KissMeData/142760/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,202100,75867351,1271,1271,1271,1271,1426
20241121,202000,75867351,1271,1271,1271,1271,0
20241121,201900,75867351,1271,1271,1271,1271,0
20241121,201800,75867351,1271,1271,1271,1271,0
20241121,201700,75867351,1271,1271,1271,1271,0
20241121,201600,75867351,1271,1271,1271,1271,0
20241121,201500,75867351,1271,1271,1271,1271,0
20241121,201400,75867351,1271,1271,1271,1271,0
20241121,201300,75867351,1271,1271,1271,1271,0
20241121,201200,75867351,1271,1271,1271,1271,0
20241121,201100,75867351,1271,1271,1271,1271,0
20241121,201000,75867351,1271,1271,1271,1271,0
20241121,200900,75867351,1271,1271,1271,1271,0
20241121,200800,75867351,1271,1271,1271,1271,0
20241121,200700,75867351,1271,1271,1271,1271,0
20241121,200600,75867351,1271,1271,1271,1271,0
20241121,200500,75867351,1271,1271,1271,1271,0
20241121,200400,75867351,1271,1271,1271,1271,0
20241121,200300,75867351,1271,1271,1271,1271,0
20241121,200200,75867351,1271,1271,1271,1271,0
20241121,200100,75867351,1271,1271,1271,1271,0
20241121,200000,75867351,1271,1271,1271,1271,0
20241121,195900,75867351,1271,1271,1271,1271,0
20241121,195800,75867351,1271,1271,1271,1271,0
20241121,195700,75867351,1271,1271,1271,1271,0
20241121,195600,75867351,1271,1271,1271,1271,0
20241121,195500,75867351,1271,1271,1271,1271,0
20241121,195400,75867351,1271,1271,1271,1271,0
20241121,195300,75867351,1271,1271,1271,1271,0
20241121,195200,75867351,1271,1271,1271,1271,0
20241121,195100,75867351,1271,1271,1271,1271,1426
20241121,195000,75867351,1271,1271,1271,1271,0
20241121,194900,75867351,1271,1271,1271,1271,0
20241121,194800,75867351,1271,1271,1271,1271,0
20241121,194700,75867351,1271,1271,1271,1271,0
20241121,194600,75867351,1271,1271,1271,1271,0
20241121,194500,75867351,1271,1271,1271,1271,0
20241121,194400,75867351,1271,1271,1271,1271,0
20241121,194300,75867351,1271,1271,1271,1271,0
20241121,194200,75867351,1271,1271,1271,1271,0
20241121,194100,75867351,1271,1271,1271,1271,0
20241121,194000,75867351,1271,1271,1271,1271,0
20241121,193900,75867351,1271,1271,1271,1271,0
20241121,193800,75867351,1271,1271,1271,1271,0
20241121,193700,75867351,1271,1271,1271,1271,0
20241121,193600,75867351,1271,1271,1271,1271,0
20241121,193500,75867351,1271,1271,1271,1271,0
20241121,193400,75867351,1271,1271,1271,1271,0
20241121,193300,75867351,1271,1271,1271,1271,0
20241121,193200,75867351,1271,1271,1271,1271,0
20241121,193100,75867351,1271,1271,1271,1271,0
20241121,193000,75867351,1271,1271,1271,1271,0
20241121,192900,75867351,1271,1271,1271,1271,0
20241121,192800,75867351,1271,1271,1271,1271,0
20241121,192700,75867351,1271,1271,1271,1271,0
20241121,192600,75867351,1271,1271,1271,1271,0
20241121,192500,75867351,1271,1271,1271,1271,0
20241121,192400,75867351,1271,1271,1271,1271,0
20241121,192300,75867351,1271,1271,1271,1271,0
20241121,192200,75867351,1271,1271,1271,1271,0
20241121,192100,75867351,1271,1271,1271,1271,1426
20241121,192000,75867351,1271,1271,1271,1271,0
20241121,191900,75867351,1271,1271,1271,1271,0
20241121,191800,75867351,1271,1271,1271,1271,0
20241121,191700,75867351,1271,1271,1271,1271,0
20241121,191600,75867351,1271,1271,1271,1271,0
20241121,191500,75867351,1271,1271,1271,1271,0
20241121,191400,75867351,1271,1271,1271,1271,0
20241121,191300,75867351,1271,1271,1271,1271,0
20241121,191200,75867351,1271,1271,1271,1271,0
20241121,191100,75867351,1271,1271,1271,1271,0
20241121,191000,75867351,1271,1271,1271,1271,0
20241121,190900,75867351,1271,1271,1271,1271,0
20241121,190800,75867351,1271,1271,1271,1271,0
20241121,190700,75867351,1271,1271,1271,1271,0
20241121,190600,75867351,1271,1271,1271,1271,0
20241121,190500,75867351,1271,1271,1271,1271,0
20241121,190400,75867351,1271,1271,1271,1271,0
20241121,190300,75867351,1271,1271,1271,1271,0
20241121,190200,75867351,1271,1271,1271,1271,0
20241121,190100,75867351,1271,1271,1271,1271,0
20241121,190000,75867351,1271,1271,1271,1271,0
20241121,185900,75867351,1271,1271,1271,1271,0
20241121,185800,75867351,1271,1271,1271,1271,0
