KissMeData/014190/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,185800,130855495,1510,1510,1510,1510,2911
20241122,185700,130855495,1510,1510,1510,1510,0
20241122,185600,130855495,1510,1510,1510,1510,0
20241122,185500,130855495,1510,1510,1510,1510,0
20241122,185400,130855495,1510,1510,1510,1510,0
20241122,185300,130855495,1510,1510,1510,1510,0
20241122,185200,130855495,1510,1510,1510,1510,0
20241122,185100,130855495,1510,1510,1510,1510,0
20241122,185000,130855495,1510,1510,1510,1510,0
20241122,184900,130855495,1510,1510,1510,1510,0
20241122,184800,130855495,1510,1510,1510,1510,0
20241122,184700,130855495,1510,1510,1510,1510,0
20241122,184600,130855495,1510,1510,1510,1510,0
20241122,184500,130855495,1510,1510,1510,1510,0
20241122,184400,130855495,1510,1510,1510,1510,0
20241122,184300,130855495,1510,1510,1510,1510,0
20241122,184200,130855495,1510,1510,1510,1510,0
20241122,184100,130855495,1510,1510,1510,1510,0
20241122,184000,130855495,1510,1510,1510,1510,0
20241122,183900,130855495,1510,1510,1510,1510,0
20241122,183800,130855495,1510,1510,1510,1510,0
20241122,183700,130855495,1510,1510,1510,1510,0
20241122,183600,130855495,1510,1510,1510,1510,0
20241122,183500,130855495,1510,1510,1510,1510,0
20241122,183400,130855495,1510,1510,1510,1510,0
20241122,183300,130855495,1510,1510,1510,1510,0
20241122,183200,130855495,1510,1510,1510,1510,0
20241122,183100,130855495,1510,1510,1510,1510,0
20241122,183000,130855495,1510,1510,1510,1510,0
20241122,182900,130855495,1510,1510,1510,1510,0
20241122,182800,130855495,1510,1510,1510,1510,2911
20241122,182700,130855495,1510,1510,1510,1510,0
20241122,182600,130855495,1510,1510,1510,1510,0
20241122,182500,130855495,1510,1510,1510,1510,0
20241122,182400,130855495,1510,1510,1510,1510,0
20241122,182300,130855495,1510,1510,1510,1510,0
20241122,182200,130855495,1510,1510,1510,1510,0
20241122,182100,130855495,1510,1510,1510,1510,0
20241122,182000,130855495,1510,1510,1510,1510,0
20241122,181900,130855495,1510,1510,1510,1510,0
20241122,181800,130855495,1510,1510,1510,1510,0
20241122,181700,130855495,1510,1510,1510,1510,0
20241122,181600,130855495,1510,1510,1510,1510,0
20241122,181500,130855495,1510,1510,1510,1510,0
20241122,181400,130855495,1510,1510,1510,1510,0
20241122,181300,130855495,1510,1510,1510,1510,0
20241122,181200,130855495,1510,1510,1510,1510,0
20241122,181100,130855495,1510,1510,1510,1510,0
20241122,181000,130855495,1510,1510,1510,1510,0
20241122,180900,130855495,1510,1510,1510,1510,0
20241122,180800,130855495,1510,1510,1510,1510,0
20241122,180700,130855495,1510,1510,1510,1510,0
20241122,180600,130855495,1510,1510,1510,1510,0
20241122,180500,130855495,1510,1510,1510,1510,0
20241122,180400,130855495,1510,1510,1510,1510,0
20241122,180300,130855495,1510,1510,1510,1510,0
20241122,180200,130855495,1510,1510,1510,1510,0
20241122,180100,130855495,1510,1510,1510,1510,0
20241122,180000,130855495,1510,1510,1510,1510,0
20241122,175900,130855495,1510,1510,1510,1510,0
20241122,175800,130855495,1510,1510,1510,1510,2911
20241122,175700,130855495,1510,1510,1510,1510,0
20241122,175600,130855495,1510,1510,1510,1510,0
20241122,175500,130855495,1510,1510,1510,1510,0
20241122,175400,130855495,1510,1510,1510,1510,0
20241122,175300,130855495,1510,1510,1510,1510,0
20241122,175200,130855495,1510,1510,1510,1510,0
20241122,175100,130855495,1510,1510,1510,1510,0
20241122,175000,130855495,1510,1510,1510,1510,0
20241122,174900,130855495,1510,1510,1510,1510,0
20241122,174800,130855495,1510,1510,1510,1510,0
20241122,174700,130855495,1510,1510,1510,1510,0
20241122,174600,130855495,1510,1510,1510,1510,0
20241122,174500,130855495,1510,1510,1510,1510,0
