KissMeData/293580/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,203900,2872384435,1442,1442,1442,1442,57859
20231122,203800,2872384435,1442,1442,1442,1442,0
20231122,203700,2872384435,1442,1442,1442,1442,0
20231122,203600,2872384435,1442,1442,1442,1442,0
20231122,203500,2872384435,1442,1442,1442,1442,0
20231122,203400,2872384435,1442,1442,1442,1442,0
20231122,203300,2872384435,1442,1442,1442,1442,0
20231122,203200,2872384435,1442,1442,1442,1442,0
20231122,203100,2872384435,1442,1442,1442,1442,0
20231122,203000,2872384435,1442,1442,1442,1442,0
20231122,202900,2872384435,1442,1442,1442,1442,0
20231122,202800,2872384435,1442,1442,1442,1442,0
20231122,202700,2872384435,1442,1442,1442,1442,0
20231122,202600,2872384435,1442,1442,1442,1442,0
20231122,202500,2872384435,1442,1442,1442,1442,0
20231122,202400,2872384435,1442,1442,1442,1442,0
20231122,202300,2872384435,1442,1442,1442,1442,0
20231122,202200,2872384435,1442,1442,1442,1442,0
20231122,202100,2872384435,1442,1442,1442,1442,0
20231122,202000,2872384435,1442,1442,1442,1442,0
20231122,201900,2872384435,1442,1442,1442,1442,0
20231122,201800,2872384435,1442,1442,1442,1442,0
20231122,201700,2872384435,1442,1442,1442,1442,0
20231122,201600,2872384435,1442,1442,1442,1442,0
20231122,201500,2872384435,1442,1442,1442,1442,0
20231122,201400,2872384435,1442,1442,1442,1442,0
20231122,201300,2872384435,1442,1442,1442,1442,0
20231122,201200,2872384435,1442,1442,1442,1442,0
20231122,201100,2872384435,1442,1442,1442,1442,0
20231122,201000,2872384435,1442,1442,1442,1442,0
20231122,200900,2872384435,1442,1442,1442,1442,57859
20231122,200800,2872384435,1442,1442,1442,1442,0
20231122,200700,2872384435,1442,1442,1442,1442,0
20231122,200600,2872384435,1442,1442,1442,1442,0
20231122,200500,2872384435,1442,1442,1442,1442,0
20231122,200400,2872384435,1442,1442,1442,1442,0
20231122,200300,2872384435,1442,1442,1442,1442,0
20231122,200200,2872384435,1442,1442,1442,1442,0
20231122,200100,2872384435,1442,1442,1442,1442,0
20231122,200000,2872384435,1442,1442,1442,1442,0
20231122,195900,2872384435,1442,1442,1442,1442,0
20231122,195800,2872384435,1442,1442,1442,1442,0
20231122,195700,2872384435,1442,1442,1442,1442,0
20231122,195600,2872384435,1442,1442,1442,1442,0
20231122,195500,2872384435,1442,1442,1442,1442,0
20231122,195400,2872384435,1442,1442,1442,1442,0
20231122,195300,2872384435,1442,1442,1442,1442,0
20231122,195200,2872384435,1442,1442,1442,1442,0
20231122,195100,2872384435,1442,1442,1442,1442,0
20231122,195000,2872384435,1442,1442,1442,1442,0
20231122,194900,2872384435,1442,1442,1442,1442,0
20231122,194800,2872384435,1442,1442,1442,1442,0
20231122,194700,2872384435,1442,1442,1442,1442,0
20231122,194600,2872384435,1442,1442,1442,1442,0
20231122,194500,2872384435,1442,1442,1442,1442,0
20231122,194400,2872384435,1442,1442,1442,1442,0
20231122,194300,2872384435,1442,1442,1442,1442,0
20231122,194200,2872384435,1442,1442,1442,1442,0
20231122,194100,2872384435,1442,1442,1442,1442,0
20231122,194000,2872384435,1442,1442,1442,1442,0
20231122,193900,2872384435,1442,1442,1442,1442,57859
20231122,193800,2872384435,1442,1442,1442,1442,0
20231122,193700,2872384435,1442,1442,1442,1442,0
20231122,193600,2872384435,1442,1442,1442,1442,0
20231122,193500,2872384435,1442,1442,1442,1442,0
20231122,193400,2872384435,1442,1442,1442,1442,0
20231122,193300,2872384435,1442,1442,1442,1442,0
20231122,193200,2872384435,1442,1442,1442,1442,0
20231122,193100,2872384435,1442,1442,1442,1442,0
20231122,193000,2872384435,1442,1442,1442,1442,0
20231122,192900,2872384435,1442,1442,1442,1442,0
20231122,192800,2872384435,1442,1442,1442,1442,0
20231122,192700,2872384435,1442,1442,1442,1442,0
20231122,192600,2872384435,1442,1442,1442,1442,0
20231122,192500,2872384435,1442,1442,1442,1442,0
20231122,192400,2872384435,1442,1442,1442,1442,0
20231122,192300,2872384435,1442,1442,1442,1442,0
20231122,192200,2872384435,1442,1442,1442,1442,0
20231122,192100,2872384435,1442,1442,1442,1442,0
20231122,192000,2872384435,1442,1442,1442,1442,0
20231122,191900,2872384435,1442,1442,1442,1442,0
20231122,191800,2872384435,1442,1442,1442,1442,0
20231122,191700,2872384435,1442,1442,1442,1442,0
20231122,191600,2872384435,1442,1442,1442,1442,0
20231122,191500,2872384435,1442,1442,1442,1442,0
20231122,191400,2872384435,1442,1442,1442,1442,0
20231122,191300,2872384435,1442,1442,1442,1442,0
20231122,191200,2872384435,1442,1442,1442,1442,0
