KissMeData/033790/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,190900,339566149,1625,1625,1625,1625,5878
20231122,190800,339566149,1625,1625,1625,1625,0
20231122,190700,339566149,1625,1625,1625,1625,0
20231122,190600,339566149,1625,1625,1625,1625,0
20231122,190500,339566149,1625,1625,1625,1625,0
20231122,190400,339566149,1625,1625,1625,1625,0
20231122,190300,339566149,1625,1625,1625,1625,0
20231122,190200,339566149,1625,1625,1625,1625,0
20231122,190100,339566149,1625,1625,1625,1625,0
20231122,190000,339566149,1625,1625,1625,1625,0
20231122,185900,339566149,1625,1625,1625,1625,0
20231122,185800,339566149,1625,1625,1625,1625,0
20231122,185700,339566149,1625,1625,1625,1625,0
20231122,185600,339566149,1625,1625,1625,1625,0
20231122,185500,339566149,1625,1625,1625,1625,0
20231122,185400,339566149,1625,1625,1625,1625,0
20231122,185300,339566149,1625,1625,1625,1625,0
20231122,185200,339566149,1625,1625,1625,1625,0
20231122,185100,339566149,1625,1625,1625,1625,0
20231122,185000,339566149,1625,1625,1625,1625,0
20231122,184900,339566149,1625,1625,1625,1625,0
20231122,184800,339566149,1625,1625,1625,1625,0
20231122,184700,339566149,1625,1625,1625,1625,0
20231122,184600,339566149,1625,1625,1625,1625,0
20231122,184500,339566149,1625,1625,1625,1625,0
20231122,184400,339566149,1625,1625,1625,1625,0
20231122,184300,339566149,1625,1625,1625,1625,0
20231122,184200,339566149,1625,1625,1625,1625,0
20231122,184100,339566149,1625,1625,1625,1625,0
20231122,184000,339566149,1625,1625,1625,1625,0
20231122,183900,339566149,1625,1625,1625,1625,5878
20231122,183800,339566149,1625,1625,1625,1625,0
20231122,183700,339566149,1625,1625,1625,1625,0
20231122,183600,339566149,1625,1625,1625,1625,0
20231122,183500,339566149,1625,1625,1625,1625,0
20231122,183400,339566149,1625,1625,1625,1625,0
20231122,183300,339566149,1625,1625,1625,1625,0
20231122,183200,339566149,1625,1625,1625,1625,0
20231122,183100,339566149,1625,1625,1625,1625,0
20231122,183000,339566149,1625,1625,1625,1625,0
20231122,182900,339566149,1625,1625,1625,1625,0
20231122,182800,339566149,1625,1625,1625,1625,0
20231122,182700,339566149,1625,1625,1625,1625,0
20231122,182600,339566149,1625,1625,1625,1625,0
20231122,182500,339566149,1625,1625,1625,1625,0
20231122,182400,339566149,1625,1625,1625,1625,0
20231122,182300,339566149,1625,1625,1625,1625,0
20231122,182200,339566149,1625,1625,1625,1625,0
20231122,182100,339566149,1625,1625,1625,1625,0
20231122,182000,339566149,1625,1625,1625,1625,0
20231122,181900,339566149,1625,1625,1625,1625,0
20231122,181800,339566149,1625,1625,1625,1625,0
20231122,181700,339566149,1625,1625,1625,1625,0
20231122,181600,339566149,1625,1625,1625,1625,0
20231122,181500,339566149,1625,1625,1625,1625,0
20231122,181400,339566149,1625,1625,1625,1625,0
20231122,181300,339566149,1625,1625,1625,1625,0
20231122,181200,339566149,1625,1625,1625,1625,0
20231122,181100,339566149,1625,1625,1625,1625,0
20231122,181000,339566149,1625,1625,1625,1625,0
20231122,180900,339566149,1625,1625,1625,1625,5878
20231122,180800,339566149,1625,1625,1625,1625,0
20231122,180700,339566149,1625,1625,1625,1625,0
20231122,180600,339566149,1625,1625,1625,1625,0
20231122,180500,339566149,1625,1625,1625,1625,0
20231122,180400,339566149,1625,1625,1625,1625,0
20231122,180300,339566149,1625,1625,1625,1625,0
20231122,180200,339566149,1625,1625,1625,1625,0
20231122,180100,339566149,1625,1625,1625,1625,0
20231122,180000,339566149,1625,1625,1625,1625,0
20231122,175900,339566149,1625,1625,1625,1625,0
20231122,175800,339566149,1625,1625,1625,1625,0
20231122,175700,339566149,1625,1625,1625,1625,0
20231122,175600,339566149,1625,1625,1625,1625,0
20231122,175500,339566149,1625,1625,1625,1625,0
20231122,175400,339566149,1625,1625,1625,1625,0
