KissMeData/033130/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,191400,1364430796,1740,1740,1740,1740,17913
20241122,191300,1364430796,1740,1740,1740,1740,0
20241122,191200,1364430796,1740,1740,1740,1740,0
20241122,191100,1364430796,1740,1740,1740,1740,0
20241122,191000,1364430796,1740,1740,1740,1740,0
20241122,190900,1364430796,1740,1740,1740,1740,0
20241122,190800,1364430796,1740,1740,1740,1740,0
20241122,190700,1364430796,1740,1740,1740,1740,0
20241122,190600,1364430796,1740,1740,1740,1740,0
20241122,190500,1364430796,1740,1740,1740,1740,0
20241122,190400,1364430796,1740,1740,1740,1740,0
20241122,190300,1364430796,1740,1740,1740,1740,0
20241122,190200,1364430796,1740,1740,1740,1740,0
20241122,190100,1364430796,1740,1740,1740,1740,0
20241122,190000,1364430796,1740,1740,1740,1740,0
20241122,185900,1364430796,1740,1740,1740,1740,0
20241122,185800,1364430796,1740,1740,1740,1740,0
20241122,185700,1364430796,1740,1740,1740,1740,0
20241122,185600,1364430796,1740,1740,1740,1740,0
20241122,185500,1364430796,1740,1740,1740,1740,0
20241122,185400,1364430796,1740,1740,1740,1740,0
20241122,185300,1364430796,1740,1740,1740,1740,0
20241122,185200,1364430796,1740,1740,1740,1740,0
20241122,185100,1364430796,1740,1740,1740,1740,0
20241122,185000,1364430796,1740,1740,1740,1740,0
20241122,184900,1364430796,1740,1740,1740,1740,0
20241122,184800,1364430796,1740,1740,1740,1740,0
20241122,184700,1364430796,1740,1740,1740,1740,0
20241122,184600,1364430796,1740,1740,1740,1740,0
20241122,184500,1364430796,1740,1740,1740,1740,0
20241122,184400,1364430796,1740,1740,1740,1740,17913
20241122,184300,1364430796,1740,1740,1740,1740,0
20241122,184200,1364430796,1740,1740,1740,1740,0
20241122,184100,1364430796,1740,1740,1740,1740,0
20241122,184000,1364430796,1740,1740,1740,1740,0
20241122,183900,1364430796,1740,1740,1740,1740,0
20241122,183800,1364430796,1740,1740,1740,1740,0
20241122,183700,1364430796,1740,1740,1740,1740,0
20241122,183600,1364430796,1740,1740,1740,1740,0
20241122,183500,1364430796,1740,1740,1740,1740,0
20241122,183400,1364430796,1740,1740,1740,1740,0
20241122,183300,1364430796,1740,1740,1740,1740,0
20241122,183200,1364430796,1740,1740,1740,1740,0
20241122,183100,1364430796,1740,1740,1740,1740,0
20241122,183000,1364430796,1740,1740,1740,1740,0
20241122,182900,1364430796,1740,1740,1740,1740,0
20241122,182800,1364430796,1740,1740,1740,1740,0
20241122,182700,1364430796,1740,1740,1740,1740,0
20241122,182600,1364430796,1740,1740,1740,1740,0
20241122,182500,1364430796,1740,1740,1740,1740,0
20241122,182400,1364430796,1740,1740,1740,1740,0
20241122,182300,1364430796,1740,1740,1740,1740,0
20241122,182200,1364430796,1740,1740,1740,1740,0
20241122,182100,1364430796,1740,1740,1740,1740,0
20241122,182000,1364430796,1740,1740,1740,1740,0
20241122,181900,1364430796,1740,1740,1740,1740,0
20241122,181800,1364430796,1740,1740,1740,1740,0
20241122,181700,1364430796,1740,1740,1740,1740,0
20241122,181600,1364430796,1740,1740,1740,1740,0
20241122,181500,1364430796,1740,1740,1740,1740,0
20241122,181400,1364430796,1740,1740,1740,1740,17913
20241122,181300,1364430796,1740,1740,1740,1740,0
20241122,181200,1364430796,1740,1740,1740,1740,0
20241122,181100,1364430796,1740,1740,1740,1740,0
20241122,181000,1364430796,1740,1740,1740,1740,0
20241122,180900,1364430796,1740,1740,1740,1740,0
20241122,180800,1364430796,1740,1740,1740,1740,0
20241122,180700,1364430796,1740,1740,1740,1740,0
20241122,180600,1364430796,1740,1740,1740,1740,0
20241122,180500,1364430796,1740,1740,1740,1740,0
20241122,180400,1364430796,1740,1740,1740,1740,0
20241122,180300,1364430796,1740,1740,1740,1740,0
20241122,180200,1364430796,1740,1740,1740,1740,0
20241122,180100,1364430796,1740,1740,1740,1740,0
20241122,180000,1364430796,1740,1740,1740,1740,0
20241122,175900,1364430796,1740,1740,1740,1740,0
20241122,175800,1364430796,1740,1740,1740,1740,0