20231122,191100,2872384435,1442,1442,1442,1442,0
20231122,191000,2872384435,1442,1442,1442,1442,0
20231122,190900,2872384435,1442,1442,1442,1442,57859
20231122,190800,2872384435,1442,1442,1442,1442,0
20231122,190700,2872384435,1442,1442,1442,1442,0
20231122,190600,2872384435,1442,1442,1442,1442,0
20231122,190500,2872384435,1442,1442,1442,1442,0
20231122,190400,2872384435,1442,1442,1442,1442,0
20231122,190300,2872384435,1442,1442,1442,1442,0
20231122,190200,2872384435,1442,1442,1442,1442,0
20231122,190100,2872384435,1442,1442,1442,1442,0
20231122,190000,2872384435,1442,1442,1442,1442,0
20231122,185900,2872384435,1442,1442,1442,1442,0
20231122,185800,2872384435,1442,1442,1442,1442,0
20231122,185700,2872384435,1442,1442,1442,1442,0
20231122,185600,2872384435,1442,1442,1442,1442,0
20231122,185500,2872384435,1442,1442,1442,1442,0
20231122,185400,2872384435,1442,1442,1442,1442,0
20231122,185300,2872384435,1442,1442,1442,1442,0
20231122,185200,2872384435,1442,1442,1442,1442,0
20231122,185100,2872384435,1442,1442,1442,1442,0
20231122,185000,2872384435,1442,1442,1442,1442,0
20231122,184900,2872384435,1442,1442,1442,1442,0
20231122,184800,2872384435,1442,1442,1442,1442,0
20231122,184700,2872384435,1442,1442,1442,1442,0
20231122,184600,2872384435,1442,1442,1442,1442,0
20231122,184500,2872384435,1442,1442,1442,1442,0
20231122,184400,2872384435,1442,1442,1442,1442,0
20231122,184300,2872384435,1442,1442,1442,1442,0
20231122,184200,2872384435,1442,1442,1442,1442,0
20231122,184100,2872384435,1442,1442,1442,1442,0
20231122,184000,2872384435,1442,1442,1442,1442,0
20231122,183900,2872384435,1442,1442,1442,1442,57859
20231122,183800,2872384435,1442,1442,1442,1442,0
20231122,183700,2872384435,1442,1442,1442,1442,0
20231122,183600,2872384435,1442,1442,1442,1442,0
20231122,183500,2872384435,1442,1442,1442,1442,0
20231122,183400,2872384435,1442,1442,1442,1442,0
20231122,183300,2872384435,1442,1442,1442,1442,0
20231122,183200,2872384435,1442,1442,1442,1442,0
20231122,183100,2872384435,1442,1442,1442,1442,0
20231122,183000,2872384435,1442,1442,1442,1442,0
20231122,182900,2872384435,1442,1442,1442,1442,0
20231122,182800,2872384435,1442,1442,1442,1442,0
20231122,182700,2872384435,1442,1442,1442,1442,0
20231122,182600,2872384435,1442,1442,1442,1442,0
20231122,182500,2872384435,1442,1442,1442,1442,0
20231122,182400,2872384435,1442,1442,1442,1442,0
20231122,182300,2872384435,1442,1442,1442,1442,0
20231122,182200,2872384435,1442,1442,1442,1442,0
20231122,182100,2872384435,1442,1442,1442,1442,0
20231122,182000,2872384435,1442,1442,1442,1442,0
20231122,181900,2872384435,1442,1442,1442,1442,0
20231122,181800,2872384435,1442,1442,1442,1442,0
20231122,181700,2872384435,1442,1442,1442,1442,0
20231122,181600,2872384435,1442,1442,1442,1442,0
20231122,181500,2872384435,1442,1442,1442,1442,0
20231122,181400,2872384435,1442,1442,1442,1442,0
20231122,181300,2872384435,1442,1442,1442,1442,0
20231122,181200,2872384435,1442,1442,1442,1442,0
20231122,181100,2872384435,1442,1442,1442,1442,0
20231122,181000,2872384435,1442,1442,1442,1442,0
20231122,180900,2872384435,1442,1442,1442,1442,57859
20231122,180800,2872384435,1442,1442,1442,1442,0
20231122,180700,2872384435,1442,1442,1442,1442,0
20231122,180600,2872384435,1442,1442,1442,1442,0
20231122,180500,2872384435,1442,1442,1442,1442,0
20231122,180400,2872384435,1442,1442,1442,1442,0
20231122,180300,2872384435,1442,1442,1442,1442,0
20231122,180200,2872384435,1442,1442,1442,1442,0
20231122,180100,2872384435,1442,1442,1442,1442,0
20231122,180000,2872384435,1442,1442,1442,1442,0
20231122,175900,2872384435,1442,1442,1442,1442,0
20231122,175800,2872384435,1442,1442,1442,1442,0
20231122,175700,2872384435,1442,1442,1442,1442,0
20231122,175600,2872384435,1442,1442,1442,1442,0
20231122,175500,2872384435,1442,1442,1442,1442,0
20231122,175400,2872384435,1442,1442,1442,1442,0
20231122,175300,2872384435,1442,1442,1442,1442,0
20231122,175200,2872384435,1442,1442,1442,1442,0
20231122,175100,2872384435,1442,1442,1442,1442,0
20231122,175000,2872384435,1442,1442,1442,1442,0
20231122,174900,2872384435,1442,1442,1442,1442,0
20231122,174800,2872384435,1442,1442,1442,1442,0
20231122,174700,2872384435,1442,1442,1442,1442,0
20231122,174600,2872384435,1442,1442,1442,1442,0
20231122,174500,2872384435,1442,1442,1442,1442,0
20231122,174400,2872384435,1442,1442,1442,1442,0
20231122,174300,2872384435,1442,1442,1442,1442,0
20231122,174200,2872384435,1442,1442,1442,1442,0