20231122,175300,339566149,1625,1625,1625,1625,0
20231122,175200,339566149,1625,1625,1625,1625,0
20231122,175100,339566149,1625,1625,1625,1625,0
20231122,175000,339566149,1625,1625,1625,1625,0
20231122,174900,339566149,1625,1625,1625,1625,0
20231122,174800,339566149,1625,1625,1625,1625,0
20231122,174700,339566149,1625,1625,1625,1625,0
20231122,174600,339566149,1625,1625,1625,1625,0
20231122,174500,339566149,1625,1625,1625,1625,0
20231122,174400,339566149,1625,1625,1625,1625,0
20231122,174300,339566149,1625,1625,1625,1625,0
20231122,174200,339566149,1625,1625,1625,1625,0
20231122,174100,339566149,1625,1625,1625,1625,0
20231122,174000,339566149,1625,1625,1625,1625,0
20231122,173900,339566149,1625,1625,1625,1625,5878
20231122,173800,339566149,1625,1625,1625,1625,0
20231122,173700,339566149,1625,1625,1625,1625,0
20231122,173600,339566149,1625,1625,1625,1625,0
20231122,173500,339566149,1625,1625,1625,1625,0
20231122,173400,339566149,1625,1625,1625,1625,0
20231122,173300,339566149,1625,1625,1625,1625,0
20231122,173200,339566149,1625,1625,1625,1625,0
20231122,173100,339566149,1625,1625,1625,1625,0
20231122,173000,339566149,1625,1625,1625,1625,0
20231122,172900,339566149,1625,1625,1625,1625,0
20231122,172800,339566149,1625,1625,1625,1625,0
20231122,172700,339566149,1625,1625,1625,1625,0
20231122,172600,339566149,1625,1625,1625,1625,0
20231122,172500,339566149,1625,1625,1625,1625,0
20231122,172400,339566149,1625,1625,1625,1625,0
20231122,172300,339566149,1625,1625,1625,1625,0
20231122,172200,339566149,1625,1625,1625,1625,0
20231122,172100,339566149,1625,1625,1625,1625,0
20231122,172000,339566149,1625,1625,1625,1625,0
20231122,171900,339566149,1625,1625,1625,1625,0
20231122,171800,339566149,1625,1625,1625,1625,0
20231122,171700,339566149,1625,1625,1625,1625,0
20231122,171600,339566149,1625,1625,1625,1625,0
20231122,171500,339566149,1625,1625,1625,1625,0
20231122,171400,339566149,1625,1625,1625,1625,0
20231122,171300,339566149,1625,1625,1625,1625,0
20231122,171200,339566149,1625,1625,1625,1625,0
20231122,171100,339566149,1625,1625,1625,1625,0
20231122,171000,339566149,1625,1625,1625,1625,0
20231122,170900,339566149,1625,1625,1625,1625,5878
20231122,170800,339566149,1625,1625,1625,1625,0
20231122,170700,339566149,1625,1625,1625,1625,0
20231122,170600,339566149,1625,1625,1625,1625,0
20231122,170500,339566149,1625,1625,1625,1625,0
20231122,170400,339566149,1625,1625,1625,1625,0
20231122,170300,339566149,1625,1625,1625,1625,0
20231122,170200,339566149,1625,1625,1625,1625,0
20231122,170100,339566149,1625,1625,1625,1625,0
20231122,170000,339566149,1625,1625,1625,1625,0
20231122,165900,339566149,1625,1625,1625,1625,0
20231122,165800,339566149,1625,1625,1625,1625,0
20231122,165700,339566149,1625,1625,1625,1625,0
20231122,165600,339566149,1625,1625,1625,1625,0
20231122,165500,339566149,1625,1625,1625,1625,0
20231122,165400,339566149,1625,1625,1625,1625,0
20231122,165300,339566149,1625,1625,1625,1625,0
20231122,165200,339566149,1625,1625,1625,1625,0
20231122,165100,339566149,1625,1625,1625,1625,0
20231122,165000,339566149,1625,1625,1625,1625,0
20231122,164900,339566149,1625,1625,1625,1625,0
20231122,164800,339566149,1625,1625,1625,1625,0
20231122,164700,339566149,1625,1625,1625,1625,0
20231122,164600,339566149,1625,1625,1625,1625,0
20231122,164500,339566149,1625,1625,1625,1625,0
20231122,164400,339566149,1625,1625,1625,1625,0
20231122,164300,339566149,1625,1625,1625,1625,0
20231122,164200,339566149,1625,1625,1625,1625,0
20231122,164100,339566149,1625,1625,1625,1625,0
20231122,164000,339566149,1625,1625,1625,1625,0
20231122,163900,339566149,1625,1625,1625,1625,5878
20231122,163800,339566149,1625,1625,1625,1625,0
20231122,163700,339566149,1625,1625,1625,1625,0