20241122,175700,1364430796,1740,1740,1740,1740,0
20241122,175600,1364430796,1740,1740,1740,1740,0
20241122,175500,1364430796,1740,1740,1740,1740,0
20241122,175400,1364430796,1740,1740,1740,1740,0
20241122,175300,1364430796,1740,1740,1740,1740,0
20241122,175200,1364430796,1740,1740,1740,1740,0
20241122,175100,1364430796,1740,1740,1740,1740,0
20241122,175000,1364430796,1740,1740,1740,1740,0
20241122,174900,1364430796,1740,1740,1740,1740,0
20241122,174800,1364430796,1740,1740,1740,1740,0
20241122,174700,1364430796,1740,1740,1740,1740,0
20241122,174600,1364430796,1740,1740,1740,1740,0
20241122,174500,1364430796,1740,1740,1740,1740,0
20241122,174400,1364430796,1740,1740,1740,1740,17913
20241122,174300,1364430796,1740,1740,1740,1740,0
20241122,174200,1364430796,1740,1740,1740,1740,0
20241122,174100,1364430796,1740,1740,1740,1740,0
20241122,174000,1364430796,1740,1740,1740,1740,0
20241122,173900,1364430796,1740,1740,1740,1740,0
20241122,173800,1364430796,1740,1740,1740,1740,0
20241122,173700,1364430796,1740,1740,1740,1740,0
20241122,173600,1364430796,1740,1740,1740,1740,0
20241122,173500,1364430796,1740,1740,1740,1740,0
20241122,173400,1364430796,1740,1740,1740,1740,0
20241122,173300,1364430796,1740,1740,1740,1740,0
20241122,173200,1364430796,1740,1740,1740,1740,0
20241122,173100,1364430796,1740,1740,1740,1740,0
20241122,173000,1364430796,1740,1740,1740,1740,0
20241122,172900,1364430796,1740,1740,1740,1740,0
20241122,172800,1364430796,1740,1740,1740,1740,0
20241122,172700,1364430796,1740,1740,1740,1740,0
20241122,172600,1364430796,1740,1740,1740,1740,0
20241122,172500,1364430796,1740,1740,1740,1740,0
20241122,172400,1364430796,1740,1740,1740,1740,0
20241122,172300,1364430796,1740,1740,1740,1740,0
20241122,172200,1364430796,1740,1740,1740,1740,0
20241122,172100,1364430796,1740,1740,1740,1740,0
20241122,172000,1364430796,1740,1740,1740,1740,0
20241122,171900,1364430796,1740,1740,1740,1740,0
20241122,171800,1364430796,1740,1740,1740,1740,0
20241122,171700,1364430796,1740,1740,1740,1740,0
20241122,171600,1364430796,1740,1740,1740,1740,0
20241122,171500,1364430796,1740,1740,1740,1740,0
20241122,171400,1364430796,1740,1740,1740,1740,17913
20241122,171300,1364430796,1740,1740,1740,1740,0
20241122,171200,1364430796,1740,1740,1740,1740,0
20241122,171100,1364430796,1740,1740,1740,1740,0
20241122,171000,1364430796,1740,1740,1740,1740,0
20241122,170900,1364430796,1740,1740,1740,1740,0
20241122,170800,1364430796,1740,1740,1740,1740,0
20241122,170700,1364430796,1740,1740,1740,1740,0
20241122,170600,1364430796,1740,1740,1740,1740,0
20241122,170500,1364430796,1740,1740,1740,1740,0
20241122,170400,1364430796,1740,1740,1740,1740,0
20241122,170300,1364430796,1740,1740,1740,1740,0
20241122,170200,1364430796,1740,1740,1740,1740,0
20241122,170100,1364430796,1740,1740,1740,1740,0
20241122,170000,1364430796,1740,1740,1740,1740,0
20241122,165900,1364430796,1740,1740,1740,1740,0
20241122,165800,1364430796,1740,1740,1740,1740,0
20241122,165700,1364430796,1740,1740,1740,1740,0
20241122,165600,1364430796,1740,1740,1740,1740,0
20241122,165500,1364430796,1740,1740,1740,1740,0
20241122,165400,1364430796,1740,1740,1740,1740,0
20241122,165300,1364430796,1740,1740,1740,1740,0
20241122,165200,1364430796,1740,1740,1740,1740,0
20241122,165100,1364430796,1740,1740,1740,1740,0
20241122,165000,1364430796,1740,1740,1740,1740,0
20241122,164900,1364430796,1740,1740,1740,1740,0
20241122,164800,1364430796,1740,1740,1740,1740,0
20241122,164700,1364430796,1740,1740,1740,1740,0
20241122,164600,1364430796,1740,1740,1740,1740,0
20241122,164500,1364430796,1740,1740,1740,1740,0
20241122,164400,1364430796,1740,1740,1740,1740,17913
20241122,164300,1364430796,1740,1740,1740,1740,0
20241122,164200,1364430796,1740,1740,1740,1740,0
20241122,164100,1364430796,1740,1740,1740,1740,0
20241122,164000,1364430796,1740,1740,1740,1740,0