20231122,174100,2872384435,1442,1442,1442,1442,0
20231122,174000,2872384435,1442,1442,1442,1442,0
20231122,173900,2872384435,1442,1442,1442,1442,57859
20231122,173800,2872384435,1442,1442,1442,1442,0
20231122,173700,2872384435,1442,1442,1442,1442,0
20231122,173600,2872384435,1442,1442,1442,1442,0
20231122,173500,2872384435,1442,1442,1442,1442,0
20231122,173400,2872384435,1442,1442,1442,1442,0
20231122,173300,2872384435,1442,1442,1442,1442,0
20231122,173200,2872384435,1442,1442,1442,1442,0
20231122,173100,2872384435,1442,1442,1442,1442,0
20231122,173000,2872384435,1442,1442,1442,1442,0
20231122,172900,2872384435,1442,1442,1442,1442,0
20231122,172800,2872384435,1442,1442,1442,1442,0
20231122,172700,2872384435,1442,1442,1442,1442,0
20231122,172600,2872384435,1442,1442,1442,1442,0
20231122,172500,2872384435,1442,1442,1442,1442,0
20231122,172400,2872384435,1442,1442,1442,1442,0
20231122,172300,2872384435,1442,1442,1442,1442,0
20231122,172200,2872384435,1442,1442,1442,1442,0
20231122,172100,2872384435,1442,1442,1442,1442,0
20231122,172000,2872384435,1442,1442,1442,1442,0
20231122,171900,2872384435,1442,1442,1442,1442,0
20231122,171800,2872384435,1442,1442,1442,1442,0
20231122,171700,2872384435,1442,1442,1442,1442,0
20231122,171600,2872384435,1442,1442,1442,1442,0
20231122,171500,2872384435,1442,1442,1442,1442,0
20231122,171400,2872384435,1442,1442,1442,1442,0
20231122,171300,2872384435,1442,1442,1442,1442,0
20231122,171200,2872384435,1442,1442,1442,1442,0
20231122,171100,2872384435,1442,1442,1442,1442,0
20231122,171000,2872384435,1442,1442,1442,1442,0
20231122,170900,2872384435,1442,1442,1442,1442,57859
20231122,170800,2872384435,1442,1442,1442,1442,0
20231122,170700,2872384435,1442,1442,1442,1442,0
20231122,170600,2872384435,1442,1442,1442,1442,0
20231122,170500,2872384435,1442,1442,1442,1442,0
20231122,170400,2872384435,1442,1442,1442,1442,0
20231122,170300,2872384435,1442,1442,1442,1442,0
20231122,170200,2872384435,1442,1442,1442,1442,0
20231122,170100,2872384435,1442,1442,1442,1442,0
20231122,170000,2872384435,1442,1442,1442,1442,0
20231122,165900,2872384435,1442,1442,1442,1442,0
20231122,165800,2872384435,1442,1442,1442,1442,0
20231122,165700,2872384435,1442,1442,1442,1442,0
20231122,165600,2872384435,1442,1442,1442,1442,0
20231122,165500,2872384435,1442,1442,1442,1442,0
20231122,165400,2872384435,1442,1442,1442,1442,0
20231122,165300,2872384435,1442,1442,1442,1442,0
20231122,165200,2872384435,1442,1442,1442,1442,0
20231122,165100,2872384435,1442,1442,1442,1442,0
20231122,165000,2872384435,1442,1442,1442,1442,0
20231122,164900,2872384435,1442,1442,1442,1442,0
20231122,164800,2872384435,1442,1442,1442,1442,0
20231122,164700,2872384435,1442,1442,1442,1442,0
20231122,164600,2872384435,1442,1442,1442,1442,0
20231122,164500,2872384435,1442,1442,1442,1442,0
20231122,164400,2872384435,1442,1442,1442,1442,0
20231122,164300,2872384435,1442,1442,1442,1442,0
20231122,164200,2872384435,1442,1442,1442,1442,0
20231122,164100,2872384435,1442,1442,1442,1442,0
20231122,164000,2872384435,1442,1442,1442,1442,0
20231122,163900,2872384435,1442,1442,1442,1442,57859
20231122,163800,2872384435,1442,1442,1442,1442,0
20231122,163700,2872384435,1442,1442,1442,1442,0
20231122,163600,2872384435,1442,1442,1442,1442,0
20231122,163500,2872384435,1442,1442,1442,1442,0
20231122,163400,2872384435,1442,1442,1442,1442,0
20231122,163300,2872384435,1442,1442,1442,1442,0
20231122,163200,2872384435,1442,1442,1442,1442,0
20231122,163100,2872384435,1442,1442,1442,1442,0
20231122,163000,2872384435,1442,1442,1442,1442,0
20231122,162900,2872384435,1442,1442,1442,1442,0
20231122,162800,2872384435,1442,1442,1442,1442,0
20231122,162700,2872384435,1442,1442,1442,1442,0
20231122,162600,2872384435,1442,1442,1442,1442,0
20231122,162500,2872384435,1442,1442,1442,1442,0
20231122,162400,2872384435,1442,1442,1442,1442,0
20231122,162300,2872384435,1442,1442,1442,1442,0
20231122,162200,2872384435,1442,1442,1442,1442,0
20231122,162100,2872384435,1442,1442,1442,1442,0
20231122,162000,2872384435,1442,1442,1442,1442,0
20231122,161900,2872384435,1442,1442,1442,1442,0
20231122,161800,2872384435,1442,1442,1442,1442,0
20231122,161700,2872384435,1442,1442,1442,1442,0
20231122,161600,2872384435,1442,1442,1442,1442,0
20231122,161500,2872384435,1442,1442,1442,1442,0
20231122,161400,2872384435,1442,1442,1442,1442,0
20231122,161300,2872384435,1442,1442,1442,1442,0
20231122,161200,2872384435,1442,1442,1442,1442,0