20231122,163600,339566149,1625,1625,1625,1625,0
20231122,163500,339566149,1625,1625,1625,1625,0
20231122,163400,339566149,1625,1625,1625,1625,0
20231122,163300,339566149,1625,1625,1625,1625,0
20231122,163200,339566149,1625,1625,1625,1625,0
20231122,163100,339566149,1625,1625,1625,1625,0
20231122,163000,339566149,1625,1625,1625,1625,0
20231122,162900,339566149,1625,1625,1625,1625,0
20231122,162800,339566149,1625,1625,1625,1625,0
20231122,162700,339566149,1625,1625,1625,1625,0
20231122,162600,339566149,1625,1625,1625,1625,0
20231122,162500,339566149,1625,1625,1625,1625,0
20231122,162400,339566149,1625,1625,1625,1625,0
20231122,162300,339566149,1625,1625,1625,1625,0
20231122,162200,339566149,1625,1625,1625,1625,0
20231122,162100,339566149,1625,1625,1625,1625,0
20231122,162000,339566149,1625,1625,1625,1625,0
20231122,161900,339566149,1625,1625,1625,1625,0
20231122,161800,339566149,1625,1625,1625,1625,0
20231122,161700,339566149,1625,1625,1625,1625,0
20231122,161600,339566149,1625,1625,1625,1625,0
20231122,161500,339566149,1625,1625,1625,1625,0
20231122,161400,339566149,1625,1625,1625,1625,0
20231122,161300,339566149,1625,1625,1625,1625,0
20231122,161200,339566149,1625,1625,1625,1625,0
20231122,161100,339566149,1625,1625,1625,1625,0
20231122,161000,339566149,1625,1625,1625,1625,0
20231122,160900,339566149,1625,1625,1625,1625,5878
20231122,160800,339566149,1625,1625,1625,1625,0
20231122,160700,339566149,1625,1625,1625,1625,0
20231122,160600,339566149,1625,1625,1625,1625,0
20231122,160500,339566149,1625,1625,1625,1625,0
20231122,160400,339566149,1625,1625,1625,1625,0
20231122,160300,339566149,1625,1625,1625,1625,0
20231122,160200,339566149,1625,1625,1625,1625,0
20231122,160100,339566149,1625,1625,1625,1625,0
20231122,160000,339566149,1625,1625,1625,1625,0
20231122,155900,339566149,1625,1625,1625,1625,0
20231122,155800,339566149,1625,1625,1625,1625,0
20231122,155700,339566149,1625,1625,1625,1625,0
20231122,155600,339566149,1625,1625,1625,1625,0
20231122,155500,339566149,1625,1625,1625,1625,0
20231122,155400,339566149,1625,1625,1625,1625,0
20231122,155300,339566149,1625,1625,1625,1625,0
20231122,155200,339566149,1625,1625,1625,1625,0
20231122,155100,339566149,1625,1625,1625,1625,0
20231122,155000,339566149,1625,1625,1625,1625,0
20231122,154900,339566149,1625,1625,1625,1625,0
20231122,154800,339566149,1625,1625,1625,1625,0
20231122,154700,339566149,1625,1625,1625,1625,0
20231122,154600,339566149,1625,1625,1625,1625,0
20231122,154500,339566149,1625,1625,1625,1625,0
20231122,154400,339566149,1625,1625,1625,1625,0
20231122,154300,339566149,1625,1625,1625,1625,0
20231122,154200,339566149,1625,1625,1625,1625,0
20231122,154100,339566149,1625,1625,1625,1625,0
20231122,154000,339566149,1625,1625,1625,1625,0
20231122,153900,339566149,1625,1625,1625,1625,5878
20231122,153800,339566149,1625,1625,1625,1625,0
20231122,153700,339566149,1625,1625,1625,1625,0
20231122,153600,339566149,1625,1625,1625,1625,0
20231122,153500,339566149,1625,1625,1625,1625,0
20231122,153400,339566149,1625,1625,1625,1625,0
20231122,153300,339566149,1625,1625,1625,1625,0
20231122,153200,339566149,1625,1625,1625,1625,0
20231122,153100,339566149,1625,1625,1625,1625,0
20231122,153000,339566149,1625,1625,1625,1625,5878
20231122,152900,330014399,1638,1638,1638,1638,0
20231122,152800,330014399,1638,1638,1638,1638,0
20231122,152700,330014399,1638,1638,1638,1638,0
20231122,152600,330014399,1638,1638,1638,1638,0
20231122,152500,330014399,1638,1638,1638,1638,0
20231122,152400,330014399,1638,1638,1638,1638,0
20231122,152300,330014399,1638,1638,1638,1638,0
20231122,152200,330014399,1638,1638,1638,1638,0
20231122,152100,330014399,1638,1638,1638,1638,0
20231122,152000,330014399,1638,1638,1638,1638,0
