KissMeData/090080/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194600,128259795,1290,1290,1290,1290,874
20231122,194500,128259795,1290,1290,1290,1290,0
20231122,194400,128259795,1290,1290,1290,1290,0
20231122,194300,128259795,1290,1290,1290,1290,0
20231122,194200,128259795,1290,1290,1290,1290,0
20231122,194100,128259795,1290,1290,1290,1290,0
20231122,194000,128259795,1290,1290,1290,1290,0
20231122,193900,128259795,1290,1290,1290,1290,0
20231122,193800,128259795,1290,1290,1290,1290,0
20231122,193700,128259795,1290,1290,1290,1290,0
20231122,193600,128259795,1290,1290,1290,1290,0
20231122,193500,128259795,1290,1290,1290,1290,0
20231122,193400,128259795,1290,1290,1290,1290,0
20231122,193300,128259795,1290,1290,1290,1290,0
20231122,193200,128259795,1290,1290,1290,1290,0
20231122,193100,128259795,1290,1290,1290,1290,0
20231122,193000,128259795,1290,1290,1290,1290,0
20231122,192900,128259795,1290,1290,1290,1290,0
20231122,192800,128259795,1290,1290,1290,1290,0
20231122,192700,128259795,1290,1290,1290,1290,0
20231122,192600,128259795,1290,1290,1290,1290,0
20231122,192500,128259795,1290,1290,1290,1290,0
20231122,192400,128259795,1290,1290,1290,1290,0
20231122,192300,128259795,1290,1290,1290,1290,0
20231122,192200,128259795,1290,1290,1290,1290,0
20231122,192100,128259795,1290,1290,1290,1290,0
20231122,192000,128259795,1290,1290,1290,1290,0
20231122,191900,128259795,1290,1290,1290,1290,0
20231122,191800,128259795,1290,1290,1290,1290,0
20231122,191700,128259795,1290,1290,1290,1290,0
20231122,191600,128259795,1290,1290,1290,1290,874
20231122,191500,128259795,1290,1290,1290,1290,0
20231122,191400,128259795,1290,1290,1290,1290,0
20231122,191300,128259795,1290,1290,1290,1290,0
20231122,191200,128259795,1290,1290,1290,1290,0
20231122,191100,128259795,1290,1290,1290,1290,0
20231122,191000,128259795,1290,1290,1290,1290,0
20231122,190900,128259795,1290,1290,1290,1290,0
20231122,190800,128259795,1290,1290,1290,1290,0
20231122,190700,128259795,1290,1290,1290,1290,0
20231122,190600,128259795,1290,1290,1290,1290,0
20231122,190500,128259795,1290,1290,1290,1290,0
20231122,190400,128259795,1290,1290,1290,1290,0
20231122,190300,128259795,1290,1290,1290,1290,0
20231122,190200,128259795,1290,1290,1290,1290,0
20231122,190100,128259795,1290,1290,1290,1290,0
20231122,190000,128259795,1290,1290,1290,1290,0
20231122,185900,128259795,1290,1290,1290,1290,0
20231122,185800,128259795,1290,1290,1290,1290,0
20231122,185700,128259795,1290,1290,1290,1290,0
20231122,185600,128259795,1290,1290,1290,1290,0
20231122,185500,128259795,1290,1290,1290,1290,0
20231122,185400,128259795,1290,1290,1290,1290,0
20231122,185300,128259795,1290,1290,1290,1290,0
20231122,185200,128259795,1290,1290,1290,1290,0
20231122,185100,128259795,1290,1290,1290,1290,0
20231122,185000,128259795,1290,1290,1290,1290,0
20231122,184900,128259795,1290,1290,1290,1290,0
20231122,184800,128259795,1290,1290,1290,1290,0
20231122,184700,128259795,1290,1290,1290,1290,0
20231122,184600,128259795,1290,1290,1290,1290,874
20231122,184500,128259795,1290,1290,1290,1290,0
20231122,184400,128259795,1290,1290,1290,1290,0
20231122,184300,128259795,1290,1290,1290,1290,0
20231122,184200,128259795,1290,1290,1290,1290,0
20231122,184100,128259795,1290,1290,1290,1290,0
20231122,184000,128259795,1290,1290,1290,1290,0
20231122,183900,128259795,1290,1290,1290,1290,0
20231122,183800,128259795,1290,1290,1290,1290,0
20231122,183700,128259795,1290,1290,1290,1290,0
20231122,183600,128259795,1290,1290,1290,1290,0
20231122,183500,128259795,1290,1290,1290,1290,0
20231122,183400,128259795,1290,1290,1290,1290,0
20231122,183300,128259795,1290,1290,1290,1290,0
20231122,183200,128259795,1290,1290,1290,1290,0
20231122,183100,128259795,1290,1290,1290,1290,0
20231122,183000,128259795,1290,1290,1290,1290,0
20231122,182900,128259795,1290,1290,1290,1290,0
20231122,182800,128259795,1290,1290,1290,1290,0