20231122,161100,2872384435,1442,1442,1442,1442,0
20231122,161000,2872384435,1442,1442,1442,1442,0
20231122,160900,2872384435,1442,1442,1442,1442,57859
20231122,160800,2872384435,1442,1442,1442,1442,0
20231122,160700,2872384435,1442,1442,1442,1442,0
20231122,160600,2872384435,1442,1442,1442,1442,0
20231122,160500,2872384435,1442,1442,1442,1442,0
20231122,160400,2872384435,1442,1442,1442,1442,0
20231122,160300,2872384435,1442,1442,1442,1442,0
20231122,160200,2872384435,1442,1442,1442,1442,0
20231122,160100,2872384435,1442,1442,1442,1442,0
20231122,160000,2872384435,1442,1442,1442,1442,0
20231122,155900,2872384435,1442,1442,1442,1442,0
20231122,155800,2872384435,1442,1442,1442,1442,0
20231122,155700,2872384435,1442,1442,1442,1442,0
20231122,155600,2872384435,1442,1442,1442,1442,0
20231122,155500,2872384435,1442,1442,1442,1442,0
20231122,155400,2872384435,1442,1442,1442,1442,0
20231122,155300,2872384435,1442,1442,1442,1442,0
20231122,155200,2872384435,1442,1442,1442,1442,0
20231122,155100,2872384435,1442,1442,1442,1442,0
20231122,155000,2872384435,1442,1442,1442,1442,0
20231122,154900,2872384435,1442,1442,1442,1442,0
20231122,154800,2872384435,1442,1442,1442,1442,0
20231122,154700,2872384435,1442,1442,1442,1442,0
20231122,154600,2872384435,1442,1442,1442,1442,0
20231122,154500,2872384435,1442,1442,1442,1442,0
20231122,154400,2872384435,1442,1442,1442,1442,0
20231122,154300,2872384435,1442,1442,1442,1442,0
20231122,154200,2872384435,1442,1442,1442,1442,0
20231122,154100,2872384435,1442,1442,1442,1442,0
20231122,154000,2872384435,1442,1442,1442,1442,0
20231122,153900,2872384435,1442,1442,1442,1442,57859
20231122,153800,2872384435,1442,1442,1442,1442,0
20231122,153700,2872384435,1442,1442,1442,1442,0
20231122,153600,2872384435,1442,1442,1442,1442,0
20231122,153500,2872384435,1442,1442,1442,1442,0
20231122,153400,2872384435,1442,1442,1442,1442,0
20231122,153300,2872384435,1442,1442,1442,1442,0
20231122,153200,2872384435,1442,1442,1442,1442,0
20231122,153100,2872384435,1442,1442,1442,1442,0
20231122,153000,2872384435,1442,1442,1442,1442,57859
20231122,152900,2788951757,1446,1446,1446,1446,0
20231122,152800,2788951757,1446,1446,1446,1446,0
20231122,152700,2788951757,1446,1446,1446,1446,0
20231122,152600,2788951757,1446,1446,1446,1446,0
20231122,152500,2788951757,1446,1446,1446,1446,0
20231122,152400,2788951757,1446,1446,1446,1446,0
20231122,152300,2788951757,1446,1446,1446,1446,0
20231122,152200,2788951757,1446,1446,1446,1446,0
20231122,152100,2788951757,1446,1446,1446,1446,0
20231122,152000,2788951757,1446,1446,1446,1446,0
20231122,151900,2788951757,1446,1440,1447,1440,3253
20231122,151800,2784262345,1448,1447,1450,1437,36341
20231122,151700,2731865986,1447,1444,1450,1444,669
20231122,151600,2730898500,1451,1451,1451,1451,7500
20231122,151500,2720016000,1443,1450,1450,1442,15205
20231122,151400,2698034580,1450,1450,1450,1450,8992
20231122,151300,2684996180,1450,1449,1450,1449,7937
20231122,151200,2673487745,1450,1450,1452,1450,2010
20231122,151100,2670570925,1444,1449,1450,1444,63033
20231122,151000,2579519019,1449,1453,1453,1449,5182
20231122,150900,2572007604,1453,1448,1453,1447,8871
20231122,150800,2559135659,1448,1447,1448,1447,1001
20231122,150700,2557687185,1448,1448,1448,1448,404
20231122,150600,2557102193,1448,1449,1449,1447,2236
20231122,150500,2553863416,1449,1449,1449,1449,5298
20231122,150400,2546186614,1449,1450,1450,1449,339
20231122,150300,2545695303,1451,1451,1451,1451,0
20231122,150200,2545695303,1451,1446,1451,1445,10231
20231122,150100,2530899089,1446,1449,1449,1446,6963
20231122,150000,2520818087,1450,1449,1450,1449,354
20231122,145900,2520305040,1449,1450,1450,1449,1104
20231122,145800,2518704423,1450,1453,1453,1450,2400
20231122,145700,2515218781,1454,1453,1454,1453,721
20231122,145600,2514170626,1454,1453,1454,1453,538
20231122,145500,2513388906,1452,1446,1452,1446,14496
20231122,145400,2492359586,1448,1446,1448,1445,4678
20231122,145300,2485590240,1445,1445,1445,1445,0
20231122,145200,2485590240,1445,1445,1445,1445,0
20231122,145100,2485590240,1445,1445,1445,1445,1412
20231122,145000,2483549900,1445,1445,1445,1445,4258
20231122,144900,2477397090,1445,1445,1445,1445,272
20231122,144800,2477004050,1448,1445,1448,1444,5142
20231122,144700,2469578917,1449,1445,1449,1445,1027
20231122,144600,2468092140,1445,1446,1449,1445,4077
20231122,144500,2462200157,1446,1446,1446,1446,861
20231122,144400,2460955151,1449,1449,1449,1449,0