20231122,151900,330014399,1638,1626,1638,1626,95
20231122,151800,329859869,1626,1626,1626,1626,399
20231122,151700,329211095,1639,1639,1639,1639,25
20231122,151600,329170120,1639,1639,1639,1639,0
20231122,151500,329170120,1639,1639,1639,1639,0
20231122,151400,329170120,1639,1639,1639,1639,0
20231122,151300,329170120,1639,1639,1639,1639,0
20231122,151200,329170120,1639,1626,1639,1625,316
20231122,151100,328656553,1641,1641,1641,1641,0
20231122,151000,328656553,1641,1641,1641,1641,0
20231122,150900,328656553,1641,1641,1641,1641,333
20231122,150800,328110100,1641,1641,1641,1641,0
20231122,150700,328110100,1641,1638,1641,1638,137
20231122,150600,327885328,1640,1628,1641,1628,529
20231122,150500,327019718,1627,1626,1627,1626,901
20231122,150400,325554494,1625,1625,1625,1625,0
20231122,150300,325554494,1625,1625,1625,1625,0
20231122,150200,325554494,1625,1619,1625,1619,1000
20231122,150100,323931609,1619,1614,1619,1614,107
20231122,150000,323758906,1620,1620,1620,1620,1
20231122,145900,323757286,1620,1620,1620,1614,588
20231122,145800,322807995,1615,1615,1615,1615,0
20231122,145700,322807995,1615,1620,1620,1615,251
20231122,145600,322402625,1615,1620,1620,1615,472
20231122,145500,321640330,1620,1613,1620,1613,738
20231122,145400,320448831,1613,1613,1613,1613,669
20231122,145300,319369734,1613,1613,1613,1613,667
20231122,145200,318293863,1613,1620,1620,1613,468
20231122,145100,317538972,1614,1614,1620,1614,674
20231122,145000,316451130,1614,1620,1620,1613,847
20231122,144900,315083700,1620,1621,1621,1620,3
20231122,144800,315078838,1622,1622,1622,1622,0
20231122,144700,315078838,1622,1622,1622,1622,2
20231122,144600,315075594,1622,1622,1622,1621,3
20231122,144500,315070729,1616,1620,1620,1616,3
20231122,144400,315065875,1614,1614,1614,1614,0
20231122,144300,315065875,1614,1621,1621,1614,201
20231122,144200,314741436,1614,1621,1621,1614,205
20231122,144100,314410538,1614,1614,1614,1614,0
20231122,144000,314410538,1614,1620,1620,1614,4
20231122,143900,314404072,1614,1620,1620,1614,896
20231122,143800,312956999,1616,1621,1621,1616,72
20231122,143700,312840631,1622,1624,1624,1622,3
20231122,143600,312835762,1625,1625,1625,1625,300
20231122,143500,312348262,1625,1625,1625,1616,1007
20231122,143400,310713735,1616,1626,1627,1616,502
20231122,143300,309901990,1616,1617,1625,1616,2452
20231122,143200,305923071,1616,1616,1616,1616,452
20231122,143100,305192639,1616,1616,1616,1616,594
20231122,143000,304232735,1616,1617,1617,1616,1592
20231122,142900,301659422,1617,1617,1617,1617,298
20231122,142800,301177556,1617,1618,1618,1617,1341
20231122,142700,299008937,1619,1619,1619,1619,0
20231122,142600,299008937,1619,1620,1620,1619,101
20231122,142500,298845417,1620,1620,1620,1620,120
20231122,142400,298651017,1620,1620,1620,1620,100
20231122,142300,298489017,1620,1620,1620,1620,6
20231122,142200,298479297,1620,1621,1621,1620,393
20231122,142100,297842248,1624,1624,1624,1624,0
20231122,142000,297842248,1624,1624,1624,1624,0
20231122,141900,297842248,1624,1624,1624,1624,0
20231122,141800,297842248,1624,1624,1624,1624,23
20231122,141700,297804896,1624,1618,1624,1618,334
20231122,141600,297263215,1618,1619,1619,1618,102
20231122,141500,297098178,1620,1620,1620,1620,4
20231122,141400,297091698,1621,1621,1621,1621,13
20231122,141300,297070625,1620,1620,1620,1620,1
20231122,141200,297069005,1620,1620,1620,1620,93
20231122,141100,296918345,1621,1620,1621,1620,3
20231122,141000,296913484,1620,1621,1621,1620,2
20231122,140900,296910243,1624,1624,1624,1624,0
20231122,140800,296910243,1624,1624,1624,1624,0
20231122,140700,296910243,1624,1620,1624,1620,168
20231122,140600,296638039,1617,1617,1617,1617,0
20231122,140500,296638039,1617,1617,1617,1617,0
20231122,140400,296638039,1617,1617,1617,1617,0