20241122,163900,1364430796,1740,1740,1740,1740,0
20241122,163800,1364430796,1740,1740,1740,1740,0
20241122,163700,1364430796,1740,1740,1740,1740,0
20241122,163600,1364430796,1740,1740,1740,1740,0
20241122,163500,1364430796,1740,1740,1740,1740,0
20241122,163400,1364430796,1740,1740,1740,1740,0
20241122,163300,1364430796,1740,1740,1740,1740,0
20241122,163200,1364430796,1740,1740,1740,1740,0
20241122,163100,1364430796,1740,1740,1740,1740,0
20241122,163000,1364430796,1740,1740,1740,1740,0
20241122,162900,1364430796,1740,1740,1740,1740,0
20241122,162800,1364430796,1740,1740,1740,1740,0
20241122,162700,1364430796,1740,1740,1740,1740,0
20241122,162600,1364430796,1740,1740,1740,1740,0
20241122,162500,1364430796,1740,1740,1740,1740,0
20241122,162400,1364430796,1740,1740,1740,1740,0
20241122,162300,1364430796,1740,1740,1740,1740,0
20241122,162200,1364430796,1740,1740,1740,1740,0
20241122,162100,1364430796,1740,1740,1740,1740,0
20241122,162000,1364430796,1740,1740,1740,1740,0
20241122,161900,1364430796,1740,1740,1740,1740,0
20241122,161800,1364430796,1740,1740,1740,1740,0
20241122,161700,1364430796,1740,1740,1740,1740,0
20241122,161600,1364430796,1740,1740,1740,1740,0
20241122,161500,1364430796,1740,1740,1740,1740,0
20241122,161400,1364430796,1740,1740,1740,1740,17913
20241122,161300,1364430796,1740,1740,1740,1740,0
20241122,161200,1364430796,1740,1740,1740,1740,0
20241122,161100,1364430796,1740,1740,1740,1740,0
20241122,161000,1364430796,1740,1740,1740,1740,0
20241122,160900,1364430796,1740,1740,1740,1740,0
20241122,160800,1364430796,1740,1740,1740,1740,0
20241122,160700,1364430796,1740,1740,1740,1740,0
20241122,160600,1364430796,1740,1740,1740,1740,0
20241122,160500,1364430796,1740,1740,1740,1740,0
20241122,160400,1364430796,1740,1740,1740,1740,0
20241122,160300,1364430796,1740,1740,1740,1740,0
20241122,160200,1364430796,1740,1740,1740,1740,0
20241122,160100,1364430796,1740,1740,1740,1740,0
20241122,160000,1364430796,1740,1740,1740,1740,0
20241122,155900,1364430796,1740,1740,1740,1740,0
20241122,155800,1364430796,1740,1740,1740,1740,0
20241122,155700,1364430796,1740,1740,1740,1740,0
20241122,155600,1364430796,1740,1740,1740,1740,0
20241122,155500,1364430796,1740,1740,1740,1740,0
20241122,155400,1364430796,1740,1740,1740,1740,0
20241122,155300,1364430796,1740,1740,1740,1740,0
20241122,155200,1364430796,1740,1740,1740,1740,0
20241122,155100,1364430796,1740,1740,1740,1740,0
20241122,155000,1364430796,1740,1740,1740,1740,0
20241122,154900,1364430796,1740,1740,1740,1740,0
20241122,154800,1364430796,1740,1740,1740,1740,0
20241122,154700,1364430796,1740,1740,1740,1740,0
20241122,154600,1364430796,1740,1740,1740,1740,0
20241122,154500,1364430796,1740,1740,1740,1740,0
20241122,154400,1364430796,1740,1740,1740,1740,17913
20241122,154300,1364430796,1740,1740,1740,1740,0
20241122,154200,1364430796,1740,1740,1740,1740,0
20241122,154100,1364430796,1740,1740,1740,1740,0
20241122,154000,1364430796,1740,1740,1740,1740,0
20241122,153900,1364430796,1740,1740,1740,1740,0
20241122,153800,1364430796,1740,1740,1740,1740,0
20241122,153700,1364430796,1740,1740,1740,1740,0
20241122,153600,1364430796,1740,1740,1740,1740,0
20241122,153500,1364430796,1740,1740,1740,1740,0
20241122,153400,1364430796,1740,1740,1740,1740,0
20241122,153300,1364430796,1740,1740,1740,1740,0
20241122,153200,1364430796,1740,1740,1740,1740,0
20241122,153100,1364430796,1740,1740,1740,1740,0
20241122,153000,1364430796,1740,1740,1740,1740,17913
20241122,152900,1333262176,1742,1742,1742,1742,0
20241122,152800,1333262176,1742,1742,1742,1742,0
20241122,152700,1333262176,1742,1742,1742,1742,0
20241122,152600,1333262176,1742,1742,1742,1742,0
20241122,152500,1333262176,1742,1742,1742,1742,0
20241122,152400,1333262176,1742,1742,1742,1742,0
20241122,152300,1333262176,1742,1742,1742,1742,0
20241122,152200,1333262176,1742,1742,1742,1742,0
