KissMeData/043260/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,192500,340087570,1470,1470,1470,1470,1347
20231124,192400,340087570,1470,1470,1470,1470,0
20231124,192300,340087570,1470,1470,1470,1470,0
20231124,192200,340087570,1470,1470,1470,1470,0
20231124,192100,340087570,1470,1470,1470,1470,0
20231124,192000,340087570,1470,1470,1470,1470,0
20231124,191900,340087570,1470,1470,1470,1470,0
20231124,191800,340087570,1470,1470,1470,1470,0
20231124,191700,340087570,1470,1470,1470,1470,0
20231124,191600,340087570,1470,1470,1470,1470,0
20231124,191500,340087570,1470,1470,1470,1470,0
20231124,191400,340087570,1470,1470,1470,1470,0
20231124,191300,340087570,1470,1470,1470,1470,0
20231124,191200,340087570,1470,1470,1470,1470,0
20231124,191100,340087570,1470,1470,1470,1470,0
20231124,191000,340087570,1470,1470,1470,1470,0
20231124,190900,340087570,1470,1470,1470,1470,0
20231124,190800,340087570,1470,1470,1470,1470,0
20231124,190700,340087570,1470,1470,1470,1470,0
20231124,190600,340087570,1470,1470,1470,1470,0
20231124,190500,340087570,1470,1470,1470,1470,0
20231124,190400,340087570,1470,1470,1470,1470,0
20231124,190300,340087570,1470,1470,1470,1470,0
20231124,190200,340087570,1470,1470,1470,1470,0
20231124,190100,340087570,1470,1470,1470,1470,0
20231124,190000,340087570,1470,1470,1470,1470,0
20231124,185900,340087570,1470,1470,1470,1470,0
20231124,185800,340087570,1470,1470,1470,1470,0
20231124,185700,340087570,1470,1470,1470,1470,0
20231124,185600,340087570,1470,1470,1470,1470,0
20231124,185500,340087570,1470,1470,1470,1470,1347
20231124,185400,340087570,1470,1470,1470,1470,0
20231124,185300,340087570,1470,1470,1470,1470,0
20231124,185200,340087570,1470,1470,1470,1470,0
20231124,185100,340087570,1470,1470,1470,1470,0
20231124,185000,340087570,1470,1470,1470,1470,0
20231124,184900,340087570,1470,1470,1470,1470,0
20231124,184800,340087570,1470,1470,1470,1470,0
20231124,184700,340087570,1470,1470,1470,1470,0
20231124,184600,340087570,1470,1470,1470,1470,0
20231124,184500,340087570,1470,1470,1470,1470,0
20231124,184400,340087570,1470,1470,1470,1470,0
20231124,184300,340087570,1470,1470,1470,1470,0
20231124,184200,340087570,1470,1470,1470,1470,0
20231124,184100,340087570,1470,1470,1470,1470,0
20231124,184000,340087570,1470,1470,1470,1470,0
20231124,183900,340087570,1470,1470,1470,1470,0
20231124,183800,340087570,1470,1470,1470,1470,0
20231124,183700,340087570,1470,1470,1470,1470,0
20231124,183600,340087570,1470,1470,1470,1470,0
20231124,183500,340087570,1470,1470,1470,1470,0
20231124,183400,340087570,1470,1470,1470,1470,0
20231124,183300,340087570,1470,1470,1470,1470,0
20231124,183200,340087570,1470,1470,1470,1470,0
20231124,183100,340087570,1470,1470,1470,1470,0
20231124,183000,340087570,1470,1470,1470,1470,0
20231124,182900,340087570,1470,1470,1470,1470,0
20231124,182800,340087570,1470,1470,1470,1470,0
20231124,182700,340087570,1470,1470,1470,1470,0
20231124,182600,340087570,1470,1470,1470,1470,0
20231124,182500,340087570,1470,1470,1470,1470,1347
20231124,182400,340087570,1470,1470,1470,1470,0
20231124,182300,340087570,1470,1470,1470,1470,0
20231124,182200,340087570,1470,1470,1470,1470,0
20231124,182100,340087570,1470,1470,1470,1470,0
20231124,182000,340087570,1470,1470,1470,1470,0
20231124,181900,340087570,1470,1470,1470,1470,0
20231124,181800,340087570,1470,1470,1470,1470,0
20231124,181700,340087570,1470,1470,1470,1470,0
20231124,181600,340087570,1470,1470,1470,1470,0
20231124,181500,340087570,1470,1470,1470,1470,0
20231124,181400,340087570,1470,1470,1470,1470,0
20231124,181300,340087570,1470,1470,1470,1470,0
20231124,181200,340087570,1470,1470,1470,1470,0
20231124,181100,340087570,1470,1470,1470,1470,0
20231124,181000,340087570,1470,1470,1470,1470,0
20231124,180900,340087570,1470,1470,1470,1470,0
20231124,180800,340087570,1470,1470,1470,1470,0