20231122,182700,128259795,1290,1290,1290,1290,0
20231122,182600,128259795,1290,1290,1290,1290,0
20231122,182500,128259795,1290,1290,1290,1290,0
20231122,182400,128259795,1290,1290,1290,1290,0
20231122,182300,128259795,1290,1290,1290,1290,0
20231122,182200,128259795,1290,1290,1290,1290,0
20231122,182100,128259795,1290,1290,1290,1290,0
20231122,182000,128259795,1290,1290,1290,1290,0
20231122,181900,128259795,1290,1290,1290,1290,0
20231122,181800,128259795,1290,1290,1290,1290,0
20231122,181700,128259795,1290,1290,1290,1290,0
20231122,181600,128259795,1290,1290,1290,1290,874
20231122,181500,128259795,1290,1290,1290,1290,0
20231122,181400,128259795,1290,1290,1290,1290,0
20231122,181300,128259795,1290,1290,1290,1290,0
20231122,181200,128259795,1290,1290,1290,1290,0
20231122,181100,128259795,1290,1290,1290,1290,0
20231122,181000,128259795,1290,1290,1290,1290,0
20231122,180900,128259795,1290,1290,1290,1290,0
20231122,180800,128259795,1290,1290,1290,1290,0
20231122,180700,128259795,1290,1290,1290,1290,0
20231122,180600,128259795,1290,1290,1290,1290,0
20231122,180500,128259795,1290,1290,1290,1290,0
20231122,180400,128259795,1290,1290,1290,1290,0
20231122,180300,128259795,1290,1290,1290,1290,0
20231122,180200,128259795,1290,1290,1290,1290,0
20231122,180100,128259795,1290,1290,1290,1290,0
20231122,180000,128259795,1290,1290,1290,1290,0
20231122,175900,128259795,1290,1290,1290,1290,0
20231122,175800,128259795,1290,1290,1290,1290,0
20231122,175700,128259795,1290,1290,1290,1290,0
20231122,175600,128259795,1290,1290,1290,1290,0
20231122,175500,128259795,1290,1290,1290,1290,0
20231122,175400,128259795,1290,1290,1290,1290,0
20231122,175300,128259795,1290,1290,1290,1290,0
20231122,175200,128259795,1290,1290,1290,1290,0
20231122,175100,128259795,1290,1290,1290,1290,0
20231122,175000,128259795,1290,1290,1290,1290,0
20231122,174900,128259795,1290,1290,1290,1290,0
20231122,174800,128259795,1290,1290,1290,1290,0
20231122,174700,128259795,1290,1290,1290,1290,0
20231122,174600,128259795,1290,1290,1290,1290,874
20231122,174500,128259795,1290,1290,1290,1290,0
20231122,174400,128259795,1290,1290,1290,1290,0
20231122,174300,128259795,1290,1290,1290,1290,0
20231122,174200,128259795,1290,1290,1290,1290,0
20231122,174100,128259795,1290,1290,1290,1290,0
20231122,174000,128259795,1290,1290,1290,1290,0
20231122,173900,128259795,1290,1290,1290,1290,0
20231122,173800,128259795,1290,1290,1290,1290,0
20231122,173700,128259795,1290,1290,1290,1290,0
20231122,173600,128259795,1290,1290,1290,1290,0
20231122,173500,128259795,1290,1290,1290,1290,0
20231122,173400,128259795,1290,1290,1290,1290,0
20231122,173300,128259795,1290,1290,1290,1290,0
20231122,173200,128259795,1290,1290,1290,1290,0
20231122,173100,128259795,1290,1290,1290,1290,0
20231122,173000,128259795,1290,1290,1290,1290,0
20231122,172900,128259795,1290,1290,1290,1290,0
20231122,172800,128259795,1290,1290,1290,1290,0
20231122,172700,128259795,1290,1290,1290,1290,0
20231122,172600,128259795,1290,1290,1290,1290,0
20231122,172500,128259795,1290,1290,1290,1290,0
20231122,172400,128259795,1290,1290,1290,1290,0
20231122,172300,128259795,1290,1290,1290,1290,0
20231122,172200,128259795,1290,1290,1290,1290,0
20231122,172100,128259795,1290,1290,1290,1290,0
20231122,172000,128259795,1290,1290,1290,1290,0
20231122,171900,128259795,1290,1290,1290,1290,0
20231122,171800,128259795,1290,1290,1290,1290,0
20231122,171700,128259795,1290,1290,1290,1290,0
20231122,171600,128259795,1290,1290,1290,1290,874
20231122,171500,128259795,1290,1290,1290,1290,0
20231122,171400,128259795,1290,1290,1290,1290,0
20231122,171300,128259795,1290,1290,1290,1290,0
20231122,171200,128259795,1290,1290,1290,1290,0
20231122,171100,128259795,1290,1290,1290,1290,0
20231122,171000,128259795,1290,1290,1290,1290,0
20231122,170900,128259795,1290,1290,1290,1290,0
20231122,170800,128259795,1290,1290,1290,1290,0
20231122,170700,128259795,1290,1290,1290,1290,0