20241122,152100,1333262176,1742,1742,1742,1742,0
20241122,152000,1333262176,1742,1742,1742,1742,0
20241122,151900,1333262176,1742,1737,1742,1736,969
20241122,151800,1331579387,1738,1738,1739,1738,2133
20241122,151700,1327872003,1742,1739,1742,1739,2151
20241122,151600,1324125554,1740,1742,1742,1739,872
20241122,151500,1322609099,1739,1739,1742,1739,600
20241122,151400,1321565117,1739,1740,1742,1739,917
20241122,151300,1319969604,1740,1740,1740,1740,877
20241122,151200,1318443624,1744,1744,1744,1744,0
20241122,151100,1318443624,1744,1745,1745,1744,2377
20241122,151000,1314295770,1745,1737,1745,1737,5820
20241122,150900,1304140374,1738,1739,1739,1738,751
20241122,150800,1302834676,1739,1743,1746,1739,6279
20241122,150700,1291908670,1746,1746,1746,1746,0
20241122,150600,1291908670,1746,1745,1746,1745,2171
20241122,150500,1288119104,1745,1745,1746,1741,3634
20241122,150400,1281780028,1745,1744,1745,1742,2104
20241122,150300,1278113296,1746,1747,1747,1746,345
20241122,150200,1277510857,1750,1748,1750,1748,2930
20241122,150100,1272385043,1749,1749,1749,1749,5
20241122,150000,1272376298,1749,1750,1750,1748,914
20241122,145900,1270777725,1750,1749,1753,1749,3530
20241122,145800,1264601797,1749,1749,1749,1749,702
20241122,145700,1263373999,1749,1743,1749,1743,570
20241122,145600,1262379899,1743,1743,1743,1743,315
20241122,145500,1261830854,1745,1742,1745,1742,4
20241122,145400,1261823877,1742,1742,1742,1742,10
20241122,145300,1261806457,1742,1742,1742,1742,233
20241122,145200,1261400571,1742,1742,1742,1742,20
20241122,145100,1261365731,1746,1746,1746,1746,500
20241122,145000,1260492731,1742,1742,1742,1742,8
20241122,144900,1260478795,1746,1742,1746,1742,2800
20241122,144800,1255597135,1745,1742,1745,1742,3452
20241122,144700,1249577751,1742,1741,1742,1741,2951
20241122,144600,1244440000,1742,1746,1746,1742,2478
20241122,144500,1240123304,1746,1746,1746,1742,1086
20241122,144400,1238229968,1746,1746,1746,1743,798
20241122,144300,1236838394,1746,1746,1746,1746,1973
20241122,144200,1233393536,1746,1746,1746,1746,890
20241122,144100,1231839596,1750,1746,1751,1746,3159
20241122,144000,1226314810,1746,1739,1747,1739,4682
20241122,143900,1218154260,1742,1742,1742,1742,0
20241122,143800,1218154260,1742,1738,1742,1737,142
20241122,143700,1217907446,1737,1742,1742,1737,336
20241122,143600,1217322139,1742,1742,1742,1742,5
20241122,143500,1217313429,1742,1741,1742,1741,325
20241122,143400,1216747484,1735,1735,1735,1735,250
20241122,143300,1216313734,1740,1743,1743,1740,154
20241122,143200,1216045771,1734,1734,1734,1734,1
20241122,143100,1216044037,1745,1745,1745,1745,296
20241122,143000,1215527517,1746,1733,1747,1733,7115
20241122,142900,1203126399,1733,1731,1733,1731,2
20241122,142800,1203122935,1733,1731,1733,1731,203
20241122,142700,1202771462,1733,1731,1733,1731,165
20241122,142600,1202485714,1732,1732,1732,1732,29
20241122,142500,1202435486,1732,1731,1732,1730,301
20241122,142400,1201914587,1731,1731,1731,1731,25
20241122,142300,1201871312,1735,1738,1738,1723,804
20241122,142200,1200482708,1739,1725,1739,1725,614
20241122,142100,1199423023,1725,1723,1725,1723,220
20241122,142000,1199043907,1723,1723,1725,1723,761
20241122,141900,1197732050,1723,1721,1723,1717,3404
20241122,141800,1191875948,1722,1717,1722,1717,4556
20241122,141700,1184053271,1716,1717,1717,1716,110
20241122,141600,1183864481,1716,1716,1716,1716,34
20241122,141500,1183806137,1722,1722,1722,1722,172
20241122,141400,1183509953,1723,1716,1723,1715,2950
20241122,141300,1178447740,1724,1720,1724,1717,4107
20241122,141200,1171391864,1725,1721,1725,1720,2028
20241122,141100,1167903068,1721,1721,1722,1720,4044
20241122,141000,1160944844,1721,1726,1726,1721,1828
20241122,140900,1157796651,1726,1726,1726,1724,3777
20241122,140800,1151281173,1726,1732,1732,1725,10624
20241122,140700,1132923339,1731,1731,1731,1731,178
