KissMeData/307280/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,204200,134001377,1557,1557,1557,1557,1663
20231122,204100,134001377,1557,1557,1557,1557,0
20231122,204000,134001377,1557,1557,1557,1557,0
20231122,203900,134001377,1557,1557,1557,1557,0
20231122,203800,134001377,1557,1557,1557,1557,0
20231122,203700,134001377,1557,1557,1557,1557,0
20231122,203600,134001377,1557,1557,1557,1557,0
20231122,203500,134001377,1557,1557,1557,1557,0
20231122,203400,134001377,1557,1557,1557,1557,0
20231122,203300,134001377,1557,1557,1557,1557,0
20231122,203200,134001377,1557,1557,1557,1557,0
20231122,203100,134001377,1557,1557,1557,1557,0
20231122,203000,134001377,1557,1557,1557,1557,0
20231122,202900,134001377,1557,1557,1557,1557,0
20231122,202800,134001377,1557,1557,1557,1557,0
20231122,202700,134001377,1557,1557,1557,1557,0
20231122,202600,134001377,1557,1557,1557,1557,0
20231122,202500,134001377,1557,1557,1557,1557,0
20231122,202400,134001377,1557,1557,1557,1557,0
20231122,202300,134001377,1557,1557,1557,1557,0
20231122,202200,134001377,1557,1557,1557,1557,0
20231122,202100,134001377,1557,1557,1557,1557,0
20231122,202000,134001377,1557,1557,1557,1557,0
20231122,201900,134001377,1557,1557,1557,1557,0
20231122,201800,134001377,1557,1557,1557,1557,0
20231122,201700,134001377,1557,1557,1557,1557,0
20231122,201600,134001377,1557,1557,1557,1557,0
20231122,201500,134001377,1557,1557,1557,1557,0
20231122,201400,134001377,1557,1557,1557,1557,0
20231122,201300,134001377,1557,1557,1557,1557,0
20231122,201200,134001377,1557,1557,1557,1557,1663
20231122,201100,134001377,1557,1557,1557,1557,0
20231122,201000,134001377,1557,1557,1557,1557,0
20231122,200900,134001377,1557,1557,1557,1557,0
20231122,200800,134001377,1557,1557,1557,1557,0
20231122,200700,134001377,1557,1557,1557,1557,0
20231122,200600,134001377,1557,1557,1557,1557,0
20231122,200500,134001377,1557,1557,1557,1557,0
20231122,200400,134001377,1557,1557,1557,1557,0
20231122,200300,134001377,1557,1557,1557,1557,0
20231122,200200,134001377,1557,1557,1557,1557,0
20231122,200100,134001377,1557,1557,1557,1557,0
20231122,200000,134001377,1557,1557,1557,1557,0
20231122,195900,134001377,1557,1557,1557,1557,0
20231122,195800,134001377,1557,1557,1557,1557,0
20231122,195700,134001377,1557,1557,1557,1557,0
20231122,195600,134001377,1557,1557,1557,1557,0
20231122,195500,134001377,1557,1557,1557,1557,0
20231122,195400,134001377,1557,1557,1557,1557,0
20231122,195300,134001377,1557,1557,1557,1557,0
20231122,195200,134001377,1557,1557,1557,1557,0
20231122,195100,134001377,1557,1557,1557,1557,0
20231122,195000,134001377,1557,1557,1557,1557,0
20231122,194900,134001377,1557,1557,1557,1557,0
20231122,194800,134001377,1557,1557,1557,1557,0
20231122,194700,134001377,1557,1557,1557,1557,0
20231122,194600,134001377,1557,1557,1557,1557,0
20231122,194500,134001377,1557,1557,1557,1557,0
20231122,194400,134001377,1557,1557,1557,1557,0
20231122,194300,134001377,1557,1557,1557,1557,0
20231122,194200,134001377,1557,1557,1557,1557,1663
20231122,194100,134001377,1557,1557,1557,1557,0
20231122,194000,134001377,1557,1557,1557,1557,0
20231122,193900,134001377,1557,1557,1557,1557,0
20231122,193800,134001377,1557,1557,1557,1557,0
20231122,193700,134001377,1557,1557,1557,1557,0
20231122,193600,134001377,1557,1557,1557,1557,0
20231122,193500,134001377,1557,1557,1557,1557,0
20231122,193400,134001377,1557,1557,1557,1557,0
20231122,193300,134001377,1557,1557,1557,1557,0
20231122,193200,134001377,1557,1557,1557,1557,0
20231122,193100,134001377,1557,1557,1557,1557,0
20231122,193000,134001377,1557,1557,1557,1557,0
20231122,192900,134001377,1557,1557,1557,1557,0
20231122,192800,134001377,1557,1557,1557,1557,0
20231122,192700,134001377,1557,1557,1557,1557,0
20231122,192600,134001377,1557,1557,1557,1557,0
20231122,192500,134001377,1557,1557,1557,1557,0
20231122,192400,134001377,1557,1557,1557,1557,0
20231122,192300,134001377,1557,1557,1557,1557,0
20231122,192200,134001377,1557,1557,1557,1557,0
20231122,192100,134001377,1557,1557,1557,1557,0
20231122,192000,134001377,1557,1557,1557,1557,0
20231122,191900,134001377,1557,1557,1557,1557,0
20231122,191800,134001377,1557,1557,1557,1557,0
20231122,191700,134001377,1557,1557,1557,1557,0
20231122,191600,134001377,1557,1557,1557,1557,0
