KissMeData/065770/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,193100,75505073,1305,1305,1305,1305,2244
20231122,193000,75505073,1305,1305,1305,1305,0
20231122,192900,75505073,1305,1305,1305,1305,0
20231122,192800,75505073,1305,1305,1305,1305,0
20231122,192700,75505073,1305,1305,1305,1305,0
20231122,192600,75505073,1305,1305,1305,1305,0
20231122,192500,75505073,1305,1305,1305,1305,0
20231122,192400,75505073,1305,1305,1305,1305,0
20231122,192300,75505073,1305,1305,1305,1305,0
20231122,192200,75505073,1305,1305,1305,1305,0
20231122,192100,75505073,1305,1305,1305,1305,0
20231122,192000,75505073,1305,1305,1305,1305,0
20231122,191900,75505073,1305,1305,1305,1305,0
20231122,191800,75505073,1305,1305,1305,1305,0
20231122,191700,75505073,1305,1305,1305,1305,0
20231122,191600,75505073,1305,1305,1305,1305,0
20231122,191500,75505073,1305,1305,1305,1305,0
20231122,191400,75505073,1305,1305,1305,1305,0
20231122,191300,75505073,1305,1305,1305,1305,0
20231122,191200,75505073,1305,1305,1305,1305,0
20231122,191100,75505073,1305,1305,1305,1305,0
20231122,191000,75505073,1305,1305,1305,1305,0
20231122,190900,75505073,1305,1305,1305,1305,0
20231122,190800,75505073,1305,1305,1305,1305,0
20231122,190700,75505073,1305,1305,1305,1305,0
20231122,190600,75505073,1305,1305,1305,1305,0
20231122,190500,75505073,1305,1305,1305,1305,0
20231122,190400,75505073,1305,1305,1305,1305,0
20231122,190300,75505073,1305,1305,1305,1305,0
20231122,190200,75505073,1305,1305,1305,1305,0
20231122,190100,75505073,1305,1305,1305,1305,2244
20231122,190000,75505073,1305,1305,1305,1305,0
20231122,185900,75505073,1305,1305,1305,1305,0
20231122,185800,75505073,1305,1305,1305,1305,0
20231122,185700,75505073,1305,1305,1305,1305,0
20231122,185600,75505073,1305,1305,1305,1305,0
20231122,185500,75505073,1305,1305,1305,1305,0
20231122,185400,75505073,1305,1305,1305,1305,0
20231122,185300,75505073,1305,1305,1305,1305,0
20231122,185200,75505073,1305,1305,1305,1305,0
20231122,185100,75505073,1305,1305,1305,1305,0
20231122,185000,75505073,1305,1305,1305,1305,0
20231122,184900,75505073,1305,1305,1305,1305,0
20231122,184800,75505073,1305,1305,1305,1305,0
20231122,184700,75505073,1305,1305,1305,1305,0
20231122,184600,75505073,1305,1305,1305,1305,0
20231122,184500,75505073,1305,1305,1305,1305,0
20231122,184400,75505073,1305,1305,1305,1305,0
20231122,184300,75505073,1305,1305,1305,1305,0
20231122,184200,75505073,1305,1305,1305,1305,0
20231122,184100,75505073,1305,1305,1305,1305,0
20231122,184000,75505073,1305,1305,1305,1305,0
20231122,183900,75505073,1305,1305,1305,1305,0
20231122,183800,75505073,1305,1305,1305,1305,0
20231122,183700,75505073,1305,1305,1305,1305,0
20231122,183600,75505073,1305,1305,1305,1305,0
20231122,183500,75505073,1305,1305,1305,1305,0
20231122,183400,75505073,1305,1305,1305,1305,0
20231122,183300,75505073,1305,1305,1305,1305,0
20231122,183200,75505073,1305,1305,1305,1305,0
20231122,183100,75505073,1305,1305,1305,1305,2244
20231122,183000,75505073,1305,1305,1305,1305,0
20231122,182900,75505073,1305,1305,1305,1305,0
20231122,182800,75505073,1305,1305,1305,1305,0
20231122,182700,75505073,1305,1305,1305,1305,0
20231122,182600,75505073,1305,1305,1305,1305,0
20231122,182500,75505073,1305,1305,1305,1305,0
20231122,182400,75505073,1305,1305,1305,1305,0
20231122,182300,75505073,1305,1305,1305,1305,0
20231122,182200,75505073,1305,1305,1305,1305,0
20231122,182100,75505073,1305,1305,1305,1305,0
20231122,182000,75505073,1305,1305,1305,1305,0
20231122,181900,75505073,1305,1305,1305,1305,0
20231122,181800,75505073,1305,1305,1305,1305,0
20231122,181700,75505073,1305,1305,1305,1305,0
20231122,181600,75505073,1305,1305,1305,1305,0
20231122,181500,75505073,1305,1305,1305,1305,0
20231122,181400,75505073,1305,1305,1305,1305,0