20241121,185700,75867351,1271,1271,1271,1271,0
20241121,185600,75867351,1271,1271,1271,1271,0
20241121,185500,75867351,1271,1271,1271,1271,0
20241121,185400,75867351,1271,1271,1271,1271,0
20241121,185300,75867351,1271,1271,1271,1271,0
20241121,185200,75867351,1271,1271,1271,1271,0
20241121,185100,75867351,1271,1271,1271,1271,1426
20241121,185000,75867351,1271,1271,1271,1271,0
20241121,184900,75867351,1271,1271,1271,1271,0
20241121,184800,75867351,1271,1271,1271,1271,0
20241121,184700,75867351,1271,1271,1271,1271,0
20241121,184600,75867351,1271,1271,1271,1271,0
20241121,184500,75867351,1271,1271,1271,1271,0
20241121,184400,75867351,1271,1271,1271,1271,0
20241121,184300,75867351,1271,1271,1271,1271,0
20241121,184200,75867351,1271,1271,1271,1271,0
20241121,184100,75867351,1271,1271,1271,1271,0
20241121,184000,75867351,1271,1271,1271,1271,0
20241121,183900,75867351,1271,1271,1271,1271,0
20241121,183800,75867351,1271,1271,1271,1271,0
20241121,183700,75867351,1271,1271,1271,1271,0
20241121,183600,75867351,1271,1271,1271,1271,0
20241121,183500,75867351,1271,1271,1271,1271,0
20241121,183400,75867351,1271,1271,1271,1271,0
20241121,183300,75867351,1271,1271,1271,1271,0
20241121,183200,75867351,1271,1271,1271,1271,0
20241121,183100,75867351,1271,1271,1271,1271,0
20241121,183000,75867351,1271,1271,1271,1271,0
20241121,182900,75867351,1271,1271,1271,1271,0
20241121,182800,75867351,1271,1271,1271,1271,0
20241121,182700,75867351,1271,1271,1271,1271,0
20241121,182600,75867351,1271,1271,1271,1271,0
20241121,182500,75867351,1271,1271,1271,1271,0
20241121,182400,75867351,1271,1271,1271,1271,0
20241121,182300,75867351,1271,1271,1271,1271,0
20241121,182200,75867351,1271,1271,1271,1271,0
20241121,182100,75867351,1271,1271,1271,1271,1426
20241121,182000,75867351,1271,1271,1271,1271,0
20241121,181900,75867351,1271,1271,1271,1271,0
20241121,181800,75867351,1271,1271,1271,1271,0
20241121,181700,75867351,1271,1271,1271,1271,0
20241121,181600,75867351,1271,1271,1271,1271,0
20241121,181500,75867351,1271,1271,1271,1271,0
20241121,181400,75867351,1271,1271,1271,1271,0
20241121,181300,75867351,1271,1271,1271,1271,0
20241121,181200,75867351,1271,1271,1271,1271,0
20241121,181100,75867351,1271,1271,1271,1271,0
20241121,181000,75867351,1271,1271,1271,1271,0
20241121,180900,75867351,1271,1271,1271,1271,0
20241121,180800,75867351,1271,1271,1271,1271,0
20241121,180700,75867351,1271,1271,1271,1271,0
20241121,180600,75867351,1271,1271,1271,1271,0
20241121,180500,75867351,1271,1271,1271,1271,0
20241121,180400,75867351,1271,1271,1271,1271,0
20241121,180300,75867351,1271,1271,1271,1271,0
20241121,180200,75867351,1271,1271,1271,1271,0
20241121,180100,75867351,1271,1271,1271,1271,0
20241121,180000,75867351,1271,1271,1271,1271,0
20241121,175900,75867351,1271,1271,1271,1271,0
20241121,175800,75867351,1271,1271,1271,1271,0
20241121,175700,75867351,1271,1271,1271,1271,0
20241121,175600,75867351,1271,1271,1271,1271,0
20241121,175500,75867351,1271,1271,1271,1271,0
20241121,175400,75867351,1271,1271,1271,1271,0
20241121,175300,75867351,1271,1271,1271,1271,0
20241121,175200,75867351,1271,1271,1271,1271,0
20241121,175100,75867351,1271,1271,1271,1271,1426
20241121,175000,75867351,1271,1271,1271,1271,0
20241121,174900,75867351,1271,1271,1271,1271,0
20241121,174800,75867351,1271,1271,1271,1271,0
20241121,174700,75867351,1271,1271,1271,1271,0
20241121,174600,75867351,1271,1271,1271,1271,0
20241121,174500,75867351,1271,1271,1271,1271,0
20241121,174400,75867351,1271,1271,1271,1271,0
20241121,174300,75867351,1271,1271,1271,1271,0
20241121,174200,75867351,1271,1271,1271,1271,0
20241121,174100,75867351,1271,1271,1271,1271,0
20241121,174000,75867351,1271,1271,1271,1271,0
20241121,173900,75867351,1271,1271,1271,1271,0
20241121,173800,75867351,1271,1271,1271,1271,0
20241121,173700,75867351,1271,1271,1271,1271,0
20241121,173600,75867351,1271,1271,1271,1271,0
20241121,173500,75867351,1271,1271,1271,1271,0
20241121,173400,75867351,1271,1271,1271,1271,0
20241121,173300,75867351,1271,1271,1271,1271,0
20241121,173200,75867351,1271,1271,1271,1271,0