20231122,191500,134001377,1557,1557,1557,1557,0
20231122,191400,134001377,1557,1557,1557,1557,0
20231122,191300,134001377,1557,1557,1557,1557,0
20231122,191200,134001377,1557,1557,1557,1557,1663
20231122,191100,134001377,1557,1557,1557,1557,0
20231122,191000,134001377,1557,1557,1557,1557,0
20231122,190900,134001377,1557,1557,1557,1557,0
20231122,190800,134001377,1557,1557,1557,1557,0
20231122,190700,134001377,1557,1557,1557,1557,0
20231122,190600,134001377,1557,1557,1557,1557,0
20231122,190500,134001377,1557,1557,1557,1557,0
20231122,190400,134001377,1557,1557,1557,1557,0
20231122,190300,134001377,1557,1557,1557,1557,0
20231122,190200,134001377,1557,1557,1557,1557,0
20231122,190100,134001377,1557,1557,1557,1557,0
20231122,190000,134001377,1557,1557,1557,1557,0
20231122,185900,134001377,1557,1557,1557,1557,0
20231122,185800,134001377,1557,1557,1557,1557,0
20231122,185700,134001377,1557,1557,1557,1557,0
20231122,185600,134001377,1557,1557,1557,1557,0
20231122,185500,134001377,1557,1557,1557,1557,0
20231122,185400,134001377,1557,1557,1557,1557,0
20231122,185300,134001377,1557,1557,1557,1557,0
20231122,185200,134001377,1557,1557,1557,1557,0
20231122,185100,134001377,1557,1557,1557,1557,0
20231122,185000,134001377,1557,1557,1557,1557,0
20231122,184900,134001377,1557,1557,1557,1557,0
20231122,184800,134001377,1557,1557,1557,1557,0
20231122,184700,134001377,1557,1557,1557,1557,0
20231122,184600,134001377,1557,1557,1557,1557,0
20231122,184500,134001377,1557,1557,1557,1557,0
20231122,184400,134001377,1557,1557,1557,1557,0
20231122,184300,134001377,1557,1557,1557,1557,0
20231122,184200,134001377,1557,1557,1557,1557,1663
20231122,184100,134001377,1557,1557,1557,1557,0
20231122,184000,134001377,1557,1557,1557,1557,0
20231122,183900,134001377,1557,1557,1557,1557,0
20231122,183800,134001377,1557,1557,1557,1557,0
20231122,183700,134001377,1557,1557,1557,1557,0
20231122,183600,134001377,1557,1557,1557,1557,0
20231122,183500,134001377,1557,1557,1557,1557,0
20231122,183400,134001377,1557,1557,1557,1557,0
20231122,183300,134001377,1557,1557,1557,1557,0
20231122,183200,134001377,1557,1557,1557,1557,0
20231122,183100,134001377,1557,1557,1557,1557,0
20231122,183000,134001377,1557,1557,1557,1557,0
20231122,182900,134001377,1557,1557,1557,1557,0
20231122,182800,134001377,1557,1557,1557,1557,0
20231122,182700,134001377,1557,1557,1557,1557,0
20231122,182600,134001377,1557,1557,1557,1557,0
20231122,182500,134001377,1557,1557,1557,1557,0
20231122,182400,134001377,1557,1557,1557,1557,0
20231122,182300,134001377,1557,1557,1557,1557,0
20231122,182200,134001377,1557,1557,1557,1557,0
20231122,182100,134001377,1557,1557,1557,1557,0
20231122,182000,134001377,1557,1557,1557,1557,0
20231122,181900,134001377,1557,1557,1557,1557,0
20231122,181800,134001377,1557,1557,1557,1557,0
20231122,181700,134001377,1557,1557,1557,1557,0
20231122,181600,134001377,1557,1557,1557,1557,0
20231122,181500,134001377,1557,1557,1557,1557,0
20231122,181400,134001377,1557,1557,1557,1557,0
20231122,181300,134001377,1557,1557,1557,1557,0
20231122,181200,134001377,1557,1557,1557,1557,1663
20231122,181100,134001377,1557,1557,1557,1557,0
20231122,181000,134001377,1557,1557,1557,1557,0
20231122,180900,134001377,1557,1557,1557,1557,0
20231122,180800,134001377,1557,1557,1557,1557,0
20231122,180700,134001377,1557,1557,1557,1557,0
20231122,180600,134001377,1557,1557,1557,1557,0
20231122,180500,134001377,1557,1557,1557,1557,0
20231122,180400,134001377,1557,1557,1557,1557,0
20231122,180300,134001377,1557,1557,1557,1557,0
20231122,180200,134001377,1557,1557,1557,1557,0
20231122,180100,134001377,1557,1557,1557,1557,0
20231122,180000,134001377,1557,1557,1557,1557,0
20231122,175900,134001377,1557,1557,1557,1557,0
20231122,175800,134001377,1557,1557,1557,1557,0
20231122,175700,134001377,1557,1557,1557,1557,0
20231122,175600,134001377,1557,1557,1557,1557,0
20231122,175500,134001377,1557,1557,1557,1557,0
20231122,175400,134001377,1557,1557,1557,1557,0
20231122,175300,134001377,1557,1557,1557,1557,0
20231122,175200,134001377,1557,1557,1557,1557,0
20231122,175100,134001377,1557,1557,1557,1557,0
20231122,175000,134001377,1557,1557,1557,1557,0
20231122,174900,134001377,1557,1557,1557,1557,0