20231122,181300,75505073,1305,1305,1305,1305,0
20231122,181200,75505073,1305,1305,1305,1305,0
20231122,181100,75505073,1305,1305,1305,1305,0
20231122,181000,75505073,1305,1305,1305,1305,0
20231122,180900,75505073,1305,1305,1305,1305,0
20231122,180800,75505073,1305,1305,1305,1305,0
20231122,180700,75505073,1305,1305,1305,1305,0
20231122,180600,75505073,1305,1305,1305,1305,0
20231122,180500,75505073,1305,1305,1305,1305,0
20231122,180400,75505073,1305,1305,1305,1305,0
20231122,180300,75505073,1305,1305,1305,1305,0
20231122,180200,75505073,1305,1305,1305,1305,0
20231122,180100,75505073,1305,1305,1305,1305,2244
20231122,180000,75505073,1305,1305,1305,1305,0
20231122,175900,75505073,1305,1305,1305,1305,0
20231122,175800,75505073,1305,1305,1305,1305,0
20231122,175700,75505073,1305,1305,1305,1305,0
20231122,175600,75505073,1305,1305,1305,1305,0
20231122,175500,75505073,1305,1305,1305,1305,0
20231122,175400,75505073,1305,1305,1305,1305,0
20231122,175300,75505073,1305,1305,1305,1305,0
20231122,175200,75505073,1305,1305,1305,1305,0
20231122,175100,75505073,1305,1305,1305,1305,0
20231122,175000,75505073,1305,1305,1305,1305,0
20231122,174900,75505073,1305,1305,1305,1305,0
20231122,174800,75505073,1305,1305,1305,1305,0
20231122,174700,75505073,1305,1305,1305,1305,0
20231122,174600,75505073,1305,1305,1305,1305,0
20231122,174500,75505073,1305,1305,1305,1305,0
20231122,174400,75505073,1305,1305,1305,1305,0
20231122,174300,75505073,1305,1305,1305,1305,0
20231122,174200,75505073,1305,1305,1305,1305,0
20231122,174100,75505073,1305,1305,1305,1305,0
20231122,174000,75505073,1305,1305,1305,1305,0
20231122,173900,75505073,1305,1305,1305,1305,0
20231122,173800,75505073,1305,1305,1305,1305,0
20231122,173700,75505073,1305,1305,1305,1305,0
20231122,173600,75505073,1305,1305,1305,1305,0
20231122,173500,75505073,1305,1305,1305,1305,0
20231122,173400,75505073,1305,1305,1305,1305,0
20231122,173300,75505073,1305,1305,1305,1305,0
20231122,173200,75505073,1305,1305,1305,1305,0
20231122,173100,75505073,1305,1305,1305,1305,2244
20231122,173000,75505073,1305,1305,1305,1305,0
20231122,172900,75505073,1305,1305,1305,1305,0
20231122,172800,75505073,1305,1305,1305,1305,0
20231122,172700,75505073,1305,1305,1305,1305,0
20231122,172600,75505073,1305,1305,1305,1305,0
20231122,172500,75505073,1305,1305,1305,1305,0
20231122,172400,75505073,1305,1305,1305,1305,0
20231122,172300,75505073,1305,1305,1305,1305,0
20231122,172200,75505073,1305,1305,1305,1305,0
20231122,172100,75505073,1305,1305,1305,1305,0
20231122,172000,75505073,1305,1305,1305,1305,0
20231122,171900,75505073,1305,1305,1305,1305,0
20231122,171800,75505073,1305,1305,1305,1305,0
20231122,171700,75505073,1305,1305,1305,1305,0
20231122,171600,75505073,1305,1305,1305,1305,0
20231122,171500,75505073,1305,1305,1305,1305,0
20231122,171400,75505073,1305,1305,1305,1305,0
20231122,171300,75505073,1305,1305,1305,1305,0
20231122,171200,75505073,1305,1305,1305,1305,0
20231122,171100,75505073,1305,1305,1305,1305,0
20231122,171000,75505073,1305,1305,1305,1305,0
20231122,170900,75505073,1305,1305,1305,1305,0
20231122,170800,75505073,1305,1305,1305,1305,0
20231122,170700,75505073,1305,1305,1305,1305,0
20231122,170600,75505073,1305,1305,1305,1305,0
20231122,170500,75505073,1305,1305,1305,1305,0
20231122,170400,75505073,1305,1305,1305,1305,0
20231122,170300,75505073,1305,1305,1305,1305,0
20231122,170200,75505073,1305,1305,1305,1305,0
20231122,170100,75505073,1305,1305,1305,1305,2244
20231122,170000,75505073,1305,1305,1305,1305,0
20231122,165900,75505073,1305,1305,1305,1305,0
20231122,165800,75505073,1305,1305,1305,1305,0
20231122,165700,75505073,1305,1305,1305,1305,0
20231122,165600,75505073,1305,1305,1305,1305,0
20231122,165500,75505073,1305,1305,1305,1305,0
20231122,165400,75505073,1305,1305,1305,1305,0