20231122,144300,2460955151,1449,1449,1449,1449,2
20231122,144200,2460952253,1451,1451,1451,1451,0
20231122,144100,2460952253,1451,1445,1451,1443,5450
20231122,144000,2453084669,1444,1444,1445,1444,2491
20231122,143900,2449487565,1444,1443,1444,1443,1371
20231122,143800,2447508841,1443,1444,1445,1443,2209
20231122,143700,2444318411,1444,1446,1446,1444,8075
20231122,143600,2432651017,1446,1450,1450,1446,12449
20231122,143500,2414628950,1451,1451,1451,1450,10187
20231122,143400,2399850272,1451,1451,1454,1451,4229
20231122,143300,2393713613,1452,1451,1452,1451,353
20231122,143200,2393201213,1451,1452,1452,1451,8346
20231122,143100,2381082918,1452,1455,1455,1452,31782
20231122,143000,2334867013,1456,1457,1457,1456,6383
20231122,142900,2325572452,1458,1458,1458,1458,1200
20231122,142800,2323822852,1457,1457,1457,1457,0
20231122,142700,2323822852,1457,1457,1457,1457,0
20231122,142600,2323822852,1457,1457,1457,1457,0
20231122,142500,2323822852,1457,1457,1457,1457,0
20231122,142400,2323822852,1457,1457,1457,1457,0
20231122,142300,2323822852,1457,1457,1457,1457,0
20231122,142200,2323822852,1457,1458,1458,1457,2562
20231122,142100,2320089471,1458,1458,1458,1458,394
20231122,142000,2319515019,1458,1459,1459,1457,3111
20231122,141900,2314981521,1459,1461,1461,1459,2029
20231122,141800,2312020115,1460,1461,1461,1460,356
20231122,141700,2311500154,1461,1461,1461,1461,522
20231122,141600,2310737512,1461,1461,1461,1461,47
20231122,141500,2310668845,1461,1458,1461,1458,1033
20231122,141400,2309160097,1458,1460,1461,1458,9411
20231122,141300,2295414512,1461,1462,1462,1461,158
20231122,141200,2295183673,1461,1461,1461,1461,2
20231122,141100,2295180751,1461,1461,1461,1461,440
20231122,141000,2294537911,1461,1461,1461,1461,10
20231122,140900,2294523301,1456,1457,1457,1456,1926
20231122,140800,2291718566,1457,1460,1460,1457,10000
20231122,140700,2277137874,1461,1461,1461,1461,94
20231122,140600,2277000540,1458,1458,1458,1458,0
20231122,140500,2277000540,1458,1458,1458,1458,186
20231122,140400,2276729352,1459,1459,1459,1459,82
20231122,140300,2276609714,1459,1459,1459,1459,18
20231122,140200,2276583452,1458,1458,1458,1458,0
20231122,140100,2276583452,1458,1459,1461,1458,528
20231122,140000,2275813550,1460,1457,1461,1456,1433
20231122,135900,2273726987,1456,1456,1456,1456,0
20231122,135800,2273726987,1456,1456,1456,1456,1001
20231122,135700,2272269531,1456,1456,1456,1456,1002
20231122,135600,2270810619,1456,1459,1459,1456,6052
20231122,135500,2261989174,1459,1461,1461,1459,6650
20231122,135400,2252281222,1466,1466,1466,1466,0
20231122,135300,2252281222,1466,1466,1466,1466,0
20231122,135200,2252281222,1466,1466,1466,1466,4
20231122,135100,2252275358,1466,1466,1466,1466,0
20231122,135000,2252275358,1466,1466,1466,1466,0
20231122,134900,2252275358,1466,1466,1466,1466,0
20231122,134800,2252275358,1466,1466,1466,1466,0
20231122,134700,2252275358,1466,1465,1466,1465,3
20231122,134600,2252270961,1460,1460,1460,1460,0
20231122,134500,2252270961,1460,1460,1460,1460,60
20231122,134400,2252183361,1460,1465,1468,1460,3852
20231122,134300,2246534318,1466,1466,1466,1466,229
20231122,134200,2246198604,1460,1463,1463,1460,5074
20231122,134100,2238787502,1466,1465,1466,1465,3364
20231122,134000,2233855879,1466,1466,1466,1466,0
20231122,133900,2233855879,1466,1460,1466,1459,502
20231122,133800,2233123440,1459,1462,1462,1459,1060
20231122,133700,2231575714,1462,1461,1462,1460,207
20231122,133600,2231273433,1462,1462,1462,1462,1768
20231122,133500,2228688617,1462,1463,1463,1462,2059
20231122,133400,2225678155,1463,1465,1465,1463,2442
20231122,133300,2222104823,1465,1466,1466,1465,3
20231122,133200,2222100426,1463,1463,1463,1463,0
20231122,133100,2222100426,1463,1468,1468,1463,2253
20231122,133000,2218801947,1468,1469,1469,1468,1216
20231122,132900,2217015783,1470,1471,1471,1470,216
20231122,132800,2216698061,1469,1470,1470,1469,3125
20231122,132700,2212105741,1470,1470,1470,1470,469
20231122,132600,2211416311,1471,1470,1471,1470,1456
20231122,132500,2209275535,1471,1471,1471,1471,4
20231122,132400,2209269651,1471,1471,1471,1471,1311
20231122,132300,2207341170,1472,1470,1472,1470,2654
20231122,132200,2203435682,1472,1469,1472,1469,554
20231122,132100,2202621550,1469,1469,1469,1469,500
20231122,132000,2201887050,1468,1468,1468,1468,381
20231122,131900,2201327742,1468,1466,1468,1466,7969
20231122,131800,2189631179,1466,1467,1467,1466,8
20231122,131700,2189619444,1467,1466,1467,1466,2114