20241122,140600,1132615221,1735,1732,1735,1730,1818
20241122,140500,1129468076,1732,1733,1740,1732,4783
20241122,140400,1121181628,1740,1733,1740,1732,529
20241122,140300,1120264823,1732,1733,1733,1732,1471
20241122,140200,1117716727,1742,1742,1742,1742,573
20241122,140100,1116718561,1743,1732,1743,1732,2293
20241122,140000,1112737968,1732,1736,1736,1732,1257
20241122,135900,1110557378,1736,1736,1736,1736,499
20241122,135800,1109691114,1736,1736,1736,1736,111
20241122,135700,1109498418,1735,1735,1735,1735,111
20241122,135600,1109305833,1734,1735,1735,1734,837
20241122,135500,1107854473,1735,1735,1735,1735,0
20241122,135400,1107854473,1735,1738,1738,1735,606
20241122,135300,1106803047,1739,1739,1739,1739,4
20241122,135200,1106796091,1743,1743,1743,1743,0
20241122,135100,1106796091,1743,1743,1743,1743,0
20241122,135000,1106796091,1743,1743,1743,1743,21
20241122,134900,1106759488,1743,1741,1743,1741,968
20241122,134800,1105073938,1742,1739,1742,1739,123
20241122,134700,1104859814,1735,1735,1735,1735,0
20241122,134600,1104859814,1735,1735,1735,1735,1193
20241122,134500,1102789959,1743,1743,1743,1743,0
20241122,134400,1102789959,1743,1743,1743,1743,0
20241122,134300,1102789959,1743,1743,1743,1743,0
20241122,134200,1102789959,1743,1735,1743,1733,716
20241122,134100,1101548260,1735,1742,1742,1735,609
20241122,134000,1100491582,1743,1743,1743,1743,0
20241122,133900,1100491582,1743,1743,1743,1743,1
20241122,133800,1100489839,1742,1736,1742,1735,2423
20241122,133700,1096274345,1735,1741,1741,1735,322
20241122,133600,1095713749,1741,1732,1741,1732,289
20241122,133500,1095213192,1732,1732,1732,1732,0
20241122,133400,1095213192,1732,1730,1741,1730,441
20241122,133300,1094448487,1730,1735,1735,1730,1454
20241122,133200,1091929278,1735,1740,1741,1735,673
20241122,133100,1090761053,1741,1741,1741,1741,0
20241122,133000,1090761053,1741,1740,1741,1731,1838
20241122,132900,1087577117,1740,1739,1741,1739,2509
20241122,132800,1083211687,1739,1735,1739,1735,840
20241122,132700,1081752848,1736,1730,1736,1730,486
20241122,132600,1080912020,1729,1736,1736,1729,4472
20241122,132500,1073169677,1736,1736,1736,1736,413
20241122,132400,1072452709,1735,1740,1740,1734,340
20241122,132300,1071862888,1735,1735,1735,1735,0
20241122,132200,1071862888,1735,1735,1735,1735,100
20241122,132100,1071689388,1741,1741,1741,1741,108
20241122,132000,1071501360,1741,1741,1741,1741,1249
20241122,131900,1069326851,1741,1741,1741,1741,119
20241122,131800,1069119672,1734,1734,1734,1734,1724
20241122,131700,1066130256,1738,1746,1746,1738,100
20241122,131600,1065956448,1745,1738,1745,1735,1960
20241122,131500,1062546992,1738,1735,1738,1735,4634
20241122,131400,1054502480,1735,1743,1743,1735,5295
20241122,131300,1045296618,1743,1748,1748,1743,1348
20241122,131200,1042941464,1749,1749,1749,1742,10
20241122,131100,1042923981,1749,1743,1750,1741,175
20241122,131000,1042618838,1742,1752,1752,1742,2153
20241122,130900,1038857985,1752,1741,1752,1741,1092
20241122,130800,1036954715,1741,1749,1750,1740,6355
20241122,130700,1025864277,1750,1752,1761,1750,8728
20241122,130600,1010580728,1752,1751,1768,1751,34215
20241122,130500,950431143,1754,1744,1754,1740,4550
20241122,130400,942499913,1745,1749,1749,1745,1818
20241122,130300,939324657,1749,1749,1749,1734,1701
20241122,130200,936351141,1750,1741,1750,1739,6292
20241122,130100,925361641,1741,1749,1752,1741,7128
20241122,130000,912921872,1749,1746,1752,1745,3516
20241122,125900,906770884,1752,1740,1752,1739,3530
20241122,125800,900612263,1739,1756,1756,1737,13423
20241122,125700,877250787,1756,1748,1757,1743,9005
20241122,125600,861491840,1748,1740,1749,1734,2259
20241122,125500,857553015,1740,1740,1740,1731,2345
20241122,125400,853490214,1740,1749,1750,1740,813
20241122,125300,852071432,1750,1738,1750,1730,6359
20241122,125200,841048011,1738,1729,1738,1729,3990
20241122,125100,834146731,1729,1751,1752,1727,14632