20231122,165300,75505073,1305,1305,1305,1305,0
20231122,165200,75505073,1305,1305,1305,1305,0
20231122,165100,75505073,1305,1305,1305,1305,0
20231122,165000,75505073,1305,1305,1305,1305,0
20231122,164900,75505073,1305,1305,1305,1305,0
20231122,164800,75505073,1305,1305,1305,1305,0
20231122,164700,75505073,1305,1305,1305,1305,0
20231122,164600,75505073,1305,1305,1305,1305,0
20231122,164500,75505073,1305,1305,1305,1305,0
20231122,164400,75505073,1305,1305,1305,1305,0
20231122,164300,75505073,1305,1305,1305,1305,0
20231122,164200,75505073,1305,1305,1305,1305,0
20231122,164100,75505073,1305,1305,1305,1305,0
20231122,164000,75505073,1305,1305,1305,1305,0
20231122,163900,75505073,1305,1305,1305,1305,0
20231122,163800,75505073,1305,1305,1305,1305,0
20231122,163700,75505073,1305,1305,1305,1305,0
20231122,163600,75505073,1305,1305,1305,1305,0
20231122,163500,75505073,1305,1305,1305,1305,0
20231122,163400,75505073,1305,1305,1305,1305,0
20231122,163300,75505073,1305,1305,1305,1305,0
20231122,163200,75505073,1305,1305,1305,1305,0
20231122,163100,75505073,1305,1305,1305,1305,2244
20231122,163000,75505073,1305,1305,1305,1305,0
20231122,162900,75505073,1305,1305,1305,1305,0
20231122,162800,75505073,1305,1305,1305,1305,0
20231122,162700,75505073,1305,1305,1305,1305,0
20231122,162600,75505073,1305,1305,1305,1305,0
20231122,162500,75505073,1305,1305,1305,1305,0
20231122,162400,75505073,1305,1305,1305,1305,0
20231122,162300,75505073,1305,1305,1305,1305,0
20231122,162200,75505073,1305,1305,1305,1305,0
20231122,162100,75505073,1305,1305,1305,1305,0
20231122,162000,75505073,1305,1305,1305,1305,0
20231122,161900,75505073,1305,1305,1305,1305,0
20231122,161800,75505073,1305,1305,1305,1305,0
20231122,161700,75505073,1305,1305,1305,1305,0
20231122,161600,75505073,1305,1305,1305,1305,0
20231122,161500,75505073,1305,1305,1305,1305,0
20231122,161400,75505073,1305,1305,1305,1305,0
20231122,161300,75505073,1305,1305,1305,1305,0
20231122,161200,75505073,1305,1305,1305,1305,0
20231122,161100,75505073,1305,1305,1305,1305,0
20231122,161000,75505073,1305,1305,1305,1305,0
20231122,160900,75505073,1305,1305,1305,1305,0
20231122,160800,75505073,1305,1305,1305,1305,0
20231122,160700,75505073,1305,1305,1305,1305,0
20231122,160600,75505073,1305,1305,1305,1305,0
20231122,160500,75505073,1305,1305,1305,1305,0
20231122,160400,75505073,1305,1305,1305,1305,0
20231122,160300,75505073,1305,1305,1305,1305,0
20231122,160200,75505073,1305,1305,1305,1305,0
20231122,160100,75505073,1305,1305,1305,1305,2244
20231122,160000,75505073,1305,1305,1305,1305,0
20231122,155900,75505073,1305,1305,1305,1305,0
20231122,155800,75505073,1305,1305,1305,1305,0
20231122,155700,75505073,1305,1305,1305,1305,0
20231122,155600,75505073,1305,1305,1305,1305,0
20231122,155500,75505073,1305,1305,1305,1305,0
20231122,155400,75505073,1305,1305,1305,1305,0
20231122,155300,75505073,1305,1305,1305,1305,0
20231122,155200,75505073,1305,1305,1305,1305,0
20231122,155100,75505073,1305,1305,1305,1305,0
20231122,155000,75505073,1305,1305,1305,1305,0
20231122,154900,75505073,1305,1305,1305,1305,0
20231122,154800,75505073,1305,1305,1305,1305,0
20231122,154700,75505073,1305,1305,1305,1305,0
20231122,154600,75505073,1305,1305,1305,1305,0
20231122,154500,75505073,1305,1305,1305,1305,0
20231122,154400,75505073,1305,1305,1305,1305,0
20231122,154300,75505073,1305,1305,1305,1305,0
20231122,154200,75505073,1305,1305,1305,1305,0
20231122,154100,75505073,1305,1305,1305,1305,0
20231122,154000,75505073,1305,1305,1305,1305,0
20231122,153900,75505073,1305,1305,1305,1305,0
20231122,153800,75505073,1305,1305,1305,1305,0
20231122,153700,75505073,1305,1305,1305,1305,0
20231122,153600,75505073,1305,1305,1305,1305,0
20231122,153500,75505073,1305,1305,1305,1305,0