20231122,131600,2186519320,1467,1467,1467,1467,836
20231122,131500,2185292908,1467,1467,1467,1467,0
20231122,131400,2185292908,1467,1467,1467,1467,660
20231122,131300,2184324688,1467,1467,1467,1467,0
20231122,131200,2184324688,1467,1467,1467,1467,5
20231122,131100,2184317353,1458,1458,1458,1458,0
20231122,131000,2184317353,1458,1458,1458,1458,1700
20231122,130900,2181838753,1458,1459,1459,1458,12767
20231122,130800,2163221758,1466,1468,1468,1466,3637
20231122,130700,2157886161,1468,1468,1468,1468,2608
20231122,130600,2154057617,1468,1468,1468,1468,1000
20231122,130500,2152589617,1468,1468,1468,1468,1000
20231122,130400,2151121617,1470,1473,1473,1470,128
20231122,130300,2150933377,1473,1473,1473,1473,22
20231122,130200,2150900971,1472,1467,1472,1467,8439
20231122,130100,2138482628,1467,1472,1472,1466,2648
20231122,130000,2134598783,1466,1470,1470,1466,20771
20231122,125900,2104068293,1470,1462,1470,1461,10100
20231122,125800,2089279259,1462,1462,1462,1461,49
20231122,125700,2089207664,1461,1462,1462,1461,510
20231122,125600,2088462544,1461,1460,1461,1460,2573
20231122,125500,2084704024,1460,1461,1461,1460,1724
20231122,125400,2082185310,1461,1459,1461,1458,1852
20231122,125300,2079482422,1460,1460,1460,1460,4
20231122,125200,2079476582,1460,1462,1462,1460,5277
20231122,125100,2071772008,1462,1462,1462,1461,3534
20231122,125000,2066605302,1462,1460,1463,1460,5389
20231122,124900,2058732901,1460,1461,1461,1460,40
20231122,124800,2058674480,1461,1456,1461,1456,7358
20231122,124700,2047960722,1456,1460,1460,1456,32155
20231122,124600,2001109133,1461,1461,1461,1461,100
20231122,124500,2000963033,1462,1462,1462,1462,181
20231122,124400,2000698411,1462,1462,1462,1462,0
20231122,124300,2000698411,1462,1462,1462,1462,11
20231122,124200,2000682329,1462,1462,1462,1462,24
20231122,124100,2000647241,1459,1460,1460,1459,106
20231122,124000,2000492577,1462,1462,1462,1459,291
20231122,123900,2000067384,1462,1462,1462,1462,448
20231122,123800,1999412408,1459,1459,1459,1459,2000
20231122,123700,1996494408,1459,1461,1461,1459,7311
20231122,123600,1985824199,1461,1461,1461,1461,1149
20231122,123500,1984145510,1461,1461,1461,1461,294
20231122,123400,1983715976,1461,1462,1462,1461,2041
20231122,123300,1980733575,1462,1462,1462,1462,2457
20231122,123200,1977141441,1462,1462,1462,1462,800
20231122,123100,1975971841,1463,1463,1463,1463,1105
20231122,123000,1974355226,1462,1462,1462,1462,400
20231122,122900,1973770426,1463,1464,1464,1463,3003
20231122,122800,1969377029,1464,1465,1465,1464,1302
20231122,122700,1967470574,1464,1464,1464,1464,700
20231122,122600,1966445774,1465,1465,1465,1465,257
20231122,122500,1966069269,1472,1472,1472,1472,0
20231122,122400,1966069269,1472,1465,1472,1465,1011
20231122,122300,1964582271,1465,1465,1465,1465,0
20231122,122200,1964582271,1465,1469,1470,1464,305
20231122,122100,1964135606,1469,1469,1469,1469,417
20231122,122000,1963523033,1469,1469,1469,1469,0
20231122,121900,1963523033,1469,1463,1469,1463,11
20231122,121800,1963506880,1463,1463,1463,1463,4
20231122,121700,1963501028,1463,1461,1463,1461,2376
20231122,121600,1960029062,1463,1461,1463,1459,1094
20231122,121500,1958430728,1461,1461,1461,1458,1196
20231122,121400,1956683658,1461,1458,1461,1457,1499
20231122,121300,1954498927,1458,1458,1458,1458,37
20231122,121200,1954444981,1458,1458,1458,1458,8
20231122,121100,1954433317,1457,1459,1459,1457,1983
20231122,121000,1951542686,1461,1461,1461,1461,1
20231122,120900,1951541225,1457,1459,1459,1457,8483
20231122,120800,1939171136,1459,1460,1460,1458,5013
20231122,120700,1931858308,1461,1460,1461,1460,1268
20231122,120600,1930007018,1461,1461,1461,1461,1502
20231122,120500,1927812596,1460,1462,1462,1460,9260
20231122,120400,1914284351,1462,1462,1462,1462,1531
20231122,120300,1912046029,1462,1463,1463,1462,32
20231122,120200,1911999243,1462,1464,1464,1462,5951
20231122,120100,1903291261,1463,1463,1463,1463,2842
20231122,120000,1899133415,1464,1464,1464,1464,573
20231122,115900,1898294543,1469,1469,1469,1469,20
20231122,115800,1898265163,1463,1463,1463,1463,0
20231122,115700,1898265163,1463,1465,1465,1463,2960
20231122,115600,1893931170,1473,1473,1473,1473,0
20231122,115500,1893931170,1473,1473,1473,1473,0
20231122,115400,1893931170,1473,1466,1473,1466,1000
20231122,115300,1892460970,1466,1462,1466,1462,3
20231122,115200,1892456580,1466,1466,1466,1466,2
20231122,115100,1892453648,1462,1462,1462,1462,2003