20231124,180700,340087570,1470,1470,1470,1470,0
20231124,180600,340087570,1470,1470,1470,1470,0
20231124,180500,340087570,1470,1470,1470,1470,0
20231124,180400,340087570,1470,1470,1470,1470,0
20231124,180300,340087570,1470,1470,1470,1470,0
20231124,180200,340087570,1470,1470,1470,1470,0
20231124,180100,340087570,1470,1470,1470,1470,0
20231124,180000,340087570,1470,1470,1470,1470,0
20231124,175900,340087570,1470,1470,1470,1470,0
20231124,175800,340087570,1470,1470,1470,1470,0
20231124,175700,340087570,1470,1470,1470,1470,0
20231124,175600,340087570,1470,1470,1470,1470,0
20231124,175500,340087570,1470,1470,1470,1470,1347
20231124,175400,340087570,1470,1470,1470,1470,0
20231124,175300,340087570,1470,1470,1470,1470,0
20231124,175200,340087570,1470,1470,1470,1470,0
20231124,175100,340087570,1470,1470,1470,1470,0
20231124,175000,340087570,1470,1470,1470,1470,0
20231124,174900,340087570,1470,1470,1470,1470,0
20231124,174800,340087570,1470,1470,1470,1470,0
20231124,174700,340087570,1470,1470,1470,1470,0
20231124,174600,340087570,1470,1470,1470,1470,0
20231124,174500,340087570,1470,1470,1470,1470,0
20231124,174400,340087570,1470,1470,1470,1470,0
20231124,174300,340087570,1470,1470,1470,1470,0
20231124,174200,340087570,1470,1470,1470,1470,0
20231124,174100,340087570,1470,1470,1470,1470,0
20231124,174000,340087570,1470,1470,1470,1470,0
20231124,173900,340087570,1470,1470,1470,1470,0
20231124,173800,340087570,1470,1470,1470,1470,0
20231124,173700,340087570,1470,1470,1470,1470,0
20231124,173600,340087570,1470,1470,1470,1470,0
20231124,173500,340087570,1470,1470,1470,1470,0
20231124,173400,340087570,1470,1470,1470,1470,0
20231124,173300,340087570,1470,1470,1470,1470,0
20231124,173200,340087570,1470,1470,1470,1470,0
20231124,173100,340087570,1470,1470,1470,1470,0
20231124,173000,340087570,1470,1470,1470,1470,0
20231124,172900,340087570,1470,1470,1470,1470,0
20231124,172800,340087570,1470,1470,1470,1470,0
20231124,172700,340087570,1470,1470,1470,1470,0
20231124,172600,340087570,1470,1470,1470,1470,0
20231124,172500,340087570,1470,1470,1470,1470,1347
20231124,172400,340087570,1470,1470,1470,1470,0
20231124,172300,340087570,1470,1470,1470,1470,0
20231124,172200,340087570,1470,1470,1470,1470,0
20231124,172100,340087570,1470,1470,1470,1470,0
20231124,172000,340087570,1470,1470,1470,1470,0
20231124,171900,340087570,1470,1470,1470,1470,0
20231124,171800,340087570,1470,1470,1470,1470,0
20231124,171700,340087570,1470,1470,1470,1470,0
20231124,171600,340087570,1470,1470,1470,1470,0
20231124,171500,340087570,1470,1470,1470,1470,0
20231124,171400,340087570,1470,1470,1470,1470,0
20231124,171300,340087570,1470,1470,1470,1470,0
20231124,171200,340087570,1470,1470,1470,1470,0
20231124,171100,340087570,1470,1470,1470,1470,0
20231124,171000,340087570,1470,1470,1470,1470,0
20231124,170900,340087570,1470,1470,1470,1470,0
20231124,170800,340087570,1470,1470,1470,1470,0
20231124,170700,340087570,1470,1470,1470,1470,0
20231124,170600,340087570,1470,1470,1470,1470,0
20231124,170500,340087570,1470,1470,1470,1470,0
20231124,170400,340087570,1470,1470,1470,1470,0
20231124,170300,340087570,1470,1470,1470,1470,0
20231124,170200,340087570,1470,1470,1470,1470,0
20231124,170100,340087570,1470,1470,1470,1470,0
20231124,170000,340087570,1470,1470,1470,1470,0
20231124,165900,340087570,1470,1470,1470,1470,0
20231124,165800,340087570,1470,1470,1470,1470,0
20231124,165700,340087570,1470,1470,1470,1470,0
20231124,165600,340087570,1470,1470,1470,1470,0
20231124,165500,340087570,1470,1470,1470,1470,1347
20231124,165400,340087570,1470,1470,1470,1470,0
20231124,165300,340087570,1470,1470,1470,1470,0
20231124,165200,340087570,1470,1470,1470,1470,0
20231124,165100,340087570,1470,1470,1470,1470,0
20231124,165000,340087570,1470,1470,1470,1470,0
20231124,164900,340087570,1470,1470,1470,1470,0