20231122,174800,134001377,1557,1557,1557,1557,0
20231122,174700,134001377,1557,1557,1557,1557,0
20231122,174600,134001377,1557,1557,1557,1557,0
20231122,174500,134001377,1557,1557,1557,1557,0
20231122,174400,134001377,1557,1557,1557,1557,0
20231122,174300,134001377,1557,1557,1557,1557,0
20231122,174200,134001377,1557,1557,1557,1557,1663
20231122,174100,134001377,1557,1557,1557,1557,0
20231122,174000,134001377,1557,1557,1557,1557,0
20231122,173900,134001377,1557,1557,1557,1557,0
20231122,173800,134001377,1557,1557,1557,1557,0
20231122,173700,134001377,1557,1557,1557,1557,0
20231122,173600,134001377,1557,1557,1557,1557,0
20231122,173500,134001377,1557,1557,1557,1557,0
20231122,173400,134001377,1557,1557,1557,1557,0
20231122,173300,134001377,1557,1557,1557,1557,0
20231122,173200,134001377,1557,1557,1557,1557,0
20231122,173100,134001377,1557,1557,1557,1557,0
20231122,173000,134001377,1557,1557,1557,1557,0
20231122,172900,134001377,1557,1557,1557,1557,0
20231122,172800,134001377,1557,1557,1557,1557,0
20231122,172700,134001377,1557,1557,1557,1557,0
20231122,172600,134001377,1557,1557,1557,1557,0
20231122,172500,134001377,1557,1557,1557,1557,0
20231122,172400,134001377,1557,1557,1557,1557,0
20231122,172300,134001377,1557,1557,1557,1557,0
20231122,172200,134001377,1557,1557,1557,1557,0
20231122,172100,134001377,1557,1557,1557,1557,0
20231122,172000,134001377,1557,1557,1557,1557,0
20231122,171900,134001377,1557,1557,1557,1557,0
20231122,171800,134001377,1557,1557,1557,1557,0
20231122,171700,134001377,1557,1557,1557,1557,0
20231122,171600,134001377,1557,1557,1557,1557,0
20231122,171500,134001377,1557,1557,1557,1557,0
20231122,171400,134001377,1557,1557,1557,1557,0
20231122,171300,134001377,1557,1557,1557,1557,0
20231122,171200,134001377,1557,1557,1557,1557,1663
20231122,171100,134001377,1557,1557,1557,1557,0
20231122,171000,134001377,1557,1557,1557,1557,0
20231122,170900,134001377,1557,1557,1557,1557,0
20231122,170800,134001377,1557,1557,1557,1557,0
20231122,170700,134001377,1557,1557,1557,1557,0
20231122,170600,134001377,1557,1557,1557,1557,0
20231122,170500,134001377,1557,1557,1557,1557,0
20231122,170400,134001377,1557,1557,1557,1557,0
20231122,170300,134001377,1557,1557,1557,1557,0
20231122,170200,134001377,1557,1557,1557,1557,0
20231122,170100,134001377,1557,1557,1557,1557,0
20231122,170000,134001377,1557,1557,1557,1557,0
20231122,165900,134001377,1557,1557,1557,1557,0
20231122,165800,134001377,1557,1557,1557,1557,0
20231122,165700,134001377,1557,1557,1557,1557,0
20231122,165600,134001377,1557,1557,1557,1557,0
20231122,165500,134001377,1557,1557,1557,1557,0
20231122,165400,134001377,1557,1557,1557,1557,0
20231122,165300,134001377,1557,1557,1557,1557,0
20231122,165200,134001377,1557,1557,1557,1557,0
20231122,165100,134001377,1557,1557,1557,1557,0
20231122,165000,134001377,1557,1557,1557,1557,0
20231122,164900,134001377,1557,1557,1557,1557,0
20231122,164800,134001377,1557,1557,1557,1557,0
20231122,164700,134001377,1557,1557,1557,1557,0
20231122,164600,134001377,1557,1557,1557,1557,0
20231122,164500,134001377,1557,1557,1557,1557,0
20231122,164400,134001377,1557,1557,1557,1557,0
20231122,164300,134001377,1557,1557,1557,1557,0
20231122,164200,134001377,1557,1557,1557,1557,1663
20231122,164100,134001377,1557,1557,1557,1557,0
20231122,164000,134001377,1557,1557,1557,1557,0
20231122,163900,134001377,1557,1557,1557,1557,0
20231122,163800,134001377,1557,1557,1557,1557,0
20231122,163700,134001377,1557,1557,1557,1557,0
20231122,163600,134001377,1557,1557,1557,1557,0
20231122,163500,134001377,1557,1557,1557,1557,0
20231122,163400,134001377,1557,1557,1557,1557,0
20231122,163300,134001377,1557,1557,1557,1557,0
20231122,163200,134001377,1557,1557,1557,1557,0
20231122,163100,134001377,1557,1557,1557,1557,0
20231122,163000,134001377,1557,1557,1557,1557,0
20231122,162900,134001377,1557,1557,1557,1557,0
20231122,162800,134001377,1557,1557,1557,1557,0
20231122,162700,134001377,1557,1557,1557,1557,0
20231122,162600,134001377,1557,1557,1557,1557,0
20231122,162500,134001377,1557,1557,1557,1557,0
20231122,162400,134001377,1557,1557,1557,1557,0
20231122,162300,134001377,1557,1557,1557,1557,0
20231122,162200,134001377,1557,1557,1557,1557,0
20231122,162100,134001377,1557,1557,1557,1557,0