20231122,153400,75505073,1305,1305,1305,1305,0
20231122,153300,75505073,1305,1305,1305,1305,0
20231122,153200,75505073,1305,1305,1305,1305,0
20231122,153100,75505073,1305,1305,1305,1305,2244
20231122,153000,75505073,1305,1305,1305,1305,2244
20231122,152900,72576653,1325,1325,1325,1325,0
20231122,152800,72576653,1325,1325,1325,1325,0
20231122,152700,72576653,1325,1325,1325,1325,0
20231122,152600,72576653,1325,1325,1325,1325,0
20231122,152500,72576653,1325,1325,1325,1325,0
20231122,152400,72576653,1325,1325,1325,1325,0
20231122,152300,72576653,1325,1325,1325,1325,0
20231122,152200,72576653,1325,1325,1325,1325,0
20231122,152100,72576653,1325,1325,1325,1325,0
20231122,152000,72576653,1325,1325,1325,1325,0
20231122,151900,72576653,1325,1325,1325,1325,0
20231122,151800,72576653,1325,1307,1325,1305,1775
20231122,151700,70250519,1321,1311,1321,1311,1584
20231122,151600,68165670,1311,1311,1311,1311,0
20231122,151500,68165670,1311,1311,1311,1311,1
20231122,151400,68164359,1304,1304,1304,1304,0
20231122,151300,68164359,1304,1304,1304,1304,2000
20231122,151200,65556359,1307,1307,1307,1307,0
20231122,151100,65556359,1307,1307,1307,1307,5
20231122,151000,65549824,1307,1306,1307,1306,2291
20231122,150900,62555489,1306,1306,1306,1306,6
20231122,150800,62547653,1306,1306,1306,1306,76
20231122,150700,62448397,1305,1305,1305,1305,0
20231122,150600,62448397,1305,1305,1305,1305,210
20231122,150500,62174347,1306,1307,1307,1306,156
20231122,150400,61970596,1309,1309,1309,1309,0
20231122,150300,61970596,1309,1309,1309,1309,0
20231122,150200,61970596,1309,1309,1309,1309,0
20231122,150100,61970596,1309,1309,1309,1309,0
20231122,150000,61970596,1309,1309,1309,1309,0
20231122,145900,61970596,1309,1309,1309,1309,0
20231122,145800,61970596,1309,1309,1310,1309,64
20231122,145700,61886819,1307,1307,1307,1307,0
20231122,145600,61886819,1307,1307,1307,1307,0
20231122,145500,61886819,1307,1307,1307,1307,0
20231122,145400,61886819,1307,1307,1307,1307,48
20231122,145300,61824083,1306,1306,1306,1306,706
20231122,145200,60902047,1306,1306,1306,1306,0
20231122,145100,60902047,1306,1306,1306,1306,0
20231122,145000,60902047,1306,1306,1306,1306,0
20231122,144900,60902047,1306,1306,1306,1306,0
20231122,144800,60902047,1306,1306,1306,1306,0
20231122,144700,60902047,1306,1306,1306,1306,0
20231122,144600,60902047,1306,1306,1306,1306,30
20231122,144500,60862867,1306,1306,1306,1306,0
20231122,144400,60862867,1306,1306,1306,1306,265
20231122,144300,60516777,1306,1306,1306,1306,0
20231122,144200,60516777,1306,1306,1306,1306,0
20231122,144100,60516777,1306,1306,1306,1306,124
20231122,144000,60354833,1306,1306,1306,1306,0
20231122,143900,60354833,1306,1306,1306,1306,20
20231122,143800,60328713,1308,1308,1308,1308,0
20231122,143700,60328713,1308,1308,1308,1308,0
20231122,143600,60328713,1308,1308,1308,1308,0
20231122,143500,60328713,1308,1308,1308,1308,0
20231122,143400,60328713,1308,1308,1308,1308,0
20231122,143300,60328713,1308,1308,1308,1308,0
20231122,143200,60328713,1308,1308,1308,1308,0
20231122,143100,60328713,1308,1308,1308,1308,0
20231122,143000,60328713,1308,1308,1308,1308,0
20231122,142900,60328713,1308,1308,1308,1308,0
20231122,142800,60328713,1308,1308,1308,1308,63
20231122,142700,60246309,1308,1308,1308,1308,0
20231122,142600,60246309,1308,1308,1308,1308,0
20231122,142500,60246309,1308,1308,1308,1308,38
20231122,142400,60196605,1308,1308,1308,1308,0
20231122,142300,60196605,1308,1308,1308,1308,0
20231122,142200,60196605,1308,1308,1308,1308,0
20231122,142100,60196605,1308,1308,1308,1308,0
20231122,142000,60196605,1308,1308,1308,1308,0
20231122,141900,60196605,1308,1308,1308,1308,0
20231122,141800,60196605,1308,1308,1308,1308,1
20231122,141700,60195297,1308,1308,1308,1308,0
20231122,141600,60195297,1308,1308,1308,1308,0
