KissMeData/200230/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,201600,926417406,1089,1089,1089,1089,31012
20231121,201500,926417406,1089,1089,1089,1089,0
20231121,201400,926417406,1089,1089,1089,1089,0
20231121,201300,926417406,1089,1089,1089,1089,0
20231121,201200,926417406,1089,1089,1089,1089,0
20231121,201100,926417406,1089,1089,1089,1089,0
20231121,201000,926417406,1089,1089,1089,1089,0
20231121,200900,926417406,1089,1089,1089,1089,0
20231121,200800,926417406,1089,1089,1089,1089,0
20231121,200700,926417406,1089,1089,1089,1089,0
20231121,200600,926417406,1089,1089,1089,1089,0
20231121,200500,926417406,1089,1089,1089,1089,0
20231121,200400,926417406,1089,1089,1089,1089,0
20231121,200300,926417406,1089,1089,1089,1089,0
20231121,200200,926417406,1089,1089,1089,1089,0
20231121,200100,926417406,1089,1089,1089,1089,0
20231121,200000,926417406,1089,1089,1089,1089,0
20231121,195900,926417406,1089,1089,1089,1089,0
20231121,195800,926417406,1089,1089,1089,1089,0
20231121,195700,926417406,1089,1089,1089,1089,0
20231121,195600,926417406,1089,1089,1089,1089,0
20231121,195500,926417406,1089,1089,1089,1089,0
20231121,195400,926417406,1089,1089,1089,1089,0
20231121,195300,926417406,1089,1089,1089,1089,0
20231121,195200,926417406,1089,1089,1089,1089,0
20231121,195100,926417406,1089,1089,1089,1089,0
20231121,195000,926417406,1089,1089,1089,1089,0
20231121,194900,926417406,1089,1089,1089,1089,0
20231121,194800,926417406,1089,1089,1089,1089,0
20231121,194700,926417406,1089,1089,1089,1089,0
20231121,194600,926417406,1089,1089,1089,1089,31012
20231121,194500,926417406,1089,1089,1089,1089,0
20231121,194400,926417406,1089,1089,1089,1089,0
20231121,194300,926417406,1089,1089,1089,1089,0
20231121,194200,926417406,1089,1089,1089,1089,0
20231121,194100,926417406,1089,1089,1089,1089,0
20231121,194000,926417406,1089,1089,1089,1089,0
20231121,193900,926417406,1089,1089,1089,1089,0
20231121,193800,926417406,1089,1089,1089,1089,0
20231121,193700,926417406,1089,1089,1089,1089,0
20231121,193600,926417406,1089,1089,1089,1089,0
20231121,193500,926417406,1089,1089,1089,1089,0
20231121,193400,926417406,1089,1089,1089,1089,0
20231121,193300,926417406,1089,1089,1089,1089,0
20231121,193200,926417406,1089,1089,1089,1089,0
20231121,193100,926417406,1089,1089,1089,1089,0
20231121,193000,926417406,1089,1089,1089,1089,0
20231121,192900,926417406,1089,1089,1089,1089,0
20231121,192800,926417406,1089,1089,1089,1089,0
20231121,192700,926417406,1089,1089,1089,1089,0
20231121,192600,926417406,1089,1089,1089,1089,0
20231121,192500,926417406,1089,1089,1089,1089,0
20231121,192400,926417406,1089,1089,1089,1089,0
20231121,192300,926417406,1089,1089,1089,1089,0
20231121,192200,926417406,1089,1089,1089,1089,0
20231121,192100,926417406,1089,1089,1089,1089,0
20231121,192000,926417406,1089,1089,1089,1089,0
20231121,191900,926417406,1089,1089,1089,1089,0
20231121,191800,926417406,1089,1089,1089,1089,0
20231121,191700,926417406,1089,1089,1089,1089,0
20231121,191600,926417406,1089,1089,1089,1089,31012
20231121,191500,926417406,1089,1089,1089,1089,0
20231121,191400,926417406,1089,1089,1089,1089,0
20231121,191300,926417406,1089,1089,1089,1089,0
20231121,191200,926417406,1089,1089,1089,1089,0
20231121,191100,926417406,1089,1089,1089,1089,0
20231121,191000,926417406,1089,1089,1089,1089,0
20231121,190900,926417406,1089,1089,1089,1089,0
20231121,190800,926417406,1089,1089,1089,1089,0
20231121,190700,926417406,1089,1089,1089,1089,0
20231121,190600,926417406,1089,1089,1089,1089,0
20231121,190500,926417406,1089,1089,1089,1089,0
20231121,190400,926417406,1089,1089,1089,1089,0
20231121,190300,926417406,1089,1089,1089,1089,0
20231121,190200,926417406,1089,1089,1089,1089,0
20231121,190100,926417406,1089,1089,1089,1089,0
20231121,190000,926417406,1089,1089,1089,1089,0
20231121,185900,926417406,1089,1089,1089,1089,0
20231121,185800,926417406,1089,1089,1089,1089,0
20231121,185700,926417406,1089,1089,1089,1089,0
20231121,185600,926417406,1089,1089,1089,1089,0
20231121,185500,926417406,1089,1089,1089,1089,0
20231121,185400,926417406,1089,1089,1089,1089,0
20231121,185300,926417406,1089,1089,1089,1089,0
20231121,185200,926417406,1089,1089,1089,1089,0