20231122,115000,1889525262,1462,1465,1465,1462,10000
20231122,114900,1874896002,1466,1466,1466,1466,3050
20231122,114800,1870424702,1465,1467,1467,1465,1808
20231122,114700,1867775474,1473,1473,1473,1473,0
20231122,114600,1867775474,1473,1473,1473,1473,677
20231122,114500,1866778253,1473,1473,1473,1473,19
20231122,114400,1866750266,1473,1466,1473,1466,2991
20231122,114300,1862365299,1466,1466,1466,1466,1
20231122,114200,1862363833,1474,1467,1474,1465,10004
20231122,114100,1847697405,1466,1468,1468,1466,535
20231122,114000,1846912670,1467,1467,1467,1467,330
20231122,113900,1846428560,1467,1472,1472,1467,3007
20231122,113800,1842005063,1472,1472,1472,1472,0
20231122,113700,1842005063,1472,1477,1477,1470,102
20231122,113600,1841855114,1469,1473,1473,1468,2003
20231122,113500,1838909118,1473,1478,1478,1473,3372
20231122,113400,1833937597,1478,1476,1478,1476,3435
20231122,113300,1828861111,1477,1477,1477,1477,0
20231122,113200,1828861111,1477,1476,1477,1476,1178
20231122,113100,1827122183,1476,1476,1476,1475,269
20231122,113000,1826725338,1476,1478,1478,1475,2404
20231122,112900,1823175797,1478,1470,1479,1470,3088
20231122,112800,1818621422,1470,1465,1470,1465,1430
20231122,112700,1816525878,1469,1469,1469,1469,26
20231122,112600,1816487684,1465,1465,1465,1465,1885
20231122,112500,1813726159,1464,1464,1464,1464,629
20231122,112400,1812805303,1464,1476,1476,1464,12761
20231122,112300,1794085956,1476,1466,1476,1466,1010
20231122,112200,1792595306,1477,1479,1479,1466,4878
20231122,112100,1785390273,1479,1465,1479,1465,5184
20231122,112000,1777768161,1462,1464,1464,1461,3028
20231122,111900,1773341496,1465,1466,1466,1465,1273
20231122,111800,1771475778,1469,1469,1469,1469,100
20231122,111700,1771328878,1469,1472,1472,1464,123
20231122,111600,1771148139,1462,1471,1471,1460,9039
20231122,111500,1757927483,1478,1474,1478,1467,11551
20231122,111400,1740932256,1479,1483,1483,1475,14293
20231122,111300,1719817618,1483,1479,1484,1478,2862
20231122,111200,1715580856,1484,1479,1484,1479,3226
20231122,111100,1710804552,1479,1483,1485,1479,12385
20231122,111000,1692475247,1483,1482,1483,1480,4075
20231122,110900,1686439332,1483,1481,1483,1480,2358
20231122,110800,1682945473,1481,1484,1485,1481,6604
20231122,110700,1673144403,1486,1475,1486,1475,18565
20231122,110600,1645617255,1480,1488,1488,1478,8196
20231122,110500,1633469028,1488,1486,1490,1484,47891
20231122,110400,1562224378,1486,1475,1486,1475,60583
20231122,110300,1472497797,1475,1477,1477,1475,5444
20231122,110200,1464466137,1477,1475,1477,1475,459
20231122,110100,1463788196,1475,1475,1475,1474,3584
20231122,110000,1458503167,1477,1470,1478,1470,11053
20231122,105900,1442229077,1470,1461,1470,1461,11450
20231122,105800,1425466745,1457,1470,1471,1455,12387
20231122,105700,1407337846,1469,1474,1474,1469,5923
20231122,105600,1398628236,1475,1476,1477,1475,186
20231122,105500,1398353740,1477,1475,1478,1475,3991
20231122,105400,1392456783,1475,1471,1475,1471,1429
20231122,105300,1390352096,1471,1471,1471,1471,584
20231122,105200,1389493032,1471,1476,1477,1471,4495
20231122,105100,1382857647,1477,1471,1477,1471,1100
20231122,105000,1381235133,1472,1473,1478,1471,3951
20231122,104900,1375408223,1473,1477,1477,1472,5529
20231122,104800,1367260882,1473,1469,1475,1469,1097
20231122,104700,1365646899,1469,1478,1478,1469,1944
20231122,104600,1362789787,1478,1473,1479,1468,5887
20231122,104500,1354119533,1480,1476,1480,1472,10542
20231122,104400,1338544532,1476,1469,1476,1469,20615
20231122,104300,1308195529,1468,1468,1468,1467,1145
20231122,104200,1306514839,1469,1468,1469,1468,3566
20231122,104100,1301278864,1465,1465,1465,1465,4635
20231122,104000,1294488589,1464,1465,1465,1463,3115
20231122,103900,1289928334,1465,1467,1468,1465,6523
20231122,103800,1280363613,1467,1465,1467,1465,130
20231122,103700,1280173015,1465,1461,1465,1461,3393
20231122,103600,1275211549,1461,1461,1461,1461,30
20231122,103500,1275167719,1459,1463,1463,1459,24
20231122,103400,1275132691,1464,1464,1464,1464,0
20231122,103300,1275132691,1464,1464,1464,1464,100
20231122,103200,1274986291,1459,1460,1460,1459,1000
20231122,103100,1273526491,1459,1459,1459,1459,0
20231122,103000,1273526491,1459,1463,1463,1459,336
20231122,102900,1273035811,1463,1464,1464,1463,2
20231122,102800,1273032884,1463,1463,1463,1463,879
20231122,102700,1271746907,1454,1458,1463,1454,10716
20231122,102600,1256135315,1455,1456,1456,1455,8248