20231122,162000,134001377,1557,1557,1557,1557,0
20231122,161900,134001377,1557,1557,1557,1557,0
20231122,161800,134001377,1557,1557,1557,1557,0
20231122,161700,134001377,1557,1557,1557,1557,0
20231122,161600,134001377,1557,1557,1557,1557,0
20231122,161500,134001377,1557,1557,1557,1557,0
20231122,161400,134001377,1557,1557,1557,1557,0
20231122,161300,134001377,1557,1557,1557,1557,0
20231122,161200,134001377,1557,1557,1557,1557,1663
20231122,161100,134001377,1557,1557,1557,1557,0
20231122,161000,134001377,1557,1557,1557,1557,0
20231122,160900,134001377,1557,1557,1557,1557,0
20231122,160800,134001377,1557,1557,1557,1557,0
20231122,160700,134001377,1557,1557,1557,1557,0
20231122,160600,134001377,1557,1557,1557,1557,0
20231122,160500,134001377,1557,1557,1557,1557,0
20231122,160400,134001377,1557,1557,1557,1557,0
20231122,160300,134001377,1557,1557,1557,1557,0
20231122,160200,134001377,1557,1557,1557,1557,0
20231122,160100,134001377,1557,1557,1557,1557,0
20231122,160000,134001377,1557,1557,1557,1557,0
20231122,155900,134001377,1557,1557,1557,1557,0
20231122,155800,134001377,1557,1557,1557,1557,0
20231122,155700,134001377,1557,1557,1557,1557,0
20231122,155600,134001377,1557,1557,1557,1557,0
20231122,155500,134001377,1557,1557,1557,1557,0
20231122,155400,134001377,1557,1557,1557,1557,0
20231122,155300,134001377,1557,1557,1557,1557,0
20231122,155200,134001377,1557,1557,1557,1557,0
20231122,155100,134001377,1557,1557,1557,1557,0
20231122,155000,134001377,1557,1557,1557,1557,0
20231122,154900,134001377,1557,1557,1557,1557,0
20231122,154800,134001377,1557,1557,1557,1557,0
20231122,154700,134001377,1557,1557,1557,1557,0
20231122,154600,134001377,1557,1557,1557,1557,0
20231122,154500,134001377,1557,1557,1557,1557,0
20231122,154400,134001377,1557,1557,1557,1557,0
20231122,154300,134001377,1557,1557,1557,1557,0
20231122,154200,134001377,1557,1557,1557,1557,1663
20231122,154100,134001377,1557,1557,1557,1557,0
20231122,154000,134001377,1557,1557,1557,1557,0
20231122,153900,134001377,1557,1557,1557,1557,0
20231122,153800,134001377,1557,1557,1557,1557,0
20231122,153700,134001377,1557,1557,1557,1557,0
20231122,153600,134001377,1557,1557,1557,1557,0
20231122,153500,134001377,1557,1557,1557,1557,0
20231122,153400,134001377,1557,1557,1557,1557,0
20231122,153300,134001377,1557,1557,1557,1557,0
20231122,153200,134001377,1557,1557,1557,1557,0
20231122,153100,134001377,1557,1557,1557,1557,0
20231122,153000,134001377,1557,1557,1557,1557,1663
20231122,152900,131412086,1556,1556,1556,1556,0
20231122,152800,131412086,1556,1556,1556,1556,0
20231122,152700,131412086,1556,1556,1556,1556,0
20231122,152600,131412086,1556,1556,1556,1556,0
20231122,152500,131412086,1556,1556,1556,1556,0
20231122,152400,131412086,1556,1556,1556,1556,0
20231122,152300,131412086,1556,1556,1556,1556,0
20231122,152200,131412086,1556,1556,1556,1556,0
20231122,152100,131412086,1556,1556,1556,1556,0
20231122,152000,131412086,1556,1556,1556,1556,0
20231122,151900,131412086,1556,1556,1556,1553,58
20231122,151800,131321919,1552,1551,1556,1551,555
20231122,151700,130458662,1551,1551,1551,1551,10
20231122,151600,130443152,1554,1554,1554,1554,0
20231122,151500,130443152,1554,1553,1554,1551,14
20231122,151400,130421419,1552,1552,1552,1552,9
20231122,151300,130407451,1553,1548,1553,1548,17
20231122,151200,130381130,1551,1551,1551,1551,41
20231122,151100,130317539,1556,1556,1556,1556,0
20231122,151000,130317539,1556,1551,1556,1551,32
20231122,150900,130267902,1550,1550,1550,1550,0
20231122,150800,130267902,1550,1550,1550,1550,0
20231122,150700,130267902,1550,1550,1550,1550,0
20231122,150600,130267902,1550,1548,1550,1547,237
20231122,150500,129901191,1549,1549,1549,1549,0
20231122,150400,129901191,1549,1549,1549,1549,0
20231122,150300,129901191,1549,1549,1549,1549,10
20231122,150200,129885701,1551,1551,1551,1551,0
20231122,150100,129885701,1551,1551,1551,1551,0
20231122,150000,129885701,1551,1551,1551,1551,0
20231122,145900,129885701,1551,1551,1551,1551,0
20231122,145800,129885701,1551,1551,1551,1551,0
20231122,145700,129885701,1551,1551,1551,1551,0
20231122,145600,129885701,1551,1551,1551,1551,0
20231122,145500,129885701,1551,1551,1551,1551,0
20231122,145400,129885701,1551,1551,1551,1551,1
20231122,145300,129884150,1550,1550,1550,1550,0