20231122,141500,60195297,1308,1308,1308,1308,0
20231122,141400,60195297,1308,1308,1308,1308,8
20231122,141300,60184833,1308,1308,1308,1308,0
20231122,141200,60184833,1308,1308,1308,1308,20
20231122,141100,60158673,1303,1303,1303,1303,0
20231122,141000,60158673,1303,1303,1303,1303,0
20231122,140900,60158673,1303,1303,1303,1303,0
20231122,140800,60158673,1303,1303,1303,1303,0
20231122,140700,60158673,1303,1303,1303,1303,0
20231122,140600,60158673,1303,1303,1303,1303,1
20231122,140500,60157370,1302,1302,1302,1302,0
20231122,140400,60157370,1302,1302,1302,1302,0
20231122,140300,60157370,1302,1302,1302,1302,0
20231122,140200,60157370,1302,1302,1302,1302,0
20231122,140100,60157370,1302,1302,1302,1302,0
20231122,140000,60157370,1302,1302,1302,1302,0
20231122,135900,60157370,1302,1302,1303,1302,478
20231122,135800,59534940,1302,1307,1311,1302,5839
20231122,135700,51927582,1303,1303,1303,1303,0
20231122,135600,51927582,1303,1303,1303,1303,0
20231122,135500,51927582,1303,1303,1303,1303,0
20231122,135400,51927582,1303,1303,1303,1303,0
20231122,135300,51927582,1303,1306,1306,1303,1000
20231122,135200,50624329,1303,1303,1303,1303,0
20231122,135100,50624329,1303,1303,1303,1303,0
20231122,135000,50624329,1303,1305,1305,1303,276
20231122,134900,50264598,1313,1313,1313,1313,0
20231122,134800,50264598,1313,1313,1313,1313,0
20231122,134700,50264598,1313,1313,1313,1313,164
20231122,134600,50049266,1313,1313,1313,1313,0
20231122,134500,50049266,1313,1313,1313,1313,0
20231122,134400,50049266,1313,1313,1313,1313,0
20231122,134300,50049266,1313,1313,1313,1313,0
20231122,134200,50049266,1313,1313,1313,1313,0
20231122,134100,50049266,1313,1308,1313,1308,1801
20231122,134000,47685377,1303,1303,1303,1303,0
20231122,133900,47685377,1303,1303,1303,1303,0
20231122,133800,47685377,1303,1303,1303,1303,0
20231122,133700,47685377,1303,1303,1303,1303,0
20231122,133600,47685377,1303,1303,1303,1303,0
20231122,133500,47685377,1303,1303,1303,1303,0
20231122,133400,47685377,1303,1303,1303,1303,0
20231122,133300,47685377,1303,1303,1303,1303,0
20231122,133200,47685377,1303,1303,1303,1303,0
20231122,133100,47685377,1303,1303,1303,1303,0
20231122,133000,47685377,1303,1303,1303,1303,0
20231122,132900,47685377,1303,1303,1303,1303,0
20231122,132800,47685377,1303,1303,1303,1303,0
20231122,132700,47685377,1303,1310,1310,1303,276
20231122,132600,47325200,1310,1310,1310,1310,0
20231122,132500,47325200,1310,1310,1310,1310,0
20231122,132400,47325200,1310,1310,1310,1310,0
20231122,132300,47325200,1310,1310,1310,1310,0
20231122,132200,47325200,1310,1310,1310,1310,0
20231122,132100,47325200,1310,1310,1310,1310,250
20231122,132000,46997700,1310,1310,1310,1310,22
20231122,131900,46968880,1314,1314,1314,1314,0
20231122,131800,46968880,1314,1314,1314,1314,0
20231122,131700,46968880,1314,1314,1314,1314,0
20231122,131600,46968880,1314,1314,1314,1314,0
20231122,131500,46968880,1314,1314,1314,1314,0
20231122,131400,46968880,1314,1314,1314,1314,0
20231122,131300,46968880,1314,1314,1314,1314,0
20231122,131200,46968880,1314,1314,1314,1314,0
20231122,131100,46968880,1314,1314,1314,1314,0
20231122,131000,46968880,1314,1314,1314,1314,0
20231122,130900,46968880,1314,1314,1314,1314,0
20231122,130800,46968880,1314,1314,1314,1314,0
20231122,130700,46968880,1314,1314,1314,1314,0
20231122,130600,46968880,1314,1314,1314,1314,2
20231122,130500,46966252,1310,1310,1310,1310,0
20231122,130400,46966252,1310,1312,1312,1310,276
20231122,130300,46604418,1322,1322,1322,1322,0
20231122,130200,46604418,1322,1322,1322,1322,0
20231122,130100,46604418,1322,1322,1322,1322,0
20231122,130000,46604418,1322,1322,1322,1322,0
20231122,125900,46604418,1322,1322,1322,1322,0
20231122,125800,46604418,1322,1322,1322,1322,0
20231122,125700,46604418,1322,1322,1322,1322,0