20241121,173100,75867351,1271,1271,1271,1271,0
20241121,173000,75867351,1271,1271,1271,1271,0
20241121,172900,75867351,1271,1271,1271,1271,0
20241121,172800,75867351,1271,1271,1271,1271,0
20241121,172700,75867351,1271,1271,1271,1271,0
20241121,172600,75867351,1271,1271,1271,1271,0
20241121,172500,75867351,1271,1271,1271,1271,0
20241121,172400,75867351,1271,1271,1271,1271,0
20241121,172300,75867351,1271,1271,1271,1271,0
20241121,172200,75867351,1271,1271,1271,1271,0
20241121,172100,75867351,1271,1271,1271,1271,1426
20241121,172000,75867351,1271,1271,1271,1271,0
20241121,171900,75867351,1271,1271,1271,1271,0
20241121,171800,75867351,1271,1271,1271,1271,0
20241121,171700,75867351,1271,1271,1271,1271,0
20241121,171600,75867351,1271,1271,1271,1271,0
20241121,171500,75867351,1271,1271,1271,1271,0
20241121,171400,75867351,1271,1271,1271,1271,0
20241121,171300,75867351,1271,1271,1271,1271,0
20241121,171200,75867351,1271,1271,1271,1271,0
20241121,171100,75867351,1271,1271,1271,1271,0
20241121,171000,75867351,1271,1271,1271,1271,0
20241121,170900,75867351,1271,1271,1271,1271,0
20241121,170800,75867351,1271,1271,1271,1271,0
20241121,170700,75867351,1271,1271,1271,1271,0
20241121,170600,75867351,1271,1271,1271,1271,0
20241121,170500,75867351,1271,1271,1271,1271,0
20241121,170400,75867351,1271,1271,1271,1271,0
20241121,170300,75867351,1271,1271,1271,1271,0
20241121,170200,75867351,1271,1271,1271,1271,0
20241121,170100,75867351,1271,1271,1271,1271,0
20241121,170000,75867351,1271,1271,1271,1271,0
20241121,165900,75867351,1271,1271,1271,1271,0
20241121,165800,75867351,1271,1271,1271,1271,0
20241121,165700,75867351,1271,1271,1271,1271,0
20241121,165600,75867351,1271,1271,1271,1271,0
20241121,165500,75867351,1271,1271,1271,1271,0
20241121,165400,75867351,1271,1271,1271,1271,0
20241121,165300,75867351,1271,1271,1271,1271,0
20241121,165200,75867351,1271,1271,1271,1271,0
20241121,165100,75867351,1271,1271,1271,1271,1426
20241121,165000,75867351,1271,1271,1271,1271,0
20241121,164900,75867351,1271,1271,1271,1271,0
20241121,164800,75867351,1271,1271,1271,1271,0
20241121,164700,75867351,1271,1271,1271,1271,0
20241121,164600,75867351,1271,1271,1271,1271,0
20241121,164500,75867351,1271,1271,1271,1271,0
20241121,164400,75867351,1271,1271,1271,1271,0
20241121,164300,75867351,1271,1271,1271,1271,0
20241121,164200,75867351,1271,1271,1271,1271,0
20241121,164100,75867351,1271,1271,1271,1271,0
20241121,164000,75867351,1271,1271,1271,1271,0
20241121,163900,75867351,1271,1271,1271,1271,0
20241121,163800,75867351,1271,1271,1271,1271,0
20241121,163700,75867351,1271,1271,1271,1271,0
20241121,163600,75867351,1271,1271,1271,1271,0
20241121,163500,75867351,1271,1271,1271,1271,0
20241121,163400,75867351,1271,1271,1271,1271,0
20241121,163300,75867351,1271,1271,1271,1271,0
20241121,163200,75867351,1271,1271,1271,1271,0
20241121,163100,75867351,1271,1271,1271,1271,0
20241121,163000,75867351,1271,1271,1271,1271,0
20241121,162900,75867351,1271,1271,1271,1271,0
20241121,162800,75867351,1271,1271,1271,1271,0
20241121,162700,75867351,1271,1271,1271,1271,0
20241121,162600,75867351,1271,1271,1271,1271,0
20241121,162500,75867351,1271,1271,1271,1271,0
20241121,162400,75867351,1271,1271,1271,1271,0
20241121,162300,75867351,1271,1271,1271,1271,0
20241121,162200,75867351,1271,1271,1271,1271,0
20241121,162100,75867351,1271,1271,1271,1271,1426
20241121,162000,75867351,1271,1271,1271,1271,0
20241121,161900,75867351,1271,1271,1271,1271,0
20241121,161800,75867351,1271,1271,1271,1271,0
20241121,161700,75867351,1271,1271,1271,1271,0
20241121,161600,75867351,1271,1271,1271,1271,0
20241121,161500,75867351,1271,1271,1271,1271,0
20241121,161400,75867351,1271,1271,1271,1271,0
20241121,161300,75867351,1271,1271,1271,1271,0
20241121,161200,75867351,1271,1271,1271,1271,0
20241121,161100,75867351,1271,1271,1271,1271,0
20241121,161000,75867351,1271,1271,1271,1271,0
20241121,160900,75867351,1271,1271,1271,1271,0
20241121,160800,75867351,1271,1271,1271,1271,0
20241121,160700,75867351,1271,1271,1271,1271,0