20231124,164800,340087570,1470,1470,1470,1470,0
20231124,164700,340087570,1470,1470,1470,1470,0
20231124,164600,340087570,1470,1470,1470,1470,0
20231124,164500,340087570,1470,1470,1470,1470,0
20231124,164400,340087570,1470,1470,1470,1470,0
20231124,164300,340087570,1470,1470,1470,1470,0
20231124,164200,340087570,1470,1470,1470,1470,0
20231124,164100,340087570,1470,1470,1470,1470,0
20231124,164000,340087570,1470,1470,1470,1470,0
20231124,163900,340087570,1470,1470,1470,1470,0
20231124,163800,340087570,1470,1470,1470,1470,0
20231124,163700,340087570,1470,1470,1470,1470,0
20231124,163600,340087570,1470,1470,1470,1470,0
20231124,163500,340087570,1470,1470,1470,1470,0
20231124,163400,340087570,1470,1470,1470,1470,0
20231124,163300,340087570,1470,1470,1470,1470,0
20231124,163200,340087570,1470,1470,1470,1470,0
20231124,163100,340087570,1470,1470,1470,1470,0
20231124,163000,340087570,1470,1470,1470,1470,0
20231124,162900,340087570,1470,1470,1470,1470,0
20231124,162800,340087570,1470,1470,1470,1470,0
20231124,162700,340087570,1470,1470,1470,1470,0
20231124,162600,340087570,1470,1470,1470,1470,0
20231124,162500,340087570,1470,1470,1470,1470,1347
20231124,162400,340087570,1470,1470,1470,1470,0
20231124,162300,340087570,1470,1470,1470,1470,0
20231124,162200,340087570,1470,1470,1470,1470,0
20231124,162100,340087570,1470,1470,1470,1470,0
20231124,162000,340087570,1470,1470,1470,1470,0
20231124,161900,340087570,1470,1470,1470,1470,0
20231124,161800,340087570,1470,1470,1470,1470,0
20231124,161700,340087570,1470,1470,1470,1470,0
20231124,161600,340087570,1470,1470,1470,1470,0
20231124,161500,340087570,1470,1470,1470,1470,0
20231124,161400,340087570,1470,1470,1470,1470,0
20231124,161300,340087570,1470,1470,1470,1470,0
20231124,161200,340087570,1470,1470,1470,1470,0
20231124,161100,340087570,1470,1470,1470,1470,0
20231124,161000,340087570,1470,1470,1470,1470,0
20231124,160900,340087570,1470,1470,1470,1470,0
20231124,160800,340087570,1470,1470,1470,1470,0
20231124,160700,340087570,1470,1470,1470,1470,0
20231124,160600,340087570,1470,1470,1470,1470,0
20231124,160500,340087570,1470,1470,1470,1470,0
20231124,160400,340087570,1470,1470,1470,1470,0
20231124,160300,340087570,1470,1470,1470,1470,0
20231124,160200,340087570,1470,1470,1470,1470,0
20231124,160100,340087570,1470,1470,1470,1470,0
20231124,160000,340087570,1470,1470,1470,1470,0
20231124,155900,340087570,1470,1470,1470,1470,0
20231124,155800,340087570,1470,1470,1470,1470,0
20231124,155700,340087570,1470,1470,1470,1470,0
20231124,155600,340087570,1470,1470,1470,1470,0
20231124,155500,340087570,1470,1470,1470,1470,1347
20231124,155400,340087570,1470,1470,1470,1470,0
20231124,155300,340087570,1470,1470,1470,1470,0
20231124,155200,340087570,1470,1470,1470,1470,0
20231124,155100,340087570,1470,1470,1470,1470,0
20231124,155000,340087570,1470,1470,1470,1470,0
20231124,154900,340087570,1470,1470,1470,1470,0
20231124,154800,340087570,1470,1470,1470,1470,0
20231124,154700,340087570,1470,1470,1470,1470,0
20231124,154600,340087570,1470,1470,1470,1470,0
20231124,154500,340087570,1470,1470,1470,1470,0
20231124,154400,340087570,1470,1470,1470,1470,0
20231124,154300,340087570,1470,1470,1470,1470,0
20231124,154200,340087570,1470,1470,1470,1470,0
20231124,154100,340087570,1470,1470,1470,1470,0
20231124,154000,340087570,1470,1470,1470,1470,0
20231124,153900,340087570,1470,1470,1470,1470,0
20231124,153800,340087570,1470,1470,1470,1470,0
20231124,153700,340087570,1470,1470,1470,1470,0
20231124,153600,340087570,1470,1470,1470,1470,0
20231124,153500,340087570,1470,1470,1470,1470,0
20231124,153400,340087570,1470,1470,1470,1470,0
20231124,153300,340087570,1470,1470,1470,1470,0
20231124,153200,340087570,1470,1470,1470,1470,0
20231124,153100,340087570,1470,1470,1470,1470,0
20231124,153000,340087570,1470,1470,1470,1470,1347
