KissMeData/011300/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,185200,1474139577,1641,1641,1641,1641,14983
20231122,185100,1474139577,1641,1641,1641,1641,0
20231122,185000,1474139577,1641,1641,1641,1641,0
20231122,184900,1474139577,1641,1641,1641,1641,0
20231122,184800,1474139577,1641,1641,1641,1641,0
20231122,184700,1474139577,1641,1641,1641,1641,0
20231122,184600,1474139577,1641,1641,1641,1641,0
20231122,184500,1474139577,1641,1641,1641,1641,0
20231122,184400,1474139577,1641,1641,1641,1641,0
20231122,184300,1474139577,1641,1641,1641,1641,0
20231122,184200,1474139577,1641,1641,1641,1641,0
20231122,184100,1474139577,1641,1641,1641,1641,0
20231122,184000,1474139577,1641,1641,1641,1641,0
20231122,183900,1474139577,1641,1641,1641,1641,0
20231122,183800,1474139577,1641,1641,1641,1641,0
20231122,183700,1474139577,1641,1641,1641,1641,0
20231122,183600,1474139577,1641,1641,1641,1641,0
20231122,183500,1474139577,1641,1641,1641,1641,0
20231122,183400,1474139577,1641,1641,1641,1641,0
20231122,183300,1474139577,1641,1641,1641,1641,0
20231122,183200,1474139577,1641,1641,1641,1641,0
20231122,183100,1474139577,1641,1641,1641,1641,0
20231122,183000,1474139577,1641,1641,1641,1641,0
20231122,182900,1474139577,1641,1641,1641,1641,0
20231122,182800,1474139577,1641,1641,1641,1641,0
20231122,182700,1474139577,1641,1641,1641,1641,0
20231122,182600,1474139577,1641,1641,1641,1641,0
20231122,182500,1474139577,1641,1641,1641,1641,0
20231122,182400,1474139577,1641,1641,1641,1641,0
20231122,182300,1474139577,1641,1641,1641,1641,0
20231122,182200,1474139577,1641,1641,1641,1641,14983
20231122,182100,1474139577,1641,1641,1641,1641,0
20231122,182000,1474139577,1641,1641,1641,1641,0
20231122,181900,1474139577,1641,1641,1641,1641,0
20231122,181800,1474139577,1641,1641,1641,1641,0
20231122,181700,1474139577,1641,1641,1641,1641,0
20231122,181600,1474139577,1641,1641,1641,1641,0
20231122,181500,1474139577,1641,1641,1641,1641,0
20231122,181400,1474139577,1641,1641,1641,1641,0
20231122,181300,1474139577,1641,1641,1641,1641,0
20231122,181200,1474139577,1641,1641,1641,1641,0
20231122,181100,1474139577,1641,1641,1641,1641,0
20231122,181000,1474139577,1641,1641,1641,1641,0
20231122,180900,1474139577,1641,1641,1641,1641,0
20231122,180800,1474139577,1641,1641,1641,1641,0
20231122,180700,1474139577,1641,1641,1641,1641,0
20231122,180600,1474139577,1641,1641,1641,1641,0
20231122,180500,1474139577,1641,1641,1641,1641,0
20231122,180400,1474139577,1641,1641,1641,1641,0
20231122,180300,1474139577,1641,1641,1641,1641,0
20231122,180200,1474139577,1641,1641,1641,1641,0
20231122,180100,1474139577,1641,1641,1641,1641,0
20231122,180000,1474139577,1641,1641,1641,1641,0
20231122,175900,1474139577,1641,1641,1641,1641,0
20231122,175800,1474139577,1641,1641,1641,1641,0
20231122,175700,1474139577,1641,1641,1641,1641,0
20231122,175600,1474139577,1641,1641,1641,1641,0
20231122,175500,1474139577,1641,1641,1641,1641,0
20231122,175400,1474139577,1641,1641,1641,1641,0
20231122,175300,1474139577,1641,1641,1641,1641,0
20231122,175200,1474139577,1641,1641,1641,1641,14983
20231122,175100,1474139577,1641,1641,1641,1641,0
20231122,175000,1474139577,1641,1641,1641,1641,0
20231122,174900,1474139577,1641,1641,1641,1641,0
20231122,174800,1474139577,1641,1641,1641,1641,0
20231122,174700,1474139577,1641,1641,1641,1641,0
20231122,174600,1474139577,1641,1641,1641,1641,0
20231122,174500,1474139577,1641,1641,1641,1641,0
20231122,174400,1474139577,1641,1641,1641,1641,0
20231122,174300,1474139577,1641,1641,1641,1641,0
20231122,174200,1474139577,1641,1641,1641,1641,0
20231122,174100,1474139577,1641,1641,1641,1641,0
20231122,174000,1474139577,1641,1641,1641,1641,0
20231122,173900,1474139577,1641,1641,1641,1641,0