20241122,125000,808732774,1751,1755,1766,1751,20636
20241122,124900,772404830,1756,1748,1756,1748,4590
20241122,124800,764355045,1748,1756,1758,1745,6868
20241122,124700,752302533,1758,1743,1759,1736,21153
20241122,124600,715274532,1740,1744,1744,1735,575
20241122,124500,714275871,1738,1741,1741,1738,3423
20241122,124400,708323097,1741,1744,1744,1738,52
20241122,124300,708232606,1746,1749,1754,1745,17068
20241122,124200,678374772,1749,1746,1749,1741,4284
20241122,124100,670895684,1745,1743,1746,1743,2456
20241122,124000,666611096,1743,1743,1743,1743,609
20241122,123900,665549609,1744,1737,1744,1736,7475
20241122,123800,652533858,1736,1733,1736,1733,670
20241122,123700,651372563,1733,1733,1733,1733,28
20241122,123600,651324039,1733,1730,1734,1730,1310
20241122,123500,649056808,1731,1730,1731,1730,516
20241122,123400,648164112,1730,1729,1730,1729,515
20241122,123300,647273661,1729,1729,1729,1729,220
20241122,123200,646893281,1729,1728,1729,1728,381
20241122,123100,646234564,1726,1726,1726,1726,1
20241122,123000,646232838,1727,1727,1727,1726,143
20241122,122900,645985996,1727,1727,1727,1727,21
20241122,122800,645949729,1727,1726,1727,1726,1501
20241122,122700,643358082,1720,1720,1720,1720,0
20241122,122600,643358082,1720,1720,1720,1720,0
20241122,122500,643358082,1720,1720,1720,1720,0
20241122,122400,643358082,1720,1721,1721,1720,149
20241122,122300,643101801,1720,1720,1720,1720,1153
20241122,122200,641118641,1720,1720,1720,1720,450
20241122,122100,640344641,1720,1722,1722,1720,258
20241122,122000,639900852,1720,1720,1720,1720,0
20241122,121900,639900852,1720,1720,1720,1720,0
20241122,121800,639900852,1720,1727,1727,1720,1342
20241122,121700,637592480,1720,1727,1727,1720,166
20241122,121600,637306599,1727,1728,1728,1727,4
20241122,121500,637299688,1728,1718,1728,1718,68
20241122,121400,637182662,1717,1726,1727,1717,869
20241122,121300,635688048,1726,1726,1726,1726,11
20241122,121200,635669062,1726,1726,1726,1717,2614
20241122,121100,631167580,1726,1726,1726,1726,5
20241122,121000,631158950,1720,1722,1722,1720,118
20241122,120900,630955984,1727,1727,1728,1717,3120
20241122,120800,625579007,1726,1728,1728,1726,228
20241122,120700,625185388,1728,1729,1729,1728,299
20241122,120600,624668643,1730,1733,1733,1730,1616
20241122,120500,621870352,1734,1733,1735,1733,22
20241122,120400,621832219,1733,1733,1733,1732,1097
20241122,120300,619931203,1728,1733,1733,1728,889
20241122,120200,618393919,1733,1735,1735,1732,3116
20241122,120100,612988140,1734,1738,1739,1734,5133
20241122,120000,604062474,1739,1741,1741,1738,1729
20241122,115900,601053504,1741,1741,1742,1741,2647
20241122,115800,596443932,1739,1741,1747,1735,4283
20241122,115700,588981397,1744,1740,1747,1734,5305
20241122,115600,579746353,1739,1744,1748,1739,9167
20241122,115500,563748196,1744,1742,1749,1739,32593
20241122,115400,506812759,1742,1723,1743,1723,20029
20241122,115300,472136395,1723,1722,1723,1722,1481
20241122,115200,469584963,1715,1721,1721,1715,2657
20241122,115100,465012713,1721,1721,1721,1721,0
20241122,115000,465012713,1721,1721,1721,1721,11
20241122,114900,464993782,1721,1721,1721,1721,1162
20241122,114800,462993980,1721,1720,1721,1720,1012
20241122,114700,461253339,1711,1713,1713,1711,7000
20241122,114600,449269178,1718,1718,1718,1718,2067
20241122,114500,445718072,1718,1718,1718,1718,0
20241122,114400,445718072,1718,1718,1718,1718,13
20241122,114300,445695738,1718,1718,1718,1718,649
20241122,114200,444580756,1719,1719,1719,1719,5
20241122,114100,444572161,1712,1712,1712,1712,0
20241122,114000,444572161,1712,1719,1719,1712,510
20241122,113900,443698801,1713,1713,1713,1713,0
20241122,113800,443698801,1713,1717,1717,1713,1000
20241122,113700,441985129,1717,1717,1717,1717,120
20241122,113600,441779089,1721,1721,1721,1721,0
20241122,113500,441779089,1721,1721,1721,1721,0
20241122,113400,441779089,1721,1721,1721,1717,36