20231122,170600,128259795,1290,1290,1290,1290,0
20231122,170500,128259795,1290,1290,1290,1290,0
20231122,170400,128259795,1290,1290,1290,1290,0
20231122,170300,128259795,1290,1290,1290,1290,0
20231122,170200,128259795,1290,1290,1290,1290,0
20231122,170100,128259795,1290,1290,1290,1290,0
20231122,170000,128259795,1290,1290,1290,1290,0
20231122,165900,128259795,1290,1290,1290,1290,0
20231122,165800,128259795,1290,1290,1290,1290,0
20231122,165700,128259795,1290,1290,1290,1290,0
20231122,165600,128259795,1290,1290,1290,1290,0
20231122,165500,128259795,1290,1290,1290,1290,0
20231122,165400,128259795,1290,1290,1290,1290,0
20231122,165300,128259795,1290,1290,1290,1290,0
20231122,165200,128259795,1290,1290,1290,1290,0
20231122,165100,128259795,1290,1290,1290,1290,0
20231122,165000,128259795,1290,1290,1290,1290,0
20231122,164900,128259795,1290,1290,1290,1290,0
20231122,164800,128259795,1290,1290,1290,1290,0
20231122,164700,128259795,1290,1290,1290,1290,0
20231122,164600,128259795,1290,1290,1290,1290,874
20231122,164500,128259795,1290,1290,1290,1290,0
20231122,164400,128259795,1290,1290,1290,1290,0
20231122,164300,128259795,1290,1290,1290,1290,0
20231122,164200,128259795,1290,1290,1290,1290,0
20231122,164100,128259795,1290,1290,1290,1290,0
20231122,164000,128259795,1290,1290,1290,1290,0
20231122,163900,128259795,1290,1290,1290,1290,0
20231122,163800,128259795,1290,1290,1290,1290,0
20231122,163700,128259795,1290,1290,1290,1290,0
20231122,163600,128259795,1290,1290,1290,1290,0
20231122,163500,128259795,1290,1290,1290,1290,0
20231122,163400,128259795,1290,1290,1290,1290,0
20231122,163300,128259795,1290,1290,1290,1290,0
20231122,163200,128259795,1290,1290,1290,1290,0
20231122,163100,128259795,1290,1290,1290,1290,0
20231122,163000,128259795,1290,1290,1290,1290,0
20231122,162900,128259795,1290,1290,1290,1290,0
20231122,162800,128259795,1290,1290,1290,1290,0
20231122,162700,128259795,1290,1290,1290,1290,0
20231122,162600,128259795,1290,1290,1290,1290,0
20231122,162500,128259795,1290,1290,1290,1290,0
20231122,162400,128259795,1290,1290,1290,1290,0
20231122,162300,128259795,1290,1290,1290,1290,0
20231122,162200,128259795,1290,1290,1290,1290,0
20231122,162100,128259795,1290,1290,1290,1290,0
20231122,162000,128259795,1290,1290,1290,1290,0
20231122,161900,128259795,1290,1290,1290,1290,0
20231122,161800,128259795,1290,1290,1290,1290,0
20231122,161700,128259795,1290,1290,1290,1290,0
20231122,161600,128259795,1290,1290,1290,1290,874
20231122,161500,128259795,1290,1290,1290,1290,0
20231122,161400,128259795,1290,1290,1290,1290,0
20231122,161300,128259795,1290,1290,1290,1290,0
20231122,161200,128259795,1290,1290,1290,1290,0
20231122,161100,128259795,1290,1290,1290,1290,0
20231122,161000,128259795,1290,1290,1290,1290,0
20231122,160900,128259795,1290,1290,1290,1290,0
20231122,160800,128259795,1290,1290,1290,1290,0
20231122,160700,128259795,1290,1290,1290,1290,0
20231122,160600,128259795,1290,1290,1290,1290,0
20231122,160500,128259795,1290,1290,1290,1290,0
20231122,160400,128259795,1290,1290,1290,1290,0
20231122,160300,128259795,1290,1290,1290,1290,0
20231122,160200,128259795,1290,1290,1290,1290,0
20231122,160100,128259795,1290,1290,1290,1290,0
20231122,160000,128259795,1290,1290,1290,1290,0
20231122,155900,128259795,1290,1290,1290,1290,0
20231122,155800,128259795,1290,1290,1290,1290,0
20231122,155700,128259795,1290,1290,1290,1290,0
20231122,155600,128259795,1290,1290,1290,1290,0
20231122,155500,128259795,1290,1290,1290,1290,0
20231122,155400,128259795,1290,1290,1290,1290,0
20231122,155300,128259795,1290,1290,1290,1290,0
20231122,155200,128259795,1290,1290,1290,1290,0
20231122,155100,128259795,1290,1290,1290,1290,0
20231122,155000,128259795,1290,1290,1290,1290,0
20231122,154900,128259795,1290,1290,1290,1290,0
20231122,154800,128259795,1290,1290,1290,1290,0
20231122,154700,128259795,1290,1290,1290,1290,0
20231122,154600,128259795,1290,1290,1290,1290,874
