123900,548174864,1401,1404,1404,1401,7001
20231122,123800,538356394,1405,1405,1405,1405,276
20231122,123700,537968614,1406,1406,1406,1406,0
20231122,123600,537968614,1406,1406,1406,1406,8
20231122,123500,537957366,1406,1406,1406,1406,0
20231122,123400,537957366,1406,1406,1406,1406,1
20231122,123300,537955960,1406,1406,1406,1406,644
20231122,123200,537050496,1406,1406,1406,1406,0
20231122,123100,537050496,1406,1406,1406,1406,1
20231122,123000,537049090,1406,1406,1406,1406,0
20231122,122900,537049090,1406,1406,1406,1406,72
20231122,122800,536947858,1406,1406,1406,1406,0
20231122,122700,536947858,1406,1404,1406,1404,1022
20231122,122600,535511308,1404,1404,1404,1404,2
20231122,122500,535508500,1404,1404,1404,1404,71
20231122,122400,535408816,1405,1405,1405,1405,0
20231122,122300,535408816,1405,1405,1405,1405,1
20231122,122200,535407411,1404,1404,1404,1404,0
20231122,122100,535407411,1404,1404,1404,1404,10
20231122,122000,535393371,1402,1402,1402,1402,36
20231122,121900,535342899,1402,1403,1403,1402,481
20231122,121800,534668536,1401,1401,1401,1401,0
20231122,121700,534668536,1401,1402,1402,1401,1290
20231122,121600,532860510,1401,1401,1401,1401,0
20231122,121500,532860510,1401,1401,1401,1401,0
20231122,121400,532860510,1401,1401,1401,1401,0
20231122,121300,532860510,1401,1401,1401,1401,0
20231122,121200,532860510,1401,1401,1401,1401,1966
20231122,121100,530106144,1401,1401,1401,1401,0
20231122,121000,530106144,1401,1402,1402,1401,836
20231122,120900,528934494,1405,1405,1405,1405,44
20231122,120800,528872674,1406,1406,1406,1406,0
20231122,120700,528872674,1406,1406,1406,1406,1
20231122,120600,528871268,1405,1405,1405,1405,286
20231122,120500,528469438,1405,1401,1405,1401,4449
20231122,120400,522221917,1401,1401,1401,1399,15505
20231122,120300,500516823,1401,1401,1401,1400,2268
20231122,120200,497339555,1405,1405,1405,1405,0
20231122,120100,497339555,1405,1405,1405,1405,1
20231122,120000,497338150,1401,1401,1401,1401,121
20231122,115900,497168629,1401,1401,1401,1401,7
20231122,115800,497158822,1401,1401,1401,1401,1486
20231122,115700,495076936,1407,1401,1407,1399,6312
20231122,115600,486240278,1402,1404,1404,1402,394
20231122,115500,485687504,1404,1404,1404,1404,0
20231122,115400,485687504,1404,1404,1404,1404,0
20231122,115300,485687504,1404,1404,1404,1404,0
20231122,115200,485687504,1404,1404,1404,1404,499
20231122,115100,484986908,1405,1404,1405,1404,4542
20231122,115000,478609707,1404,1404,1404,1404,1
20231122,114900,478608303,1401,1401,1401,1401,370
20231122,114800,478089933,1404,1404,1404,1404,712
20231122,114700,477090285,1404,1404,1404,1404,300
20231122,114600,476669085,1404,1405,1405,1400,722
20231122,114500,475655399,1405,1405,1405,1405,1
20231122,114400,475653994,1399,1405,1405,1399,2878
20231122,114300,471625336,1401,1402,1402,1401,2140
20231122,114200,468625187,1403,1403,1403,1403,513
20231122,114100,467905448,1407,1407,1407,1407,15
20231122,114000,467884343,1407,1407,1407,1407,0
20231122,113900,467884343,1407,1407,1407,1407,0
20231122,113800,467884343,1407,1407,1407,1407,79
20231122,113700,467773190,1407,1407,1407,1407,0
20231122,113600,467773190,1407,1406,1407,1406,3355
20231122,113500,463052715,1403,1403,1403,1403,1
20231122,113400,463051312,1408,1408,1408,1408,0
20231122,113300,463051312,1408,1408,1408,1408,11
20231122,113200,463035824,1399,1399,1399,1399,0
20231122,113100,463035824,1399,1399,1399,1399,0
20231122,113000,463035824,1399,1403,1403,1399,8759
20231122,112900,450773261,1400,1400,1400,1400,3348
20231122,112800,446086061,1400,1402,1402,1400,8004
20231122,112700,434878286,1402,1403,1404,1402,4699
20231122,112600,428287176,1403,1404,1405,1403,3000