20231121,185100,926417406,1089,1089,1089,1089,0
20231121,185000,926417406,1089,1089,1089,1089,0
20231121,184900,926417406,1089,1089,1089,1089,0
20231121,184800,926417406,1089,1089,1089,1089,0
20231121,184700,926417406,1089,1089,1089,1089,0
20231121,184600,926417406,1089,1089,1089,1089,31012
20231121,184500,926417406,1089,1089,1089,1089,0
20231121,184400,926417406,1089,1089,1089,1089,0
20231121,184300,926417406,1089,1089,1089,1089,0
20231121,184200,926417406,1089,1089,1089,1089,0
20231121,184100,926417406,1089,1089,1089,1089,0
20231121,184000,926417406,1089,1089,1089,1089,0
20231121,183900,926417406,1089,1089,1089,1089,0
20231121,183800,926417406,1089,1089,1089,1089,0
20231121,183700,926417406,1089,1089,1089,1089,0
20231121,183600,926417406,1089,1089,1089,1089,0
20231121,183500,926417406,1089,1089,1089,1089,0
20231121,183400,926417406,1089,1089,1089,1089,0
20231121,183300,926417406,1089,1089,1089,1089,0
20231121,183200,926417406,1089,1089,1089,1089,0
20231121,183100,926417406,1089,1089,1089,1089,0
20231121,183000,926417406,1089,1089,1089,1089,0
20231121,182900,926417406,1089,1089,1089,1089,0
20231121,182800,926417406,1089,1089,1089,1089,0
20231121,182700,926417406,1089,1089,1089,1089,0
20231121,182600,926417406,1089,1089,1089,1089,0
20231121,182500,926417406,1089,1089,1089,1089,0
20231121,182400,926417406,1089,1089,1089,1089,0
20231121,182300,926417406,1089,1089,1089,1089,0
20231121,182200,926417406,1089,1089,1089,1089,0
20231121,182100,926417406,1089,1089,1089,1089,0
20231121,182000,926417406,1089,1089,1089,1089,0
20231121,181900,926417406,1089,1089,1089,1089,0
20231121,181800,926417406,1089,1089,1089,1089,0
20231121,181700,926417406,1089,1089,1089,1089,0
20231121,181600,926417406,1089,1089,1089,1089,31012
20231121,181500,926417406,1089,1089,1089,1089,0
20231121,181400,926417406,1089,1089,1089,1089,0
20231121,181300,926417406,1089,1089,1089,1089,0
20231121,181200,926417406,1089,1089,1089,1089,0
20231121,181100,926417406,1089,1089,1089,1089,0
20231121,181000,926417406,1089,1089,1089,1089,0
20231121,180900,926417406,1089,1089,1089,1089,0
20231121,180800,926417406,1089,1089,1089,1089,0
20231121,180700,926417406,1089,1089,1089,1089,0
20231121,180600,926417406,1089,1089,1089,1089,0
20231121,180500,926417406,1089,1089,1089,1089,0
20231121,180400,926417406,1089,1089,1089,1089,0
20231121,180300,926417406,1089,1089,1089,1089,0
20231121,180200,926417406,1089,1089,1089,1089,0
20231121,180100,926417406,1089,1089,1089,1089,0
20231121,180000,926417406,1089,1089,1089,1089,0
20231121,175900,926417406,1089,1089,1089,1089,0
20231121,175800,926417406,1089,1089,1089,1089,0
20231121,175700,926417406,1089,1089,1089,1089,0
20231121,175600,926417406,1089,1089,1089,1089,0
20231121,175500,926417406,1089,1089,1089,1089,0
20231121,175400,926417406,1089,1089,1089,1089,0
20231121,175300,926417406,1089,1089,1089,1089,0
20231121,175200,926417406,1089,1089,1089,1089,0
20231121,175100,926417406,1089,1089,1089,1089,0
20231121,175000,926417406,1089,1089,1089,1089,0
20231121,174900,926417406,1089,1089,1089,1089,0
20231121,174800,926417406,1089,1089,1089,1089,0
20231121,174700,926417406,1089,1089,1089,1089,0
20231121,174600,926417406,1089,1089,1089,1089,31012
20231121,174500,926417406,1089,1089,1089,1089,0
20231121,174400,926417406,1089,1089,1089,1089,0
20231121,174300,926417406,1089,1089,1089,1089,0
20231121,174200,926417406,1089,1089,1089,1089,0
20231121,174100,926417406,1089,1089,1089,1089,0
20231121,174000,926417406,1089,1089,1089,1089,0
20231121,173900,926417406,1089,1089,1089,1089,0
20231121,173800,926417406,1089,1089,1089,1089,0
20231121,173700,926417406,1089,1089,1089,1089,0
20231121,173600,926417406,1089,1089,1089,1089,0
20231121,173500,926417406,1089,1089,1089,1089,0
20231121,173400,926417406,1089,1089,1089,1089,0
20231121,173300,926417406,1089,1089,1089,1089,0
20231121,173200,926417406,1089,1089,1089,1089,0
20231121,173100,926417406,1089,1089,1089,1089,0
20231121,173000,926417406,1089,1089,1089,1089,0
20231121,172900,926417406,1089,1089,1089,1089,0
20231121,172800,926417406,1089,1089,1089,1089,0
20231121,172700,926417406,1089,1089,1089,1089,0
20231121,172600,926417406,1089,1089,1089,1089,0