20231124,152900,338107480,1454,1454,1454,1454,0
20231124,152800,338107480,1454,1454,1454,1454,0
20231124,152700,338107480,1454,1454,1454,1454,0
20231124,152600,338107480,1454,1454,1454,1454,0
20231124,152500,338107480,1454,1454,1454,1454,0
20231124,152400,338107480,1454,1454,1454,1454,0
20231124,152300,338107480,1454,1454,1454,1454,0
20231124,152200,338107480,1454,1454,1454,1454,0
20231124,152100,338107480,1454,1454,1454,1454,0
20231124,152000,338107480,1454,1454,1454,1454,0
20231124,151900,338107480,1454,1458,1462,1454,505
20231124,151800,337373167,1454,1457,1462,1454,96
20231124,151700,337233412,1457,1462,1462,1457,162
20231124,151600,336996598,1454,1462,1462,1453,1744
20231124,151500,334447036,1462,1461,1462,1451,4434
20231124,151400,327986527,1454,1462,1463,1454,416
20231124,151300,327380845,1454,1456,1463,1454,6503
20231124,151200,317894450,1456,1458,1463,1455,7470
20231124,151100,307016571,1456,1457,1457,1456,2138
20231124,151000,303901507,1457,1457,1457,1457,0
20231124,150900,303901507,1457,1459,1459,1457,1382
20231124,150800,301887528,1458,1458,1458,1457,171
20231124,150700,301638213,1457,1458,1460,1457,62
20231124,150600,301547799,1458,1460,1460,1458,1843
20231124,150500,298857045,1460,1460,1460,1460,2152
20231124,150400,295715125,1460,1460,1461,1460,337
20231124,150300,295223099,1460,1462,1463,1460,4580
20231124,150200,288531670,1461,1462,1462,1461,4478
20231124,150100,281989196,1463,1463,1463,1462,7
20231124,150000,281978960,1462,1463,1463,1462,240
20231124,145900,281627880,1463,1463,1463,1463,0
20231124,145800,281627880,1463,1463,1463,1463,0
20231124,145700,281627880,1463,1463,1463,1463,13
20231124,145600,281608861,1467,1464,1467,1464,11
20231124,145500,281592754,1465,1465,1465,1465,5
20231124,145400,281585429,1468,1465,1468,1465,6
20231124,145300,281576636,1462,1468,1468,1462,3000
20231124,145200,277184539,1469,1467,1469,1467,38
20231124,145100,277128791,1468,1468,1468,1468,60
20231124,145000,277040711,1468,1468,1468,1467,41
20231124,144900,276980553,1467,1467,1467,1467,200
20231124,144800,276687153,1467,1467,1467,1467,0
20231124,144700,276687153,1467,1467,1467,1467,1
20231124,144600,276685686,1463,1463,1463,1463,0
20231124,144500,276685686,1463,1463,1463,1463,1
20231124,144400,276684223,1465,1465,1465,1465,0
20231124,144300,276684223,1465,1465,1465,1465,0
20231124,144200,276684223,1465,1465,1465,1465,0
20231124,144100,276684223,1465,1467,1467,1465,144
20231124,144000,276472989,1465,1465,1467,1465,359
20231124,143900,275946450,1466,1465,1466,1465,484
20231124,143800,275237382,1460,1460,1460,1460,1
20231124,143700,275235922,1466,1466,1466,1466,1
20231124,143600,275234456,1465,1465,1465,1465,100
20231124,143500,275087956,1466,1466,1466,1466,1
20231124,143400,275086490,1467,1458,1467,1458,408
20231124,143300,274491617,1467,1462,1467,1459,116
20231124,143200,274321719,1467,1467,1467,1467,0
20231124,143100,274321719,1467,1464,1467,1464,2316
20231124,143000,270929638,1464,1459,1464,1458,3003
20231124,142900,266536713,1459,1458,1464,1457,3787
20231124,142800,261009647,1458,1463,1464,1458,3124
20231124,142700,256452144,1463,1462,1463,1462,417
20231124,142600,255842074,1463,1461,1463,1461,808
20231124,142500,254661191,1458,1459,1459,1458,102
20231124,142400,254512473,1460,1460,1460,1460,5
20231124,142300,254505173,1465,1465,1465,1465,0
20231124,142200,254505173,1465,1465,1465,1465,0
20231124,142100,254505173,1465,1466,1466,1465,491
20231124,142000,253785855,1466,1460,1466,1455,2347
20231124,141900,250347470,1455,1460,1460,1455,911
20231124,141800,249020125,1461,1466,1466,1460,1351
20231124,141700,247039815,1460,1466,1466,1460,632
20231124,141600,246113645,1465,1466,1466,1465,301
20231124,141500,245672679,1466,1466,1466,1466,52
20231124,141400,245596447,1466,1466,1466,1466,331
20231124,141300,245111201,1461,1461,1461,1461,0