20231122,145200,129884150,1550,1550,1550,1550,18
20231122,145100,129856250,1551,1551,1551,1551,0
20231122,145000,129856250,1551,1551,1551,1551,0
20231122,144900,129856250,1551,1551,1551,1551,0
20231122,144800,129856250,1551,1551,1551,1551,1
20231122,144700,129854699,1543,1543,1543,1543,0
20231122,144600,129854699,1543,1543,1543,1543,1
20231122,144500,129853156,1551,1551,1551,1551,1
20231122,144400,129851605,1544,1546,1546,1544,3
20231122,144300,129846970,1547,1548,1551,1547,39
20231122,144200,129786544,1548,1548,1548,1548,1
20231122,144100,129784996,1547,1547,1547,1547,0
20231122,144000,129784996,1547,1547,1547,1547,1
20231122,143900,129783449,1547,1547,1547,1547,1
20231122,143800,129781902,1554,1554,1554,1554,9
20231122,143700,129767916,1550,1550,1550,1550,0
20231122,143600,129767916,1550,1548,1550,1548,37
20231122,143500,129710627,1547,1547,1547,1547,39
20231122,143400,129650294,1541,1541,1541,1541,1822
20231122,143300,126842592,1541,1547,1547,1541,3566
20231122,143200,121342463,1547,1547,1547,1547,0
20231122,143100,121342463,1547,1547,1547,1547,0
20231122,143000,121342463,1547,1549,1549,1547,507
20231122,142900,120557452,1549,1549,1549,1549,0
20231122,142800,120557452,1549,1549,1549,1549,2500
20231122,142700,116684952,1550,1550,1550,1550,500
20231122,142600,115909952,1550,1550,1550,1550,0
20231122,142500,115909952,1550,1550,1550,1550,1
20231122,142400,115908402,1549,1549,1549,1549,0
20231122,142300,115908402,1549,1549,1549,1549,0
20231122,142200,115908402,1549,1549,1549,1549,0
20231122,142100,115908402,1549,1549,1549,1549,0
20231122,142000,115908402,1549,1549,1549,1549,0
20231122,141900,115908402,1549,1549,1549,1549,0
20231122,141800,115908402,1549,1549,1549,1549,18
20231122,141700,115880520,1550,1550,1550,1550,0
20231122,141600,115880520,1550,1549,1550,1549,2
20231122,141500,115877421,1550,1550,1550,1550,6
20231122,141400,115868121,1548,1548,1548,1548,0
20231122,141300,115868121,1548,1548,1548,1548,0
20231122,141200,115868121,1548,1548,1548,1548,0
20231122,141100,115868121,1548,1549,1550,1548,26
20231122,141000,115827849,1548,1548,1548,1548,7
20231122,140900,115817013,1549,1549,1549,1549,0
20231122,140800,115817013,1549,1549,1549,1549,1
20231122,140700,115815464,1548,1548,1548,1548,0
20231122,140600,115815464,1548,1548,1548,1548,7
20231122,140500,115804628,1549,1549,1549,1549,0
20231122,140400,115804628,1549,1549,1549,1549,0
20231122,140300,115804628,1549,1549,1549,1549,10
20231122,140200,115789138,1547,1548,1548,1547,10
20231122,140100,115773663,1550,1550,1550,1550,1
20231122,140000,115772113,1548,1548,1548,1548,7
20231122,135900,115761277,1550,1550,1550,1550,0
20231122,135800,115761277,1550,1550,1550,1550,0
20231122,135700,115761277,1550,1550,1550,1550,637
20231122,135600,114773927,1550,1549,1550,1549,13
20231122,135500,114753780,1550,1550,1550,1550,0
20231122,135400,114753780,1550,1550,1550,1549,27
20231122,135300,114711937,1549,1549,1549,1549,0
20231122,135200,114711937,1549,1549,1549,1549,0
20231122,135100,114711937,1549,1549,1549,1549,0
20231122,135000,114711937,1549,1549,1549,1549,7
20231122,134900,114701094,1549,1549,1549,1549,0
20231122,134800,114701094,1549,1549,1549,1549,0
20231122,134700,114701094,1549,1549,1549,1549,1
20231122,134600,114699545,1549,1549,1549,1549,0
20231122,134500,114699545,1549,1549,1549,1549,0
20231122,134400,114699545,1549,1549,1549,1549,1
20231122,134300,114697996,1548,1548,1548,1548,0
20231122,134200,114697996,1548,1548,1548,1548,0
20231122,134100,114697996,1548,1548,1548,1548,1
20231122,134000,114696448,1548,1548,1548,1548,1
20231122,133900,114694900,1548,1548,1548,1548,0
20231122,133800,114694900,1548,1548,1548,1548,0
20231122,133700,114694900,1548,1548,1548,1548,2300
20231122,133600,111134500,1547,1547,1547,1547,7
20231122,133500,111123671,1547,1547,1547,1547,0
20231122,133400,111123671,1547,1547,1547,1547,0
20231122,133300,111123671,1547,1547,1547,1547,7
20231122,133200,111112842,1548,1548,1548,1548,0
20231122,133100,111112842,1548,1548,1548,1548,4
20231122,133000,111106650,1548,1548,1548,1548,4
20231122,132900,111100458,1547,1548,1548,1547,44
20231122,132800,111032354,1548,1548,1548,1548,33
20231122,132700,110981270,1548,1548,1548,1548,0
20231122,132600,110981270,1548,1548,1548,1548,0