20231122,173800,1474139577,1641,1641,1641,1641,0
20231122,173700,1474139577,1641,1641,1641,1641,0
20231122,173600,1474139577,1641,1641,1641,1641,0
20231122,173500,1474139577,1641,1641,1641,1641,0
20231122,173400,1474139577,1641,1641,1641,1641,0
20231122,173300,1474139577,1641,1641,1641,1641,0
20231122,173200,1474139577,1641,1641,1641,1641,0
20231122,173100,1474139577,1641,1641,1641,1641,0
20231122,173000,1474139577,1641,1641,1641,1641,0
20231122,172900,1474139577,1641,1641,1641,1641,0
20231122,172800,1474139577,1641,1641,1641,1641,0
20231122,172700,1474139577,1641,1641,1641,1641,0
20231122,172600,1474139577,1641,1641,1641,1641,0
20231122,172500,1474139577,1641,1641,1641,1641,0
20231122,172400,1474139577,1641,1641,1641,1641,0
20231122,172300,1474139577,1641,1641,1641,1641,0
20231122,172200,1474139577,1641,1641,1641,1641,14983
20231122,172100,1474139577,1641,1641,1641,1641,0
20231122,172000,1474139577,1641,1641,1641,1641,0
20231122,171900,1474139577,1641,1641,1641,1641,0
20231122,171800,1474139577,1641,1641,1641,1641,0
20231122,171700,1474139577,1641,1641,1641,1641,0
20231122,171600,1474139577,1641,1641,1641,1641,0
20231122,171500,1474139577,1641,1641,1641,1641,0
20231122,171400,1474139577,1641,1641,1641,1641,0
20231122,171300,1474139577,1641,1641,1641,1641,0
20231122,171200,1474139577,1641,1641,1641,1641,0
20231122,171100,1474139577,1641,1641,1641,1641,0
20231122,171000,1474139577,1641,1641,1641,1641,0
20231122,170900,1474139577,1641,1641,1641,1641,0
20231122,170800,1474139577,1641,1641,1641,1641,0
20231122,170700,1474139577,1641,1641,1641,1641,0
20231122,170600,1474139577,1641,1641,1641,1641,0
20231122,170500,1474139577,1641,1641,1641,1641,0
20231122,170400,1474139577,1641,1641,1641,1641,0
20231122,170300,1474139577,1641,1641,1641,1641,0
20231122,170200,1474139577,1641,1641,1641,1641,0
20231122,170100,1474139577,1641,1641,1641,1641,0
20231122,170000,1474139577,1641,1641,1641,1641,0
20231122,165900,1474139577,1641,1641,1641,1641,0
20231122,165800,1474139577,1641,1641,1641,1641,0
20231122,165700,1474139577,1641,1641,1641,1641,0
20231122,165600,1474139577,1641,1641,1641,1641,0
20231122,165500,1474139577,1641,1641,1641,1641,0
20231122,165400,1474139577,1641,1641,1641,1641,0
20231122,165300,1474139577,1641,1641,1641,1641,0
20231122,165200,1474139577,1641,1641,1641,1641,14983
20231122,165100,1474139577,1641,1641,1641,1641,0
20231122,165000,1474139577,1641,1641,1641,1641,0
20231122,164900,1474139577,1641,1641,1641,1641,0
20231122,164800,1474139577,1641,1641,1641,1641,0
20231122,164700,1474139577,1641,1641,1641,1641,0
20231122,164600,1474139577,1641,1641,1641,1641,0
20231122,164500,1474139577,1641,1641,1641,1641,0
20231122,164400,1474139577,1641,1641,1641,1641,0
20231122,164300,1474139577,1641,1641,1641,1641,0
20231122,164200,1474139577,1641,1641,1641,1641,0
20231122,164100,1474139577,1641,1641,1641,1641,0
20231122,164000,1474139577,1641,1641,1641,1641,0
20231122,163900,1474139577,1641,1641,1641,1641,0
20231122,163800,1474139577,1641,1641,1641,1641,0
20231122,163700,1474139577,1641,1641,1641,1641,0
20231122,163600,1474139577,1641,1641,1641,1641,0
20231122,163500,1474139577,1641,1641,1641,1641,0
20231122,163400,1474139577,1641,1641,1641,1641,0
20231122,163300,1474139577,1641,1641,1641,1641,0
20231122,163200,1474139577,1641,1641,1641,1641,0
20231122,163100,1474139577,1641,1641,1641,1641,0
20231122,163000,1474139577,1641,1641,1641,1641,0
20231122,162900,1474139577,1641,1641,1641,1641,0
20231122,162800,1474139577,1641,1641,1641,1641,0
20231122,162700,1474139577,1641,1641,1641,1641,0
20231122,162600,1474139577,1641,1641,1641,1641,0
20231122,162500,1474139577,1641,1641,1641,1641,0
20231122,162400,1474139577,1641,1641,1641,1641,0
20231122,162300,1474139577,1641,1641,1641,1641,0