20231124,141200,245111201,1461,1461,1461,1461,0
20231124,141100,245111201,1461,1461,1461,1461,4
20231124,141000,245105357,1467,1466,1467,1456,2041
20231124,140900,242113270,1456,1466,1466,1456,2580
20231124,140800,238350509,1458,1458,1468,1457,6622
20231124,140700,228666593,1458,1466,1468,1458,1811
20231124,140600,226010343,1458,1466,1467,1458,3954
20231124,140500,220232335,1467,1460,1467,1459,7279
20231124,140400,209584413,1468,1467,1468,1459,7564
20231124,140300,198506913,1461,1462,1467,1461,7256
20231124,140200,187894871,1465,1465,1465,1465,1
20231124,140100,187893406,1463,1464,1464,1462,376
20231124,140000,187343691,1470,1470,1470,1470,0
20231124,135900,187343691,1470,1470,1470,1470,0
20231124,135800,187343691,1470,1470,1470,1470,0
20231124,135700,187343691,1470,1470,1470,1470,0
20231124,135600,187343691,1470,1465,1470,1465,102
20231124,135500,187194227,1464,1464,1464,1464,168
20231124,135400,186948275,1462,1462,1463,1462,723
20231124,135300,185891018,1463,1463,1463,1463,0
20231124,135200,185891018,1463,1463,1463,1463,0
20231124,135100,185891018,1463,1463,1463,1463,114
20231124,135000,185724236,1463,1463,1463,1463,576
20231124,134900,184881548,1463,1463,1463,1463,87
20231124,134800,184754267,1463,1463,1463,1463,91
20231124,134700,184621134,1463,1463,1463,1463,0
20231124,134600,184621134,1463,1463,1463,1463,1316
20231124,134500,182695826,1465,1465,1465,1464,10552
20231124,134400,167237697,1468,1468,1468,1468,0
20231124,134300,167237697,1468,1468,1468,1468,0
20231124,134200,167237697,1468,1468,1468,1468,0
20231124,134100,167237697,1468,1468,1468,1468,0
20231124,134000,167237697,1468,1468,1468,1468,0
20231124,133900,167237697,1468,1468,1468,1468,76
20231124,133800,167126129,1468,1468,1468,1468,29
20231124,133700,167083557,1468,1468,1468,1468,0
20231124,133600,167083557,1468,1468,1468,1468,241
20231124,133500,166729769,1469,1469,1469,1469,1
20231124,133400,166728300,1463,1468,1468,1463,91
20231124,133300,166594726,1468,1468,1468,1468,103
20231124,133200,166443522,1468,1468,1468,1468,317
20231124,133100,165978166,1469,1469,1469,1469,53
20231124,133000,165900309,1468,1469,1469,1468,317
20231124,132900,165434649,1466,1465,1469,1465,1469
20231124,132800,163280673,1465,1465,1465,1465,2368
20231124,132700,159811553,1466,1465,1466,1465,148
20231124,132600,159594603,1466,1468,1468,1466,30
20231124,132500,159550569,1470,1470,1470,1470,0
20231124,132400,159550569,1470,1468,1470,1468,4
20231124,132300,159544695,1468,1468,1468,1468,0
20231124,132200,159544695,1468,1468,1468,1468,0
20231124,132100,159544695,1468,1468,1468,1468,0
20231124,132000,159544695,1468,1468,1468,1468,68
20231124,131900,159444871,1470,1470,1470,1470,1
20231124,131800,159443401,1469,1469,1469,1469,69
20231124,131700,159342040,1469,1469,1469,1469,0
20231124,131600,159342040,1469,1469,1469,1469,10
20231124,131500,159327350,1470,1469,1470,1469,474
20231124,131400,158631043,1469,1469,1469,1469,2000
20231124,131300,155693043,1468,1468,1468,1468,0
20231124,131200,155693043,1468,1468,1468,1468,0
20231124,131100,155693043,1468,1465,1468,1465,1324
20231124,131000,153752755,1466,1466,1466,1466,800
20231124,130900,152579955,1467,1467,1467,1467,16
20231124,130800,152556483,1468,1468,1468,1468,0
20231124,130700,152556483,1468,1468,1468,1468,484
20231124,130600,151845971,1468,1468,1468,1468,85
20231124,130500,151721191,1470,1470,1470,1470,0
20231124,130400,151721191,1470,1470,1470,1470,1
20231124,130300,151719721,1469,1469,1469,1469,101
20231124,130200,151571352,1470,1469,1470,1469,3
20231124,130100,151566944,1469,1469,1469,1469,1377
20231124,130000,149544131,1469,1469,1469,1469,1604
20231124,125900,147187855,1468,1468,1468,1468,0
20231124,125800,147187855,1468,1468,1468,1468,0
20231124,125700,147187855,1468,1468,1468,1468,75
20231124,125600,147077755,1468,1469,1469,1468,78