20231122,132500,110981270,1548,1546,1548,1546,656
20231122,132400,109965805,1546,1546,1546,1546,0
20231122,132300,109965805,1546,1546,1546,1546,0
20231122,132200,109965805,1546,1546,1546,1546,23
20231122,132100,109930247,1547,1547,1547,1547,0
20231122,132000,109930247,1547,1547,1547,1547,0
20231122,131900,109930247,1547,1547,1547,1547,0
20231122,131800,109930247,1547,1547,1547,1547,3
20231122,131700,109925606,1547,1547,1547,1547,1
20231122,131600,109924059,1547,1547,1547,1547,0
20231122,131500,109924059,1547,1547,1547,1547,0
20231122,131400,109924059,1547,1547,1547,1547,0
20231122,131300,109924059,1547,1547,1547,1547,2
20231122,131200,109920965,1547,1547,1547,1547,0
20231122,131100,109920965,1547,1547,1547,1547,0
20231122,131000,109920965,1547,1547,1547,1547,0
20231122,130900,109920965,1547,1547,1547,1547,0
20231122,130800,109920965,1547,1547,1547,1547,0
20231122,130700,109920965,1547,1547,1547,1547,0
20231122,130600,109920965,1547,1547,1547,1547,1429
20231122,130500,107710302,1547,1547,1547,1547,0
20231122,130400,107710302,1547,1547,1547,1547,10
20231122,130300,107694832,1547,1547,1547,1547,0
20231122,130200,107694832,1547,1547,1547,1547,0
20231122,130100,107694832,1547,1547,1547,1547,5
20231122,130000,107687097,1547,1547,1547,1547,0
20231122,125900,107687097,1547,1544,1547,1544,1612
20231122,125800,105198146,1546,1546,1546,1546,170
20231122,125700,104935326,1546,1546,1546,1546,3
20231122,125600,104930688,1544,1544,1544,1544,0
20231122,125500,104930688,1544,1544,1544,1544,2
20231122,125400,104927600,1546,1547,1547,1544,512
20231122,125300,104136072,1547,1547,1547,1547,244
20231122,125200,103758604,1547,1547,1547,1547,0
20231122,125100,103758604,1547,1547,1547,1547,0
20231122,125000,103758604,1547,1547,1547,1547,129
20231122,124900,103559041,1547,1547,1547,1547,0
20231122,124800,103559041,1547,1547,1547,1547,0
20231122,124700,103559041,1547,1547,1547,1547,0
20231122,124600,103559041,1547,1547,1547,1547,10
20231122,124500,103543571,1545,1545,1545,1545,0
20231122,124400,103543571,1545,1545,1545,1545,0
20231122,124300,103543571,1545,1547,1547,1545,8
20231122,124200,103531200,1547,1547,1547,1547,6
20231122,124100,103521918,1547,1545,1547,1545,6
20231122,124000,103512642,1548,1548,1548,1548,2
20231122,123900,103509546,1548,1548,1548,1548,0
20231122,123800,103509546,1548,1545,1548,1545,6
20231122,123700,103500261,1548,1548,1548,1548,1
20231122,123600,103498713,1542,1543,1543,1542,900
20231122,123500,102110713,1548,1548,1548,1548,0
20231122,123400,102110713,1548,1548,1548,1548,2
20231122,123300,102107617,1548,1548,1548,1548,0
20231122,123200,102107617,1548,1548,1548,1548,70
20231122,123100,101999257,1548,1548,1548,1548,1
20231122,123000,101997709,1542,1542,1542,1542,0
20231122,122900,101997709,1542,1542,1542,1542,0
20231122,122800,101997709,1542,1542,1542,1542,0
20231122,122700,101997709,1542,1545,1545,1542,10000
20231122,122600,86570838,1555,1555,1555,1555,0
20231122,122500,86570838,1555,1555,1555,1555,0
20231122,122400,86570838,1555,1555,1555,1555,0
20231122,122300,86570838,1555,1552,1555,1552,26
20231122,122200,86530481,1546,1546,1546,1546,0
20231122,122100,86530481,1546,1546,1546,1546,0
20231122,122000,86530481,1546,1546,1546,1546,0
20231122,121900,86530481,1546,1551,1551,1546,23
20231122,121800,86494874,1553,1551,1553,1551,20
20231122,121700,86463820,1551,1551,1551,1551,9
20231122,121600,86449861,1553,1553,1553,1553,0
20231122,121500,86449861,1553,1548,1553,1548,43
20231122,121400,86383107,1548,1548,1548,1548,5
20231122,121300,86375367,1554,1554,1554,1554,0
20231122,121200,86375367,1554,1554,1554,1554,0
20231122,121100,86375367,1554,1554,1554,1554,1
20231122,121000,86373813,1550,1550,1550,1550,0
20231122,120900,86373813,1550,1550,1550,1550,0
20231122,120800,86373813,1550,1550,1550,1550,0
20231122,120700,86373813,1550,1550,1550,1550,0
20231122,120600,86373813,1550,1548,1550,1548,13
20231122,120500,86353673,1547,1547,1547,1547,6
20231122,120400,86344391,1547,1547,1547,1547,7
20231122,120300,86333562,1550,1550,1550,1550,0
20231122,120200,86333562,1550,1550,1550,1550,0
20231122,120100,86333562,1550,1550,1550,1550,1
20231122,120000,86332012,1545,1548,1548,1545,17
20231122,115900,86305720,1549,1551,1551,1549,15
20231122,115800,86282475,1553,1553,1553,1553,0
20231122,115700,86282475,1553,1553,1553,1553,0