20231121,172500,926417406,1089,1089,1089,1089,0
20231121,172400,926417406,1089,1089,1089,1089,0
20231121,172300,926417406,1089,1089,1089,1089,0
20231121,172200,926417406,1089,1089,1089,1089,0
20231121,172100,926417406,1089,1089,1089,1089,0
20231121,172000,926417406,1089,1089,1089,1089,0
20231121,171900,926417406,1089,1089,1089,1089,0
20231121,171800,926417406,1089,1089,1089,1089,0
20231121,171700,926417406,1089,1089,1089,1089,0
20231121,171600,926417406,1089,1089,1089,1089,31012
20231121,171500,926417406,1089,1089,1089,1089,0
20231121,171400,926417406,1089,1089,1089,1089,0
20231121,171300,926417406,1089,1089,1089,1089,0
20231121,171200,926417406,1089,1089,1089,1089,0
20231121,171100,926417406,1089,1089,1089,1089,0
20231121,171000,926417406,1089,1089,1089,1089,0
20231121,170900,926417406,1089,1089,1089,1089,0
20231121,170800,926417406,1089,1089,1089,1089,0
20231121,170700,926417406,1089,1089,1089,1089,0
20231121,170600,926417406,1089,1089,1089,1089,0
20231121,170500,926417406,1089,1089,1089,1089,0
20231121,170400,926417406,1089,1089,1089,1089,0
20231121,170300,926417406,1089,1089,1089,1089,0
20231121,170200,926417406,1089,1089,1089,1089,0
20231121,170100,926417406,1089,1089,1089,1089,0
20231121,170000,926417406,1089,1089,1089,1089,0
20231121,165900,926417406,1089,1089,1089,1089,0
20231121,165800,926417406,1089,1089,1089,1089,0
20231121,165700,926417406,1089,1089,1089,1089,0
20231121,165600,926417406,1089,1089,1089,1089,0
20231121,165500,926417406,1089,1089,1089,1089,0
20231121,165400,926417406,1089,1089,1089,1089,0
20231121,165300,926417406,1089,1089,1089,1089,0
20231121,165200,926417406,1089,1089,1089,1089,0
20231121,165100,926417406,1089,1089,1089,1089,0
20231121,165000,926417406,1089,1089,1089,1089,0
20231121,164900,926417406,1089,1089,1089,1089,0
20231121,164800,926417406,1089,1089,1089,1089,0
20231121,164700,926417406,1089,1089,1089,1089,0
20231121,164600,926417406,1089,1089,1089,1089,31012
20231121,164500,926417406,1089,1089,1089,1089,0
20231121,164400,926417406,1089,1089,1089,1089,0
20231121,164300,926417406,1089,1089,1089,1089,0
20231121,164200,926417406,1089,1089,1089,1089,0
20231121,164100,926417406,1089,1089,1089,1089,0
20231121,164000,926417406,1089,1089,1089,1089,0
20231121,163900,926417406,1089,1089,1089,1089,0
20231121,163800,926417406,1089,1089,1089,1089,0
20231121,163700,926417406,1089,1089,1089,1089,0
20231121,163600,926417406,1089,1089,1089,1089,0
20231121,163500,926417406,1089,1089,1089,1089,0
20231121,163400,926417406,1089,1089,1089,1089,0
20231121,163300,926417406,1089,1089,1089,1089,0
20231121,163200,926417406,1089,1089,1089,1089,0
20231121,163100,926417406,1089,1089,1089,1089,0
20231121,163000,926417406,1089,1089,1089,1089,0
20231121,162900,926417406,1089,1089,1089,1089,0
20231121,162800,926417406,1089,1089,1089,1089,0
20231121,162700,926417406,1089,1089,1089,1089,0
20231121,162600,926417406,1089,1089,1089,1089,0
20231121,162500,926417406,1089,1089,1089,1089,0
20231121,162400,926417406,1089,1089,1089,1089,0
20231121,162300,926417406,1089,1089,1089,1089,0
20231121,162200,926417406,1089,1089,1089,1089,0
20231121,162100,926417406,1089,1089,1089,1089,0
20231121,162000,926417406,1089,1089,1089,1089,0
20231121,161900,926417406,1089,1089,1089,1089,0
20231121,161800,926417406,1089,1089,1089,1089,0
20231121,161700,926417406,1089,1089,1089,1089,0
20231121,161600,926417406,1089,1089,1089,1089,31012
20231121,161500,926417406,1089,1089,1089,1089,0
20231121,161400,926417406,1089,1089,1089,1089,0
20231121,161300,926417406,1089,1089,1089,1089,0
20231121,161200,926417406,1089,1089,1089,1089,0
20231121,161100,926417406,1089,1089,1089,1089,0
20231121,161000,926417406,1089,1089,1089,1089,0
20231121,160900,926417406,1089,1089,1089,1089,0
20231121,160800,926417406,1089,1089,1089,1089,0
20231121,160700,926417406,1089,1089,1089,1089,0
20231121,160600,926417406,1089,1089,1089,1089,0
20231121,160500,926417406,1089,1089,1089,1089,0
20231121,160400,926417406,1089,1089,1089,1089,0
20231121,160300,926417406,1089,1089,1089,1089,0
20231121,160200,926417406,1089,1089,1089,1089,0
20231121,160100,926417406,1089,1089,1089,1089,0
20231121,160000,926417406,1089,1089,1089,1089,0
20231121,155900,926417406,1089,1089,1089,1089,0