20231124,125500,146963241,1469,1469,1469,1469,0
20231124,125400,146963241,1469,1469,1469,1469,0
20231124,125300,146963241,1469,1469,1469,1469,0
20231124,125200,146963241,1469,1469,1469,1469,1
20231124,125100,146961772,1468,1468,1468,1468,0
20231124,125000,146961772,1468,1468,1468,1468,0
20231124,124900,146961772,1468,1468,1468,1468,334
20231124,124800,146471460,1468,1468,1469,1468,121
20231124,124700,146293831,1467,1468,1468,1467,323
20231124,124600,145819673,1463,1466,1466,1463,1066
20231124,124500,144259028,1469,1469,1469,1469,0
20231124,124400,144259028,1469,1469,1469,1469,4
20231124,124300,144253152,1466,1468,1468,1466,521
20231124,124200,143488783,1468,1467,1468,1467,2
20231124,124100,143485848,1467,1469,1469,1467,435
20231124,124000,142846853,1469,1469,1469,1469,0
20231124,123900,142846853,1469,1469,1469,1469,94
20231124,123800,142708767,1469,1467,1469,1467,357
20231124,123700,142184354,1470,1470,1470,1470,0
20231124,123600,142184354,1470,1470,1470,1470,0
20231124,123500,142184354,1470,1470,1470,1470,3
20231124,123400,142179944,1467,1467,1467,1467,0
20231124,123300,142179944,1467,1467,1467,1467,0
20231124,123200,142179944,1467,1467,1467,1467,4
20231124,123100,142174076,1471,1471,1471,1471,5
20231124,123000,142166721,1471,1471,1471,1471,20
20231124,122900,142137301,1471,1471,1471,1471,87
20231124,122800,142009324,1471,1471,1471,1471,0
20231124,122700,142009324,1471,1471,1471,1471,40
20231124,122600,141950484,1466,1466,1466,1466,0
20231124,122500,141950484,1466,1466,1466,1466,1
20231124,122400,141949018,1472,1472,1472,1472,33
20231124,122300,141900442,1467,1467,1467,1467,0
20231124,122200,141900442,1467,1468,1468,1467,14
20231124,122100,141879896,1466,1471,1472,1466,10568
20231124,122000,126327968,1471,1471,1471,1471,0
20231124,121900,126327968,1471,1470,1471,1470,220
20231124,121800,126004378,1470,1470,1470,1470,225
20231124,121700,125673628,1472,1472,1472,1472,0
20231124,121600,125673628,1472,1472,1472,1472,0
20231124,121500,125673628,1472,1472,1472,1472,0
20231124,121400,125673628,1472,1472,1472,1472,0
20231124,121300,125673628,1472,1471,1472,1471,488
20231124,121200,124955779,1471,1471,1471,1471,1
20231124,121100,124954308,1470,1466,1470,1466,343
20231124,121000,124450142,1471,1471,1471,1471,0
20231124,120900,124450142,1471,1467,1471,1467,508
20231124,120800,123702886,1471,1471,1471,1471,0
20231124,120700,123702886,1471,1471,1471,1471,83
20231124,120600,123580793,1473,1473,1473,1473,0
20231124,120500,123580793,1473,1466,1473,1466,658
20231124,120400,122614801,1465,1465,1466,1464,77
20231124,120300,122501974,1464,1464,1464,1464,3041
20231124,120200,118049950,1463,1463,1463,1463,24
20231124,120100,118014838,1463,1464,1464,1463,18
20231124,120000,117988503,1464,1464,1464,1464,23
20231124,115900,117954831,1465,1465,1465,1465,42
20231124,115800,117893301,1466,1470,1471,1466,8310
20231124,115700,105680839,1471,1473,1473,1471,39
20231124,115600,105623468,1471,1471,1471,1471,17
20231124,115500,105598461,1470,1470,1470,1470,0
20231124,115400,105598461,1470,1471,1471,1470,2723
20231124,115300,101593513,1471,1471,1471,1471,0
20231124,115200,101593513,1471,1471,1471,1471,0
20231124,115100,101593513,1471,1471,1471,1471,282
20231124,115000,101178691,1471,1471,1471,1471,17
20231124,114900,101153684,1473,1473,1473,1473,0
20231124,114800,101153684,1473,1471,1473,1471,19
20231124,114700,101125732,1471,1471,1471,1471,0
20231124,114600,101125732,1471,1471,1471,1471,22
20231124,114500,101093370,1471,1471,1471,1471,17
20231124,114400,101068363,1471,1471,1471,1471,0
20231124,114300,101068363,1471,1471,1471,1471,1073
20231124,114200,99489980,1471,1472,1472,1471,265
20231124,114100,99099953,1472,1472,1472,1472,0
20231124,114000,99099953,1472,1472,1472,1472,13
20231124,113900,99080817,1471,1471,1471,1471,17
20231124,113800,99055810,1471,1471,1471,1471,0