20231122,162200,1474139577,1641,1641,1641,1641,14983
20231122,162100,1474139577,1641,1641,1641,1641,0
20231122,162000,1474139577,1641,1641,1641,1641,0
20231122,161900,1474139577,1641,1641,1641,1641,0
20231122,161800,1474139577,1641,1641,1641,1641,0
20231122,161700,1474139577,1641,1641,1641,1641,0
20231122,161600,1474139577,1641,1641,1641,1641,0
20231122,161500,1474139577,1641,1641,1641,1641,0
20231122,161400,1474139577,1641,1641,1641,1641,0
20231122,161300,1474139577,1641,1641,1641,1641,0
20231122,161200,1474139577,1641,1641,1641,1641,0
20231122,161100,1474139577,1641,1641,1641,1641,0
20231122,161000,1474139577,1641,1641,1641,1641,0
20231122,160900,1474139577,1641,1641,1641,1641,0
20231122,160800,1474139577,1641,1641,1641,1641,0
20231122,160700,1474139577,1641,1641,1641,1641,0
20231122,160600,1474139577,1641,1641,1641,1641,0
20231122,160500,1474139577,1641,1641,1641,1641,0
20231122,160400,1474139577,1641,1641,1641,1641,0
20231122,160300,1474139577,1641,1641,1641,1641,0
20231122,160200,1474139577,1641,1641,1641,1641,0
20231122,160100,1474139577,1641,1641,1641,1641,0
20231122,160000,1474139577,1641,1641,1641,1641,0
20231122,155900,1474139577,1641,1641,1641,1641,0
20231122,155800,1474139577,1641,1641,1641,1641,0
20231122,155700,1474139577,1641,1641,1641,1641,0
20231122,155600,1474139577,1641,1641,1641,1641,0
20231122,155500,1474139577,1641,1641,1641,1641,0
20231122,155400,1474139577,1641,1641,1641,1641,0
20231122,155300,1474139577,1641,1641,1641,1641,0
20231122,155200,1474139577,1641,1641,1641,1641,14983
20231122,155100,1474139577,1641,1641,1641,1641,0
20231122,155000,1474139577,1641,1641,1641,1641,0
20231122,154900,1474139577,1641,1641,1641,1641,0
20231122,154800,1474139577,1641,1641,1641,1641,0
20231122,154700,1474139577,1641,1641,1641,1641,0
20231122,154600,1474139577,1641,1641,1641,1641,0
20231122,154500,1474139577,1641,1641,1641,1641,0
20231122,154400,1474139577,1641,1641,1641,1641,0
20231122,154300,1474139577,1641,1641,1641,1641,0
20231122,154200,1474139577,1641,1641,1641,1641,0
20231122,154100,1474139577,1641,1641,1641,1641,0
20231122,154000,1474139577,1641,1641,1641,1641,0
20231122,153900,1474139577,1641,1641,1641,1641,0
20231122,153800,1474139577,1641,1641,1641,1641,0
20231122,153700,1474139577,1641,1641,1641,1641,0
20231122,153600,1474139577,1641,1641,1641,1641,0
20231122,153500,1474139577,1641,1641,1641,1641,0
20231122,153400,1474139577,1641,1641,1641,1641,0
20231122,153300,1474139577,1641,1641,1641,1641,0
20231122,153200,1474139577,1641,1641,1641,1641,0
20231122,153100,1474139577,1641,1641,1641,1641,0
20231122,153000,1474139577,1641,1641,1641,1641,14983
20231122,152900,1449552474,1643,1643,1643,1643,0
20231122,152800,1449552474,1643,1643,1643,1643,0
20231122,152700,1449552474,1643,1643,1643,1643,0
20231122,152600,1449552474,1643,1643,1643,1643,0
20231122,152500,1449552474,1643,1643,1643,1643,0
20231122,152400,1449552474,1643,1643,1643,1643,0
20231122,152300,1449552474,1643,1643,1643,1643,0
20231122,152200,1449552474,1643,1643,1643,1643,0
20231122,152100,1449552474,1643,1643,1643,1643,0
20231122,152000,1449552474,1643,1643,1643,1643,0
20231122,151900,1449552474,1643,1647,1647,1643,107
20231122,151800,1449376660,1643,1647,1647,1643,1110
20231122,151700,1447551690,1647,1647,1648,1647,1103
20231122,151600,1445734549,1648,1648,1648,1645,132
20231122,151500,1445517103,1642,1645,1645,1642,2960
20231122,151400,1440651795,1649,1644,1649,1644,314
20231122,151300,1440135551,1644,1644,1649,1644,231
20231122,151200,1439755776,1643,1644,1644,1643,300
20231122,151100,1439262676,1643,1643,1644,1643,1841
20231122,151000,1436237613,1643,1649,1649,1643,3566
20231122,150900,1430375336,1649,1645,1649,1644,4358