20231122,102500,1244131837,1456,1456,1460,1456,1657
20231122,102400,1241716709,1456,1454,1456,1454,3200
20231122,102300,1237059109,1454,1455,1456,1454,1708
20231122,102200,1234574038,1455,1456,1456,1455,3504
20231122,102100,1229472216,1456,1457,1458,1456,266
20231122,102000,1229084456,1457,1457,1457,1457,445
20231122,101900,1228436091,1457,1458,1458,1457,100
20231122,101800,1228290363,1458,1459,1459,1458,1569
20231122,101700,1226002207,1459,1460,1460,1459,66
20231122,101600,1225905900,1460,1461,1461,1460,1115
20231122,101500,1224277347,1461,1462,1462,1461,2089
20231122,101400,1221225119,1465,1466,1466,1465,687
20231122,101300,1220217982,1466,1465,1466,1465,972
20231122,101200,1218793038,1465,1463,1465,1463,1453
20231122,101100,1216666174,1463,1461,1463,1461,241
20231122,101000,1216313871,1461,1462,1462,1461,88
20231122,100900,1216185283,1460,1460,1460,1458,1620
20231122,100800,1213821436,1460,1465,1465,1460,2269
20231122,100700,1210506987,1458,1464,1464,1458,450
20231122,100600,1209850424,1465,1463,1465,1463,684
20231122,100500,1208849386,1460,1462,1462,1460,321
20231122,100400,1208380602,1462,1463,1463,1462,212
20231122,100300,1208070647,1463,1463,1463,1463,1
20231122,100200,1208069184,1459,1461,1461,1459,999
20231122,100100,1206611413,1459,1463,1467,1459,2145
20231122,100000,1203476539,1463,1463,1467,1463,1012
20231122,095900,1201994328,1464,1468,1468,1464,3273
20231122,095800,1197190065,1468,1461,1469,1460,4158
20231122,095700,1191098404,1461,1466,1466,1461,2407
20231122,095600,1187577812,1466,1462,1468,1462,6499
20231122,095500,1178058547,1462,1459,1463,1459,307
20231122,095400,1177610422,1463,1459,1463,1458,2423
20231122,095300,1174070613,1458,1453,1458,1453,9305
20231122,095200,1160529366,1454,1452,1454,1450,1674
20231122,095100,1158099895,1454,1452,1455,1450,6195
20231122,095000,1149104593,1452,1455,1455,1452,2647
20231122,094900,1145258584,1455,1453,1455,1453,1402
20231122,094800,1143219274,1453,1452,1453,1451,3709
20231122,094700,1137832289,1453,1437,1455,1434,24754
20231122,094600,1102073287,1437,1438,1438,1431,10576
20231122,094500,1086898822,1440,1449,1450,1426,43986
20231122,094400,1023749592,1449,1451,1451,1446,29803
20231122,094300,980553927,1451,1457,1459,1451,28197
20231122,094200,939529051,1458,1456,1458,1455,5596
20231122,094100,931379995,1456,1460,1460,1456,12336
20231122,094000,913396719,1460,1469,1470,1460,39098
20231122,093900,856168851,1469,1471,1471,1465,2566
20231122,093800,852407026,1466,1469,1471,1466,10861
20231122,093700,836467686,1469,1468,1469,1468,1332
20231122,093600,834511078,1469,1476,1478,1469,16225
20231122,093500,810633346,1477,1471,1478,1471,8343
20231122,093400,798336405,1472,1475,1475,1469,10322
20231122,093300,783148233,1484,1485,1486,1479,32852
20231122,093200,734397315,1485,1476,1485,1470,64965
20231122,093100,638261943,1467,1467,1478,1467,4448
20231122,093000,631711548,1467,1467,1468,1466,2287
20231122,092900,628356644,1466,1469,1469,1466,4273
20231122,092800,622084577,1467,1469,1469,1467,2015
20231122,092700,619125382,1469,1469,1469,1469,1087
20231122,092600,617528579,1469,1470,1470,1468,7269
20231122,092500,606851805,1469,1479,1480,1469,10766
20231122,092400,590967434,1479,1477,1479,1477,7653
20231122,092300,579655828,1477,1472,1477,1472,7932
20231122,092200,567957801,1473,1468,1473,1466,8716
20231122,092100,555159936,1468,1469,1469,1468,5971
20231122,092000,546391035,1469,1469,1475,1468,7492
20231122,091900,535383725,1469,1476,1479,1469,22806
20231122,091800,501730007,1476,1482,1485,1476,14380
20231122,091700,480420988,1480,1479,1485,1476,16844
20231122,091600,455457581,1479,1475,1480,1468,13393
20231122,091500,435678450,1475,1462,1475,1462,11829
20231122,091400,418312726,1464,1460,1465,1458,14857
20231122,091300,396619341,1457,1463,1469,1457,20647
20231122,091200,366464728,1469,1484,1485,1467,33452
20231122,091100,317229267,1479,1476,1485,1476,29498
20231122,091000,273517564,1474,1475,1475,1469,10390
20231122,090900,258229497,1474,1469,1474,1463,9568
20231122,090800,244207777,1469,1462,1469,1460,7550
20231122,090700,233166893,1460,1469,1470,1460,18133
20231122,090600,206634006,1464,1470,1475,1456,18917
20231122,090500,178900271,1475,1469,1485,1464,39643
20231122,090400,120455226,1463,1456,1470,1449,10832
20231122,090300,104665633,1456,1454,1456,1443,3693
20231122,090200,99310497,1454,1442,1457,1442,30500
20231122,090100,55027286,1442,1440,1442,1432,18054
20231122,090000,29119039,1441,1453,1453,1441,19946