20231124,113700,99055810,1471,1471,1471,1471,13
20231124,113600,99036687,1471,1471,1471,1471,50
20231124,113500,98963137,1471,1471,1471,1471,17
20231124,113400,98938130,1470,1470,1470,1470,17
20231124,113300,98913140,1470,1470,1470,1470,0
20231124,113200,98913140,1470,1473,1473,1470,18
20231124,113100,98886677,1470,1470,1470,1470,58
20231124,113000,98801417,1473,1470,1473,1470,44
20231124,112900,98736734,1470,1470,1470,1470,57
20231124,112800,98652944,1473,1473,1473,1473,1
20231124,112700,98651471,1470,1473,1473,1470,41
20231124,112600,98591198,1470,1470,1470,1470,17
20231124,112500,98566208,1470,1470,1470,1470,530
20231124,112400,97787108,1472,1470,1472,1470,779
20231124,112300,96640528,1470,1472,1472,1470,38
20231124,112200,96584666,1471,1470,1471,1470,535
20231124,112100,95797713,1470,1470,1470,1470,30
20231124,112000,95753613,1470,1470,1470,1470,79
20231124,111900,95637483,1470,1470,1470,1470,259
20231124,111800,95256753,1470,1471,1471,1470,7089
20231124,111700,84832923,1470,1471,1471,1470,554
20231124,111600,84018065,1471,1471,1471,1471,6
20231124,111500,84009239,1472,1472,1472,1472,0
20231124,111400,84009239,1472,1472,1472,1472,1
20231124,111300,84007767,1472,1472,1472,1472,0
20231124,111200,84007767,1472,1472,1472,1472,108
20231124,111100,83848791,1471,1472,1472,1471,434
20231124,111000,83210277,1471,1471,1471,1471,0
20231124,110900,83210277,1471,1474,1474,1471,52
20231124,110800,83133686,1474,1474,1474,1474,0
20231124,110700,83133686,1474,1474,1474,1474,20
20231124,110600,83104206,1474,1474,1474,1474,0
20231124,110500,83104206,1474,1474,1474,1474,0
20231124,110400,83104206,1474,1474,1474,1474,2
20231124,110300,83101258,1474,1474,1474,1474,0
20231124,110200,83101258,1474,1474,1474,1474,0
20231124,110100,83101258,1474,1474,1474,1474,1
20231124,110000,83099784,1471,1471,1471,1471,17
20231124,105900,83074777,1474,1474,1474,1474,0
20231124,105800,83074777,1474,1474,1474,1474,0
20231124,105700,83074777,1474,1474,1474,1474,1
20231124,105600,83073303,1471,1471,1471,1471,17
20231124,105500,83048296,1474,1474,1474,1474,0
20231124,105400,83048296,1474,1474,1474,1474,0
20231124,105300,83048296,1474,1474,1474,1471,67
20231124,105200,82949733,1471,1471,1471,1471,0
20231124,105100,82949733,1471,1471,1471,1471,17
20231124,105000,82924726,1475,1475,1475,1475,0
20231124,104900,82924726,1475,1475,1475,1475,0
20231124,104800,82924726,1475,1475,1475,1475,5
20231124,104700,82917351,1473,1473,1473,1473,300
20231124,104600,82475451,1475,1475,1475,1475,0
20231124,104500,82475451,1475,1473,1475,1471,245
20231124,104400,82114604,1473,1473,1473,1473,0
20231124,104300,82114604,1473,1473,1473,1473,17
20231124,104200,82089563,1473,1473,1473,1473,0
20231124,104100,82089563,1473,1473,1473,1473,17
20231124,104000,82064522,1475,1475,1475,1475,300
20231124,103900,81622022,1475,1475,1475,1475,0
20231124,103800,81622022,1475,1473,1475,1473,5
20231124,103700,81614655,1473,1472,1474,1472,13
20231124,103600,81595515,1472,1472,1472,1472,50
20231124,103500,81521915,1478,1478,1478,1478,10
20231124,103400,81507135,1479,1479,1479,1479,0
20231124,103300,81507135,1479,1479,1479,1479,0
20231124,103200,81507135,1479,1479,1479,1479,0
20231124,103100,81507135,1479,1479,1479,1479,0
20231124,103000,81507135,1479,1479,1479,1479,0
20231124,102900,81507135,1479,1479,1479,1479,271
20231124,102800,81106326,1480,1480,1480,1480,0
20231124,102700,81106326,1480,1480,1480,1480,0
20231124,102600,81106326,1480,1480,1480,1480,30
20231124,102500,81061926,1482,1480,1482,1480,652
20231124,102400,80096963,1480,1474,1480,1474,21
20231124,102300,80065940,1474,1474,1474,1474,0
20231124,102200,80065940,1474,1474,1474,1474,0
20231124,102100,80065940,1474,1474,1474,1474,211
20231124,102000,79754926,1474,1474,1474,1474,0
20231124,101900,79754926,1474,1474,1474,1474,0