20231121,155800,926417406,1089,1089,1089,1089,0
20231121,155700,926417406,1089,1089,1089,1089,0
20231121,155600,926417406,1089,1089,1089,1089,0
20231121,155500,926417406,1089,1089,1089,1089,0
20231121,155400,926417406,1089,1089,1089,1089,0
20231121,155300,926417406,1089,1089,1089,1089,0
20231121,155200,926417406,1089,1089,1089,1089,0
20231121,155100,926417406,1089,1089,1089,1089,0
20231121,155000,926417406,1089,1089,1089,1089,0
20231121,154900,926417406,1089,1089,1089,1089,0
20231121,154800,926417406,1089,1089,1089,1089,0
20231121,154700,926417406,1089,1089,1089,1089,0
20231121,154600,926417406,1089,1089,1089,1089,31012
20231121,154500,926417406,1089,1089,1089,1089,0
20231121,154400,926417406,1089,1089,1089,1089,0
20231121,154300,926417406,1089,1089,1089,1089,0
20231121,154200,926417406,1089,1089,1089,1089,0
20231121,154100,926417406,1089,1089,1089,1089,0
20231121,154000,926417406,1089,1089,1089,1089,0
20231121,153900,926417406,1089,1089,1089,1089,0
20231121,153800,926417406,1089,1089,1089,1089,0
20231121,153700,926417406,1089,1089,1089,1089,0
20231121,153600,926417406,1089,1089,1089,1089,0
20231121,153500,926417406,1089,1089,1089,1089,0
20231121,153400,926417406,1089,1089,1089,1089,0
20231121,153300,926417406,1089,1089,1089,1089,0
20231121,153200,926417406,1089,1089,1089,1089,0
20231121,153100,926417406,1089,1089,1089,1089,0
20231121,153000,926417406,1089,1089,1089,1089,31012
20231121,152900,892645338,1098,1098,1098,1098,0
20231121,152800,892645338,1098,1098,1098,1098,0
20231121,152700,892645338,1098,1098,1098,1098,0
20231121,152600,892645338,1098,1098,1098,1098,0
20231121,152500,892645338,1098,1098,1098,1098,0
20231121,152400,892645338,1098,1098,1098,1098,0
20231121,152300,892645338,1098,1098,1098,1098,0
20231121,152200,892645338,1098,1098,1098,1098,0
20231121,152100,892645338,1098,1098,1098,1098,0
20231121,152000,892645338,1098,1098,1098,1098,0
20231121,151900,892645338,1098,1096,1098,1096,5510
20231121,151800,886606348,1096,1096,1096,1095,9054
20231121,151700,876683258,1096,1096,1096,1091,1053
20231121,151600,875531379,1096,1095,1096,1095,10220
20231121,151500,864331608,1095,1090,1095,1090,2954
20231121,151400,861106019,1095,1096,1096,1088,28683
20231121,151300,829834924,1096,1096,1096,1096,32
20231121,151200,829799852,1096,1096,1096,1096,50
20231121,151100,829745052,1091,1091,1091,1091,918
20231121,151000,828743514,1091,1094,1094,1091,4334
20231121,150900,824012024,1094,1094,1094,1094,4
20231121,150800,824007648,1098,1098,1098,1098,8
20231121,150700,823998864,1096,1096,1096,1096,0
20231121,150600,823998864,1096,1096,1096,1096,1055
20231121,150500,822842584,1092,1092,1092,1092,3
20231121,150400,822839308,1092,1093,1093,1092,2000
20231121,150300,820655298,1092,1096,1096,1092,2235
20231121,150200,818213922,1098,1094,1098,1094,556
20231121,150100,817605435,1094,1094,1098,1094,134
20231121,150000,817458659,1094,1095,1095,1094,179
20231121,145900,817262698,1100,1100,1100,1100,0
20231121,145800,817262698,1100,1099,1100,1095,479
20231121,145700,816738083,1099,1095,1100,1095,3309
20231121,145600,813111176,1095,1099,1099,1095,2951
20231121,145500,809877928,1100,1096,1100,1096,31
20231121,145400,809843868,1100,1099,1100,1099,47
20231121,145300,809792182,1099,1095,1100,1095,304
20231121,145200,809458443,1100,1100,1100,1100,91
20231121,145100,809358343,1095,1098,1098,1095,2501
20231121,145000,806615409,1104,1104,1104,1104,0
20231121,144900,806615409,1104,1102,1104,1096,13716
20231121,144800,791533904,1102,1104,1104,1101,4159
20231121,144700,786948281,1104,1104,1104,1104,0
20231121,144600,786948281,1104,1104,1104,1104,45
20231121,144500,786898601,1103,1103,1103,1103,0
20231121,144400,786898601,1103,1104,1107,1103,590
20231121,144300,786247603,1103,1106,1106,1103,662
20231121,144200,785516691,1107,1107,1107,1107,555
20231121,144100,784902306,1107,1107,1107,1107,294
20231121,144000,784576848,1108,1103,1108,1102,820
20231121,143900,783673048,1102,1108,1108,1102,3700
20231121,143800,779593318,1109,1109,1109,1106,15
20231121,143700,779576722,1109,1109,1109,1109,50
20231121,143600,779521272,1108,1108,1108,1108,304
20231121,143500,779184440,1108,1108,1108,1108,50