20231122,150800,1423207122,1646,1650,1650,1646,817
20231122,150700,1421861618,1650,1650,1650,1650,105
20231122,150600,1421688368,1650,1650,1650,1650,0
20231122,150500,1421688368,1650,1645,1650,1645,25
20231122,150400,1421647143,1645,1645,1645,1645,500
20231122,150300,1420824643,1650,1650,1650,1650,18
20231122,150200,1420794943,1644,1646,1651,1644,6501
20231122,150100,1410103349,1646,1648,1648,1646,3349
20231122,150000,1404590851,1651,1648,1651,1646,7026
20231122,145900,1393021000,1648,1651,1651,1646,1078
20231122,145800,1391244068,1646,1647,1647,1646,56
20231122,145700,1391151846,1646,1649,1649,1645,1807
20231122,145600,1388178457,1649,1651,1651,1649,49
20231122,145500,1388097654,1651,1652,1652,1641,442
20231122,145400,1387367582,1652,1644,1652,1641,4565
20231122,145300,1379834081,1641,1644,1644,1639,8811
20231122,145200,1365374169,1644,1652,1652,1644,9455
20231122,145100,1349814730,1652,1650,1652,1650,253
20231122,145000,1349396778,1650,1653,1653,1650,37
20231122,144900,1349335628,1653,1650,1653,1646,1601
20231122,144800,1346690382,1654,1654,1654,1654,1051
20231122,144700,1344952028,1654,1644,1654,1644,1050
20231122,144600,1343225808,1642,1645,1645,1642,3711
20231122,144500,1337129358,1644,1645,1654,1644,1803
20231122,144400,1334163898,1654,1650,1654,1643,3607
20231122,144300,1328225284,1650,1650,1650,1650,200
20231122,144200,1327895284,1655,1655,1655,1646,8943
20231122,144100,1313139702,1655,1655,1655,1655,30
20231122,144000,1313090052,1655,1653,1655,1653,100
20231122,143900,1312924614,1655,1655,1655,1655,100
20231122,143800,1312759114,1655,1655,1655,1655,0
20231122,143700,1312759114,1655,1657,1657,1650,31968
20231122,143600,1259970183,1657,1657,1657,1657,2
20231122,143500,1259966869,1657,1654,1657,1654,2010
20231122,143400,1256640303,1653,1657,1657,1653,15619
20231122,143300,1230802117,1657,1657,1657,1657,302
20231122,143200,1230301703,1657,1657,1657,1655,5433
20231122,143100,1221307814,1657,1657,1657,1657,160
20231122,143000,1221042694,1657,1657,1657,1656,84
20231122,142900,1220903587,1656,1657,1657,1656,435
20231122,142800,1220183217,1657,1658,1658,1656,6823
20231122,142700,1208882702,1660,1658,1660,1657,3506
20231122,142600,1203071965,1658,1660,1660,1658,380
20231122,142500,1202441597,1660,1660,1660,1660,10
20231122,142400,1202424997,1660,1660,1660,1660,3725
20231122,142300,1196241497,1658,1658,1658,1658,0
20231122,142200,1196241497,1658,1658,1658,1658,220
20231122,142100,1195876737,1658,1658,1658,1657,524
20231122,142000,1195008342,1658,1659,1660,1658,4060
20231122,141900,1188274153,1660,1663,1663,1660,964
20231122,141800,1186672409,1663,1663,1663,1660,212
20231122,141700,1186319880,1663,1660,1663,1660,2300
20231122,141600,1182497980,1661,1663,1663,1661,14
20231122,141500,1182474714,1663,1662,1663,1660,170
20231122,141400,1182192374,1662,1662,1662,1661,507
20231122,141300,1181349945,1662,1663,1663,1662,192
20231122,141200,1181030840,1663,1663,1663,1663,174
20231122,141100,1180741478,1663,1659,1663,1659,1019
20231122,141000,1179046909,1662,1659,1663,1658,3402
20231122,140900,1173402959,1659,1659,1659,1658,541
20231122,140800,1172505450,1659,1657,1659,1657,892
20231122,140700,1171026706,1657,1662,1662,1657,23157
20231122,140600,1132598811,1662,1662,1662,1661,2500
20231122,140500,1128446119,1662,1664,1664,1662,5371
20231122,140400,1119515830,1664,1664,1664,1664,329
20231122,140300,1118968374,1663,1664,1664,1663,804
20231122,140200,1117630656,1665,1664,1665,1664,319
20231122,140100,1117099740,1664,1665,1665,1664,853
20231122,140000,1115679995,1665,1664,1665,1664,916
20231122,135900,1114155076,1665,1666,1666,1665,797
20231122,135800,1112828070,1667,1667,1667,1667,4191
20231122,135700,1105841673,1667,1665,1667,1665,1015
20231122,135600,1104149684,1667,1667,1667,1667,0