20241122,174400,130855495,1510,1510,1510,1510,0
20241122,174300,130855495,1510,1510,1510,1510,0
20241122,174200,130855495,1510,1510,1510,1510,0
20241122,174100,130855495,1510,1510,1510,1510,0
20241122,174000,130855495,1510,1510,1510,1510,0
20241122,173900,130855495,1510,1510,1510,1510,0
20241122,173800,130855495,1510,1510,1510,1510,0
20241122,173700,130855495,1510,1510,1510,1510,0
20241122,173600,130855495,1510,1510,1510,1510,0
20241122,173500,130855495,1510,1510,1510,1510,0
20241122,173400,130855495,1510,1510,1510,1510,0
20241122,173300,130855495,1510,1510,1510,1510,0
20241122,173200,130855495,1510,1510,1510,1510,0
20241122,173100,130855495,1510,1510,1510,1510,0
20241122,173000,130855495,1510,1510,1510,1510,0
20241122,172900,130855495,1510,1510,1510,1510,0
20241122,172800,130855495,1510,1510,1510,1510,2911
20241122,172700,130855495,1510,1510,1510,1510,0
20241122,172600,130855495,1510,1510,1510,1510,0
20241122,172500,130855495,1510,1510,1510,1510,0
20241122,172400,130855495,1510,1510,1510,1510,0
20241122,172300,130855495,1510,1510,1510,1510,0
20241122,172200,130855495,1510,1510,1510,1510,0
20241122,172100,130855495,1510,1510,1510,1510,0
20241122,172000,130855495,1510,1510,1510,1510,0
20241122,171900,130855495,1510,1510,1510,1510,0
20241122,171800,130855495,1510,1510,1510,1510,0
20241122,171700,130855495,1510,1510,1510,1510,0
20241122,171600,130855495,1510,1510,1510,1510,0
20241122,171500,130855495,1510,1510,1510,1510,0
20241122,171400,130855495,1510,1510,1510,1510,0
20241122,171300,130855495,1510,1510,1510,1510,0
20241122,171200,130855495,1510,1510,1510,1510,0
20241122,171100,130855495,1510,1510,1510,1510,0
20241122,171000,130855495,1510,1510,1510,1510,0
20241122,170900,130855495,1510,1510,1510,1510,0
20241122,170800,130855495,1510,1510,1510,1510,0
20241122,170700,130855495,1510,1510,1510,1510,0
20241122,170600,130855495,1510,1510,1510,1510,0
20241122,170500,130855495,1510,1510,1510,1510,0
20241122,170400,130855495,1510,1510,1510,1510,0
20241122,170300,130855495,1510,1510,1510,1510,0
20241122,170200,130855495,1510,1510,1510,1510,0
20241122,170100,130855495,1510,1510,1510,1510,0
20241122,170000,130855495,1510,1510,1510,1510,0
20241122,165900,130855495,1510,1510,1510,1510,0
20241122,165800,130855495,1510,1510,1510,1510,2911
20241122,165700,130855495,1510,1510,1510,1510,0
20241122,165600,130855495,1510,1510,1510,1510,0
20241122,165500,130855495,1510,1510,1510,1510,0
20241122,165400,130855495,1510,1510,1510,1510,0
20241122,165300,130855495,1510,1510,1510,1510,0
20241122,165200,130855495,1510,1510,1510,1510,0
20241122,165100,130855495,1510,1510,1510,1510,0
20241122,165000,130855495,1510,1510,1510,1510,0
20241122,164900,130855495,1510,1510,1510,1510,0
20241122,164800,130855495,1510,1510,1510,1510,0
20241122,164700,130855495,1510,1510,1510,1510,0
20241122,164600,130855495,1510,1510,1510,1510,0
20241122,164500,130855495,1510,1510,1510,1510,0
20241122,164400,130855495,1510,1510,1510,1510,0
20241122,164300,130855495,1510,1510,1510,1510,0
20241122,164200,130855495,1510,1510,1510,1510,0
20241122,164100,130855495,1510,1510,1510,1510,0
20241122,164000,130855495,1510,1510,1510,1510,0
20241122,163900,130855495,1510,1510,1510,1510,0
20241122,163800,130855495,1510,1510,1510,1510,0
20241122,163700,130855495,1510,1510,1510,1510,0
20241122,163600,130855495,1510,1510,1510,1510,0
20241122,163500,130855495,1510,1510,1510,1510,0
20241122,163400,130855495,1510,1510,1510,1510,0
20241122,163300,130855495,1510,1510,1510,1510,0
20241122,163200,130855495,1510,1510,1510,1510,0
20241122,163100,130855495,1510,1510,1510,1510,0
20241122,163000,130855495,1510,1510,1510,1510,0