20241121,160600,75867351,1271,1271,1271,1271,0
20241121,160500,75867351,1271,1271,1271,1271,0
20241121,160400,75867351,1271,1271,1271,1271,0
20241121,160300,75867351,1271,1271,1271,1271,0
20241121,160200,75867351,1271,1271,1271,1271,0
20241121,160100,75867351,1271,1271,1271,1271,0
20241121,160000,75867351,1271,1271,1271,1271,0
20241121,155900,75867351,1271,1271,1271,1271,0
20241121,155800,75867351,1271,1271,1271,1271,0
20241121,155700,75867351,1271,1271,1271,1271,0
20241121,155600,75867351,1271,1271,1271,1271,0
20241121,155500,75867351,1271,1271,1271,1271,0
20241121,155400,75867351,1271,1271,1271,1271,0
20241121,155300,75867351,1271,1271,1271,1271,0
20241121,155200,75867351,1271,1271,1271,1271,0
20241121,155100,75867351,1271,1271,1271,1271,1426
20241121,155000,75867351,1271,1271,1271,1271,0
20241121,154900,75867351,1271,1271,1271,1271,0
20241121,154800,75867351,1271,1271,1271,1271,0
20241121,154700,75867351,1271,1271,1271,1271,0
20241121,154600,75867351,1271,1271,1271,1271,0
20241121,154500,75867351,1271,1271,1271,1271,0
20241121,154400,75867351,1271,1271,1271,1271,0
20241121,154300,75867351,1271,1271,1271,1271,0
20241121,154200,75867351,1271,1271,1271,1271,0
20241121,154100,75867351,1271,1271,1271,1271,0
20241121,154000,75867351,1271,1271,1271,1271,0
20241121,153900,75867351,1271,1271,1271,1271,0
20241121,153800,75867351,1271,1271,1271,1271,0
20241121,153700,75867351,1271,1271,1271,1271,0
20241121,153600,75867351,1271,1271,1271,1271,0
20241121,153500,75867351,1271,1271,1271,1271,0
20241121,153400,75867351,1271,1271,1271,1271,0
20241121,153300,75867351,1271,1271,1271,1271,0
20241121,153200,75867351,1271,1271,1271,1271,0
20241121,153100,75867351,1271,1271,1271,1271,0
20241121,153000,75867351,1271,1271,1271,1271,1426
20241121,152900,74054905,1271,1271,1271,1271,0
20241121,152800,74054905,1271,1271,1271,1271,0
20241121,152700,74054905,1271,1271,1271,1271,0
20241121,152600,74054905,1271,1271,1271,1271,0
20241121,152500,74054905,1271,1271,1271,1271,0
20241121,152400,74054905,1271,1271,1271,1271,0
20241121,152300,74054905,1271,1271,1271,1271,0
20241121,152200,74054905,1271,1271,1271,1271,0
20241121,152100,74054905,1271,1271,1271,1271,0
20241121,152000,74054905,1271,1271,1271,1271,0
20241121,151900,74054905,1271,1271,1271,1271,1
20241121,151800,74053634,1260,1260,1260,1260,0
20241121,151700,74053634,1260,1260,1260,1260,0
20241121,151600,74053634,1260,1260,1260,1260,19
20241121,151500,74029694,1260,1260,1260,1260,245
20241121,151400,73720994,1271,1271,1271,1271,1
20241121,151300,73719723,1259,1259,1259,1259,0
20241121,151200,73719723,1259,1259,1259,1259,0
20241121,151100,73719723,1259,1259,1259,1259,0
20241121,151000,73719723,1259,1259,1259,1258,1763
20241121,150900,71500308,1259,1260,1260,1259,599
20241121,150800,70746151,1260,1260,1260,1260,0
20241121,150700,70746151,1260,1260,1260,1260,80
20241121,150600,70645351,1260,1260,1260,1260,0
20241121,150500,70645351,1260,1260,1260,1260,0
20241121,150400,70645351,1260,1260,1260,1260,0
20241121,150300,70645351,1260,1260,1260,1260,0
20241121,150200,70645351,1260,1260,1260,1260,0
20241121,150100,70645351,1260,1260,1260,1260,0
20241121,150000,70645351,1260,1260,1260,1260,0
20241121,145900,70645351,1260,1260,1260,1260,2960
20241121,145800,66915751,1259,1259,1259,1259,11
20241121,145700,66901902,1260,1260,1260,1260,100
20241121,145600,66775902,1259,1259,1259,1259,0
20241121,145500,66775902,1259,1259,1259,1259,0
20241121,145400,66775902,1259,1259,1259,1259,53
20241121,145300,66709175,1260,1260,1260,1260,0
20241121,145200,66709175,1260,1260,1260,1260,0
20241121,145100,66709175,1260,1260,1260,1260,0
20241121,145000,66709175,1260,1260,1260,1260,105
20241121,144900,66576875,1260,1260,1260,1260,0
20241121,144800,66576875,1260,1260,1260,1260,0
20241121,144700,66576875,1260,1260,1260,1260,0
20241121,144600,66576875,1260,1260,1260,1260,0
20241121,144500,66576875,1260,1260,1260,1260,0
20241121,144400,66576875,1260,1260,1260,1260,0
20241121,144300,66576875,1260,1260,1260,1260,0
20241121,144200,66576875,1260,1260,1260,1260,0