20241122,113300,441717153,1721,1721,1721,1721,0
20241122,113200,441717153,1721,1721,1721,1721,4
20241122,113100,441710269,1721,1721,1721,1721,1
20241122,113000,441708548,1721,1712,1721,1712,2900
20241122,112900,436721056,1712,1713,1713,1712,2228
20241122,112800,432905661,1713,1713,1713,1713,0
20241122,112700,432905661,1713,1718,1718,1713,1001
20241122,112600,431185948,1712,1713,1713,1712,1906
20241122,112500,427922773,1712,1712,1712,1712,0
20241122,112400,427922773,1712,1719,1719,1712,7802
20241122,112300,414551858,1719,1717,1719,1716,271
20241122,112200,414086014,1716,1716,1716,1716,167
20241122,112100,413799442,1720,1720,1720,1720,0
20241122,112000,413799442,1720,1715,1720,1715,65
20241122,111900,413687937,1715,1715,1715,1715,1255
20241122,111800,411535612,1720,1720,1720,1720,1
20241122,111700,411533892,1715,1715,1716,1715,798
20241122,111600,410165318,1720,1720,1720,1720,15
20241122,111500,410139518,1720,1720,1720,1720,0
20241122,111400,410139518,1720,1720,1720,1720,1000
20241122,111300,408419518,1722,1722,1722,1722,191
20241122,111200,408090616,1722,1722,1722,1722,2
20241122,111100,408087172,1715,1722,1722,1715,581
20241122,111000,407090750,1722,1722,1722,1722,1
20241122,110900,407089028,1722,1715,1722,1715,16
20241122,110800,407061518,1722,1722,1722,1722,21
20241122,110700,407025356,1722,1722,1722,1722,0
20241122,110600,407025356,1722,1722,1722,1722,60
20241122,110500,406922036,1722,1718,1722,1714,1718
20241122,110400,403976627,1718,1718,1718,1718,0
20241122,110300,403976627,1718,1719,1719,1718,192
20241122,110200,403646762,1722,1722,1722,1720,1304
20241122,110100,401403217,1723,1723,1723,1723,125
20241122,110000,401187842,1723,1724,1724,1723,257
20241122,105900,400744995,1720,1720,1720,1720,70
20241122,105800,400624595,1720,1721,1721,1720,1133
20241122,105700,398675119,1721,1722,1722,1721,787
20241122,105600,397320682,1725,1725,1725,1725,12
20241122,105500,397299982,1725,1726,1726,1725,154
20241122,105400,397034207,1725,1723,1725,1723,602
20241122,105300,395995759,1723,1726,1726,1723,1690
20241122,105200,393083019,1726,1726,1726,1726,0
20241122,105100,393083019,1726,1726,1726,1726,6
20241122,105000,393072663,1727,1727,1729,1727,4121
20241122,104900,385954844,1723,1723,1723,1723,7
20241122,104800,385942783,1727,1726,1727,1726,768
20241122,104700,384616642,1727,1727,1727,1727,92
20241122,104600,384457758,1727,1727,1727,1721,49
20241122,104500,384373290,1727,1727,1727,1727,0
20241122,104400,384373290,1727,1726,1727,1726,112
20241122,104300,384179962,1725,1725,1725,1725,5603
20241122,104200,374514787,1725,1726,1726,1725,18
20241122,104100,374483730,1725,1718,1725,1718,1268
20241122,104000,372298306,1715,1715,1715,1715,0
20241122,103900,372298306,1715,1715,1715,1715,2
20241122,103800,372294876,1715,1717,1717,1715,697
20241122,103700,371098725,1717,1717,1717,1717,468
20241122,103600,370295169,1718,1723,1723,1718,3858
20241122,103500,363661021,1725,1725,1725,1725,1047
20241122,103400,361854946,1725,1724,1725,1724,167
20241122,103300,361566873,1723,1723,1723,1723,51
20241122,103200,361479000,1724,1723,1724,1723,4
20241122,103100,361472107,1721,1721,1722,1721,156
20241122,103000,361203578,1727,1727,1727,1727,6
20241122,102900,361193216,1727,1722,1727,1722,1329
20241122,102800,358904578,1727,1727,1729,1727,1147
20241122,102700,356923707,1726,1725,1726,1725,1149
20241122,102600,354940543,1727,1727,1727,1727,300
20241122,102500,354422443,1725,1725,1725,1725,160
20241122,102400,354146443,1725,1725,1725,1725,354
20241122,102300,353535793,1720,1720,1720,1720,727
20241122,102200,352285353,1725,1725,1725,1725,0
20241122,102100,352285353,1725,1725,1725,1725,0
20241122,102000,352285353,1725,1725,1725,1725,0
20241122,101900,352285353,1725,1725,1725,1719,2033
20241122,101800,348783560,1725,1725,1725,1725,100
20241122,101700,348611060,1725,1725,1725,1725,10