20231122,125600,46604418,1322,1322,1322,1322,0
20231122,125500,46604418,1322,1322,1322,1322,0
20231122,125400,46604418,1322,1322,1322,1322,0
20231122,125300,46604418,1322,1322,1322,1322,0
20231122,125200,46604418,1322,1322,1322,1322,1
20231122,125100,46603096,1312,1312,1312,1312,2
20231122,125000,46600472,1311,1311,1311,1311,0
20231122,124900,46600472,1311,1311,1311,1311,1
20231122,124800,46599161,1311,1311,1311,1311,0
20231122,124700,46599161,1311,1311,1311,1311,1
20231122,124600,46597850,1323,1323,1323,1323,0
20231122,124500,46597850,1323,1323,1323,1323,0
20231122,124400,46597850,1323,1323,1323,1323,0
20231122,124300,46597850,1323,1323,1323,1323,0
20231122,124200,46597850,1323,1323,1323,1323,1
20231122,124100,46596527,1310,1311,1311,1310,276
20231122,124000,46234966,1323,1323,1323,1323,0
20231122,123900,46234966,1323,1318,1323,1318,1511
20231122,123800,44236613,1323,1323,1323,1323,0
20231122,123700,44236613,1323,1323,1323,1323,0
20231122,123600,44236613,1323,1323,1323,1323,0
20231122,123500,44236613,1323,1323,1323,1323,0
20231122,123400,44236613,1323,1323,1323,1323,0
20231122,123300,44236613,1323,1323,1323,1323,0
20231122,123200,44236613,1323,1323,1323,1323,0
20231122,123100,44236613,1323,1323,1323,1323,0
20231122,123000,44236613,1323,1323,1323,1323,0
20231122,122900,44236613,1323,1323,1323,1323,0
20231122,122800,44236613,1323,1323,1323,1323,0
20231122,122700,44236613,1323,1323,1323,1323,0
20231122,122600,44236613,1323,1323,1323,1323,1
20231122,122500,44235290,1310,1313,1313,1310,300
20231122,122400,43842235,1313,1313,1313,1313,0
20231122,122300,43842235,1313,1313,1313,1313,0
20231122,122200,43842235,1313,1313,1313,1313,0
20231122,122100,43842235,1313,1313,1313,1313,0
20231122,122000,43842235,1313,1313,1313,1313,0
20231122,121900,43842235,1313,1313,1313,1313,0
20231122,121800,43842235,1313,1321,1321,1313,276
20231122,121700,43479145,1322,1322,1322,1322,0
20231122,121600,43479145,1322,1322,1322,1322,0
20231122,121500,43479145,1322,1322,1322,1322,0
20231122,121400,43479145,1322,1322,1322,1322,0
20231122,121300,43479145,1322,1322,1322,1322,0
20231122,121200,43479145,1322,1322,1322,1322,0
20231122,121100,43479145,1322,1326,1329,1322,308
20231122,121000,43071626,1330,1330,1330,1330,0
20231122,120900,43071626,1330,1330,1330,1330,0
20231122,120800,43071626,1330,1330,1330,1330,0
20231122,120700,43071626,1330,1330,1330,1330,0
20231122,120600,43071626,1330,1330,1330,1330,0
20231122,120500,43071626,1330,1330,1330,1330,0
20231122,120400,43071626,1330,1330,1330,1330,0
20231122,120300,43071626,1330,1330,1330,1330,75
20231122,120200,42971876,1333,1333,1333,1333,0
20231122,120100,42971876,1333,1333,1333,1333,0
20231122,120000,42971876,1333,1333,1333,1333,16
20231122,115900,42950548,1333,1333,1333,1333,0
20231122,115800,42950548,1333,1333,1333,1333,0
20231122,115700,42950548,1333,1333,1333,1333,1
20231122,115600,42949215,1322,1322,1322,1322,0
20231122,115500,42949215,1322,1335,1335,1321,376
20231122,115400,42451991,1340,1340,1340,1340,0
20231122,115300,42451991,1340,1340,1340,1340,8
20231122,115200,42441271,1329,1329,1329,1329,0
20231122,115100,42441271,1329,1331,1331,1329,2
20231122,115000,42438611,1344,1319,1344,1319,1201
20231122,114900,40831359,1319,1319,1319,1319,0
20231122,114800,40831359,1319,1319,1319,1319,0
20231122,114700,40831359,1319,1319,1319,1319,0
20231122,114600,40831359,1319,1319,1319,1319,0
20231122,114500,40831359,1319,1319,1319,1319,1
20231122,114400,40830040,1316,1316,1316,1316,0
20231122,114300,40830040,1316,1316,1316,1316,0
20231122,114200,40830040,1316,1316,1316,1316,0
20231122,114100,40830040,1316,1316,1316,1316,0
20231122,114000,40830040,1316,1316,1316,1316,0
20231122,113900,40830040,1316,1316,1316,1316,0
20231122,113800,40830040,1316,1316,1316,1316,0