20231122,154500,128259795,1290,1290,1290,1290,0
20231122,154400,128259795,1290,1290,1290,1290,0
20231122,154300,128259795,1290,1290,1290,1290,0
20231122,154200,128259795,1290,1290,1290,1290,0
20231122,154100,128259795,1290,1290,1290,1290,0
20231122,154000,128259795,1290,1290,1290,1290,0
20231122,153900,128259795,1290,1290,1290,1290,0
20231122,153800,128259795,1290,1290,1290,1290,0
20231122,153700,128259795,1290,1290,1290,1290,0
20231122,153600,128259795,1290,1290,1290,1290,0
20231122,153500,128259795,1290,1290,1290,1290,0
20231122,153400,128259795,1290,1290,1290,1290,0
20231122,153300,128259795,1290,1290,1290,1290,0
20231122,153200,128259795,1290,1290,1290,1290,0
20231122,153100,128259795,1290,1290,1290,1290,0
20231122,153000,128259795,1290,1290,1290,1290,874
20231122,152900,127132335,1292,1292,1292,1292,0
20231122,152800,127132335,1292,1292,1292,1292,0
20231122,152700,127132335,1292,1292,1292,1292,0
20231122,152600,127132335,1292,1292,1292,1292,0
20231122,152500,127132335,1292,1292,1292,1292,0
20231122,152400,127132335,1292,1292,1292,1292,0
20231122,152300,127132335,1292,1292,1292,1292,0
20231122,152200,127132335,1292,1292,1292,1292,0
20231122,152100,127132335,1292,1292,1292,1292,0
20231122,152000,127132335,1292,1292,1292,1292,0
20231122,151900,127132335,1292,1294,1294,1292,155
20231122,151800,126931833,1294,1287,1294,1287,3170
20231122,151700,122849066,1290,1290,1290,1290,1
20231122,151600,122847776,1290,1290,1290,1290,82
20231122,151500,122741996,1290,1290,1290,1290,1000
20231122,151400,121451996,1290,1291,1291,1290,308
20231122,151300,121054376,1291,1290,1291,1290,2000
20231122,151200,118472876,1291,1290,1291,1290,2000
20231122,151100,115891576,1291,1291,1291,1291,0
20231122,151000,115891576,1291,1292,1292,1287,21
20231122,150900,115864504,1293,1293,1293,1293,0
20231122,150800,115864504,1293,1293,1293,1293,5
20231122,150700,115858039,1293,1293,1293,1293,16
20231122,150600,115837351,1293,1293,1293,1292,82
20231122,150500,115731332,1293,1292,1293,1292,140
20231122,150400,115550437,1285,1285,1285,1285,0
20231122,150300,115550437,1285,1287,1287,1285,4997
20231122,150200,109127708,1288,1290,1290,1288,3
20231122,150100,109123841,1290,1290,1290,1290,920
20231122,150000,107937041,1290,1290,1290,1290,3
20231122,145900,107933171,1293,1294,1294,1293,512
20231122,145800,107271143,1285,1285,1285,1285,0
20231122,145700,107271143,1285,1285,1285,1285,0
20231122,145600,107271143,1285,1291,1291,1285,8230
20231122,145500,96676948,1291,1291,1291,1291,0
20231122,145400,96676948,1291,1291,1291,1291,1029
20231122,145300,95348509,1291,1291,1291,1291,0
20231122,145200,95348509,1291,1291,1291,1291,900
20231122,145100,94186609,1291,1292,1292,1291,4397
20231122,145000,88509499,1294,1294,1294,1294,47
20231122,144900,88448681,1292,1292,1292,1292,2014
20231122,144800,85846593,1295,1295,1295,1295,0
20231122,144700,85846593,1295,1295,1295,1295,24
20231122,144600,85815513,1295,1294,1295,1294,74
20231122,144500,85719686,1295,1295,1296,1295,192
20231122,144400,85471031,1296,1295,1296,1295,6
20231122,144300,85463260,1295,1295,1295,1295,18
20231122,144200,85439950,1296,1296,1296,1296,0
20231122,144100,85439950,1296,1296,1296,1296,0
20231122,144000,85439950,1296,1296,1296,1296,16
20231122,143900,85419214,1296,1296,1296,1296,506
20231122,143800,84763438,1295,1295,1295,1295,12
20231122,143700,84747898,1295,1295,1295,1295,0
20231122,143600,84747898,1295,1294,1295,1294,254
20231122,143500,84419016,1294,1294,1294,1294,0
20231122,143400,84419016,1294,1294,1294,1294,0
20231122,143300,84419016,1294,1293,1294,1292,1039
20231122,143200,83076526,1294,1294,1294,1294,13
20231122,143100,83059704,1294,1294,1294,1294,559
20231122,143000,82336358,1294,1294,1294,1294,1900
20231122,142900,79877758,1295,1295,1295,1295,0
20231122,142800,79877758,1295,1295,1295,1295,0
20231122,142700,79877758,1295,1295,1295,1295,0
20231122,142600,79877758,1295,1295,1295,1295,240