20231122,140300,296638039,1617,1617,1617,1617,0
20231122,140200,296638039,1617,1617,1617,1617,20
20231122,140100,296605699,1617,1617,1617,1617,274
20231122,140000,296162641,1620,1618,1620,1618,4
20231122,135900,296156167,1618,1618,1618,1618,4
20231122,135800,296149695,1619,1619,1619,1619,0
20231122,135700,296149695,1619,1618,1619,1615,84
20231122,135600,296013997,1616,1616,1616,1616,1
20231122,135500,296012381,1618,1618,1618,1618,22
20231122,135400,295976785,1618,1618,1618,1618,21
20231122,135300,295942807,1618,1618,1618,1618,0
20231122,135200,295942807,1618,1618,1618,1618,0
20231122,135100,295942807,1618,1618,1618,1618,0
20231122,135000,295942807,1618,1618,1618,1618,1
20231122,134900,295941189,1616,1616,1616,1616,0
20231122,134800,295941189,1616,1615,1616,1615,1299
20231122,134700,293843203,1614,1614,1614,1614,0
20231122,134600,293843203,1614,1614,1614,1614,506
20231122,134500,293026519,1615,1615,1615,1615,11
20231122,134400,293008754,1615,1615,1615,1615,0
20231122,134300,293008754,1615,1615,1615,1615,0
20231122,134200,293008754,1615,1615,1615,1615,0
20231122,134100,293008754,1615,1615,1615,1615,0
20231122,134000,293008754,1615,1620,1620,1615,423
20231122,133900,292324609,1620,1618,1620,1618,900
20231122,133800,290866675,1618,1618,1618,1618,0
20231122,133700,290866675,1618,1618,1618,1618,0
20231122,133600,290866675,1618,1617,1618,1615,470
20231122,133500,290106764,1617,1617,1617,1617,0
20231122,133400,290106764,1617,1617,1617,1617,0
20231122,133300,290106764,1617,1617,1617,1617,19
20231122,133200,290076041,1617,1618,1618,1617,25
20231122,133100,290035606,1615,1615,1615,1615,0
20231122,133000,290035606,1615,1615,1615,1615,0
20231122,132900,290035606,1615,1615,1615,1615,0
20231122,132800,290035606,1615,1615,1615,1615,0
20231122,132700,290035606,1615,1615,1615,1615,0
20231122,132600,290035606,1615,1615,1615,1615,0
20231122,132500,290035606,1615,1615,1615,1615,0
20231122,132400,290035606,1615,1615,1615,1615,0
20231122,132300,290035606,1615,1617,1617,1615,706
20231122,132200,288895412,1615,1615,1615,1615,0
20231122,132100,288895412,1615,1615,1615,1615,1250
20231122,132000,286876662,1615,1617,1617,1615,50
20231122,131900,286795888,1616,1616,1616,1616,0
20231122,131800,286795888,1616,1616,1616,1616,23
20231122,131700,286758720,1615,1615,1615,1615,50
20231122,131600,286677970,1615,1615,1615,1615,0
20231122,131500,286677970,1615,1615,1615,1615,0
20231122,131400,286677970,1615,1615,1615,1615,60
20231122,131300,286581070,1616,1618,1618,1616,1121
20231122,131200,284769510,1616,1616,1616,1616,0
20231122,131100,284769510,1616,1616,1616,1616,0
20231122,131000,284769510,1616,1616,1616,1616,0
20231122,130900,284769510,1616,1616,1616,1616,0
20231122,130800,284769510,1616,1616,1616,1616,0
20231122,130700,284769510,1616,1617,1617,1616,901
20231122,130600,283313493,1622,1622,1622,1622,0
20231122,130500,283313493,1622,1622,1622,1622,0
20231122,130400,283313493,1622,1622,1622,1622,0
20231122,130300,283313493,1622,1622,1622,1622,0
20231122,130200,283313493,1622,1622,1622,1622,1
20231122,130100,283311871,1617,1617,1617,1617,10
20231122,130000,283295701,1623,1623,1623,1623,0
20231122,125900,283295701,1623,1623,1623,1623,2
20231122,125800,283292455,1624,1624,1624,1624,0
20231122,125700,283292455,1624,1616,1624,1616,33
20231122,125600,283239103,1617,1617,1617,1617,10
20231122,125500,283222933,1617,1617,1617,1617,290
20231122,125400,282754003,1617,1617,1617,1617,1
20231122,125300,282752386,1617,1617,1617,1617,0
20231122,125200,282752386,1617,1617,1617,1617,0
20231122,125100,282752386,1617,1617,1617,1617,37
20231122,125000,282692557,1617,1625,1625,1617,10
20231122,124900,282676347,1617,1617,1617,1617,10
20231122,124800,282660177,1616,1619,1619,1616,129
20231122,124700,282451529,1618,1618,1618,1618,0