20231121,143400,779129040,1102,1103,1109,1102,3544
20231121,143300,775220807,1104,1104,1104,1104,10
20231121,143200,775209767,1104,1104,1104,1104,252
20231121,143100,774931559,1104,1105,1105,1104,300
20231121,143000,774600298,1105,1104,1105,1103,779
20231121,142900,773740583,1105,1106,1106,1105,391
20231121,142800,773308527,1103,1103,1103,1103,0
20231121,142700,773308527,1103,1103,1103,1103,1
20231121,142600,773307424,1103,1109,1110,1103,2698
20231121,142500,770321860,1108,1108,1108,1108,3
20231121,142400,770318536,1107,1107,1107,1107,0
20231121,142300,770318536,1107,1107,1107,1107,0
20231121,142200,770318536,1107,1107,1107,1107,21
20231121,142100,770295289,1108,1108,1108,1108,10
20231121,142000,770284209,1107,1107,1107,1107,0
20231121,141900,770284209,1107,1108,1108,1107,2444
20231121,141800,767578678,1108,1106,1108,1106,336
20231121,141700,767206599,1105,1105,1105,1105,0
20231121,141600,767206599,1105,1105,1105,1105,2014
20231121,141500,764981129,1105,1105,1105,1105,2000
20231121,141400,762771129,1107,1106,1107,1106,277
20231121,141300,762464515,1107,1109,1109,1107,1201
20231121,141200,761134826,1107,1108,1110,1107,2471
20231121,141100,758393735,1109,1109,1109,1109,11
20231121,141000,758381536,1108,1108,1108,1108,3
20231121,140900,758378212,1108,1108,1108,1108,0
20231121,140800,758378212,1108,1108,1108,1108,2
20231121,140700,758375996,1108,1108,1108,1108,6
20231121,140600,758369348,1107,1105,1107,1105,144
20231121,140500,758209962,1107,1107,1107,1107,2
20231121,140400,758207748,1106,1106,1106,1106,0
20231121,140300,758207748,1106,1106,1106,1106,2
20231121,140200,758205536,1106,1107,1107,1106,725
20231121,140100,757403685,1108,1108,1108,1108,73
20231121,140000,757322801,1108,1108,1108,1108,120
20231121,135900,757189841,1109,1109,1109,1109,0
20231121,135800,757189841,1109,1109,1109,1109,2
20231121,135700,757187623,1109,1108,1109,1108,3007
20231121,135600,753852967,1108,1108,1108,1108,2
20231121,135500,753850751,1104,1104,1104,1104,0
20231121,135400,753850751,1104,1104,1104,1104,0
20231121,135300,753850751,1104,1104,1104,1104,1438
20231121,135200,752263199,1104,1104,1104,1104,0
20231121,135100,752263199,1104,1104,1104,1104,0
20231121,135000,752263199,1104,1104,1104,1104,100
20231121,134900,752152799,1104,1106,1106,1104,3
20231121,134800,752149484,1104,1104,1104,1104,0
20231121,134700,752149484,1104,1104,1104,1104,1
20231121,134600,752148380,1102,1102,1102,1102,0
20231121,134500,752148380,1102,1102,1102,1102,0
20231121,134400,752148380,1102,1102,1102,1102,205
20231121,134300,751922470,1103,1103,1103,1103,4379
20231121,134200,747092433,1108,1108,1108,1108,5
20231121,134100,747086893,1108,1108,1108,1108,1
20231121,134000,747085785,1103,1103,1103,1103,0
20231121,133900,747085785,1103,1103,1103,1103,150
20231121,133800,746920335,1108,1108,1108,1108,0
20231121,133700,746920335,1108,1108,1109,1108,2331
20231121,133600,744335587,1107,1106,1107,1106,151
20231121,133500,744168481,1106,1106,1106,1106,0
20231121,133400,744168481,1106,1106,1106,1103,1395
20231121,133300,742625793,1106,1106,1106,1106,0
20231121,133200,742625793,1106,1106,1106,1106,5
20231121,133100,742620263,1106,1106,1106,1106,0
20231121,133000,742620263,1106,1106,1106,1106,0
20231121,132900,742620263,1106,1106,1106,1106,40
20231121,132800,742576023,1106,1106,1106,1106,3
20231121,132700,742572705,1100,1100,1100,1100,0
20231121,132600,742572705,1100,1100,1100,1100,0
20231121,132500,742572705,1100,1100,1100,1100,0
20231121,132400,742572705,1100,1101,1101,1100,42
20231121,132300,742526477,1101,1101,1101,1101,1
20231121,132200,742525376,1106,1106,1106,1106,1
20231121,132100,742524270,1101,1105,1105,1101,701
20231121,132000,741750465,1100,1100,1100,1100,0
20231121,131900,741750465,1100,1101,1101,1100,947
20231121,131800,740708675,1100,1106,1109,1100,709
20231121,131700,739928187,1106,1101,1106,1101,288
20231121,131600,739611075,1100,1101,1101,1100,365
20231121,131500,739209546,1101,1101,1101,1100,1056
20231121,131400,738047621,1101,1101,1101,1101,426
20231121,131300,737578595,1102,1102,1102,1102,31
20231121,131200,737544433,1103,1103,1103,1103,0
20231121,131100,737544433,1103,1103,1103,1103,244
20231121,131000,737275301,1103,1103,1103,1103,42