20231122,142500,79566958,1295,1295,1295,1295,0
20231122,142400,79566958,1295,1295,1295,1295,84
20231122,142300,79458178,1295,1295,1295,1295,0
20231122,142200,79458178,1295,1295,1295,1295,84
20231122,142100,79349398,1295,1295,1295,1295,536
20231122,142000,78655278,1295,1295,1295,1295,0
20231122,141900,78655278,1295,1295,1295,1295,26
20231122,141800,78621608,1294,1294,1294,1294,2933
20231122,141700,74826306,1294,1294,1294,1294,0
20231122,141600,74826306,1294,1294,1294,1294,111
20231122,141500,74682672,1294,1294,1294,1294,0
20231122,141400,74682672,1294,1294,1294,1294,77
20231122,141300,74583034,1294,1294,1294,1294,46
20231122,141200,74523510,1294,1294,1294,1294,0
20231122,141100,74523510,1294,1293,1294,1293,103
20231122,141000,74390321,1293,1293,1293,1293,7
20231122,140900,74381270,1293,1293,1293,1293,642
20231122,140800,73551164,1293,1293,1293,1293,856
20231122,140700,72444356,1293,1293,1293,1293,1
20231122,140600,72443063,1293,1293,1293,1293,74
20231122,140500,72347381,1293,1293,1293,1293,7
20231122,140400,72338330,1293,1292,1293,1292,1254
20231122,140300,70717083,1292,1293,1293,1292,36
20231122,140200,70670570,1292,1292,1292,1292,607
20231122,140100,69886326,1292,1292,1292,1292,0
20231122,140000,69886326,1292,1292,1292,1292,0
20231122,135900,69886326,1292,1291,1292,1291,539
20231122,135800,69190437,1291,1291,1291,1291,0
20231122,135700,69190437,1291,1291,1291,1291,0
20231122,135600,69190437,1291,1291,1291,1291,74
20231122,135500,69094903,1291,1291,1291,1291,61
20231122,135400,69016152,1291,1291,1291,1291,0
20231122,135300,69016152,1291,1291,1291,1291,40
20231122,135200,68964512,1290,1290,1290,1290,0
20231122,135100,68964512,1290,1290,1290,1290,0
20231122,135000,68964512,1290,1290,1290,1290,212
20231122,134900,68691032,1290,1290,1290,1290,0
20231122,134800,68691032,1290,1290,1290,1290,293
20231122,134700,68313062,1290,1290,1290,1290,1
20231122,134600,68311772,1290,1290,1290,1290,1550
20231122,134500,66312272,1290,1289,1290,1289,626
20231122,134400,65504743,1289,1289,1289,1289,5
20231122,134300,65498298,1290,1290,1290,1290,39
20231122,134200,65447988,1290,1290,1290,1290,591
20231122,134100,64685598,1290,1290,1290,1290,0
20231122,134000,64685598,1290,1290,1290,1290,0
20231122,133900,64685598,1290,1290,1290,1290,1
20231122,133800,64684308,1289,1289,1289,1289,0
20231122,133700,64684308,1289,1289,1289,1289,0
20231122,133600,64684308,1289,1289,1289,1289,1121
20231122,133500,63239339,1289,1289,1289,1289,298
20231122,133400,62855217,1288,1288,1288,1288,1290
20231122,133300,61193697,1288,1288,1288,1288,0
20231122,133200,61193697,1288,1288,1288,1288,77
20231122,133100,61094521,1287,1287,1287,1287,2
20231122,133000,61091947,1288,1288,1288,1288,0
20231122,132900,61091947,1288,1288,1288,1288,1
20231122,132800,61090659,1288,1288,1288,1288,115
20231122,132700,60942539,1288,1289,1289,1288,16
20231122,132600,60921930,1289,1289,1289,1289,75
20231122,132500,60825255,1289,1289,1289,1289,40
20231122,132400,60773695,1289,1289,1289,1289,0
20231122,132300,60773695,1289,1289,1289,1289,0
20231122,132200,60773695,1289,1289,1289,1289,0
20231122,132100,60773695,1289,1289,1289,1289,138
20231122,132000,60595813,1289,1289,1289,1289,50
20231122,131900,60531363,1289,1289,1289,1289,79
20231122,131800,60429532,1288,1288,1288,1288,0
20231122,131700,60429532,1288,1288,1288,1288,100
20231122,131600,60300732,1288,1288,1288,1288,0
20231122,131500,60300732,1288,1288,1288,1288,0
20231122,131400,60300732,1288,1288,1288,1288,0
20231122,131300,60300732,1288,1288,1288,1288,0
20231122,131200,60300732,1288,1288,1288,1288,0
20231122,131100,60300732,1288,1288,1288,1288,0
20231122,131000,60300732,1288,1289,1289,1288,201
20231122,130900,60041843,1289,1289,1289,1289,61
20231122,130800,59963214,1289,1289,1289,1289,50
20231122,130700,59898764,1288,1288,1288,1288,0
20231122,130600,59898764,1288,1288,1288,1288,16
20231122,130500,59878156,1288,1288,1288,1288,0