20231122,124600,282451529,1618,1618,1618,1618,0
20231122,124500,282451529,1618,1618,1618,1618,0
20231122,124400,282451529,1618,1626,1626,1618,34
20231122,124300,282396357,1626,1625,1626,1625,2
20231122,124200,282393106,1625,1625,1625,1625,1
20231122,124100,282391481,1616,1616,1616,1616,0
20231122,124000,282391481,1616,1617,1617,1616,253
20231122,123900,281982611,1626,1625,1626,1625,5
20231122,123800,281974483,1616,1618,1618,1616,110
20231122,123700,281796629,1615,1615,1615,1615,0
20231122,123600,281796629,1615,1615,1615,1615,0
20231122,123500,281796629,1615,1615,1615,1615,0
20231122,123400,281796629,1615,1615,1615,1615,0
20231122,123300,281796629,1615,1615,1615,1615,0
20231122,123200,281796629,1615,1615,1615,1615,0
20231122,123100,281796629,1615,1619,1619,1615,2149
20231122,123000,278324428,1619,1619,1619,1619,0
20231122,122900,278324428,1619,1619,1619,1619,2
20231122,122800,278321190,1619,1619,1619,1619,0
20231122,122700,278321190,1619,1619,1619,1619,0
20231122,122600,278321190,1619,1620,1620,1619,1261
20231122,122500,276279546,1619,1619,1619,1619,0
20231122,122400,276279546,1619,1619,1619,1619,0
20231122,122300,276279546,1619,1619,1619,1619,0
20231122,122200,276279546,1619,1621,1621,1619,1794
20231122,122100,273374836,1626,1626,1626,1626,0
20231122,122000,273374836,1626,1626,1626,1626,0
20231122,121900,273374836,1626,1626,1626,1626,0
20231122,121800,273374836,1626,1625,1626,1625,11
20231122,121700,273356955,1620,1623,1625,1620,269
20231122,121600,272921132,1623,1623,1623,1623,0
20231122,121500,272921132,1623,1623,1623,1623,0
20231122,121400,272921132,1623,1623,1623,1623,283
20231122,121300,272461823,1625,1625,1625,1625,0
20231122,121200,272461823,1625,1625,1625,1625,0
20231122,121100,272461823,1625,1625,1625,1625,0
20231122,121000,272461823,1625,1625,1625,1625,10
20231122,120900,272445573,1627,1627,1627,1627,0
20231122,120800,272445573,1627,1627,1627,1627,0
20231122,120700,272445573,1627,1627,1627,1627,0
20231122,120600,272445573,1627,1627,1627,1627,1
20231122,120500,272443946,1627,1627,1627,1627,0
20231122,120400,272443946,1627,1627,1627,1627,1
20231122,120300,272442319,1627,1627,1627,1627,0
20231122,120200,272442319,1627,1627,1627,1627,33
20231122,120100,272388628,1629,1631,1631,1629,59
20231122,120000,272292441,1631,1631,1631,1631,1
20231122,115900,272290810,1624,1624,1624,1624,46
20231122,115800,272216106,1624,1624,1624,1624,54
20231122,115700,272128410,1624,1626,1626,1624,150
20231122,115600,271884532,1624,1624,1624,1624,0
20231122,115500,271884532,1624,1624,1624,1624,0
20231122,115400,271884532,1624,1624,1624,1624,0
20231122,115300,271884532,1624,1632,1632,1624,51
20231122,115200,271801700,1632,1632,1632,1632,0
20231122,115100,271801700,1632,1631,1632,1631,56
20231122,115000,271710323,1632,1632,1632,1632,0
20231122,114900,271710323,1632,1632,1632,1632,0
20231122,114800,271710323,1632,1632,1632,1632,0
20231122,114700,271710323,1632,1632,1632,1632,0
20231122,114600,271710323,1632,1631,1632,1631,565
20231122,114500,270788691,1630,1626,1630,1626,663
20231122,114400,269709934,1626,1626,1626,1626,0
20231122,114300,269709934,1626,1626,1626,1626,1
20231122,114200,269708308,1625,1626,1626,1625,4
20231122,114100,269701806,1626,1626,1626,1626,0
20231122,114000,269701806,1626,1626,1626,1626,0
20231122,113900,269701806,1626,1626,1626,1626,0
20231122,113800,269701806,1626,1626,1626,1626,0
20231122,113700,269701806,1626,1626,1626,1626,0
20231122,113600,269701806,1626,1626,1626,1626,0
20231122,113500,269701806,1626,1625,1626,1625,3
20231122,113400,269696929,1625,1625,1625,1625,0
20231122,113300,269696929,1625,1625,1625,1625,0
20231122,113200,269696929,1625,1625,1625,1625,7
20231122,113100,269685554,1625,1625,1625,1625,0