20241121,144100,66576875,1260,1260,1260,1260,0
20241121,144000,66576875,1260,1259,1260,1259,278
20241121,143900,66226742,1259,1259,1259,1259,1
20241121,143800,66225483,1258,1258,1258,1258,710
20241121,143700,65332303,1259,1259,1259,1259,0
20241121,143600,65332303,1259,1259,1259,1259,0
20241121,143500,65332303,1259,1258,1259,1258,200
20241121,143400,65080603,1259,1259,1259,1259,0
20241121,143300,65080603,1259,1259,1259,1259,0
20241121,143200,65080603,1259,1259,1259,1259,132
20241121,143100,64914415,1259,1259,1259,1259,0
20241121,143000,64914415,1259,1259,1259,1259,0
20241121,142900,64914415,1259,1259,1259,1259,0
20241121,142800,64914415,1259,1259,1259,1259,0
20241121,142700,64914415,1259,1259,1259,1259,0
20241121,142600,64914415,1259,1259,1259,1259,18
20241121,142500,64891753,1260,1260,1260,1260,0
20241121,142400,64891753,1260,1260,1260,1260,0
20241121,142300,64891753,1260,1260,1260,1260,0
20241121,142200,64891753,1260,1260,1260,1260,0
20241121,142100,64891753,1260,1260,1260,1260,0
20241121,142000,64891753,1260,1260,1260,1260,159
20241121,141900,64691413,1259,1260,1260,1259,69
20241121,141800,64604500,1260,1260,1260,1260,108
20241121,141700,64468420,1260,1260,1260,1260,0
20241121,141600,64468420,1260,1260,1260,1260,1163
20241121,141500,63003040,1268,1268,1268,1268,0
20241121,141400,63003040,1268,1268,1268,1268,0
20241121,141300,63003040,1268,1268,1268,1268,0
20241121,141200,63003040,1268,1268,1268,1268,0
20241121,141100,63003040,1268,1268,1268,1268,100
20241121,141000,62876240,1258,1258,1258,1258,0
20241121,140900,62876240,1258,1258,1258,1258,0
20241121,140800,62876240,1258,1258,1258,1258,0
20241121,140700,62876240,1258,1258,1258,1258,0
20241121,140600,62876240,1258,1258,1258,1258,0
20241121,140500,62876240,1258,1258,1258,1258,1
20241121,140400,62874982,1259,1259,1259,1259,0
20241121,140300,62874982,1259,1259,1259,1259,0
20241121,140200,62874982,1259,1259,1259,1259,0
20241121,140100,62874982,1259,1259,1259,1259,0
20241121,140000,62874982,1259,1259,1259,1259,0
20241121,135900,62874982,1259,1259,1259,1259,0
20241121,135800,62874982,1259,1259,1259,1259,0
20241121,135700,62874982,1259,1259,1259,1259,0
20241121,135600,62874982,1259,1259,1259,1259,1142
20241121,135500,61437204,1259,1259,1259,1259,0
20241121,135400,61437204,1259,1259,1259,1259,0
20241121,135300,61437204,1259,1259,1259,1259,0
20241121,135200,61437204,1259,1259,1259,1259,0
20241121,135100,61437204,1259,1259,1259,1259,0
20241121,135000,61437204,1259,1259,1259,1259,0
20241121,134900,61437204,1259,1259,1259,1259,0
20241121,134800,61437204,1259,1259,1259,1259,0
20241121,134700,61437204,1259,1259,1259,1259,0
20241121,134600,61437204,1259,1259,1259,1259,0
20241121,134500,61437204,1259,1259,1259,1259,0
20241121,134400,61437204,1259,1259,1259,1259,0
20241121,134300,61437204,1259,1259,1259,1259,0
20241121,134200,61437204,1259,1259,1259,1259,0
20241121,134100,61437204,1259,1259,1259,1259,0
20241121,134000,61437204,1259,1259,1259,1259,0
20241121,133900,61437204,1259,1259,1259,1259,0
20241121,133800,61437204,1259,1259,1259,1259,1
20241121,133700,61435945,1268,1268,1268,1268,0
20241121,133600,61435945,1268,1268,1268,1268,10
20241121,133500,61423265,1269,1265,1269,1265,40
20241121,133400,61372545,1270,1270,1270,1270,0
20241121,133300,61372545,1270,1270,1270,1270,0
20241121,133200,61372545,1270,1270,1270,1270,0
20241121,133100,61372545,1270,1270,1270,1270,0
20241121,133000,61372545,1270,1270,1270,1270,0
20241121,132900,61372545,1270,1270,1270,1270,0
20241121,132800,61372545,1270,1270,1270,1270,0
20241121,132700,61372545,1270,1270,1270,1270,10
20241121,132600,61359845,1258,1258,1258,1258,0
20241121,132500,61359845,1258,1260,1260,1258,400
20241121,132400,60856068,1260,1260,1260,1260,0
20241121,132300,60856068,1260,1260,1260,1260,0
20241121,132200,60856068,1260,1271,1271,1260,501
20241121,132100,60224502,1260,1260,1260,1260,0
20241121,132000,60224502,1260,1260,1260,1260,0
20241121,131900,60224502,1260,1260,1260,1260,0
20241121,131800,60224502,1260,1263,1263,1260,1300
20241121,131700,58583881,1260,1260,1260,1260,0