20231122,112500,424076212,1404,1406,1406,1404,3062
20231122,112400,419776023,1405,1408,1408,1405,4949
20231122,112300,412816475,1414,1409,1414,1408,821
20231122,112200,411660456,1408,1408,1408,1408,0
20231122,112100,411660456,1408,1409,1409,1408,1676
20231122,112000,409299796,1409,1410,1410,1409,2863
20231122,111900,405263966,1414,1410,1414,1410,890
20231122,111800,404008218,1410,1417,1417,1410,5509
20231122,111700,396223883,1415,1415,1415,1415,5
20231122,111600,396216808,1415,1415,1415,1415,0
20231122,111500,396216808,1415,1415,1415,1415,0
20231122,111400,396216808,1415,1415,1415,1415,60
20231122,111300,396131908,1415,1415,1415,1415,17
20231122,111200,396107853,1415,1415,1415,1415,1616
20231122,111100,393821213,1415,1416,1419,1415,2755
20231122,111000,389915886,1420,1420,1420,1420,0
20231122,110900,389915886,1420,1420,1420,1420,0
20231122,110800,389915886,1420,1421,1421,1420,4
20231122,110700,389910205,1421,1421,1421,1421,0
20231122,110600,389910205,1421,1421,1421,1416,9
20231122,110500,389897451,1416,1416,1416,1416,0
20231122,110400,389897451,1416,1417,1417,1416,2190
20231122,110300,386794489,1417,1417,1417,1417,0
20231122,110200,386794489,1417,1417,1417,1417,1
20231122,110100,386793072,1422,1422,1422,1422,0
20231122,110000,386793072,1422,1422,1422,1422,1
20231122,105900,386791650,1417,1417,1417,1417,0
20231122,105800,386791650,1417,1417,1417,1417,33
20231122,105700,386744889,1422,1417,1422,1417,11
20231122,105600,386729297,1417,1417,1417,1417,0
20231122,105500,386729297,1417,1417,1417,1417,1
20231122,105400,386727880,1417,1417,1417,1417,0
20231122,105300,386727880,1417,1422,1422,1417,318
20231122,105200,386277259,1422,1422,1422,1422,0
20231122,105100,386277259,1422,1422,1422,1422,0
20231122,105000,386277259,1422,1422,1422,1422,0
20231122,104900,386277259,1422,1422,1422,1422,0
20231122,104800,386277259,1422,1422,1422,1422,155
20231122,104700,386056849,1422,1421,1422,1421,44
20231122,104600,385994283,1417,1417,1417,1417,0
20231122,104500,385994283,1417,1417,1417,1417,0
20231122,104400,385994283,1417,1417,1417,1417,10
20231122,104300,385980113,1417,1422,1422,1417,502
20231122,104200,385266279,1422,1421,1422,1421,926
20231122,104100,383949880,1421,1419,1421,1419,44
20231122,104000,383887399,1418,1416,1418,1416,316
20231122,103900,383439813,1416,1416,1416,1416,0
20231122,103800,383439813,1416,1416,1416,1416,211
20231122,103700,383141037,1414,1414,1414,1414,1
20231122,103600,383139623,1416,1413,1416,1413,1010
20231122,103500,381711061,1411,1411,1411,1411,10
20231122,103400,381696951,1413,1411,1413,1411,26
20231122,103300,381660247,1409,1411,1411,1409,1044
20231122,103200,380188395,1410,1410,1410,1410,450
20231122,103100,379553895,1409,1409,1409,1409,150
20231122,103000,379342545,1409,1409,1409,1409,0
20231122,102900,379342545,1409,1409,1409,1409,1000
20231122,102800,377933545,1407,1407,1407,1407,150
20231122,102700,377722495,1407,1408,1408,1407,1110
20231122,102600,376160125,1409,1409,1409,1409,35
20231122,102500,376110810,1409,1406,1409,1405,1273
20231122,102400,374319567,1408,1408,1408,1408,101
20231122,102300,374177359,1408,1405,1408,1405,2508
20231122,102200,370653061,1405,1406,1406,1405,1454
20231122,102100,368608784,1408,1406,1408,1406,102
20231122,102000,368465192,1406,1408,1408,1406,365
20231122,101900,367951992,1406,1406,1406,1406,0
20231122,101800,367951992,1406,1407,1407,1406,3160
20231122,101700,363509031,1406,1406,1406,1406,0
20231122,101600,363509031,1406,1409,1409,1406,1250
20231122,101500,361748531,1409,1409,1409,1409,1000
20231122,101400,360339531,1406,1406,1406,1406,0
20231122,101300,360339531,1406,1407,1407,1406,300
20231122,101200,359917723,1405,1405,1405,1405,0