20241122,101600,348593810,1725,1725,1725,1725,260
20241122,101500,348145310,1725,1725,1725,1725,1
20241122,101400,348143585,1719,1719,1719,1719,292
20241122,101300,347641637,1727,1725,1727,1719,1102
20241122,101200,345741097,1725,1728,1728,1725,1956
20241122,101100,342364629,1730,1720,1730,1720,2579
20241122,101000,337910232,1720,1718,1720,1718,851
20241122,100900,336446847,1718,1718,1718,1718,1
20241122,100800,336445129,1719,1718,1719,1718,190
20241122,100700,336118579,1718,1718,1718,1718,293
20241122,100600,335615205,1718,1718,1718,1718,353
20241122,100500,335008751,1719,1712,1719,1712,25
20241122,100400,334965944,1718,1716,1718,1716,102
20241122,100300,334790910,1716,1716,1716,1716,1466
20241122,100200,332275254,1716,1710,1716,1710,374
20241122,100100,331635432,1716,1710,1716,1710,518
20241122,100000,330749622,1710,1712,1712,1710,3755
20241122,095900,324324407,1716,1716,1716,1716,0
20241122,095800,324324407,1716,1716,1716,1716,3
20241122,095700,324319259,1712,1712,1712,1712,546
20241122,095600,323384507,1712,1715,1716,1711,1014
20241122,095500,321648951,1716,1718,1718,1716,14
20241122,095400,321624924,1716,1719,1719,1716,172
20241122,095300,321329621,1717,1717,1719,1717,181
20241122,095200,321018838,1719,1719,1719,1719,290
20241122,095100,320520328,1720,1718,1720,1718,1541
20241122,095000,317871007,1717,1718,1718,1717,58
20241122,094900,317771392,1719,1720,1720,1719,529
20241122,094800,316861541,1720,1711,1720,1710,572
20241122,094700,315882440,1720,1714,1721,1709,10866
20241122,094600,297275964,1723,1723,1723,1723,2
20241122,094500,297272518,1724,1724,1724,1724,599
20241122,094400,296239842,1724,1724,1724,1724,0
20241122,094300,296239842,1724,1724,1724,1724,982
20241122,094200,294546874,1724,1711,1724,1711,3
20241122,094100,294541716,1710,1724,1724,1710,9946
20241122,094000,277449533,1725,1725,1725,1725,11
20241122,093900,277430558,1724,1727,1731,1724,3425
20241122,093800,271515713,1732,1733,1733,1727,34
20241122,093700,271456923,1725,1733,1733,1725,3802
20241122,093600,264893507,1733,1735,1735,1732,879
20241122,093500,263369296,1727,1736,1736,1727,1890
20241122,093400,260103614,1731,1738,1738,1731,2400
20241122,093300,255939168,1733,1738,1740,1733,20458
20241122,093200,220414402,1738,1736,1738,1736,692
20241122,093100,219212863,1736,1734,1736,1734,1269
20241122,093000,217011735,1734,1731,1735,1731,5883
20241122,092900,206818834,1731,1728,1731,1728,5239
20241122,092800,197760687,1729,1725,1729,1725,494
20241122,092700,196907906,1726,1729,1731,1726,7958
20241122,092600,183148351,1729,1724,1730,1724,5641
20241122,092500,173406548,1725,1725,1725,1725,6
20241122,092400,173396198,1725,1729,1729,1725,368
20241122,092300,172760946,1729,1729,1729,1725,1754
20241122,092200,169733417,1729,1725,1729,1722,7895
20241122,092100,156100378,1725,1722,1725,1722,557
20241122,092000,155140153,1721,1724,1726,1721,233
20241122,091900,154738305,1724,1727,1727,1724,1146
20241122,091800,152760834,1727,1720,1727,1720,4370
20241122,091700,145217107,1719,1732,1734,1706,16688
20241122,091600,116497652,1732,1707,1732,1707,9769
20241122,091500,99678482,1707,1710,1711,1707,1906
20241122,091400,96418223,1710,1708,1710,1706,8747
20241122,091300,81483833,1708,1707,1708,1707,117
20241122,091200,81283998,1706,1709,1710,1706,1950
20241122,091100,77949756,1709,1709,1710,1709,1346
20241122,091000,75648112,1710,1710,1710,1710,0
20241122,090900,75648112,1710,1705,1710,1705,2930
20241122,090800,70647612,1710,1705,1710,1703,5251
20241122,090700,61697786,1705,1713,1713,1705,6506
20241122,090600,50577742,1710,1714,1714,1704,5074
20241122,090500,41902707,1713,1712,1713,1703,3952
20241122,090400,35136158,1712,1707,1712,1706,5960
20241122,090300,24951768,1707,1700,1707,1700,4102
20241122,090200,17956598,1705,1709,1711,1700,4515
20241122,090100,10251498,1709,1689,1711,1689,2487
20241122,090000,6017710,1689,1682,1689,1682,1574