20231122,130400,59878156,1288,1288,1288,1288,0
20231122,130300,59878156,1288,1288,1288,1288,1
20231122,130200,59876868,1288,1288,1288,1288,0
20231122,130100,59876868,1288,1288,1288,1288,1034
20231122,130000,58545076,1289,1289,1289,1289,2
20231122,125900,58542498,1289,1289,1289,1289,0
20231122,125800,58542498,1289,1289,1289,1289,0
20231122,125700,58542498,1289,1289,1289,1289,78
20231122,125600,58441956,1289,1288,1289,1288,176
20231122,125500,58215192,1289,1289,1289,1289,0
20231122,125400,58215192,1289,1289,1289,1289,0
20231122,125300,58215192,1289,1289,1289,1289,0
20231122,125200,58215192,1289,1289,1289,1289,17
20231122,125100,58193279,1289,1289,1289,1289,40
20231122,125000,58141719,1289,1289,1289,1289,10
20231122,124900,58128829,1289,1289,1289,1289,0
20231122,124800,58128829,1289,1289,1289,1289,1
20231122,124700,58127540,1289,1289,1289,1289,0
20231122,124600,58127540,1289,1289,1289,1289,93
20231122,124500,58007663,1289,1289,1289,1289,0
20231122,124400,58007663,1289,1289,1289,1289,0
20231122,124300,58007663,1289,1289,1289,1289,0
20231122,124200,58007663,1289,1289,1289,1289,54
20231122,124100,57938057,1289,1289,1289,1289,90
20231122,124000,57822047,1289,1289,1289,1289,900
20231122,123900,56661947,1289,1289,1289,1289,0
20231122,123800,56661947,1289,1289,1289,1289,1
20231122,123700,56660658,1289,1289,1289,1289,0
20231122,123600,56660658,1289,1289,1289,1289,76
20231122,123500,56562694,1289,1289,1289,1289,0
20231122,123400,56562694,1289,1289,1289,1289,40
20231122,123300,56511134,1289,1289,1289,1289,9
20231122,123200,56499533,1289,1289,1289,1289,0
20231122,123100,56499533,1289,1289,1289,1289,0
20231122,123000,56499533,1289,1289,1289,1289,0
20231122,122900,56499533,1289,1289,1289,1289,0
20231122,122800,56499533,1289,1289,1289,1289,1
20231122,122700,56498244,1289,1289,1289,1289,0
20231122,122600,56498244,1289,1289,1289,1289,77
20231122,122500,56398991,1289,1289,1289,1289,17
20231122,122400,56377078,1289,1289,1289,1289,0
20231122,122300,56377078,1289,1289,1289,1289,0
20231122,122200,56377078,1289,1289,1289,1289,0
20231122,122100,56377078,1289,1289,1289,1289,0
20231122,122000,56377078,1289,1289,1289,1289,0
20231122,121900,56377078,1289,1289,1289,1289,0
20231122,121800,56377078,1289,1289,1289,1289,0
20231122,121700,56377078,1289,1289,1289,1289,41
20231122,121600,56324229,1289,1289,1289,1289,75
20231122,121500,56227554,1289,1289,1289,1289,0
20231122,121400,56227554,1289,1289,1289,1289,0
20231122,121300,56227554,1289,1289,1289,1289,0
20231122,121200,56227554,1289,1289,1289,1289,0
20231122,121100,56227554,1289,1289,1289,1289,7
20231122,121000,56218531,1289,1289,1289,1289,0
20231122,120900,56218531,1289,1289,1289,1289,1
20231122,120800,56217242,1288,1289,1289,1288,559
20231122,120700,55496711,1289,1289,1289,1289,0
20231122,120600,55496711,1289,1289,1289,1289,140
20231122,120500,55316251,1289,1289,1289,1289,0
20231122,120400,55316251,1289,1289,1289,1289,0
20231122,120300,55316251,1289,1289,1289,1289,500
20231122,120200,54671751,1289,1289,1289,1289,500
20231122,120100,54027251,1289,1289,1289,1289,2879
20231122,120000,50316220,1289,1289,1289,1289,41
20231122,115900,50263371,1288,1289,1289,1288,101
20231122,115800,50133282,1288,1289,1289,1288,818
20231122,115700,49079680,1289,1289,1289,1289,9
20231122,115600,49068079,1289,1289,1289,1289,75
20231122,115500,48971404,1289,1289,1289,1289,0
20231122,115400,48971404,1289,1289,1289,1289,0
20231122,115300,48971404,1289,1289,1289,1289,0
20231122,115200,48971404,1289,1289,1289,1289,10
20231122,115100,48958514,1289,1289,1289,1289,0
20231122,115000,48958514,1289,1288,1289,1288,3
20231122,114900,48954648,1289,1289,1289,1289,0
20231122,114800,48954648,1289,1289,1289,1289,100
20231122,114700,48825748,1289,1289,1289,1289,1
20231122,114600,48824459,1289,1289,1289,1289,72
20231122,114500,48731651,1289,1289,1289,1289,0
20231122,114400,48731651,1289,1289,1289,1289,0