20231122,115600,86282475,1553,1553,1553,1553,2
20231122,115500,86279369,1545,1549,1549,1545,5
20231122,115400,86271634,1555,1555,1555,1555,0
20231122,115300,86271634,1555,1551,1555,1551,20
20231122,115200,86240596,1550,1550,1550,1550,0
20231122,115100,86240596,1550,1550,1551,1550,22
20231122,115000,86206491,1549,1549,1549,1548,29
20231122,114900,86161573,1549,1549,1549,1549,1
20231122,114800,86160024,1548,1548,1548,1548,0
20231122,114700,86160024,1548,1548,1548,1548,363
20231122,114600,85598100,1556,1556,1556,1556,0
20231122,114500,85598100,1556,1556,1556,1556,0
20231122,114400,85598100,1556,1556,1556,1556,0
20231122,114300,85598100,1556,1556,1556,1556,0
20231122,114200,85598100,1556,1556,1556,1556,0
20231122,114100,85598100,1556,1556,1556,1556,0
20231122,114000,85598100,1556,1556,1556,1556,0
20231122,113900,85598100,1556,1556,1556,1556,0
20231122,113800,85598100,1556,1556,1556,1556,0
20231122,113700,85598100,1556,1555,1556,1555,123
20231122,113600,85406761,1556,1552,1556,1552,661
20231122,113500,84378321,1556,1556,1556,1556,0
20231122,113400,84378321,1556,1556,1556,1556,0
20231122,113300,84378321,1556,1556,1556,1556,0
20231122,113200,84378321,1556,1556,1556,1556,0
20231122,113100,84378321,1556,1548,1556,1548,48
20231122,113000,84303963,1542,1542,1542,1542,0
20231122,112900,84303963,1542,1542,1542,1542,0
20231122,112800,84303963,1542,1541,1542,1541,19
20231122,112700,84274679,1541,1541,1541,1541,3
20231122,112600,84270056,1540,1540,1540,1540,0
20231122,112500,84270056,1540,1540,1540,1540,0
20231122,112400,84270056,1540,1544,1544,1540,197
20231122,112300,83966625,1545,1546,1546,1545,2
20231122,112200,83963534,1547,1551,1551,1547,6
20231122,112100,83954242,1552,1549,1553,1548,57
20231122,112000,83865887,1550,1550,1550,1550,0
20231122,111900,83865887,1550,1550,1550,1550,0
20231122,111800,83865887,1550,1550,1550,1550,0
20231122,111700,83865887,1550,1550,1550,1550,0
20231122,111600,83865887,1550,1550,1550,1550,0
20231122,111500,83865887,1550,1550,1550,1550,0
20231122,111400,83865887,1550,1550,1550,1550,0
20231122,111300,83865887,1550,1550,1550,1550,0
20231122,111200,83865887,1550,1550,1550,1550,0
20231122,111100,83865887,1550,1550,1550,1550,1
20231122,111000,83864337,1552,1552,1552,1552,0
20231122,110900,83864337,1552,1552,1552,1552,0
20231122,110800,83864337,1552,1552,1552,1552,0
20231122,110700,83864337,1552,1552,1552,1552,0
20231122,110600,83864337,1552,1552,1552,1552,0
20231122,110500,83864337,1552,1552,1552,1552,1
20231122,110400,83862785,1548,1548,1548,1548,0
20231122,110300,83862785,1548,1548,1548,1548,1
20231122,110200,83861237,1549,1546,1549,1546,85
20231122,110100,83729607,1547,1547,1547,1547,0
20231122,110000,83729607,1547,1547,1547,1547,51
20231122,105900,83650710,1540,1540,1540,1540,7
20231122,105800,83639930,1548,1548,1548,1548,1
20231122,105700,83638382,1548,1548,1548,1548,0
20231122,105600,83638382,1548,1540,1548,1540,8
20231122,105500,83626054,1549,1549,1549,1549,0
20231122,105400,83626054,1549,1540,1549,1540,609
20231122,105300,82688185,1539,1539,1539,1539,0
20231122,105200,82688185,1539,1539,1539,1539,0
20231122,105100,82688185,1539,1540,1540,1539,107
20231122,105000,82523412,1540,1539,1540,1539,13
20231122,104900,82503400,1540,1546,1546,1540,1397
20231122,104800,80351960,1546,1546,1546,1546,0
20231122,104700,80351960,1546,1546,1546,1546,24
20231122,104600,80314856,1541,1543,1543,1541,3581
20231122,104500,74794111,1541,1541,1541,1541,0
20231122,104400,74794111,1541,1541,1541,1541,0
20231122,104300,74794111,1541,1545,1545,1541,6000
20231122,104200,65537801,1546,1549,1552,1546,11
20231122,104100,65520761,1549,1545,1549,1543,1062
20231122,104000,63881960,1545,1544,1545,1544,34
20231122,103900,63829463,1545,1545,1545,1545,1
20231122,103800,63827918,1544,1544,1544,1544,30
20231122,103700,63781598,1545,1545,1545,1545,12
20231122,103600,63763058,1545,1545,1545,1545,100
20231122,103500,63608558,1545,1545,1545,1545,10
20231122,103400,63593108,1543,1543,1543,1543,100
20231122,103300,63438808,1543,1546,1546,1543,6018
20231122,103200,54140353,1547,1547,1547,1547,22
20231122,103100,54106319,1554,1554,1554,1554,0
20231122,103000,54106319,1554,1554,1554,1554,0
20231122,102900,54106319,1554,1554,1554,1554,76