20231122,135500,1104149684,1667,1667,1667,1667,0
20231122,135400,1104149684,1667,1667,1667,1667,0
20231122,135300,1104149684,1667,1667,1667,1667,0
20231122,135200,1104149684,1667,1667,1667,1667,0
20231122,135100,1104149684,1667,1667,1667,1667,0
20231122,135000,1104149684,1667,1667,1667,1667,10
20231122,134900,1104133014,1661,1663,1663,1661,1000
20231122,134800,1102470893,1667,1667,1667,1667,300
20231122,134700,1101970793,1667,1663,1667,1663,2012
20231122,134600,1098624791,1663,1664,1664,1663,111
20231122,134500,1098440192,1665,1667,1667,1665,205
20231122,134400,1098098467,1668,1666,1668,1666,32
20231122,134300,1098045153,1666,1666,1666,1666,140
20231122,134200,1097811913,1666,1666,1666,1666,23
20231122,134100,1097773595,1667,1667,1667,1667,1008
20231122,134000,1096093259,1660,1663,1663,1660,31322
20231122,133900,1044072331,1663,1665,1665,1663,10500
20231122,133800,1026609857,1668,1667,1668,1664,8218
20231122,133700,1012932108,1666,1667,1667,1666,3910
20231122,133600,1006417738,1667,1667,1668,1667,226
20231122,133500,1006040995,1667,1667,1667,1667,1770
20231122,133400,1003090405,1666,1667,1667,1666,681
20231122,133300,1001955258,1667,1665,1667,1665,219
20231122,133200,1001590620,1665,1667,1667,1665,247
20231122,133100,1001179305,1667,1665,1667,1665,1121
20231122,133000,999310798,1664,1664,1667,1664,5316
20231122,132900,990464768,1665,1666,1666,1665,15961
20231122,132800,963883456,1667,1668,1668,1667,4708
20231122,132700,956034919,1668,1668,1669,1668,352
20231122,132600,955447725,1667,1670,1670,1667,7809
20231122,132500,942427532,1670,1669,1670,1669,1156
20231122,132400,940497221,1669,1669,1669,1669,411
20231122,132300,939811262,1669,1669,1669,1669,1522
20231122,132200,937271044,1670,1670,1670,1670,989
20231122,132100,935619414,1669,1669,1669,1669,133
20231122,132000,935397437,1670,1670,1670,1670,0
20231122,131900,935397437,1670,1670,1670,1670,206
20231122,131800,935053417,1670,1670,1670,1670,510
20231122,131700,934201717,1670,1670,1670,1670,1
20231122,131600,934200047,1671,1671,1671,1671,100
20231122,131500,934032947,1671,1671,1671,1671,201
20231122,131400,933697076,1670,1667,1670,1667,832
20231122,131300,932307744,1666,1666,1666,1666,200
20231122,131200,931974544,1666,1669,1669,1666,18429
20231122,131100,901263825,1669,1670,1670,1669,435
20231122,131000,900537453,1670,1670,1670,1670,1
20231122,130900,900535783,1667,1667,1667,1667,0
20231122,130800,900535783,1667,1670,1670,1667,301
20231122,130700,900033116,1670,1670,1670,1670,223
20231122,130600,899660706,1670,1670,1670,1670,0
20231122,130500,899660706,1670,1668,1670,1667,1277
20231122,130400,897530592,1670,1668,1670,1667,347
20231122,130300,896951396,1667,1670,1670,1667,21218
20231122,130200,861554106,1670,1670,1670,1670,3000
20231122,130100,856544106,1671,1671,1671,1671,123
20231122,130000,856338573,1671,1671,1671,1671,62
20231122,125900,856234971,1671,1671,1671,1671,171
20231122,125800,855949230,1671,1671,1671,1671,20
20231122,125700,855915810,1671,1671,1671,1671,250
20231122,125600,855498060,1671,1671,1671,1671,110
20231122,125500,855314250,1671,1671,1671,1671,15
20231122,125400,855289185,1671,1671,1671,1671,100
20231122,125300,855122085,1671,1671,1671,1671,2405
20231122,125200,851103330,1671,1671,1671,1671,0
20231122,125100,851103330,1671,1670,1671,1670,11
20231122,125000,851084956,1670,1671,1672,1670,2587
20231122,124900,846763461,1672,1672,1672,1672,0
20231122,124800,846763461,1672,1672,1672,1672,30
20231122,124700,846713301,1672,1672,1672,1672,500
20231122,124600,845877301,1672,1672,1672,1672,500
20231122,124500,845041301,1672,1671,1672,1669,8502
20231122,124400,830842530,1672,1672,1672,1672,1005
20231122,124300,829162170,1672,1671,1672,1671,350
20231122,124200,828577319,1671,1671,1671,1671,323