20241122,162900,130855495,1510,1510,1510,1510,0
20241122,162800,130855495,1510,1510,1510,1510,2911
20241122,162700,130855495,1510,1510,1510,1510,0
20241122,162600,130855495,1510,1510,1510,1510,0
20241122,162500,130855495,1510,1510,1510,1510,0
20241122,162400,130855495,1510,1510,1510,1510,0
20241122,162300,130855495,1510,1510,1510,1510,0
20241122,162200,130855495,1510,1510,1510,1510,0
20241122,162100,130855495,1510,1510,1510,1510,0
20241122,162000,130855495,1510,1510,1510,1510,0
20241122,161900,130855495,1510,1510,1510,1510,0
20241122,161800,130855495,1510,1510,1510,1510,0
20241122,161700,130855495,1510,1510,1510,1510,0
20241122,161600,130855495,1510,1510,1510,1510,0
20241122,161500,130855495,1510,1510,1510,1510,0
20241122,161400,130855495,1510,1510,1510,1510,0
20241122,161300,130855495,1510,1510,1510,1510,0
20241122,161200,130855495,1510,1510,1510,1510,0
20241122,161100,130855495,1510,1510,1510,1510,0
20241122,161000,130855495,1510,1510,1510,1510,0
20241122,160900,130855495,1510,1510,1510,1510,0
20241122,160800,130855495,1510,1510,1510,1510,0
20241122,160700,130855495,1510,1510,1510,1510,0
20241122,160600,130855495,1510,1510,1510,1510,0
20241122,160500,130855495,1510,1510,1510,1510,0
20241122,160400,130855495,1510,1510,1510,1510,0
20241122,160300,130855495,1510,1510,1510,1510,0
20241122,160200,130855495,1510,1510,1510,1510,0
20241122,160100,130855495,1510,1510,1510,1510,0
20241122,160000,130855495,1510,1510,1510,1510,0
20241122,155900,130855495,1510,1510,1510,1510,0
20241122,155800,130855495,1510,1510,1510,1510,2911
20241122,155700,130855495,1510,1510,1510,1510,0
20241122,155600,130855495,1510,1510,1510,1510,0
20241122,155500,130855495,1510,1510,1510,1510,0
20241122,155400,130855495,1510,1510,1510,1510,0
20241122,155300,130855495,1510,1510,1510,1510,0
20241122,155200,130855495,1510,1510,1510,1510,0
20241122,155100,130855495,1510,1510,1510,1510,0
20241122,155000,130855495,1510,1510,1510,1510,0
20241122,154900,130855495,1510,1510,1510,1510,0
20241122,154800,130855495,1510,1510,1510,1510,0
20241122,154700,130855495,1510,1510,1510,1510,0
20241122,154600,130855495,1510,1510,1510,1510,0
20241122,154500,130855495,1510,1510,1510,1510,0
20241122,154400,130855495,1510,1510,1510,1510,0
20241122,154300,130855495,1510,1510,1510,1510,0
20241122,154200,130855495,1510,1510,1510,1510,0
20241122,154100,130855495,1510,1510,1510,1510,0
20241122,154000,130855495,1510,1510,1510,1510,0
20241122,153900,130855495,1510,1510,1510,1510,0
20241122,153800,130855495,1510,1510,1510,1510,0
20241122,153700,130855495,1510,1510,1510,1510,0
20241122,153600,130855495,1510,1510,1510,1510,0
20241122,153500,130855495,1510,1510,1510,1510,0
20241122,153400,130855495,1510,1510,1510,1510,0
20241122,153300,130855495,1510,1510,1510,1510,0
20241122,153200,130855495,1510,1510,1510,1510,0
20241122,153100,130855495,1510,1510,1510,1510,0
20241122,153000,130855495,1510,1510,1510,1510,2911
20241122,152900,126459885,1509,1509,1509,1509,0
20241122,152800,126459885,1509,1509,1509,1509,0
20241122,152700,126459885,1509,1509,1509,1509,0
20241122,152600,126459885,1509,1509,1509,1509,0
20241122,152500,126459885,1509,1509,1509,1509,0
20241122,152400,126459885,1509,1509,1509,1509,0
20241122,152300,126459885,1509,1509,1509,1509,0
20241122,152200,126459885,1509,1509,1509,1509,0
20241122,152100,126459885,1509,1509,1509,1509,0
20241122,152000,126459885,1509,1509,1509,1509,0
20241122,151900,126459885,1509,1509,1509,1509,1
20241122,151800,126458376,1507,1507,1507,1507,2426
20241122,151700,122802394,1507,1507,1507,1507,0
20241122,151600,122802394,1507,1507,1507,1507,0
20241122,151500,122802394,1507,1507,1507,1507,0