20231122,114300,48731651,1289,1289,1289,1289,40
20231122,114200,48680091,1288,1288,1288,1288,1000
20231122,114100,47392091,1288,1288,1288,1288,1007
20231122,114000,46095075,1289,1288,1289,1288,943
20231122,113900,44880284,1288,1288,1288,1288,2750
20231122,113800,41338284,1285,1285,1285,1285,0
20231122,113700,41338284,1285,1285,1285,1285,206
20231122,113600,41073574,1285,1285,1285,1285,94
20231122,113500,40952784,1285,1285,1285,1285,0
20231122,113400,40952784,1285,1285,1285,1285,639
20231122,113300,40131669,1285,1285,1285,1285,0
20231122,113200,40131669,1285,1285,1285,1285,0
20231122,113100,40131669,1285,1285,1285,1285,17
20231122,113000,40109824,1285,1285,1285,1285,0
20231122,112900,40109824,1285,1285,1285,1285,0
20231122,112800,40109824,1285,1285,1285,1285,0
20231122,112700,40109824,1285,1285,1285,1285,5
20231122,112600,40103399,1285,1285,1285,1285,167
20231122,112500,39888804,1285,1285,1285,1285,21
20231122,112400,39861819,1285,1285,1285,1285,1
20231122,112300,39860534,1285,1285,1285,1285,0
20231122,112200,39860534,1285,1285,1285,1285,0
20231122,112100,39860534,1285,1285,1285,1285,200
20231122,112000,39603534,1285,1284,1285,1284,80
20231122,111900,39500774,1285,1285,1285,1285,10
20231122,111800,39487924,1285,1285,1285,1285,0
20231122,111700,39487924,1285,1285,1285,1285,0
20231122,111600,39487924,1285,1285,1285,1285,75
20231122,111500,39391549,1285,1285,1285,1285,0
20231122,111400,39391549,1285,1285,1285,1285,0
20231122,111300,39391549,1285,1285,1285,1285,0
20231122,111200,39391549,1285,1285,1285,1285,0
20231122,111100,39391549,1285,1285,1285,1285,0
20231122,111000,39391549,1285,1285,1285,1285,0
20231122,110900,39391549,1285,1285,1285,1285,41
20231122,110800,39338864,1284,1284,1284,1284,0
20231122,110700,39338864,1284,1284,1284,1284,30
20231122,110600,39300344,1285,1285,1285,1285,77
20231122,110500,39201399,1285,1284,1285,1284,655
20231122,110400,38359757,1284,1284,1284,1284,17
20231122,110300,38337929,1285,1285,1285,1285,0
20231122,110200,38337929,1285,1285,1285,1285,0
20231122,110100,38337929,1285,1285,1285,1285,0
20231122,110000,38337929,1285,1285,1285,1285,5
20231122,105900,38331504,1285,1285,1285,1285,0
20231122,105800,38331504,1285,1285,1285,1285,0
20231122,105700,38331504,1285,1285,1285,1285,0
20231122,105600,38331504,1285,1285,1285,1285,76
20231122,105500,38233844,1285,1285,1285,1285,0
20231122,105400,38233844,1285,1285,1285,1285,0
20231122,105300,38233844,1285,1285,1285,1285,0
20231122,105200,38233844,1285,1285,1285,1285,40
20231122,105100,38182444,1284,1284,1284,1284,185
20231122,105000,37944904,1284,1284,1284,1284,27
20231122,104900,37910236,1284,1284,1284,1284,1
20231122,104800,37908952,1284,1284,1284,1284,47
20231122,104700,37848604,1284,1284,1284,1284,20
20231122,104600,37822924,1284,1284,1284,1284,76
20231122,104500,37725340,1284,1284,1284,1284,984
20231122,104400,36461884,1284,1284,1284,1284,0
20231122,104300,36461884,1284,1284,1284,1284,0
20231122,104200,36461884,1284,1284,1284,1284,96
20231122,104100,36338620,1284,1284,1284,1284,0
20231122,104000,36338620,1284,1284,1284,1284,1
20231122,103900,36337336,1283,1284,1284,1283,86
20231122,103800,36226997,1284,1284,1284,1284,0
20231122,103700,36226997,1284,1284,1284,1284,17
20231122,103600,36205169,1284,1284,1284,1284,76
20231122,103500,36107585,1284,1284,1284,1284,40
20231122,103400,36056225,1284,1284,1284,1284,4
20231122,103300,36051089,1284,1284,1284,1284,0
20231122,103200,36051089,1284,1284,1284,1284,0
20231122,103100,36051089,1284,1284,1284,1284,238
20231122,103000,35745497,1284,1284,1284,1284,0
20231122,102900,35745497,1284,1283,1284,1283,25
20231122,102800,35713402,1283,1283,1283,1283,5
20231122,102700,35706987,1284,1284,1284,1284,0
20231122,102600,35706987,1284,1284,1284,1284,77
20231122,102500,35608119,1284,1284,1284,1284,0
20231122,102400,35608119,1284,1284,1284,1284,0
20231122,102300,35608119,1284,1284,1284,1284,0
20231122,102200,35608119,1284,1284,1284,1284,1