20231122,101100,359917723,1405,1409,1409,1405,1974
20231122,101000,357143988,1408,1408,1408,1406,5035
20231122,100900,350060508,1408,1406,1408,1406,1164
20231122,100800,348423914,1406,1406,1406,1406,650
20231122,100700,347510014,1406,1406,1406,1406,1821
20231122,100600,344949688,1408,1407,1408,1406,1772
20231122,100500,342457592,1409,1409,1409,1409,15
20231122,100400,342436457,1409,1409,1409,1409,496
20231122,100300,341737593,1413,1413,1413,1413,2
20231122,100200,341734767,1413,1413,1413,1413,17
20231122,100100,341710746,1406,1406,1406,1406,0
20231122,100000,341710746,1406,1406,1406,1406,711
20231122,095900,340711080,1406,1406,1407,1406,1394
20231122,095800,338750606,1414,1414,1414,1414,0
20231122,095700,338750606,1414,1406,1414,1406,38
20231122,095600,338697002,1405,1410,1410,1405,14234
20231122,095500,318683029,1410,1410,1410,1410,270
20231122,095400,318302329,1410,1410,1410,1410,787
20231122,095300,317192659,1410,1411,1411,1410,2542
20231122,095200,313607797,1414,1414,1417,1414,355
20231122,095100,313105824,1414,1414,1414,1414,0
20231122,095000,313105824,1414,1409,1414,1409,1051
20231122,094900,311624180,1409,1409,1409,1409,200
20231122,094800,311342380,1410,1406,1410,1405,577
20231122,094700,310531675,1406,1407,1407,1405,6161
20231122,094600,301875219,1410,1410,1410,1410,1437
20231122,094500,299849049,1410,1410,1410,1410,60
20231122,094400,299764449,1410,1405,1410,1403,10371
20231122,094300,285152233,1405,1416,1416,1405,24694
20231122,094200,250318087,1420,1420,1420,1420,0
20231122,094100,250318087,1420,1421,1421,1416,14012
20231122,094000,230469815,1419,1423,1423,1419,449
20231122,093900,229831464,1423,1423,1423,1423,10
20231122,093800,229817234,1425,1425,1425,1425,1
20231122,093700,229815809,1426,1425,1427,1425,600
20231122,093600,228960508,1416,1426,1426,1416,5591
20231122,093500,221037476,1426,1421,1426,1420,7226
20231122,093400,210776430,1420,1420,1420,1420,0
20231122,093300,210776430,1420,1422,1422,1420,1853
20231122,093200,208145118,1422,1422,1423,1421,3612
20231122,093100,203011000,1423,1423,1423,1423,2358
20231122,093000,199655566,1423,1426,1427,1423,8064
20231122,092900,188177218,1427,1427,1427,1427,0
20231122,092800,188177218,1427,1427,1427,1427,253
20231122,092700,187816187,1426,1426,1426,1426,138
20231122,092600,187619399,1426,1426,1426,1426,100
20231122,092500,187476799,1425,1425,1425,1425,30
20231122,092400,187434049,1432,1432,1432,1432,500
20231122,092300,186718049,1432,1432,1432,1432,1396
20231122,092200,184718977,1432,1423,1432,1423,7365
20231122,092100,174229306,1424,1431,1432,1424,22101
20231122,092000,142662246,1431,1432,1432,1431,2733
20231122,091900,138750799,1432,1432,1432,1432,1700
20231122,091800,136316399,1431,1434,1446,1429,8838
20231122,091700,123566847,1434,1432,1434,1427,1879
20231122,091600,120876025,1432,1433,1433,1432,600
20231122,091500,120016525,1434,1425,1434,1425,565
20231122,091400,119209150,1425,1425,1425,1425,336
20231122,091300,118730350,1428,1428,1428,1428,0
20231122,091200,118730350,1428,1428,1428,1428,1099
20231122,091100,117160978,1429,1429,1432,1429,3623
20231122,091000,111983708,1423,1423,1423,1423,1
20231122,090900,111982285,1420,1421,1429,1420,11232
20231122,090800,96017897,1418,1419,1421,1416,4508
20231122,090700,89627236,1419,1425,1425,1419,12659
20231122,090600,71619262,1425,1430,1430,1423,8835
20231122,090500,59006612,1431,1436,1436,1431,5542
20231122,090400,51072637,1436,1432,1436,1432,4555
20231122,090300,44537988,1433,1435,1438,1430,8186
20231122,090200,32817076,1440,1432,1442,1431,5415
20231122,090100,25066081,1442,1443,1448,1442,5070
20231122,090000,17740933,1431,1440,1447,1431,12296