20241122,151400,122802394,1507,1507,1507,1507,0
20241122,151300,122802394,1507,1507,1507,1507,1
20241122,151200,122800887,1501,1501,1501,1501,0
20241122,151100,122800887,1501,1501,1501,1501,0
20241122,151000,122800887,1501,1501,1501,1501,7
20241122,150900,122790380,1500,1500,1500,1500,0
20241122,150800,122790380,1500,1500,1500,1500,0
20241122,150700,122790380,1500,1500,1500,1500,0
20241122,150600,122790380,1500,1500,1500,1500,0
20241122,150500,122790380,1500,1500,1500,1500,0
20241122,150400,122790380,1500,1500,1500,1500,0
20241122,150300,122790380,1500,1505,1505,1500,3000
20241122,150200,118281117,1509,1509,1509,1509,0
20241122,150100,118281117,1509,1509,1509,1509,0
20241122,150000,118281117,1509,1509,1509,1509,0
20241122,145900,118281117,1509,1509,1509,1509,70
20241122,145800,118175487,1505,1505,1505,1505,0
20241122,145700,118175487,1505,1505,1505,1505,0
20241122,145600,118175487,1505,1505,1505,1505,25
20241122,145500,118137862,1505,1505,1505,1505,0
20241122,145400,118137862,1505,1505,1505,1505,0
20241122,145300,118137862,1505,1505,1505,1505,0
20241122,145200,118137862,1505,1505,1505,1505,0
20241122,145100,118137862,1505,1505,1505,1505,0
20241122,145000,118137862,1505,1505,1505,1505,0
20241122,144900,118137862,1505,1505,1505,1505,0
20241122,144800,118137862,1505,1505,1505,1505,551
20241122,144700,117308607,1505,1505,1505,1505,3
20241122,144600,117304092,1506,1506,1506,1506,1
20241122,144500,117302586,1505,1505,1505,1505,0
20241122,144400,117302586,1505,1505,1505,1505,0
20241122,144300,117302586,1505,1505,1505,1505,0
20241122,144200,117302586,1505,1506,1506,1505,24
20241122,144100,117266454,1506,1506,1506,1506,12
20241122,144000,117248382,1504,1504,1504,1504,0
20241122,143900,117248382,1504,1504,1504,1504,0
20241122,143800,117248382,1504,1504,1504,1504,0
20241122,143700,117248382,1504,1504,1504,1504,0
20241122,143600,117248382,1504,1504,1504,1504,0
20241122,143500,117248382,1504,1504,1504,1504,0
20241122,143400,117248382,1504,1504,1504,1504,2
20241122,143300,117245374,1504,1504,1510,1504,24
20241122,143200,117209258,1501,1501,1501,1501,0
20241122,143100,117209258,1501,1501,1501,1501,0
20241122,143000,117209258,1501,1501,1501,1501,0
20241122,142900,117209258,1501,1501,1501,1501,0
20241122,142800,117209258,1501,1501,1501,1501,0
20241122,142700,117209258,1501,1501,1501,1501,0
20241122,142600,117209258,1501,1501,1501,1501,0
20241122,142500,117209258,1501,1501,1501,1501,0
20241122,142400,117209258,1501,1501,1501,1501,0
20241122,142300,117209258,1501,1501,1501,1501,50
20241122,142200,117134208,1501,1501,1501,1501,0
20241122,142100,117134208,1501,1501,1501,1501,0
20241122,142000,117134208,1501,1501,1501,1501,10
20241122,141900,117119198,1501,1500,1501,1500,2620
20241122,141800,113187866,1500,1500,1500,1500,18
20241122,141700,113160866,1500,1500,1500,1500,0
20241122,141600,113160866,1500,1500,1500,1500,0
20241122,141500,113160866,1500,1500,1500,1500,50
20241122,141400,113085866,1499,1499,1499,1499,300
20241122,141300,112636166,1499,1499,1499,1499,0
20241122,141200,112636166,1499,1499,1499,1499,0
20241122,141100,112636166,1499,1499,1499,1499,0
20241122,141000,112636166,1499,1499,1499,1499,40
20241122,140900,112576206,1499,1499,1499,1499,0
20241122,140800,112576206,1499,1499,1499,1499,300
20241122,140700,112126506,1499,1499,1499,1499,0
20241122,140600,112126506,1499,1505,1505,1499,5504
20241122,140500,103866918,1507,1507,1507,1507,0
20241122,140400,103866918,1507,1507,1507,1507,0
20241122,140300,103866918,1507,1507,1507,1507,0
20241122,140200,103866918,1507,1507,1507,1507,40
20241122,140100,103806638,1509,1509,1509,1509,0