20231122,124100,828037586,1671,1671,1671,1671,0
20231122,124000,828037586,1671,1671,1671,1671,200
20231122,123900,827703386,1671,1673,1673,1671,430
20231122,123800,826984056,1673,1673,1673,1673,0
20231122,123700,826984056,1673,1673,1673,1673,0
20231122,123600,826984056,1673,1673,1673,1673,1
20231122,123500,826982383,1670,1670,1670,1670,6800
20231122,123400,815626383,1669,1669,1669,1669,0
20231122,123300,815626383,1669,1669,1670,1669,306
20231122,123200,815115663,1670,1669,1670,1669,1100
20231122,123100,813278763,1670,1670,1670,1670,100
20231122,123000,813111763,1670,1669,1670,1668,223
20231122,122900,812739675,1670,1670,1670,1670,1
20231122,122800,812738005,1669,1669,1669,1669,1000
20231122,122700,811069005,1669,1670,1670,1669,605
20231122,122600,810059255,1670,1670,1670,1670,120
20231122,122500,809858855,1673,1673,1673,1673,3
20231122,122400,809853836,1668,1671,1671,1668,3901
20231122,122300,803344774,1673,1673,1673,1673,56
20231122,122200,803251086,1673,1673,1673,1673,1000
20231122,122100,801578086,1673,1673,1673,1673,50
20231122,122000,801494436,1673,1671,1673,1670,1968
20231122,121900,798206542,1672,1672,1672,1672,0
20231122,121800,798206542,1672,1673,1673,1672,2717
20231122,121700,793662210,1673,1675,1675,1673,368
20231122,121600,793046039,1675,1677,1677,1675,1003
20231122,121500,791364111,1678,1678,1678,1678,1101
20231122,121400,789516633,1678,1678,1678,1678,1470
20231122,121300,787049973,1678,1678,1678,1678,1
20231122,121200,787048295,1679,1679,1679,1679,0
20231122,121100,787048295,1679,1679,1679,1679,250
20231122,121000,786628545,1679,1679,1679,1679,1
20231122,120900,786626866,1672,1672,1672,1672,0
20231122,120800,786626866,1672,1672,1672,1672,0
20231122,120700,786626866,1672,1675,1675,1672,2066
20231122,120600,783172443,1679,1679,1679,1679,3
20231122,120500,783167406,1680,1680,1680,1680,8
20231122,120400,783153966,1680,1683,1683,1680,79
20231122,120300,783021174,1673,1673,1673,1673,0
20231122,120200,783021174,1673,1671,1683,1666,8203
20231122,120100,769256263,1674,1670,1674,1670,32
20231122,120000,769202729,1674,1674,1674,1665,1342
20231122,115900,766964930,1674,1674,1674,1674,130
20231122,115800,766747310,1674,1670,1674,1666,7390
20231122,115700,754426312,1670,1670,1675,1670,2784
20231122,115600,749777027,1670,1670,1670,1670,500
20231122,115500,748942027,1670,1672,1672,1670,8792
20231122,115400,734254973,1677,1675,1677,1673,3302
20231122,115300,728728724,1677,1677,1677,1677,100
20231122,115200,728561024,1674,1678,1678,1674,103
20231122,115100,728388198,1678,1677,1678,1677,706
20231122,115000,727203980,1678,1679,1679,1678,2
20231122,114900,727200623,1675,1670,1675,1670,2540
20231122,114800,722950277,1668,1666,1673,1666,5022
20231122,114700,714575475,1665,1668,1668,1665,1428
20231122,114600,712195852,1668,1670,1670,1667,1671
20231122,114500,709407971,1669,1673,1673,1669,31
20231122,114400,709356124,1668,1674,1682,1668,13541
20231122,114300,686726412,1673,1675,1675,1673,800
20231122,114200,685386973,1682,1682,1682,1674,1126
20231122,114100,683500353,1682,1682,1682,1682,2
20231122,114000,683496989,1682,1682,1682,1682,6
20231122,113900,683486897,1675,1677,1677,1675,3479
20231122,113800,677657487,1677,1678,1678,1677,2050
20231122,113700,674218884,1681,1681,1681,1681,1
20231122,113600,674217203,1678,1679,1679,1678,1000
20231122,113500,672539092,1679,1679,1680,1679,2217
20231122,113400,668816536,1679,1678,1682,1678,675
20231122,113300,667683881,1678,1680,1682,1678,409
20231122,113200,666996874,1679,1681,1681,1679,4477
20231122,113100,659475657,1680,1681,1681,1680,368
20231122,113000,658857368,1680,1685,1688,1680,2482
20231122,112900,654679939,1689,1688,1689,1688,200
20231122,112800,654342140,1690,1690,1690,1690,0