20231122,113700,40830040,1316,1316,1316,1316,0
20231122,113600,40830040,1316,1316,1316,1316,12
20231122,113500,40814248,1326,1326,1326,1326,0
20231122,113400,40814248,1326,1326,1326,1326,0
20231122,113300,40814248,1326,1326,1326,1326,0
20231122,113200,40814248,1326,1329,1329,1316,314
20231122,113100,40400642,1343,1343,1343,1343,0
20231122,113000,40400642,1343,1343,1343,1343,0
20231122,112900,40400642,1343,1343,1343,1343,0
20231122,112800,40400642,1343,1343,1343,1343,0
20231122,112700,40400642,1343,1343,1343,1343,0
20231122,112600,40400642,1343,1313,1343,1313,13400
20231122,112500,22802629,1310,1310,1310,1310,8
20231122,112400,22792149,1309,1309,1313,1309,2019
20231122,112300,20145767,1309,1309,1309,1309,236
20231122,112200,19836843,1303,1303,1303,1303,0
20231122,112100,19836843,1303,1304,1309,1303,761
20231122,112000,18841876,1304,1304,1304,1304,0
20231122,111900,18841876,1304,1304,1304,1304,0
20231122,111800,18841876,1304,1304,1304,1304,0
20231122,111700,18841876,1304,1304,1304,1304,0
20231122,111600,18841876,1304,1304,1304,1304,10
20231122,111500,18828836,1304,1304,1304,1304,0
20231122,111400,18828836,1304,1306,1306,1304,20
20231122,111300,18802736,1306,1306,1306,1306,0
20231122,111200,18802736,1306,1306,1306,1306,0
20231122,111100,18802736,1306,1306,1306,1306,0
20231122,111000,18802736,1306,1306,1306,1306,76
20231122,110900,18703480,1303,1303,1303,1303,276
20231122,110800,18343852,1306,1306,1306,1306,0
20231122,110700,18343852,1306,1306,1306,1306,0
20231122,110600,18343852,1306,1306,1306,1306,0
20231122,110500,18343852,1306,1306,1306,1306,0
20231122,110400,18343852,1306,1306,1306,1306,28
20231122,110300,18307284,1306,1306,1306,1306,0
20231122,110200,18307284,1306,1306,1306,1306,0
20231122,110100,18307284,1306,1306,1306,1306,0
20231122,110000,18307284,1306,1306,1306,1306,0
20231122,105900,18307284,1306,1306,1306,1306,0
20231122,105800,18307284,1306,1306,1306,1306,0
20231122,105700,18307284,1306,1306,1306,1306,1
20231122,105600,18305978,1304,1304,1304,1304,0
20231122,105500,18305978,1304,1304,1304,1304,0
20231122,105400,18305978,1304,1304,1304,1304,0
20231122,105300,18305978,1304,1304,1304,1304,0
20231122,105200,18305978,1304,1304,1304,1304,0
20231122,105100,18305978,1304,1304,1304,1304,0
20231122,105000,18305978,1304,1304,1304,1304,0
20231122,104900,18305978,1304,1304,1304,1304,173
20231122,104800,18080386,1304,1304,1304,1304,0
20231122,104700,18080386,1304,1304,1304,1304,0
20231122,104600,18080386,1304,1304,1304,1304,276
20231122,104500,17720482,1305,1305,1305,1305,0
20231122,104400,17720482,1305,1305,1305,1305,0
20231122,104300,17720482,1305,1305,1305,1305,0
20231122,104200,17720482,1305,1305,1305,1305,0
20231122,104100,17720482,1305,1305,1305,1305,204
20231122,104000,17454262,1305,1305,1305,1305,4
20231122,103900,17449042,1306,1306,1306,1306,0
20231122,103800,17449042,1306,1306,1306,1306,0
20231122,103700,17449042,1306,1306,1306,1306,0
20231122,103600,17449042,1306,1306,1306,1306,300
20231122,103500,17057242,1306,1306,1306,1306,0
20231122,103400,17057242,1306,1306,1306,1306,104
20231122,103300,16921418,1306,1306,1306,1306,0
20231122,103200,16921418,1306,1306,1306,1306,0
20231122,103100,16921418,1306,1306,1306,1306,0
20231122,103000,16921418,1306,1306,1306,1306,0
20231122,102900,16921418,1306,1306,1306,1306,0
20231122,102800,16921418,1306,1306,1306,1306,0
20231122,102700,16921418,1306,1306,1306,1306,0
20231122,102600,16921418,1306,1306,1306,1306,3
20231122,102500,16917500,1306,1306,1306,1306,102
20231122,102400,16784288,1306,1306,1306,1306,0
20231122,102300,16784288,1306,1307,1307,1306,276
20231122,102200,16423655,1307,1307,1307,1307,78
20231122,102100,16321709,1307,1310,1310,1307,95
20231122,102000,16197394,1312,1312,1312,1312,0
20231122,101900,16197394,1312,1312,1312,1312,0