20231122,113000,269685554,1625,1625,1625,1625,3
20231122,112900,269680679,1625,1625,1625,1625,0
20231122,112800,269680679,1625,1625,1625,1625,0
20231122,112700,269680679,1625,1625,1625,1625,0
20231122,112600,269680679,1625,1625,1625,1625,0
20231122,112500,269680679,1625,1625,1625,1625,61
20231122,112400,269581554,1625,1625,1625,1625,0
20231122,112300,269581554,1625,1625,1625,1625,30
20231122,112200,269532804,1625,1625,1625,1625,0
20231122,112100,269532804,1625,1623,1625,1623,34
20231122,112000,269477614,1614,1614,1614,1614,0
20231122,111900,269477614,1614,1622,1622,1614,510
20231122,111800,268653559,1623,1623,1623,1623,1
20231122,111700,268651936,1621,1621,1621,1621,0
20231122,111600,268651936,1621,1621,1621,1621,667
20231122,111500,267570729,1621,1621,1621,1621,0
20231122,111400,267570729,1621,1620,1621,1620,122
20231122,111300,267373087,1620,1620,1620,1620,1
20231122,111200,267371467,1619,1619,1619,1619,0
20231122,111100,267371467,1619,1619,1619,1619,0
20231122,111000,267371467,1619,1619,1619,1619,1
20231122,110900,267369848,1620,1620,1620,1620,0
20231122,110800,267369848,1620,1620,1620,1620,0
20231122,110700,267369848,1620,1620,1620,1620,6
20231122,110600,267360128,1614,1614,1614,1614,0
20231122,110500,267360128,1614,1614,1614,1614,0
20231122,110400,267360128,1614,1614,1614,1614,0
20231122,110300,267360128,1614,1614,1614,1614,650
20231122,110200,266311028,1614,1614,1614,1614,52
20231122,110100,266227100,1620,1620,1620,1620,30
20231122,110000,266178500,1620,1620,1620,1620,2
20231122,105900,266175260,1615,1615,1615,1615,188
20231122,105800,265871640,1615,1615,1615,1615,0
20231122,105700,265871640,1615,1615,1615,1615,0
20231122,105600,265871640,1615,1615,1615,1615,0
20231122,105500,265871640,1615,1615,1615,1615,10
20231122,105400,265855490,1615,1615,1615,1615,0
20231122,105300,265855490,1615,1616,1616,1615,24
20231122,105200,265816725,1617,1617,1617,1617,0
20231122,105100,265816725,1617,1617,1617,1617,100
20231122,105000,265655025,1617,1617,1617,1617,296
20231122,104900,265176393,1617,1617,1617,1617,332
20231122,104800,264639549,1620,1620,1620,1620,0
20231122,104700,264639549,1620,1620,1620,1620,1
20231122,104600,264637929,1619,1619,1619,1619,0
20231122,104500,264637929,1619,1619,1619,1619,500
20231122,104400,263828429,1619,1619,1619,1619,500
20231122,104300,263018929,1618,1618,1618,1618,0
20231122,104200,263018929,1618,1618,1618,1618,0
20231122,104100,263018929,1618,1618,1618,1618,0
20231122,104000,263018929,1618,1618,1618,1618,66
20231122,103900,262912141,1621,1621,1621,1621,0
20231122,103800,262912141,1621,1621,1621,1621,0
20231122,103700,262912141,1621,1621,1621,1621,0
20231122,103600,262912141,1621,1621,1621,1621,0
20231122,103500,262912141,1621,1620,1621,1620,700
20231122,103400,261777785,1620,1620,1620,1620,60
20231122,103300,261680585,1619,1619,1619,1619,99
20231122,103200,261520304,1619,1619,1619,1619,500
20231122,103100,260710804,1619,1619,1619,1619,0
20231122,103000,260710804,1619,1619,1619,1619,1
20231122,102900,260709185,1619,1619,1619,1619,0
20231122,102800,260709185,1619,1619,1619,1619,4
20231122,102700,260702709,1620,1620,1620,1620,0
20231122,102600,260702709,1620,1620,1620,1620,0
20231122,102500,260702709,1620,1619,1620,1619,125
20231122,102400,260500286,1620,1620,1620,1620,0
20231122,102300,260500286,1620,1620,1620,1620,0
20231122,102200,260500286,1620,1619,1620,1619,100
20231122,102100,260338361,1620,1620,1620,1620,2000
20231122,102000,257098361,1621,1620,1621,1620,50
20231122,101900,257017326,1621,1621,1621,1621,0
20231122,101800,257017326,1621,1624,1624,1621,1602
20231122,101700,254418920,1626,1626,1626,1626,250
20231122,101600,254012420,1625,1620,1626,1619,2934
20231122,101500,249250170,1611,1612,1621,1611,3691
20231122,101400,243282249,1615,1608,1615,1607,1771