20241122,140000,103806638,1509,1509,1509,1509,0
20241122,135900,103806638,1509,1509,1509,1509,0
20241122,135800,103806638,1509,1509,1509,1509,0
20241122,135700,103806638,1509,1509,1509,1509,0
20241122,135600,103806638,1509,1509,1509,1509,0
20241122,135500,103806638,1509,1509,1509,1509,0
20241122,135400,103806638,1509,1509,1509,1509,0
20241122,135300,103806638,1509,1509,1509,1509,0
20241122,135200,103806638,1509,1509,1509,1509,0
20241122,135100,103806638,1509,1507,1509,1507,40
20241122,135000,103746280,1506,1506,1506,1506,0
20241122,134900,103746280,1506,1506,1506,1506,0
20241122,134800,103746280,1506,1506,1506,1506,0
20241122,134700,103746280,1506,1506,1506,1506,0
20241122,134600,103746280,1506,1506,1506,1506,0
20241122,134500,103746280,1506,1506,1506,1506,10
20241122,134400,103731220,1506,1506,1506,1506,0
20241122,134300,103731220,1506,1506,1506,1506,50
20241122,134200,103655920,1506,1506,1506,1506,10
20241122,134100,103640860,1506,1506,1506,1506,1
20241122,134000,103639354,1504,1506,1506,1504,24
20241122,133900,103603220,1506,1504,1506,1504,368
20241122,133800,103049728,1504,1506,1506,1504,160
20241122,133700,102808936,1506,1506,1506,1506,0
20241122,133600,102808936,1506,1506,1506,1506,0
20241122,133500,102808936,1506,1506,1506,1506,0
20241122,133400,102808936,1506,1506,1506,1506,0
20241122,133300,102808936,1506,1506,1506,1506,0
20241122,133200,102808936,1506,1506,1506,1506,0
20241122,133100,102808936,1506,1506,1506,1506,0
20241122,133000,102808936,1506,1506,1506,1506,0
20241122,132900,102808936,1506,1506,1506,1506,0
20241122,132800,102808936,1506,1506,1506,1506,0
20241122,132700,102808936,1506,1506,1506,1506,0
20241122,132600,102808936,1506,1506,1506,1506,0
20241122,132500,102808936,1506,1506,1506,1506,44
20241122,132400,102742672,1506,1506,1506,1506,2
20241122,132300,102739660,1505,1505,1505,1505,36
20241122,132200,102685480,1505,1505,1505,1505,0
20241122,132100,102685480,1505,1506,1506,1505,188
20241122,132000,102402426,1506,1506,1506,1506,186
20241122,131900,102122310,1507,1509,1509,1507,210
20241122,131800,101805838,1509,1508,1509,1508,147
20241122,131700,101584160,1507,1507,1507,1507,1
20241122,131600,101582653,1506,1506,1506,1506,0
20241122,131500,101582653,1506,1506,1506,1506,0
20241122,131400,101582653,1506,1506,1506,1506,0
20241122,131300,101582653,1506,1506,1506,1506,0
20241122,131200,101582653,1506,1506,1506,1506,0
20241122,131100,101582653,1506,1506,1506,1506,17
20241122,131000,101557051,1505,1505,1505,1505,0
20241122,130900,101557051,1505,1505,1505,1505,0
20241122,130800,101557051,1505,1505,1505,1505,0
20241122,130700,101557051,1505,1505,1505,1505,0
20241122,130600,101557051,1505,1505,1505,1505,0
20241122,130500,101557051,1505,1505,1505,1505,0
20241122,130400,101557051,1505,1505,1505,1505,100
20241122,130300,101406551,1505,1505,1505,1505,74
20241122,130200,101295181,1503,1503,1503,1503,0
20241122,130100,101295181,1503,1503,1503,1503,0
20241122,130000,101295181,1503,1503,1503,1503,0
20241122,125900,101295181,1503,1503,1503,1503,1
20241122,125800,101293678,1503,1503,1503,1503,5
20241122,125700,101286163,1505,1505,1505,1505,0
20241122,125600,101286163,1505,1505,1505,1505,0
20241122,125500,101286163,1505,1505,1505,1505,0
20241122,125400,101286163,1505,1505,1505,1505,0
20241122,125300,101286163,1505,1505,1505,1505,0
20241122,125200,101286163,1505,1505,1505,1505,0
20241122,125100,101286163,1505,1505,1505,1505,300
20241122,125000,100834663,1503,1503,1503,1503,0
20241122,124900,100834663,1503,1503,1503,1503,0
20241122,124800,100834663,1503,1503,1503,1503,0
20241122,124700,100834663,1503,1503,1503,1503,0
20241122,124600,100834663,1503,1503,1503,1503,0