20231121,130900,737228975,1104,1104,1104,1104,553
20231121,130800,736618463,1104,1103,1104,1103,602
20231121,130700,735953857,1106,1106,1106,1106,0
20231121,130600,735953857,1106,1106,1106,1106,0
20231121,130500,735953857,1106,1106,1106,1106,0
20231121,130400,735953857,1106,1106,1106,1106,0
20231121,130300,735953857,1106,1106,1106,1106,0
20231121,130200,735953857,1106,1106,1106,1106,0
20231121,130100,735953857,1106,1106,1106,1106,1
20231121,130000,735952751,1103,1103,1103,1103,10
20231121,125900,735941721,1103,1103,1103,1103,8
20231121,125800,735932897,1106,1106,1106,1106,1
20231121,125700,735931791,1106,1108,1108,1105,695
20231121,125600,735163352,1105,1104,1105,1104,142
20231121,125500,735006456,1101,1101,1101,1101,208
20231121,125400,734777448,1101,1101,1101,1101,201
20231121,125300,734556147,1101,1101,1101,1101,3619
20231121,125200,730571628,1101,1100,1101,1100,1453
20231121,125100,728973213,1100,1100,1100,1100,28
20231121,125000,728942413,1100,1101,1101,1100,290
20231121,124900,728623126,1101,1100,1101,1099,172
20231121,124800,728433945,1100,1101,1101,1099,114
20231121,124700,728308607,1100,1100,1101,1100,3399
20231121,124600,724566407,1100,1099,1100,1098,295
20231121,124500,724242392,1099,1099,1099,1099,650
20231121,124400,723528042,1099,1101,1105,1099,1890
20231121,124300,721447885,1101,1101,1101,1101,240
20231121,124200,721183645,1101,1103,1103,1101,1000
20231121,124100,720081962,1104,1104,1104,1104,171
20231121,124000,719893178,1104,1106,1108,1104,930
20231121,123900,718864784,1108,1108,1108,1108,29
20231121,123800,718832652,1108,1106,1108,1106,176
20231121,123700,718637922,1106,1106,1106,1106,20
20231121,123600,718615802,1105,1106,1109,1105,941
20231121,123500,717575873,1106,1106,1106,1106,3
20231121,123400,717572555,1107,1103,1107,1103,121
20231121,123300,717439088,1107,1107,1107,1107,0
20231121,123200,717439088,1107,1107,1107,1107,0
20231121,123100,717439088,1107,1107,1107,1107,0
20231121,123000,717439088,1107,1107,1107,1107,0
20231121,122900,717439088,1107,1107,1107,1107,0
20231121,122800,717439088,1107,1107,1107,1107,2
20231121,122700,717436874,1108,1108,1108,1108,88
20231121,122600,717339370,1108,1108,1108,1108,0
20231121,122500,717339370,1108,1108,1108,1108,0
20231121,122400,717339370,1108,1108,1108,1108,0
20231121,122300,717339370,1108,1108,1108,1108,26
20231121,122200,717310562,1110,1103,1110,1103,300
20231121,122100,716978591,1102,1103,1103,1102,1294
20231121,122000,715552273,1103,1103,1103,1103,0
20231121,121900,715552273,1103,1104,1104,1103,1007
20231121,121800,714441352,1104,1105,1105,1104,188
20231121,121700,714233795,1106,1106,1106,1106,5
20231121,121600,714228265,1107,1107,1107,1107,10
20231121,121500,714217195,1107,1107,1107,1107,0
20231121,121400,714217195,1107,1107,1107,1107,0
20231121,121300,714217195,1107,1105,1107,1105,675
20231121,121200,713470198,1106,1106,1106,1106,0
20231121,121100,713470198,1106,1106,1106,1106,0
20231121,121000,713470198,1106,1106,1106,1106,490
20231121,120900,712928258,1106,1106,1106,1106,200
20231121,120800,712707058,1106,1106,1106,1106,0
20231121,120700,712707058,1106,1106,1106,1106,0
20231121,120600,712707058,1106,1106,1106,1106,0
20231121,120500,712707058,1106,1106,1106,1106,3
20231121,120400,712703740,1101,1101,1101,1101,0
20231121,120300,712703740,1101,1101,1101,1101,0
20231121,120200,712703740,1101,1104,1104,1101,231
20231121,120100,712449402,1101,1101,1101,1101,0
20231121,120000,712449402,1101,1106,1107,1101,2122
20231121,115900,710107815,1107,1107,1107,1105,2718
20231121,115800,707102443,1108,1110,1110,1108,22
20231121,115700,707078026,1110,1110,1110,1110,15
20231121,115600,707061376,1111,1111,1111,1111,0
20231121,115500,707061376,1111,1111,1111,1111,26
20231121,115400,707032490,1106,1108,1108,1106,2804
20231121,115300,703925662,1107,1105,1107,1105,234
20231121,115200,703667082,1105,1106,1106,1103,63
20231121,115100,703597461,1103,1103,1103,1103,0
20231121,115000,703597461,1103,1103,1103,1103,0
20231121,114900,703597461,1103,1102,1107,1102,239
20231121,114800,703334040,1107,1109,1109,1100,7465
20231121,114700,695115086,1109,1110,1110,1109,690
20231121,114600,694349456,1110,1112,1112,1110,1539
20231121,114500,692639669,1112,1120,1120,1112,87