20231122,112700,654342140,1690,1690,1690,1690,500
20231122,112600,653497140,1690,1685,1690,1685,117
20231122,112500,653299495,1690,1690,1690,1690,0
20231122,112400,653299495,1690,1690,1690,1690,115
20231122,112300,653105145,1690,1678,1690,1677,1063
20231122,112200,651322329,1678,1684,1684,1677,13615
20231122,112100,628446873,1691,1691,1691,1691,1
20231122,112000,628445182,1683,1683,1683,1683,222
20231122,111900,628071556,1690,1690,1690,1690,2001
20231122,111800,624689866,1682,1686,1686,1682,266
20231122,111700,624242241,1691,1691,1691,1691,0
20231122,111600,624242241,1691,1691,1691,1691,13
20231122,111500,624220258,1692,1686,1692,1686,3288
20231122,111400,618676078,1686,1686,1686,1680,29007
20231122,111300,569880856,1686,1687,1687,1686,1961
20231122,111200,566574475,1687,1693,1693,1687,3766
20231122,111100,560221227,1693,1688,1693,1688,4001
20231122,111000,553467534,1687,1689,1689,1687,7417
20231122,110900,540947281,1695,1695,1695,1695,0
20231122,110800,540947281,1695,1695,1695,1688,7
20231122,110700,540935423,1695,1695,1695,1695,33
20231122,110600,540879488,1687,1692,1692,1687,1352
20231122,110500,538596369,1697,1697,1697,1697,33
20231122,110400,538540368,1687,1689,1697,1687,17275
20231122,110300,509391583,1689,1690,1690,1689,2000
20231122,110200,506012040,1697,1690,1697,1690,448
20231122,110100,505254906,1690,1690,1690,1690,111
20231122,110000,505067316,1690,1690,1690,1690,0
20231122,105900,505067316,1690,1691,1691,1690,1324
20231122,105800,502829755,1690,1690,1690,1690,0
20231122,105700,502829755,1690,1698,1698,1690,1999
20231122,105600,499451365,1698,1698,1698,1698,10
20231122,105500,499434385,1698,1698,1698,1698,50
20231122,105400,499349485,1698,1698,1698,1698,571
20231122,105300,498379927,1698,1698,1698,1698,1000
20231122,105200,496681927,1699,1699,1699,1699,0
20231122,105100,496681927,1699,1699,1699,1699,0
20231122,105000,496681927,1699,1694,1699,1694,2000
20231122,104900,493290284,1694,1692,1696,1692,3460
20231122,104800,487430884,1690,1690,1690,1689,777
20231122,104700,486117840,1690,1690,1690,1690,12
20231122,104600,486097560,1692,1689,1692,1686,9511
20231122,104500,470053347,1689,1688,1689,1687,1180
20231122,104400,468061286,1689,1689,1689,1689,2541
20231122,104300,463769537,1689,1690,1690,1689,6945
20231122,104200,452037001,1690,1690,1690,1690,0
20231122,104100,452037001,1690,1690,1690,1690,0
20231122,104000,452037001,1690,1690,1690,1690,0
20231122,103900,452037001,1690,1690,1690,1690,60
20231122,103800,451935601,1693,1693,1693,1693,500
20231122,103700,451089101,1690,1691,1691,1690,866
20231122,103600,449625510,1692,1692,1692,1690,5620
20231122,103500,440123484,1693,1693,1693,1693,1798
20231122,103400,437079470,1693,1693,1693,1693,458
20231122,103300,436304076,1693,1697,1697,1693,5078
20231122,103200,427699213,1696,1696,1696,1696,510
20231122,103100,426834253,1696,1696,1696,1696,1026
20231122,103000,425094157,1696,1696,1696,1696,3535
20231122,102900,419098797,1696,1696,1696,1696,50
20231122,102800,419013997,1701,1701,1701,1696,4796
20231122,102700,410872246,1701,1701,1701,1701,400
20231122,102600,410191846,1701,1701,1701,1701,101
20231122,102500,410020045,1698,1698,1698,1698,886
20231122,102400,408515617,1698,1702,1702,1698,4886
20231122,102300,400210196,1704,1704,1704,1701,1061
20231122,102200,398403806,1705,1706,1707,1705,1895
20231122,102100,395170860,1707,1707,1707,1707,1207
20231122,102000,393110511,1707,1710,1710,1707,3608
20231122,101900,386949676,1711,1709,1711,1709,906
20231122,101800,385399608,1709,1708,1715,1708,9767
20231122,101700,368707327,1708,1706,1708,1706,4629
20231122,101600,360802555,1706,1708,1708,1706,1875
20231122,101500,357601453,1705,1708,1708,1705,1785
20231122,101400,354554473,1709,1704,1709,1704,8468