20241121,131600,58583881,1260,1260,1260,1260,0
20241121,131500,58583881,1260,1260,1260,1260,0
20241121,131400,58583881,1260,1260,1260,1260,0
20241121,131300,58583881,1260,1260,1260,1260,0
20241121,131200,58583881,1260,1260,1260,1260,0
20241121,131100,58583881,1260,1260,1260,1260,0
20241121,131000,58583881,1260,1260,1260,1260,0
20241121,130900,58583881,1260,1260,1260,1260,0
20241121,130800,58583881,1260,1260,1260,1260,0
20241121,130700,58583881,1260,1260,1260,1260,0
20241121,130600,58583881,1260,1260,1260,1260,0
20241121,130500,58583881,1260,1260,1260,1260,299
20241121,130400,58207141,1260,1256,1260,1256,546
20241121,130300,57519676,1256,1256,1256,1256,0
20241121,130200,57519676,1256,1256,1256,1256,0
20241121,130100,57519676,1256,1256,1256,1256,5
20241121,130000,57513396,1256,1253,1256,1253,204
20241121,125900,57257187,1251,1251,1251,1251,0
20241121,125800,57257187,1251,1251,1251,1251,0
20241121,125700,57257187,1251,1249,1251,1249,1522
20241121,125600,55355869,1250,1250,1250,1250,760
20241121,125500,54405869,1250,1253,1253,1221,1251
20241121,125400,52861685,1252,1252,1252,1252,0
20241121,125300,52861685,1252,1252,1252,1252,47
20241121,125200,52802841,1252,1260,1260,1252,1542
20241121,125100,50859976,1260,1263,1264,1260,2819
20241121,125000,47304284,1261,1261,1261,1261,0
20241121,124900,47304284,1261,1273,1273,1261,1350
20241121,124800,45590318,1274,1274,1274,1274,0
20241121,124700,45590318,1274,1274,1274,1274,0
20241121,124600,45590318,1274,1274,1274,1274,0
20241121,124500,45590318,1274,1274,1274,1274,15
20241121,124400,45571208,1274,1274,1274,1274,70
20241121,124300,45482028,1274,1275,1276,1274,96
20241121,124200,45359622,1275,1276,1276,1275,133
20241121,124100,45190011,1278,1278,1285,1278,81
20241121,124000,45086486,1277,1280,1281,1277,3859
20241121,123900,40148327,1281,1282,1282,1281,2068
20241121,123800,37498717,1282,1282,1282,1282,0
20241121,123700,37498717,1282,1282,1282,1282,0
20241121,123600,37498717,1282,1282,1282,1282,0
20241121,123500,37498717,1282,1285,1285,1282,1000
20241121,123400,36215883,1286,1286,1286,1286,0
20241121,123300,36215883,1286,1286,1286,1286,0
20241121,123200,36215883,1286,1286,1286,1286,114
20241121,123100,36069279,1286,1286,1286,1286,0
20241121,123000,36069279,1286,1286,1286,1286,0
20241121,122900,36069279,1286,1286,1286,1286,100
20241121,122800,35940679,1284,1284,1284,1284,0
20241121,122700,35940679,1284,1285,1285,1284,215
20241121,122600,35664618,1287,1287,1287,1287,0
20241121,122500,35664618,1287,1287,1287,1287,0
20241121,122400,35664618,1287,1287,1287,1287,0
20241121,122300,35664618,1287,1287,1287,1287,0
20241121,122200,35664618,1287,1287,1287,1287,0
20241121,122100,35664618,1287,1287,1287,1287,0
20241121,122000,35664618,1287,1287,1287,1287,0
20241121,121900,35664618,1287,1287,1287,1287,500
20241121,121800,35021118,1286,1286,1286,1286,0
20241121,121700,35021118,1286,1286,1286,1286,0
20241121,121600,35021118,1286,1286,1286,1286,4
20241121,121500,35015974,1285,1285,1285,1285,0
20241121,121400,35015974,1285,1286,1286,1285,2647
20241121,121300,31612457,1288,1288,1288,1288,1
20241121,121200,31611169,1286,1288,1288,1286,1230
20241121,121100,30029380,1288,1289,1289,1288,3
20241121,121000,30025514,1288,1288,1288,1288,0
20241121,120900,30025514,1288,1288,1288,1288,0
20241121,120800,30025514,1288,1288,1288,1288,0
20241121,120700,30025514,1288,1288,1288,1288,0
20241121,120600,30025514,1288,1288,1288,1288,1
20241121,120500,30024226,1288,1288,1288,1288,1
20241121,120400,30022938,1292,1287,1292,1286,569
20241121,120300,29290154,1288,1288,1293,1288,662
20241121,120200,28434208,1288,1293,1293,1288,3
20241121,120100,28430334,1293,1290,1293,1290,4
20241121,120000,28425168,1288,1288,1288,1288,1
20241121,115900,28423880,1293,1293,1293,1293,0
20241121,115800,28423880,1293,1290,1293,1290,37
20241121,115700,28376042,1288,1288,1288,1288,3
20241121,115600,28372178,1293,1288,1293,1288,1002
20241121,115500,27081597,1286,1286,1286,1286,0
20241121,115400,27081597,1286,1286,1286,1286,300
20241121,115300,26695797,1286,1286,1286,1286,0
20241121,115200,26695797,1286,1286,1286,1286,0