20241122,124500,100834663,1503,1503,1503,1503,0
20241122,124400,100834663,1503,1503,1503,1503,0
20241122,124300,100834663,1503,1505,1505,1503,30
20241122,124200,100789517,1505,1505,1505,1505,0
20241122,124100,100789517,1505,1505,1505,1505,0
20241122,124000,100789517,1505,1505,1505,1505,0
20241122,123900,100789517,1505,1505,1505,1505,0
20241122,123800,100789517,1505,1505,1505,1505,0
20241122,123700,100789517,1505,1505,1505,1505,0
20241122,123600,100789517,1505,1505,1505,1505,0
20241122,123500,100789517,1505,1505,1505,1505,0
20241122,123400,100789517,1505,1507,1507,1505,8
20241122,123300,100777463,1507,1507,1507,1507,0
20241122,123200,100777463,1507,1507,1507,1507,0
20241122,123100,100777463,1507,1507,1507,1507,0
20241122,123000,100777463,1507,1507,1507,1507,0
20241122,122900,100777463,1507,1507,1507,1507,0
20241122,122800,100777463,1507,1507,1507,1507,0
20241122,122700,100777463,1507,1507,1507,1507,5
20241122,122600,100769928,1505,1505,1505,1505,0
20241122,122500,100769928,1505,1505,1505,1505,0
20241122,122400,100769928,1505,1505,1505,1505,0
20241122,122300,100769928,1505,1505,1505,1505,18
20241122,122200,100742838,1505,1505,1505,1505,1
20241122,122100,100741333,1504,1504,1504,1504,0
20241122,122000,100741333,1504,1504,1504,1504,0
20241122,121900,100741333,1504,1504,1504,1504,0
20241122,121800,100741333,1504,1504,1504,1504,0
20241122,121700,100741333,1504,1504,1504,1504,0
20241122,121600,100741333,1504,1504,1504,1504,0
20241122,121500,100741333,1504,1504,1504,1504,0
20241122,121400,100741333,1504,1504,1504,1504,0
20241122,121300,100741333,1504,1504,1504,1504,31
20241122,121200,100694709,1508,1508,1508,1508,0
20241122,121100,100694709,1508,1508,1508,1508,0
20241122,121000,100694709,1508,1508,1508,1508,0
20241122,120900,100694709,1508,1508,1508,1508,0
20241122,120800,100694709,1508,1504,1508,1504,12
20241122,120700,100676621,1502,1502,1502,1502,0
20241122,120600,100676621,1502,1502,1502,1502,0
20241122,120500,100676621,1502,1502,1502,1502,0
20241122,120400,100676621,1502,1502,1502,1502,502
20241122,120300,99922617,1502,1502,1502,1502,0
20241122,120200,99922617,1502,1502,1502,1502,0
20241122,120100,99922617,1502,1502,1502,1502,0
20241122,120000,99922617,1502,1502,1502,1502,0
20241122,115900,99922617,1502,1502,1502,1502,0
20241122,115800,99922617,1502,1502,1502,1502,311
20241122,115700,99455495,1500,1500,1500,1500,0
20241122,115600,99455495,1500,1500,1500,1500,0
20241122,115500,99455495,1500,1500,1500,1500,0
20241122,115400,99455495,1500,1500,1500,1500,0
20241122,115300,99455495,1500,1500,1500,1500,0
20241122,115200,99455495,1500,1500,1500,1500,10
20241122,115100,99440495,1500,1500,1500,1500,0
20241122,115000,99440495,1500,1500,1500,1500,128
20241122,114900,99248495,1499,1502,1502,1499,3516
20241122,114800,93975047,1501,1501,1501,1501,0
20241122,114700,93975047,1501,1501,1501,1501,0
20241122,114600,93975047,1501,1501,1501,1501,93
20241122,114500,93835454,1503,1503,1503,1503,3
20241122,114400,93830945,1503,1503,1503,1503,22
20241122,114300,93797879,1502,1502,1502,1502,0
20241122,114200,93797879,1502,1502,1502,1502,433
20241122,114100,93147513,1502,1500,1502,1500,4091
20241122,114000,87010813,1501,1501,1501,1501,2306
20241122,113900,83549507,1500,1502,1502,1500,4214
20241122,113800,77227344,1503,1503,1503,1503,11
20241122,113700,77210811,1503,1505,1505,1503,1778
20241122,113600,74537996,1507,1507,1507,1507,10
20241122,113500,74522926,1507,1507,1507,1507,0
20241122,113400,74522926,1507,1507,1507,1507,0
20241122,113300,74522926,1507,1507,1507,1507,0
20241122,113200,74522926,1507,1509,1509,1507,14
20241122,113100,74501826,1509,1509,1509,1509,0