20231122,102800,53988215,1548,1548,1548,1548,310
20231122,102700,53508335,1553,1553,1553,1553,0
20231122,102600,53508335,1553,1553,1553,1553,0
20231122,102500,53508335,1553,1553,1553,1553,2
20231122,102400,53505229,1553,1553,1553,1553,0
20231122,102300,53505229,1553,1553,1553,1553,0
20231122,102200,53505229,1553,1553,1553,1553,0
20231122,102100,53505229,1553,1553,1553,1553,150
20231122,102000,53272279,1553,1553,1553,1553,0
20231122,101900,53272279,1553,1553,1553,1553,57
20231122,101800,53183758,1557,1557,1557,1557,0
20231122,101700,53183758,1557,1557,1557,1557,1
20231122,101600,53182201,1549,1549,1549,1549,0
20231122,101500,53182201,1549,1550,1550,1549,719
20231122,101400,52067796,1551,1551,1551,1551,11062
20231122,101300,34910634,1551,1551,1551,1551,4435
20231122,101200,28031949,1558,1558,1558,1558,0
20231122,101100,28031949,1558,1558,1558,1558,0
20231122,101000,28031949,1558,1558,1558,1558,0
20231122,100900,28031949,1558,1553,1558,1551,2579
20231122,100800,24030077,1558,1558,1558,1558,0
20231122,100700,24030077,1558,1558,1558,1558,0
20231122,100600,24030077,1558,1558,1558,1558,0
20231122,100500,24030077,1558,1558,1558,1558,1
20231122,100400,24028519,1553,1553,1553,1553,506
20231122,100300,23242701,1554,1554,1554,1554,1
20231122,100200,23241147,1554,1554,1554,1554,4
20231122,100100,23234931,1556,1556,1556,1556,0
20231122,100000,23234931,1556,1556,1556,1556,0
20231122,095900,23234931,1556,1556,1556,1556,0
20231122,095800,23234931,1556,1556,1556,1556,15
20231122,095700,23211591,1556,1556,1556,1556,0
20231122,095600,23211591,1556,1556,1556,1556,990
20231122,095500,21671151,1553,1553,1553,1553,34
20231122,095400,21618349,1553,1553,1553,1553,1229
20231122,095300,19709712,1554,1556,1556,1554,76
20231122,095200,19591598,1554,1555,1555,1554,27
20231122,095100,19549629,1556,1556,1556,1556,0
20231122,095000,19549629,1556,1556,1556,1556,15
20231122,094900,19526289,1556,1556,1556,1556,54
20231122,094800,19442265,1556,1556,1556,1556,10
20231122,094700,19426705,1555,1555,1555,1555,0
20231122,094600,19426705,1555,1555,1555,1555,0
20231122,094500,19426705,1555,1555,1555,1555,2
20231122,094400,19423595,1555,1555,1555,1555,0
20231122,094300,19423595,1555,1556,1556,1555,179
20231122,094200,19145228,1557,1557,1557,1557,0
20231122,094100,19145228,1557,1557,1557,1557,0
20231122,094000,19145228,1557,1557,1557,1557,0
20231122,093900,19145228,1557,1557,1557,1557,0
20231122,093800,19145228,1557,1557,1557,1557,6
20231122,093700,19135886,1558,1558,1558,1558,1
20231122,093600,19134328,1558,1558,1558,1558,1
20231122,093500,19132770,1556,1556,1556,1556,527
20231122,093400,18312758,1559,1559,1559,1559,0
20231122,093300,18312758,1559,1559,1559,1559,5
20231122,093200,18304963,1556,1556,1556,1556,150
20231122,093100,18071563,1559,1559,1559,1559,0
20231122,093000,18071563,1559,1559,1559,1559,4
20231122,092900,18065327,1559,1558,1559,1558,101
20231122,092800,17907968,1558,1558,1558,1558,0
20231122,092700,17907968,1558,1558,1558,1558,0
20231122,092600,17907968,1558,1558,1558,1558,300
20231122,092500,17440568,1559,1559,1559,1559,0
20231122,092400,17440568,1559,1559,1559,1559,0
20231122,092300,17440568,1559,1559,1559,1559,850
20231122,092200,16115418,1558,1558,1558,1558,0
20231122,092100,16115418,1558,1558,1558,1558,0
20231122,092000,16115418,1558,1558,1558,1558,0
20231122,091900,16115418,1558,1557,1558,1555,203
20231122,091800,15799248,1556,1556,1556,1556,80
20231122,091700,15674768,1556,1555,1556,1555,109
20231122,091600,15505253,1555,1555,1555,1555,10
20231122,091500,15489703,1555,1555,1555,1555,1
20231122,091400,15488148,1552,1552,1552,1552,0
20231122,091300,15488148,1552,1551,1552,1551,11
20231122,091200,15471077,1551,1551,1552,1551,153
20231122,091100,15233641,1551,1552,1552,1551,1281
20231122,091000,13246139,1551,1552,1552,1551,11
20231122,090900,13229077,1551,1551,1552,1551,664
20231122,090800,12198569,1551,1551,1551,1551,10
20231122,090700,12183059,1551,1551,1551,1551,10
20231122,090600,12167549,1551,1552,1552,1551,2844
20231122,090500,7756046,1552,1552,1552,1552,10
20231122,090400,7740526,1553,1551,1553,1551,585
20231122,090300,6832041,1551,1552,1552,1551,2099
20231122,090200,3574767,1552,1552,1552,1552,55
20231122,090100,3489407,1552,1552,1552,1552,56
20231122,090000,3402495,1552,1553,1553,1552,2191