20231122,101300,240430384,1607,1615,1615,1607,2955
20231122,101200,235677861,1618,1616,1618,1616,1000
20231122,101100,234060380,1618,1618,1618,1618,50
20231122,101000,233979480,1619,1619,1619,1619,2
20231122,100900,233976242,1620,1613,1621,1606,8231
20231122,100800,220737107,1610,1619,1622,1610,1992
20231122,100700,217522566,1620,1621,1622,1620,577
20231122,100600,216587605,1622,1625,1625,1622,2398
20231122,100500,212697696,1625,1628,1628,1623,595
20231122,100400,211731116,1630,1627,1630,1623,1161
20231122,100300,209843782,1632,1634,1634,1627,210
20231122,100200,209500785,1635,1627,1635,1627,105
20231122,100100,209329910,1627,1627,1627,1627,47
20231122,100000,209253441,1635,1635,1635,1635,20
20231122,095900,209220741,1636,1636,1636,1636,0
20231122,095800,209220741,1636,1637,1637,1627,590
20231122,095700,208258077,1638,1638,1638,1638,0
20231122,095600,208258077,1638,1638,1638,1638,0
20231122,095500,208258077,1638,1628,1638,1628,621
20231122,095400,207246969,1643,1642,1647,1627,6392
20231122,095300,196827757,1641,1648,1648,1641,51
20231122,095200,196744059,1641,1650,1650,1641,8
20231122,095100,196730877,1640,1650,1650,1640,51
20231122,095000,196646837,1640,1640,1640,1640,2946
20231122,094900,191815397,1640,1641,1641,1640,774
20231122,094800,190545353,1641,1641,1641,1641,52
20231122,094700,190460021,1642,1643,1643,1642,1280
20231122,094600,188358159,1642,1642,1642,1642,922
20231122,094500,186844235,1644,1644,1644,1644,10
20231122,094400,186827795,1641,1640,1641,1640,819
20231122,094300,185483821,1641,1645,1648,1641,63
20231122,094200,185380421,1646,1647,1648,1646,70
20231122,094100,185265127,1648,1640,1648,1640,124
20231122,094000,185061625,1640,1637,1642,1637,61
20231122,093900,184961760,1641,1639,1641,1636,284
20231122,093800,184496483,1644,1646,1646,1644,987
20231122,093700,182873801,1646,1654,1654,1646,932
20231122,093600,181338794,1654,1654,1654,1654,0
20231122,093500,181338794,1654,1647,1654,1647,129
20231122,093400,181126324,1647,1647,1656,1647,2013
20231122,093300,177810904,1647,1656,1656,1647,518
20231122,093200,176957470,1647,1648,1662,1647,606
20231122,093100,175959196,1647,1654,1674,1647,1542
20231122,093000,173409258,1654,1656,1656,1654,569
20231122,092900,172467202,1663,1671,1673,1663,7460
20231122,092800,160018821,1674,1674,1674,1671,1165
20231122,092700,158070306,1678,1678,1678,1678,1
20231122,092600,158068628,1678,1671,1678,1670,1970
20231122,092500,154778288,1678,1678,1678,1678,0
20231122,092400,154778288,1678,1678,1678,1671,29
20231122,092300,154729745,1670,1670,1671,1670,3500
20231122,092200,148884444,1678,1677,1678,1677,80
20231122,092100,148750280,1678,1678,1678,1667,699
20231122,092000,147584320,1680,1669,1680,1668,134
20231122,091900,147360174,1684,1684,1684,1684,1
20231122,091800,147358490,1680,1665,1680,1665,620
20231122,091700,146321354,1680,1676,1680,1664,169
20231122,091600,146038263,1667,1688,1688,1664,847
20231122,091500,144624553,1685,1699,1699,1643,4252
20231122,091400,137514338,1698,1680,1699,1674,4449
20231122,091300,129995586,1670,1670,1671,1662,5648
20231122,091200,120595030,1662,1686,1686,1630,7528
20231122,091100,108097799,1686,1676,1686,1676,2881
20231122,091000,103268489,1676,1676,1676,1673,5350
20231122,090900,94304229,1676,1655,1676,1655,2471
20231122,090800,90197903,1676,1674,1677,1659,8326
20231122,090700,76292040,1660,1655,1675,1655,1587
20231122,090600,73655940,1655,1645,1655,1645,5605
20231122,090500,64411229,1645,1637,1645,1637,3505
20231122,090400,58663551,1636,1632,1636,1627,10638
20231122,090300,41296885,1632,1630,1632,1630,2109
20231122,090200,37857549,1631,1624,1631,1615,4889
20231122,090100,29908970,1621,1605,1625,1602,5909
20231122,090000,20402427,1604,1625,1625,1603,12590