20241121,115100,26695797,1286,1287,1287,1286,300
20241121,115000,26309977,1288,1288,1288,1288,0
20241121,114900,26309977,1288,1288,1288,1288,0
20241121,114800,26309977,1288,1288,1288,1288,0
20241121,114700,26309977,1288,1289,1289,1288,602
20241121,114600,25534547,1290,1290,1290,1290,0
20241121,114500,25534547,1290,1290,1290,1290,0
20241121,114400,25534547,1290,1290,1290,1290,34
20241121,114300,25490687,1293,1293,1293,1293,0
20241121,114200,25490687,1293,1293,1293,1293,0
20241121,114100,25490687,1293,1295,1295,1293,1015
20241121,114000,24176292,1297,1297,1297,1297,0
20241121,113900,24176292,1297,1297,1297,1297,0
20241121,113800,24176292,1297,1297,1297,1297,0
20241121,113700,24176292,1297,1299,1299,1297,45
20241121,113600,24117853,1300,1300,1300,1300,10
20241121,113500,24104853,1298,1298,1298,1298,50
20241121,113400,24039953,1298,1301,1301,1298,42
20241121,113300,23985348,1301,1296,1301,1296,1580
20241121,113200,21937638,1299,1302,1302,1299,1563
20241121,113100,19902641,1304,1304,1306,1304,56
20241121,113000,19829605,1308,1303,1308,1303,100
20241121,112900,19698810,1303,1303,1303,1303,6
20241121,112800,19690992,1303,1303,1303,1303,0
20241121,112700,19690992,1303,1303,1303,1303,0
20241121,112600,19690992,1303,1303,1303,1303,0
20241121,112500,19690992,1303,1303,1303,1303,0
20241121,112400,19690992,1303,1303,1303,1303,8
20241121,112300,19680568,1306,1302,1309,1302,210
20241121,112200,19406141,1300,1300,1300,1300,0
20241121,112100,19406141,1300,1300,1300,1300,0
20241121,112000,19406141,1300,1306,1306,1300,1842
20241121,111900,17002241,1309,1309,1309,1309,0
20241121,111800,17002241,1309,1309,1309,1309,0
20241121,111700,17002241,1309,1299,1309,1299,5
20241121,111600,16995736,1299,1299,1299,1299,1
20241121,111500,16994437,1299,1299,1299,1299,0
20241121,111400,16994437,1299,1299,1299,1299,0
20241121,111300,16994437,1299,1299,1299,1299,0
20241121,111200,16994437,1299,1299,1299,1299,0
20241121,111100,16994437,1299,1299,1299,1299,1
20241121,111000,16993138,1299,1299,1299,1299,0
20241121,110900,16993138,1299,1299,1299,1299,1
20241121,110800,16991839,1294,1294,1294,1294,0
20241121,110700,16991839,1294,1294,1294,1294,0
20241121,110600,16991839,1294,1294,1294,1294,0
20241121,110500,16991839,1294,1295,1296,1294,809
20241121,110400,15944170,1295,1295,1295,1295,424
20241121,110300,15395090,1291,1291,1291,1291,0
20241121,110200,15395090,1291,1291,1291,1291,1760
20241121,110100,13122930,1290,1290,1290,1290,0
20241121,110000,13122930,1290,1290,1290,1290,0
20241121,105900,13122930,1290,1290,1290,1290,0
20241121,105800,13122930,1290,1292,1292,1290,1914
20241121,105700,10651812,1295,1295,1295,1295,0
20241121,105600,10651812,1295,1295,1295,1295,0
20241121,105500,10651812,1295,1295,1295,1295,88
20241121,105400,10537852,1295,1295,1295,1295,0
20241121,105300,10537852,1295,1295,1295,1295,0
20241121,105200,10537852,1295,1295,1295,1295,0
20241121,105100,10537852,1295,1294,1295,1294,120
20241121,105000,10382488,1294,1294,1294,1294,0
20241121,104900,10382488,1294,1294,1294,1294,0
20241121,104800,10382488,1294,1294,1294,1294,0
20241121,104700,10382488,1294,1294,1294,1294,0
20241121,104600,10382488,1294,1294,1294,1294,0
20241121,104500,10382488,1294,1294,1294,1294,50
20241121,104400,10317788,1295,1295,1295,1295,0
20241121,104300,10317788,1295,1295,1295,1295,0
20241121,104200,10317788,1295,1295,1295,1295,0
20241121,104100,10317788,1295,1295,1295,1295,0
20241121,104000,10317788,1295,1295,1295,1295,858
20241121,103900,9206678,1295,1295,1295,1295,30
20241121,103800,9167828,1294,1294,1294,1294,179
20241121,103700,8936202,1294,1294,1294,1294,201
20241121,103600,8676108,1294,1294,1294,1294,0
20241121,103500,8676108,1294,1294,1294,1294,0
20241121,103400,8676108,1294,1294,1294,1294,0
20241121,103300,8676108,1294,1294,1294,1294,200
20241121,103200,8417308,1294,1294,1294,1294,0
20241121,103100,8417308,1294,1294,1294,1294,0
20241121,103000,8417308,1294,1294,1294,1294,185
20241121,102900,8177918,1294,1294,1294,1294,100
20241121,102800,8048518,1291,1291,1291,1291,0