20231121,114400,692542837,1120,1112,1120,1112,352
20231121,114300,692151405,1120,1120,1120,1120,7
20231121,114200,692143565,1122,1122,1122,1122,1
20231121,114100,692142443,1112,1117,1117,1112,993
20231121,114000,691037604,1124,1124,1124,1124,0
20231121,113900,691037604,1124,1118,1124,1117,113
20231121,113800,690911268,1126,1120,1126,1120,12
20231121,113700,690897807,1118,1119,1126,1118,1481
20231121,113600,689241561,1119,1126,1126,1119,1317
20231121,113500,687767537,1119,1124,1124,1119,1201
20231121,113400,686419373,1124,1124,1124,1124,1701
20231121,113300,684507449,1127,1131,1133,1126,4757
20231121,113200,679127424,1131,1122,1131,1119,9538
20231121,113100,668388654,1122,1117,1123,1116,1692
20231121,113000,666493860,1120,1120,1123,1120,878
20231121,112900,665510497,1120,1117,1120,1112,9693
20231121,112800,654662800,1118,1118,1118,1118,501
20231121,112700,654102682,1112,1112,1112,1112,0
20231121,112600,654102682,1112,1115,1115,1112,845
20231121,112500,653161057,1116,1119,1119,1116,269
20231121,112400,652860850,1116,1117,1117,1116,105
20231121,112300,652743634,1117,1117,1117,1117,9
20231121,112200,652733581,1117,1118,1118,1117,1000
20231121,112100,651616568,1118,1120,1120,1118,59
20231121,112000,651550502,1120,1120,1120,1120,310
20231121,111900,651203302,1120,1120,1120,1120,5
20231121,111800,651197702,1120,1117,1120,1117,9154
20231121,111700,640972643,1117,1122,1124,1117,6325
20231121,111600,633886405,1122,1125,1125,1122,181
20231121,111500,633683160,1124,1125,1125,1124,22
20231121,111400,633658427,1125,1123,1125,1122,1542
20231121,111300,631925204,1122,1122,1122,1122,10
20231121,111200,631913984,1122,1125,1125,1122,5684
20231121,111100,625522603,1125,1124,1125,1124,150
20231121,111000,625353943,1124,1124,1125,1124,324
20231121,110900,624989472,1125,1124,1125,1124,100
20231121,110800,624877032,1124,1127,1127,1120,1844
20231121,110700,622807714,1124,1125,1125,1124,2
20231121,110600,622805465,1127,1123,1127,1123,1574
20231121,110500,621034588,1124,1124,1124,1124,390
20231121,110400,620596228,1124,1123,1128,1123,5621
20231121,110300,614262743,1123,1119,1123,1119,2759
20231121,110200,611170265,1119,1116,1119,1116,959
20231121,110100,610097674,1116,1116,1116,1116,0
20231121,110000,610097674,1116,1117,1117,1116,3797
20231121,105900,605859700,1116,1118,1118,1116,215
20231121,105800,605619709,1118,1117,1118,1117,338
20231121,105700,605241868,1117,1119,1119,1116,464
20231121,105600,604723571,1119,1118,1119,1117,820
20231121,105500,603806913,1119,1119,1119,1119,0
20231121,105400,603806913,1119,1120,1120,1119,206
20231121,105300,603576194,1120,1120,1120,1120,1103
20231121,105200,602340834,1120,1118,1120,1117,4565
20231121,105100,597235425,1117,1117,1117,1117,743
20231121,105000,596405494,1117,1114,1117,1114,2691
20231121,104900,593403761,1114,1114,1114,1114,219
20231121,104800,593159795,1114,1114,1114,1114,2793
20231121,104700,590048393,1114,1113,1114,1113,3281
20231121,104600,586394498,1113,1112,1113,1112,1500
20231121,104500,584725998,1107,1113,1113,1107,1879
20231121,104400,582638920,1112,1104,1112,1104,9832
20231121,104300,571748965,1104,1101,1104,1101,1280
20231121,104200,570337847,1101,1098,1101,1098,6378
20231121,104100,563327982,1096,1095,1096,1095,51
20231121,104000,563272087,1095,1095,1095,1095,1099
20231121,103900,562068682,1097,1096,1097,1096,1190
20231121,103800,560764441,1096,1096,1096,1096,52
20231121,103700,560707449,1096,1098,1098,1096,1503
20231121,103600,559059159,1096,1095,1096,1095,11409
20231121,103500,546555894,1095,1091,1095,1091,36
20231121,103400,546516614,1091,1096,1096,1091,2611
20231121,103300,543664097,1096,1095,1096,1095,1123
20231121,103200,542433470,1092,1096,1096,1092,3298
20231121,103100,538832040,1092,1092,1092,1092,347
20231121,103000,538453116,1091,1091,1091,1091,3
20231121,102900,538449843,1090,1095,1095,1089,29268
20231121,102800,506524772,1095,1095,1095,1095,3400
20231121,102700,502801772,1095,1095,1095,1095,760
20231121,102600,501969572,1099,1099,1099,1099,0
20231121,102500,501969572,1099,1099,1099,1099,3000
20231121,102400,498672572,1095,1095,1095,1095,100
20231121,102300,498563072,1095,1098,1098,1095,1927
20231121,102200,496451711,1099,1100,1100,1099,472