20231124,101800,79754926,1474,1474,1474,1474,0
20231124,101700,79754926,1474,1474,1474,1474,0
20231124,101600,79754926,1474,1474,1474,1474,0
20231124,101500,79754926,1474,1471,1474,1471,9405
20231124,101400,65920161,1471,1471,1471,1471,0
20231124,101300,65920161,1471,1471,1471,1471,1
20231124,101200,65918690,1467,1467,1467,1467,70
20231124,101100,65816000,1471,1471,1471,1471,0
20231124,101000,65816000,1471,1471,1471,1471,0
20231124,100900,65816000,1471,1471,1471,1471,0
20231124,100800,65816000,1471,1470,1471,1470,20
20231124,100700,65786581,1471,1471,1471,1471,2
20231124,100600,65783639,1469,1471,1471,1469,150
20231124,100500,65563189,1471,1471,1471,1471,0
20231124,100400,65563189,1471,1471,1471,1471,0
20231124,100300,65563189,1471,1470,1471,1470,1200
20231124,100200,63798171,1470,1469,1470,1469,1500
20231124,100100,61593289,1468,1468,1468,1468,0
20231124,100000,61593289,1468,1468,1468,1468,35
20231124,095900,61541909,1459,1459,1459,1459,0
20231124,095800,61541909,1459,1459,1459,1459,856
20231124,095700,60293005,1459,1459,1459,1459,1
20231124,095600,60291546,1468,1459,1469,1458,1042
20231124,095500,58763112,1459,1460,1460,1459,906
20231124,095400,57441052,1459,1460,1460,1459,3127
20231124,095300,52875742,1460,1462,1462,1460,2895
20231124,095200,48645095,1463,1468,1469,1463,65
20231124,095100,48549720,1468,1468,1468,1468,0
20231124,095000,48549720,1468,1468,1468,1468,0
20231124,094900,48549720,1468,1468,1468,1468,10
20231124,094800,48535040,1468,1468,1468,1468,529
20231124,094700,47758468,1468,1468,1468,1468,337
20231124,094600,47263752,1468,1468,1468,1468,700
20231124,094500,46236152,1462,1462,1462,1462,200
20231124,094400,45943752,1461,1461,1469,1461,715
20231124,094300,44899113,1461,1462,1465,1461,596
20231124,094200,44027747,1462,1465,1465,1462,51
20231124,094100,43953035,1465,1462,1469,1462,3956
20231124,094000,38158684,1463,1465,1465,1463,35
20231124,093900,38107459,1462,1462,1462,1462,11
20231124,093800,38091377,1462,1462,1462,1462,1000
20231124,093700,36629377,1462,1462,1462,1462,0
20231124,093600,36629377,1462,1462,1462,1462,0
20231124,093500,36629377,1462,1465,1465,1462,601
20231124,093400,35750712,1462,1462,1465,1462,43
20231124,093300,35687747,1465,1465,1465,1465,2
20231124,093200,35684817,1461,1465,1465,1461,2
20231124,093100,35681891,1465,1465,1465,1465,2
20231124,093000,35678961,1465,1461,1465,1461,950
20231124,092900,34291007,1461,1465,1465,1461,2002
20231124,092800,31365856,1465,1461,1465,1461,421
20231124,092700,30750768,1461,1462,1465,1461,204
20231124,092600,30452520,1463,1462,1463,1462,24
20231124,092500,30417429,1463,1465,1465,1462,4396
20231124,092400,23982457,1465,1465,1465,1465,300
20231124,092300,23542957,1465,1465,1465,1465,1869
20231124,092200,20804872,1466,1467,1470,1466,1429
20231124,092100,18709643,1470,1467,1470,1467,127
20231124,092000,18523331,1466,1469,1469,1466,937
20231124,091900,17149672,1470,1469,1470,1469,304
20231124,091800,16702794,1470,1470,1470,1470,800
20231124,091700,15526794,1470,1467,1470,1466,197
20231124,091600,15237973,1467,1467,1467,1467,649
20231124,091500,14285890,1467,1467,1467,1467,0
20231124,091400,14285890,1467,1467,1470,1467,311
20231124,091300,13829623,1471,1467,1471,1467,711
20231124,091200,12786542,1472,1472,1472,1472,20
20231124,091100,12757102,1472,1472,1472,1472,10
20231124,091000,12742382,1472,1471,1472,1467,311
20231124,090900,12284831,1471,1471,1471,1471,21
20231124,090800,12253940,1471,1471,1471,1471,10
20231124,090700,12239230,1471,1471,1471,1466,212
20231124,090600,11928378,1471,1471,1471,1471,21
20231124,090500,11897487,1466,1472,1472,1466,160
20231124,090400,11662867,1466,1473,1473,1466,19
20231124,090300,11634904,1474,1472,1475,1466,515
20231124,090200,10877111,1472,1471,1476,1471,3171
20231124,090100,6209819,1471,1471,1471,1471,104
20231124,090000,6056835,1472,1465,1472,1465,4124