20241121,102700,8048518,1291,1291,1291,1291,0
20241121,102600,8048518,1291,1291,1291,1291,0
20241121,102500,8048518,1291,1291,1291,1291,0
20241121,102400,8048518,1291,1291,1291,1291,0
20241121,102300,8048518,1291,1291,1291,1291,0
20241121,102200,8048518,1291,1291,1291,1291,0
20241121,102100,8048518,1291,1291,1291,1291,2
20241121,102000,8045936,1295,1295,1295,1295,0
20241121,101900,8045936,1295,1295,1295,1295,0
20241121,101800,8045936,1295,1295,1295,1295,0
20241121,101700,8045936,1295,1295,1295,1295,0
20241121,101600,8045936,1295,1295,1295,1295,0
20241121,101500,8045936,1295,1295,1295,1295,0
20241121,101400,8045936,1295,1294,1295,1294,105
20241121,101300,7909981,1295,1294,1295,1294,100
20241121,101200,7780487,1295,1295,1295,1295,0
20241121,101100,7780487,1295,1295,1295,1295,0
20241121,101000,7780487,1295,1295,1295,1295,0
20241121,100900,7780487,1295,1295,1295,1295,0
20241121,100800,7780487,1295,1295,1295,1295,15
20241121,100700,7761062,1295,1295,1295,1295,0
20241121,100600,7761062,1295,1295,1295,1295,500
20241121,100500,7113562,1295,1295,1295,1295,0
20241121,100400,7113562,1295,1294,1295,1294,12
20241121,100300,7098031,1294,1294,1294,1294,0
20241121,100200,7098031,1294,1294,1294,1294,1
20241121,100100,7096737,1294,1294,1294,1294,0
20241121,100000,7096737,1294,1294,1294,1294,0
20241121,095900,7096737,1294,1294,1294,1294,0
20241121,095800,7096737,1294,1295,1295,1294,90
20241121,095700,6980197,1294,1294,1295,1294,531
20241121,095600,6293014,1294,1295,1295,1294,591
20241121,095500,5527819,1295,1295,1295,1295,406
20241121,095400,5002049,1295,1295,1295,1295,0
20241121,095300,5002049,1295,1295,1295,1295,27
20241121,095200,4967084,1295,1295,1295,1295,0
20241121,095100,4967084,1295,1295,1295,1295,0
20241121,095000,4967084,1295,1295,1295,1295,826
20241121,094900,3897414,1295,1295,1295,1295,0
20241121,094800,3897414,1295,1294,1295,1294,190
20241121,094700,3651402,1294,1294,1294,1294,0
20241121,094600,3651402,1294,1294,1294,1294,0
20241121,094500,3651402,1294,1294,1294,1294,0
20241121,094400,3651402,1294,1294,1294,1294,0
20241121,094300,3651402,1294,1294,1294,1294,3
20241121,094200,3647520,1295,1295,1295,1295,2
20241121,094100,3644930,1295,1295,1295,1282,306
20241121,094000,3252560,1280,1280,1280,1280,0
20241121,093900,3252560,1280,1280,1280,1280,0
20241121,093800,3252560,1280,1280,1280,1280,0
20241121,093700,3252560,1280,1287,1287,1280,1000
20241121,093600,1970571,1286,1286,1286,1286,0
20241121,093500,1970571,1286,1286,1286,1286,250
20241121,093400,1649071,1286,1286,1286,1286,0
20241121,093300,1649071,1286,1286,1286,1286,0
20241121,093200,1649071,1286,1286,1286,1286,0
20241121,093100,1649071,1286,1286,1286,1286,1
20241121,093000,1647785,1305,1290,1305,1290,7
20241121,092900,1638740,1290,1291,1291,1290,49
20241121,092800,1575491,1291,1291,1291,1291,1
20241121,092700,1574200,1291,1291,1291,1291,0
20241121,092600,1574200,1291,1291,1291,1291,0
20241121,092500,1574200,1291,1291,1291,1291,0
20241121,092400,1574200,1291,1291,1291,1291,0
20241121,092300,1574200,1291,1291,1291,1291,0
20241121,092200,1574200,1291,1291,1291,1291,0
20241121,092100,1574200,1291,1291,1291,1291,0
20241121,092000,1574200,1291,1291,1291,1291,0
20241121,091900,1574200,1291,1291,1291,1291,0
20241121,091800,1574200,1291,1291,1291,1291,0
20241121,091700,1574200,1291,1291,1291,1291,0
20241121,091600,1574200,1291,1291,1291,1291,0
20241121,091500,1574200,1291,1291,1291,1291,0
20241121,091400,1574200,1291,1291,1291,1291,0
20241121,091300,1574200,1291,1291,1291,1291,100
20241121,091200,1445100,1291,1291,1291,1291,2
20241121,091100,1442518,1291,1291,1291,1291,0
20241121,091000,1442518,1291,1291,1291,1291,0
20241121,090900,1442518,1291,1291,1291,1291,0
20241121,090800,1442518,1291,1291,1291,1291,0
20241121,090700,1442518,1291,1285,1291,1285,1095
20241121,090600,29581,1285,1285,1285,1285,0
20241121,090500,29581,1285,1291,1291,1285,23
20241121,090400,0,1291,1291,1291,1291,0
20241121,090300,0,1291,1291,1291,1291,0
20241121,090200,0,1291,1291,1291,1291,0
20241121,090100,0,1291,1291,1291,1291,0
20241121,090000,0,1291,1291,1291,1291,0