20241122,113000,74501826,1509,1509,1509,1509,0
20241122,112900,74501826,1509,1509,1509,1509,10
20241122,112800,74486736,1507,1507,1507,1507,0
20241122,112700,74486736,1507,1507,1507,1507,0
20241122,112600,74486736,1507,1507,1507,1507,513
20241122,112500,73713645,1507,1507,1507,1505,119
20241122,112400,73534326,1507,1508,1508,1506,1001
20241122,112300,72026259,1508,1508,1508,1508,0
20241122,112200,72026259,1508,1510,1510,1508,211
20241122,112100,71707691,1510,1510,1510,1510,0
20241122,112000,71707691,1510,1510,1510,1510,21
20241122,111900,71675981,1512,1512,1512,1512,82
20241122,111800,71551997,1512,1512,1512,1512,0
20241122,111700,71551997,1512,1512,1512,1512,0
20241122,111600,71551997,1512,1512,1512,1512,0
20241122,111500,71551997,1512,1512,1512,1512,2
20241122,111400,71548973,1512,1512,1512,1512,5
20241122,111300,71541413,1512,1512,1512,1512,3
20241122,111200,71536877,1510,1510,1510,1510,0
20241122,111100,71536877,1510,1510,1510,1510,0
20241122,111000,71536877,1510,1510,1510,1510,0
20241122,110900,71536877,1510,1510,1510,1510,0
20241122,110800,71536877,1510,1510,1510,1510,0
20241122,110700,71536877,1510,1512,1512,1510,77
20241122,110600,71420467,1510,1512,1512,1510,26
20241122,110500,71381157,1510,1510,1510,1510,0
20241122,110400,71381157,1510,1510,1510,1510,0
20241122,110300,71381157,1510,1510,1510,1510,0
20241122,110200,71381157,1510,1510,1510,1510,0
20241122,110100,71381157,1510,1510,1510,1510,0
20241122,110000,71381157,1510,1510,1510,1510,3
20241122,105900,71376627,1512,1512,1512,1512,0
20241122,105800,71376627,1512,1512,1512,1512,0
20241122,105700,71376627,1512,1512,1512,1512,11
20241122,105600,71359995,1512,1512,1512,1512,1
20241122,105500,71358483,1510,1510,1510,1510,0
20241122,105400,71358483,1510,1510,1510,1510,0
20241122,105300,71358483,1510,1510,1510,1510,11
20241122,105200,71341873,1510,1510,1510,1510,4
20241122,105100,71335833,1510,1510,1510,1510,10
20241122,105000,71320733,1508,1508,1508,1508,20
20241122,104900,71290573,1510,1510,1510,1510,0
20241122,104800,71290573,1510,1510,1510,1510,0
20241122,104700,71290573,1510,1510,1510,1510,1
20241122,104600,71289063,1510,1510,1514,1510,136
20241122,104500,71083237,1510,1510,1510,1510,6
20241122,104400,71074177,1510,1510,1510,1510,6
20241122,104300,71065117,1510,1510,1510,1510,3
20241122,104200,71060587,1510,1510,1510,1510,15
20241122,104100,71037937,1510,1510,1510,1510,25
20241122,104000,71000187,1510,1510,1510,1510,14
20241122,103900,70979047,1509,1509,1509,1509,0
20241122,103800,70979047,1509,1510,1510,1509,3010
20241122,103700,66436747,1511,1513,1513,1511,1300
20241122,103600,64472297,1513,1513,1513,1513,0
20241122,103500,64472297,1513,1513,1513,1513,0
20241122,103400,64472297,1513,1513,1513,1513,4
20241122,103300,64466245,1513,1516,1516,1513,3
20241122,103200,64461700,1513,1513,1513,1513,0
20241122,103100,64461700,1513,1513,1513,1513,10
20241122,103000,64446570,1513,1513,1513,1513,1
20241122,102900,64445057,1513,1513,1513,1513,0
20241122,102800,64445057,1513,1513,1513,1513,0
20241122,102700,64445057,1513,1515,1515,1513,11
20241122,102600,64428412,1515,1515,1515,1515,2
20241122,102500,64425382,1515,1513,1515,1513,13
20241122,102400,64405707,1513,1513,1513,1513,5
20241122,102300,64398142,1513,1513,1513,1513,1061
20241122,102200,62792849,1513,1517,1517,1513,1334
20241122,102100,60774497,1517,1517,1517,1517,0
20241122,102000,60774497,1517,1517,1517,1517,0
20241122,101900,60774497,1517,1516,1517,1515,1634
20241122,101800,58296153,1516,1516,1516,1516,0
20241122,101700,58296153,1516,1516,1516,1516,3
20241122,101600,58291605,1516,1518,1518,1516,1667
20241122,101500,55764317,1518,1518,1518,1518,112