20231121,102100,495932512,1100,1100,1100,1099,1067
20231121,102000,494758843,1100,1098,1100,1098,2611
20231121,101900,491886745,1097,1100,1103,1097,283
20231121,101800,491575809,1100,1103,1103,1100,2058
20231121,101700,489311706,1103,1103,1103,1103,10
20231121,101600,489300676,1102,1100,1102,1100,1102
20231121,101500,488088302,1099,1100,1100,1099,42
20231121,101400,488042143,1098,1098,1098,1098,127
20231121,101300,487902697,1098,1102,1102,1098,600
20231121,101200,487243881,1095,1096,1096,1095,196
20231121,101100,487029260,1095,1095,1095,1095,4620
20231121,101000,481970360,1095,1095,1095,1095,1601
20231121,100900,480217265,1095,1094,1102,1094,253
20231121,100800,479939992,1094,1096,1096,1094,7402
20231121,100700,471838560,1096,1096,1096,1096,3120
20231121,100600,468419040,1096,1103,1103,1096,1265
20231121,100500,467031095,1103,1103,1103,1103,20
20231121,100400,467009035,1100,1097,1103,1097,105
20231121,100300,466893538,1097,1097,1097,1095,1764
20231121,100200,464959386,1098,1099,1099,1098,27
20231121,100100,464929739,1099,1099,1100,1099,76
20231121,100000,464846205,1099,1100,1100,1099,61
20231121,095900,464779106,1094,1101,1101,1094,2984
20231121,095800,461506150,1101,1100,1101,1100,418
20231121,095700,461046332,1104,1100,1104,1100,151
20231121,095600,460880228,1101,1104,1104,1101,12
20231121,095500,460867001,1104,1104,1104,1101,10
20231121,095400,460855985,1100,1096,1100,1094,2871
20231121,095300,457710764,1095,1101,1101,1095,18168
20231121,095200,437806306,1101,1100,1105,1100,46
20231121,095100,437755675,1100,1100,1100,1100,7
20231121,095000,437747975,1100,1101,1101,1100,723
20231121,094900,436952628,1101,1100,1101,1100,4628
20231121,094800,431860281,1100,1101,1101,1100,6046
20231121,094700,425207246,1101,1106,1106,1101,2797
20231121,094600,422124045,1106,1107,1107,1106,168
20231121,094500,421938208,1108,1108,1108,1108,108
20231121,094400,421818544,1109,1111,1111,1109,34
20231121,094300,421780806,1111,1109,1111,1108,210
20231121,094200,421547915,1109,1110,1111,1109,74
20231121,094100,421465828,1111,1110,1111,1109,1847
20231121,094000,419414364,1111,1110,1111,1110,1010
20231121,093900,418292733,1111,1111,1111,1111,627
20231121,093800,417596136,1111,1109,1111,1103,1051
20231121,093700,416429698,1104,1104,1104,1104,200
20231121,093600,416208898,1104,1106,1106,1104,354
20231121,093500,415817595,1106,1108,1109,1106,3045
20231121,093400,412449222,1108,1110,1110,1108,123
20231121,093300,412312694,1104,1112,1112,1101,3537
20231121,093200,408399973,1107,1113,1113,1107,780
20231121,093100,407533717,1108,1107,1113,1100,5756
20231121,093000,401154483,1107,1100,1107,1096,11486
20231121,092900,388447365,1095,1104,1107,1094,45354
20231121,092800,338693844,1104,1100,1106,1097,4606
20231121,092700,333626772,1099,1116,1116,1099,16347
20231121,092600,315597600,1117,1112,1117,1112,523
20231121,092500,315015542,1109,1123,1125,1109,12671
20231121,092400,300853327,1123,1123,1123,1121,2676
20231121,092300,297852679,1122,1123,1123,1122,371
20231121,092200,297436117,1125,1125,1125,1125,69
20231121,092100,297358492,1126,1122,1126,1122,3804
20231121,092000,293085844,1122,1127,1127,1121,3161
20231121,091900,289535055,1126,1128,1128,1123,922
20231121,091800,288499344,1121,1131,1131,1121,4260
20231121,091700,283717861,1131,1127,1131,1126,3156
20231121,091600,280155118,1126,1130,1131,1126,3655
20231121,091500,276035364,1130,1126,1133,1120,11301
20231121,091400,263272414,1124,1121,1126,1120,1143
20231121,091300,261990911,1126,1125,1126,1120,903
20231121,091200,260974774,1118,1123,1126,1118,3975
20231121,091100,256514638,1123,1108,1125,1108,15631
20231121,091000,239092864,1107,1103,1109,1103,7
20231121,090900,239085109,1101,1101,1110,1101,6599
20231121,090800,231797318,1101,1107,1113,1100,47852
20231121,090700,178973019,1107,1112,1122,1100,19445
20231121,090600,157505326,1105,1107,1114,1103,7845
20231121,090500,148806117,1103,1103,1109,1102,1372
20231121,090400,147292723,1103,1099,1109,1098,7911
20231121,090300,138592821,1098,1097,1103,1097,21264
20231121,090200,115202832,1096,1094,1104,1092,25661
20231121,090100,87026469,1094,1118,1118,1094,52409
20231121,090000,29114878,1119,1119,1140,1118,25912