20231122,101800,16197394,1312,1312,1312,1312,0
20231122,101700,16197394,1312,1312,1312,1312,0
20231122,101600,16197394,1312,1312,1312,1312,0
20231122,101500,16197394,1312,1312,1312,1312,0
20231122,101400,16197394,1312,1312,1312,1312,0
20231122,101300,16197394,1312,1312,1312,1312,0
20231122,101200,16197394,1312,1312,1312,1312,0
20231122,101100,16197394,1312,1312,1312,1312,4
20231122,101000,16192146,1312,1312,1312,1312,0
20231122,100900,16192146,1312,1312,1312,1312,0
20231122,100800,16192146,1312,1312,1312,1312,0
20231122,100700,16192146,1312,1312,1312,1312,0
20231122,100600,16192146,1312,1312,1312,1312,3
20231122,100500,16188210,1312,1312,1312,1312,0
20231122,100400,16188210,1312,1312,1312,1312,100
20231122,100300,16057010,1312,1312,1312,1312,0
20231122,100200,16057010,1312,1312,1312,1312,0
20231122,100100,16057010,1312,1312,1312,1312,1
20231122,100000,16055698,1305,1306,1306,1305,99
20231122,095900,15926442,1312,1312,1312,1312,0
20231122,095800,15926442,1312,1312,1312,1312,0
20231122,095700,15926442,1312,1312,1312,1312,0
20231122,095600,15926442,1312,1312,1312,1312,1
20231122,095500,15925130,1305,1305,1305,1305,0
20231122,095400,15925130,1305,1305,1305,1305,0
20231122,095300,15925130,1305,1305,1305,1305,0
20231122,095200,15925130,1305,1305,1305,1305,0
20231122,095100,15925130,1305,1305,1305,1305,0
20231122,095000,15925130,1305,1305,1305,1305,0
20231122,094900,15925130,1305,1305,1305,1305,0
20231122,094800,15925130,1305,1305,1305,1305,0
20231122,094700,15925130,1305,1305,1305,1305,0
20231122,094600,15925130,1305,1305,1305,1305,0
20231122,094500,15925130,1305,1305,1305,1305,0
20231122,094400,15925130,1305,1305,1305,1305,0
20231122,094300,15925130,1305,1305,1305,1305,354
20231122,094200,15463160,1307,1307,1307,1307,0
20231122,094100,15463160,1307,1307,1307,1307,54
20231122,094000,15392582,1307,1307,1307,1307,1253
20231122,093900,13754911,1307,1307,1307,1307,32
20231122,093800,13713087,1307,1307,1307,1307,10
20231122,093700,13700017,1307,1307,1307,1307,0
20231122,093600,13700017,1307,1307,1307,1307,0
20231122,093500,13700017,1307,1307,1307,1307,0
20231122,093400,13700017,1307,1307,1307,1307,47
20231122,093300,13638588,1307,1307,1307,1307,0
20231122,093200,13638588,1307,1307,1307,1307,10
20231122,093100,13625518,1307,1307,1307,1307,1988
20231122,093000,11027202,1307,1307,1307,1307,2
20231122,092900,11024588,1304,1304,1304,1304,0
20231122,092800,11024588,1304,1304,1304,1304,0
20231122,092700,11024588,1304,1304,1304,1304,0
20231122,092600,11024588,1304,1304,1304,1304,0
20231122,092500,11024588,1304,1304,1304,1304,0
20231122,092400,11024588,1304,1304,1304,1304,0
20231122,092300,11024588,1304,1304,1304,1304,95
20231122,092200,10900708,1304,1304,1304,1304,0
20231122,092100,10900708,1304,1304,1304,1304,0
20231122,092000,10900708,1304,1304,1304,1304,0
20231122,091900,10900708,1304,1304,1304,1304,0
20231122,091800,10900708,1304,1304,1304,1304,0
20231122,091700,10900708,1304,1304,1304,1304,0
20231122,091600,10900708,1304,1304,1304,1304,4
20231122,091500,10895492,1304,1304,1304,1304,0
20231122,091400,10895492,1304,1304,1304,1304,0
20231122,091300,10895492,1304,1304,1304,1304,17
20231122,091200,10873324,1304,1304,1304,1304,24
20231122,091100,10842028,1304,1304,1304,1304,12
20231122,091000,10826380,1304,1304,1304,1304,12
20231122,090900,10810732,1303,1303,1303,1303,24
20231122,090800,10779460,1303,1303,1303,1303,12
20231122,090700,10763824,1303,1303,1303,1303,12
20231122,090600,10748188,1303,1303,1303,1303,24
20231122,090500,10716916,1303,1303,1303,1303,12
20231122,090400,10701280,1303,1303,1303,1303,12
20231122,090300,10685644,1303,1303,1303,1303,24
20231122,090200,10654372,1306,1303,1306,1303,931
20231122,090100,9441264,1303,1312,1313,1303,112
20231122,090000,9294367,1303,1313,1313,1303,7079