20231122,102100,35606835,1284,1284,1284,1284,0
20231122,102000,35606835,1284,1284,1284,1284,150
20231122,101900,35414235,1284,1284,1284,1284,85
20231122,101800,35305095,1284,1284,1284,1284,40
20231122,101700,35253735,1278,1278,1278,1278,0
20231122,101600,35253735,1278,1278,1278,1278,0
20231122,101500,35253735,1278,1278,1278,1278,0
20231122,101400,35253735,1278,1278,1278,1278,0
20231122,101300,35253735,1278,1278,1278,1278,1
20231122,101200,35252457,1284,1284,1284,1284,0
20231122,101100,35252457,1284,1284,1284,1284,0
20231122,101000,35252457,1284,1284,1284,1284,0
20231122,100900,35252457,1284,1284,1284,1284,3
20231122,100800,35248605,1277,1278,1278,1277,1309
20231122,100700,33576917,1284,1284,1284,1284,5
20231122,100600,33570497,1284,1284,1284,1284,76
20231122,100500,33472913,1284,1284,1284,1284,0
20231122,100400,33472913,1284,1284,1284,1284,0
20231122,100300,33472913,1284,1284,1284,1284,0
20231122,100200,33472913,1284,1284,1284,1284,1
20231122,100100,33471629,1284,1284,1284,1284,40
20231122,100000,33420269,1284,1284,1284,1284,0
20231122,095900,33420269,1284,1284,1284,1284,0
20231122,095800,33420269,1284,1285,1285,1275,14287
20231122,095700,15133812,1282,1284,1284,1282,3170
20231122,095600,11068744,1285,1285,1285,1285,77
20231122,095500,10969799,1285,1285,1285,1285,13
20231122,095400,10953094,1285,1285,1285,1285,389
20231122,095300,10453229,1284,1284,1284,1284,200
20231122,095200,10196429,1284,1285,1285,1284,11
20231122,095100,10182297,1285,1284,1285,1284,403
20231122,095000,9664545,1284,1284,1284,1284,0
20231122,094900,9664545,1284,1284,1284,1284,0
20231122,094800,9664545,1284,1285,1285,1284,817
20231122,094700,8615516,1285,1287,1287,1285,4
20231122,094600,8610372,1287,1287,1287,1287,75
20231122,094500,8513847,1287,1287,1287,1287,0
20231122,094400,8513847,1287,1286,1287,1286,40
20231122,094300,8462368,1284,1284,1284,1284,0
20231122,094200,8462368,1284,1284,1284,1284,0
20231122,094100,8462368,1284,1284,1284,1284,504
20231122,094000,7815232,1287,1287,1287,1287,0
20231122,093900,7815232,1287,1287,1287,1287,5
20231122,093800,7808797,1284,1284,1284,1284,88
20231122,093700,7695805,1288,1288,1288,1287,67
20231122,093600,7609511,1288,1287,1288,1287,19
20231122,093500,7585057,1287,1287,1287,1287,0
20231122,093400,7585057,1287,1287,1287,1287,10
20231122,093300,7572187,1287,1288,1288,1282,3575
20231122,093200,2984716,1287,1287,1287,1287,140
20231122,093100,2804536,1288,1287,1288,1287,14
20231122,093000,2786513,1288,1288,1288,1288,0
20231122,092900,2786513,1288,1288,1288,1288,1
20231122,092800,2785225,1288,1288,1288,1288,76
20231122,092700,2687337,1288,1288,1288,1288,40
20231122,092600,2635817,1287,1287,1287,1287,0
20231122,092500,2635817,1287,1287,1287,1287,4
20231122,092400,2630669,1287,1287,1287,1287,0
20231122,092300,2630669,1287,1287,1287,1287,0
20231122,092200,2630669,1287,1287,1287,1287,0
20231122,092100,2630669,1287,1287,1287,1287,0
20231122,092000,2630669,1287,1287,1287,1287,0
20231122,091900,2630669,1287,1287,1288,1287,89
20231122,091800,2516043,1287,1287,1287,1287,2
20231122,091700,2513469,1284,1284,1284,1284,60
20231122,091600,2436429,1284,1284,1284,1284,0
20231122,091500,2436429,1284,1284,1284,1284,100
20231122,091400,2308029,1288,1288,1288,1288,0
20231122,091300,2308029,1288,1288,1288,1288,0
20231122,091200,2308029,1288,1288,1288,1288,10
20231122,091100,2295149,1288,1288,1288,1288,10
20231122,091000,2282269,1288,1288,1288,1288,0
20231122,090900,2282269,1288,1288,1288,1288,0
20231122,090800,2282269,1288,1288,1288,1288,4
20231122,090700,2277117,1288,1288,1288,1282,502
20231122,090600,1632646,1287,1287,1287,1287,1
20231122,090500,1631359,1287,1287,1287,1287,0
20231122,090400,1631359,1287,1287,1287,1287,32
20231122,090300,1590175,1286,1286,1286,1286,0
20231122,090200,1590175,1286,1286,1286,1286,23
20231122,090100,1560597,1286,1286,1286,1286,23
20231122,090000,1531019,1282,1290,1290,1282,1190