20241122,101400,55594301,1520,1520,1520,1520,192
20241122,101300,55302461,1518,1518,1518,1518,11
20241122,101200,55285763,1520,1520,1520,1520,0
20241122,101100,55285763,1520,1518,1520,1518,10
20241122,101000,55270571,1518,1517,1520,1517,2103
20241122,100900,52074805,1515,1515,1515,1515,0
20241122,100800,52074805,1515,1515,1515,1515,0
20241122,100700,52074805,1515,1513,1515,1513,22
20241122,100600,52041497,1513,1513,1513,1513,2
20241122,100500,52038471,1513,1513,1513,1513,4
20241122,100400,52032419,1513,1513,1513,1513,6
20241122,100300,52023341,1513,1513,1513,1513,3
20241122,100200,52018802,1511,1511,1511,1511,0
20241122,100100,52018802,1511,1513,1513,1511,1131
20241122,100000,50309179,1513,1513,1513,1513,445
20241122,095900,49635894,1513,1514,1514,1513,138
20241122,095800,49426972,1516,1516,1516,1516,0
20241122,095700,49426972,1516,1516,1516,1516,0
20241122,095600,49426972,1516,1516,1517,1516,504
20241122,095500,48662427,1516,1516,1516,1516,37
20241122,095400,48606335,1515,1515,1515,1515,0
20241122,095300,48606335,1515,1514,1515,1514,61
20241122,095200,48513931,1513,1513,1513,1513,1
20241122,095100,48512418,1513,1513,1513,1513,0
20241122,095000,48512418,1513,1513,1513,1513,0
20241122,094900,48512418,1513,1513,1513,1513,0
20241122,094800,48512418,1513,1513,1513,1513,0
20241122,094700,48512418,1513,1513,1513,1513,199
20241122,094600,48211331,1513,1513,1513,1513,0
20241122,094500,48211331,1513,1513,1518,1513,12
20241122,094400,48193170,1511,1512,1512,1510,437
20241122,094300,47532954,1512,1512,1512,1512,6
20241122,094200,47523882,1512,1512,1512,1512,6
20241122,094100,47514810,1512,1512,1512,1512,4
20241122,094000,47508762,1512,1512,1512,1512,1
20241122,093900,47507250,1512,1512,1512,1512,6
20241122,093800,47498178,1511,1511,1511,1511,107
20241122,093700,47336501,1511,1510,1520,1510,2013
20241122,093600,44277849,1510,1510,1510,1510,6
20241122,093500,44268789,1510,1510,1510,1510,0
20241122,093400,44268789,1510,1510,1510,1510,2154
20241122,093300,41016249,1511,1510,1511,1510,1525
20241122,093200,38713299,1508,1508,1508,1508,0
20241122,093100,38713299,1508,1508,1508,1508,0
20241122,093000,38713299,1508,1508,1508,1508,0
20241122,092900,38713299,1508,1511,1511,1508,1620
20241122,092800,36268054,1516,1513,1516,1513,270
20241122,092700,35858770,1512,1512,1512,1512,180
20241122,092600,35586610,1512,1512,1512,1512,25
20241122,092500,35548810,1512,1514,1514,1512,39
20241122,092400,35489774,1512,1512,1512,1512,0
20241122,092300,35489774,1512,1512,1512,1512,1467
20241122,092200,33271670,1510,1509,1511,1509,120
20241122,092100,33090425,1506,1506,1506,1506,0
20241122,092000,33090425,1506,1506,1506,1506,0
20241122,091900,33090425,1506,1506,1507,1506,1001
20241122,091800,31582825,1508,1510,1510,1508,2397
20241122,091700,27966595,1512,1514,1514,1512,849
20241122,091600,26682651,1514,1516,1516,1514,106
20241122,091500,26522155,1516,1516,1516,1516,100
20241122,091400,26370555,1514,1515,1515,1514,85
20241122,091300,26241810,1514,1512,1514,1512,386
20241122,091200,25658156,1511,1511,1511,1511,0
20241122,091100,25658156,1511,1508,1520,1508,5847
20241122,091000,16801662,1506,1505,1506,1505,211
20241122,090900,16483996,1499,1499,1499,1499,0
20241122,090800,16483996,1499,1499,1499,1499,0
20241122,090700,16483996,1499,1499,1499,1499,0
20241122,090600,16483996,1499,1499,1499,1499,0
20241122,090500,16483996,1499,1499,1499,1499,0
20241122,090400,16483996,1499,1499,1499,1499,0
20241122,090300,16483996,1499,1501,1501,1499,3000
20241122,090200,11983980,1507,1499,1507,1499,5482
20241122,090100,3725054,1496,1496,1496,1496,0
20241122,090000,3725054,1496,1496,1496,1496,2489