20231122,101300,340093663,1703,1700,1703,1697,4441
20231122,101200,332547390,1698,1698,1698,1698,1872
20231122,101100,329368734,1691,1691,1698,1691,3791
20231122,101000,322955640,1691,1691,1691,1690,1388
20231122,100900,320609370,1690,1689,1690,1688,1010
20231122,100800,318904438,1688,1688,1688,1688,10
20231122,100700,318887558,1687,1688,1688,1687,4777
20231122,100600,310826759,1687,1687,1687,1687,100
20231122,100500,310658059,1687,1698,1698,1687,7177
20231122,100400,298537915,1698,1698,1698,1698,150
20231122,100300,298283215,1698,1698,1698,1698,3
20231122,100200,298278121,1689,1689,1689,1689,919
20231122,100100,296725930,1689,1698,1698,1689,1441
20231122,100000,294292071,1698,1698,1698,1698,157
20231122,095900,294025485,1688,1699,1699,1688,15903
20231122,095800,267143606,1700,1700,1700,1699,210
20231122,095700,266786616,1700,1699,1700,1699,1485
20231122,095600,264263101,1699,1696,1699,1696,1508
20231122,095500,261704248,1696,1697,1697,1696,805
20231122,095400,260338826,1697,1698,1699,1696,2712
20231122,095300,255736363,1698,1697,1698,1697,1056
20231122,095200,253943788,1695,1696,1696,1695,860
20231122,095100,252485587,1696,1695,1698,1695,2688
20231122,095000,247926724,1696,1698,1698,1696,204
20231122,094900,247580624,1698,1698,1698,1698,6
20231122,094800,247570436,1698,1698,1698,1696,1123
20231122,094700,245665623,1697,1699,1699,1697,1870
20231122,094600,242492226,1699,1699,1699,1697,102
20231122,094500,242319128,1697,1697,1699,1697,503
20231122,094400,241464537,1700,1690,1700,1690,1077
20231122,094300,239640972,1690,1695,1695,1690,12167
20231122,094200,219064688,1695,1701,1701,1695,20397
20231122,094100,184455236,1701,1702,1702,1701,1000
20231122,094000,182754206,1701,1702,1702,1701,1000
20231122,093900,181053186,1701,1705,1705,1701,87
20231122,093800,180904957,1712,1710,1713,1701,2461
20231122,093700,176716770,1701,1704,1704,1701,2000
20231122,093600,173312611,1702,1702,1713,1702,932
20231122,093500,171726336,1714,1704,1714,1702,4481
20231122,093400,164096239,1705,1710,1710,1705,790
20231122,093300,162746689,1719,1719,1719,1719,2
20231122,093200,162743251,1720,1720,1720,1720,2
20231122,093100,162739811,1703,1704,1721,1703,2678
20231122,093000,158171553,1704,1706,1706,1704,2903
20231122,092900,153222037,1706,1711,1711,1706,3752
20231122,092800,146811278,1711,1722,1722,1711,2045
20231122,092700,143311733,1722,1722,1722,1712,152
20231122,092600,143050715,1713,1713,1713,1712,1331
20231122,092500,140771227,1713,1722,1722,1713,532
20231122,092400,139855168,1722,1722,1722,1722,1416
20231122,092300,137416816,1722,1707,1722,1707,3674
20231122,092200,131102145,1707,1700,1707,1700,9163
20231122,092100,115516904,1700,1691,1700,1691,7082
20231122,092000,103513196,1692,1709,1709,1686,13547
20231122,091900,80489229,1709,1720,1720,1707,15920
20231122,091800,53260772,1721,1723,1723,1721,1227
20231122,091700,51146797,1749,1714,1749,1710,7602
20231122,091600,38071496,1715,1727,1727,1715,4490
20231122,091500,30347901,1727,1735,1735,1727,4971
20231122,091400,21743035,1738,1750,1750,1736,1695
20231122,091300,18791676,1738,1738,1738,1737,2635
20231122,091200,14213961,1737,1737,1737,1737,0
20231122,091100,14213961,1737,1737,1737,1737,561
20231122,091000,13239504,1756,1735,1756,1735,579
20231122,090900,12228564,1736,1737,1737,1736,722
20231122,090800,10974672,1737,1737,1737,1737,756
20231122,090700,9661500,1737,1739,1739,1737,1103
20231122,090600,7745485,1739,1739,1739,1739,53
20231122,090500,7653318,1757,1737,1757,1737,137
20231122,090400,7414378,1757,1757,1757,1757,2
20231122,090300,7410864,1757,1757,1757,1757,70
20231122,090200,7287874,1757,1756,1757,1756,2202
20231122,090100,3420162,1756,1757,1757,1756,138
20231122,090000,3177832,1739,1740,1740,1738,1766